date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-10-03 09:30:00,12.74,12.74,12.7,12.7,124200.0,8.9702,8.9702,8.942,8.942,124200.0
2014-10-03 09:40:00,12.7,12.77,12.7,12.77,37500.0,8.942,8.9913,8.942,8.9913,37500.0
2014-10-03 09:50:00,12.76,12.76,12.75,12.76,14400.0,8.9843,8.9843,8.9772,8.9843,14400.0
2014-10-03 10:00:00,12.76,12.78,12.76,12.78,18900.0,8.9843,8.9984,8.9843,8.9984,18900.0
2014-10-03 10:10:00,12.77,12.77,12.76,12.76,3900.0,8.9913,8.9913,8.9843,8.9843,3900.0
2014-10-03 10:20:00,12.77,12.77,12.75,12.75,8400.0,8.9913,8.9913,8.9772,8.9772,8400.0
2014-10-03 10:30:00,12.75,12.75,12.74,12.74,47100.0,8.9772,8.9772,8.9702,8.9702,47100.0
2014-10-03 10:40:00,12.74,12.74,12.74,12.74,8100.0,8.9702,8.9702,8.9702,8.9702,8100.0
2014-10-03 10:50:00,12.74,12.74,12.74,12.74,3600.0,8.9702,8.9702,8.9702,8.9702,3600.0
2014-10-03 11:00:00,12.74,12.76,12.74,12.76,35700.0,8.9702,8.9843,8.9702,8.9843,35700.0
2014-10-03 11:10:00,12.76,12.76,12.75,12.75,79200.0,8.9843,8.9843,8.9772,8.9772,79200.0
2014-10-03 11:20:00,12.74,12.75,12.74,12.75,8700.0,8.9702,8.9772,8.9702,8.9772,8700.0
2014-10-03 11:30:00,12.75,12.76,12.75,12.76,6000.0,8.9772,8.9843,8.9772,8.9843,6000.0
2014-10-03 11:40:00,12.76,12.76,12.75,12.75,11100.0,8.9843,8.9843,8.9772,8.9772,11100.0
2014-10-03 11:50:00,12.75,12.75,12.74,12.75,5100.0,8.9772,8.9772,8.9702,8.9772,5100.0
2014-10-03 12:00:00,12.74,12.76,12.74,12.76,4800.0,8.9702,8.9843,8.9702,8.9843,4800.0
2014-10-03 12:10:00,12.76,12.76,12.75,12.75,6300.0,8.9843,8.9843,8.9772,8.9772,6300.0
2014-10-03 12:20:00,12.76,12.77,12.76,12.77,37200.0,8.9843,8.9913,8.9843,8.9913,37200.0
2014-10-03 12:30:00,12.78,12.78,12.77,12.77,15300.0,8.9984,8.9984,8.9913,8.9913,15300.0
2014-10-03 12:40:00,12.78,12.79,12.78,12.79,5400.0,8.9984,9.0054,8.9984,9.0054,5400.0
2014-10-03 12:50:00,12.79,12.79,12.78,12.79,10800.0,9.0054,9.0054,8.9984,9.0054,10800.0
2014-10-03 13:00:00,12.79,12.79,12.78,12.78,37800.0,9.0054,9.0054,8.9984,8.9984,37800.0
2014-10-03 13:10:00,12.78,12.78,12.77,12.78,8100.0,8.9984,8.9984,8.9913,8.9984,8100.0
2014-10-03 13:20:00,12.78,12.78,12.77,12.78,21600.0,8.9984,8.9984,8.9913,8.9984,21600.0
2014-10-03 13:30:00,12.78,12.78,12.77,12.77,5700.0,8.9984,8.9984,8.9913,8.9913,5700.0
2014-10-03 13:40:00,12.77,12.77,12.77,12.77,2400.0,8.9913,8.9913,8.9913,8.9913,2400.0
2014-10-03 13:50:00,12.77,12.78,12.77,12.78,6300.0,8.9913,8.9984,8.9913,8.9984,6300.0
2014-10-03 14:00:00,12.78,12.79,12.78,12.79,5400.0,8.9984,9.0054,8.9984,9.0054,5400.0
2014-10-03 14:10:00,12.79,12.8,12.79,12.79,18300.0,9.0054,9.0125,9.0054,9.0054,18300.0
2014-10-03 14:20:00,12.79,12.8,12.79,12.8,14700.0,9.0054,9.0125,9.0054,9.0125,14700.0
2014-10-03 14:30:00,12.79,12.8,12.79,12.8,8400.0,9.0054,9.0125,9.0054,9.0125,8400.0
2014-10-03 14:40:00,12.8,12.8,12.8,12.8,16800.0,9.0125,9.0125,9.0125,9.0125,16800.0
2014-10-03 14:50:00,12.8,12.8,12.79,12.8,17100.0,9.0125,9.0125,9.0054,9.0125,17100.0
2014-10-03 15:00:00,12.8,12.81,12.79,12.79,50400.0,9.0125,9.0195,9.0054,9.0054,50400.0
2014-10-03 15:10:00,12.79,12.8,12.79,12.79,33000.0,9.0054,9.0125,9.0054,9.0054,33000.0
2014-10-03 15:20:00,12.79,12.79,12.79,12.79,18000.0,9.0054,9.0054,9.0054,9.0054,18000.0
2014-10-03 15:30:00,12.79,12.79,12.79,12.79,25200.0,9.0054,9.0054,9.0054,9.0054,25200.0
2014-10-03 15:40:00,12.78,12.8,12.78,12.8,15600.0,8.9984,9.0125,8.9984,9.0125,15600.0
2014-10-03 15:50:00,12.8,12.8,12.79,12.79,14100.0,9.0125,9.0125,9.0054,9.0054,14100.0
2014-10-06 09:30:00,12.83,12.84,12.82,12.84,83700.0,9.0336,9.0406,9.0265,9.0406,83700.0
2014-10-06 09:40:00,12.85,12.85,12.84,12.84,88200.0,9.0477,9.0477,9.0406,9.0406,88200.0
2014-10-06 09:50:00,12.84,12.85,12.84,12.84,29400.0,9.0406,9.0477,9.0406,9.0406,29400.0
2014-10-06 10:00:00,12.85,12.85,12.83,12.84,6300.0,9.0477,9.0477,9.0336,9.0406,6300.0
2014-10-06 10:10:00,12.84,12.84,12.82,12.83,11400.0,9.0406,9.0406,9.0265,9.0336,11400.0
2014-10-06 10:20:00,12.83,12.84,12.82,12.82,398100.0,9.0336,9.0406,9.0265,9.0265,398100.0
2014-10-06 10:30:00,12.82,12.83,12.82,12.82,42900.0,9.0265,9.0336,9.0265,9.0265,42900.0
2014-10-06 10:40:00,12.83,12.83,12.82,12.82,240000.0,9.0336,9.0336,9.0265,9.0265,240000.0
2014-10-06 10:50:00,12.81,12.82,12.8,12.8,6000.0,9.0195,9.0265,9.0125,9.0125,6000.0
2014-10-06 11:00:00,12.8,12.82,12.8,12.82,7800.0,9.0125,9.0265,9.0125,9.0265,7800.0
2014-10-06 11:10:00,12.82,12.82,12.8,12.8,6900.0,9.0265,9.0265,9.0125,9.0125,6900.0
2014-10-06 11:20:00,12.81,12.81,12.79,12.79,11100.0,9.0195,9.0195,9.0054,9.0054,11100.0
2014-10-06 11:30:00,12.8,12.81,12.8,12.8,12000.0,9.0125,9.0195,9.0125,9.0125,12000.0
2014-10-06 11:40:00,12.79,12.79,12.76,12.76,29400.0,9.0054,9.0054,8.9843,8.9843,29400.0
2014-10-06 11:50:00,12.76,12.76,12.75,12.75,7500.0,8.9843,8.9843,8.9772,8.9772,7500.0
2014-10-06 12:00:00,12.76,12.78,12.76,12.78,9600.0,8.9843,8.9984,8.9843,8.9984,9600.0
2014-10-06 12:10:00,12.77,12.77,12.77,12.77,8400.0,8.9913,8.9913,8.9913,8.9913,8400.0
2014-10-06 12:20:00,12.77,12.77,12.76,12.76,14100.0,8.9913,8.9913,8.9843,8.9843,14100.0
2014-10-06 12:30:00,12.76,12.76,12.75,12.75,14100.0,8.9843,8.9843,8.9772,8.9772,14100.0
2014-10-06 12:40:00,12.76,12.76,12.74,12.74,13500.0,8.9843,8.9843,8.9702,8.9702,13500.0
2014-10-06 12:50:00,12.74,12.74,12.74,12.74,5400.0,8.9702,8.9702,8.9702,8.9702,5400.0
2014-10-06 13:00:00,12.74,12.76,12.74,12.76,60300.0,8.9702,8.9843,8.9702,8.9843,60300.0
2014-10-06 13:10:00,12.76,12.77,12.75,12.77,50100.0,8.9843,8.9913,8.9772,8.9913,50100.0
2014-10-06 13:20:00,12.77,12.78,12.77,12.78,36000.0,8.9913,8.9984,8.9913,8.9984,36000.0
2014-10-06 13:30:00,12.78,12.78,12.77,12.78,16200.0,8.9984,8.9984,8.9913,8.9984,16200.0
2014-10-06 13:40:00,12.78,12.78,12.78,12.78,5700.0,8.9984,8.9984,8.9984,8.9984,5700.0
2014-10-06 13:50:00,12.77,12.78,12.77,12.78,24600.0,8.9913,8.9984,8.9913,8.9984,24600.0
2014-10-06 14:00:00,12.78,12.78,12.77,12.77,40200.0,8.9984,8.9984,8.9913,8.9913,40200.0
2014-10-06 14:10:00,12.77,12.79,12.77,12.79,10800.0,8.9913,9.0054,8.9913,9.0054,10800.0
2014-10-06 14:20:00,12.8,12.8,12.8,12.8,34500.0,9.0125,9.0125,9.0125,9.0125,34500.0
2014-10-06 14:30:00,12.8,12.81,12.8,12.81,11100.0,9.0125,9.0195,9.0125,9.0195,11100.0
2014-10-06 14:40:00,12.8,12.8,12.8,12.8,5100.0,9.0125,9.0125,9.0125,9.0125,5100.0
2014-10-06 14:50:00,12.8,12.8,12.8,12.8,11700.0,9.0125,9.0125,9.0125,9.0125,11700.0
2014-10-06 15:00:00,12.79,12.79,12.78,12.78,3000.0,9.0054,9.0054,8.9984,8.9984,3000.0
2014-10-06 15:10:00,12.78,12.79,12.78,12.79,27600.0,8.9984,9.0054,8.9984,9.0054,27600.0
2014-10-06 15:20:00,12.79,12.81,12.79,12.81,6600.0,9.0054,9.0195,9.0054,9.0195,6600.0
2014-10-06 15:30:00,12.79,12.8,12.79,12.8,9300.0,9.0054,9.0125,9.0054,9.0125,9300.0
2014-10-06 15:40:00,12.8,12.8,12.8,12.8,5400.0,9.0125,9.0125,9.0125,9.0125,5400.0
2014-10-06 15:50:00,12.8,12.8,12.79,12.79,39000.0,9.0125,9.0125,9.0054,9.0054,39000.0
2014-10-07 09:30:00,12.75,12.75,12.71,12.72,73800.0,8.9772,8.9772,8.9491,8.9561,73800.0
2014-10-07 09:40:00,12.72,12.72,12.69,12.7,10500.0,8.9561,8.9561,8.935,8.942,10500.0
2014-10-07 09:50:00,12.71,12.72,12.71,12.72,17700.0,8.9491,8.9561,8.9491,8.9561,17700.0
2014-10-07 10:00:00,12.73,12.74,12.72,12.74,10200.0,8.9632,8.9702,8.9561,8.9702,10200.0
2014-10-07 10:10:00,12.73,12.74,12.73,12.73,7200.0,8.9632,8.9702,8.9632,8.9632,7200.0
2014-10-07 10:20:00,12.73,12.73,12.72,12.72,28200.0,8.9632,8.9632,8.9561,8.9561,28200.0
2014-10-07 10:30:00,12.73,12.75,12.73,12.75,35400.0,8.9632,8.9772,8.9632,8.9772,35400.0
2014-10-07 10:40:00,12.74,12.76,12.74,12.75,10500.0,8.9702,8.9843,8.9702,8.9772,10500.0
2014-10-07 10:50:00,12.75,12.75,12.73,12.73,13500.0,8.9772,8.9772,8.9632,8.9632,13500.0
2014-10-07 11:00:00,12.72,12.73,12.72,12.72,39900.0,8.9561,8.9632,8.9561,8.9561,39900.0
2014-10-07 11:10:00,12.72,12.72,12.71,12.71,1800.0,8.9561,8.9561,8.9491,8.9491,1800.0
2014-10-07 11:20:00,12.71,12.71,12.7,12.7,24000.0,8.9491,8.9491,8.942,8.942,24000.0
2014-10-07 11:30:00,12.7,12.71,12.7,12.7,9300.0,8.942,8.9491,8.942,8.942,9300.0
2014-10-07 11:40:00,12.71,12.72,12.71,12.72,6300.0,8.9491,8.9561,8.9491,8.9561,6300.0
2014-10-07 11:50:00,12.72,12.72,12.72,12.72,2100.0,8.9561,8.9561,8.9561,8.9561,2100.0
2014-10-07 12:00:00,12.72,12.72,12.72,12.72,2400.0,8.9561,8.9561,8.9561,8.9561,2400.0
2014-10-07 12:10:00,12.73,12.74,12.73,12.74,5100.0,8.9632,8.9702,8.9632,8.9702,5100.0
2014-10-07 12:20:00,12.74,12.74,12.73,12.73,16500.0,8.9702,8.9702,8.9632,8.9632,16500.0
2014-10-07 12:30:00,12.73,12.73,12.72,12.72,6600.0,8.9632,8.9632,8.9561,8.9561,6600.0
2014-10-07 12:40:00,12.73,12.73,12.72,12.72,13800.0,8.9632,8.9632,8.9561,8.9561,13800.0
2014-10-07 12:50:00,12.71,12.71,12.71,12.71,11100.0,8.9491,8.9491,8.9491,8.9491,11100.0
2014-10-07 13:00:00,12.71,12.71,12.71,12.71,10500.0,8.9491,8.9491,8.9491,8.9491,10500.0
2014-10-07 13:10:00,12.71,12.73,12.71,12.72,20100.0,8.9491,8.9632,8.9491,8.9561,20100.0
2014-10-07 13:20:00,12.72,12.73,12.72,12.73,25500.0,8.9561,8.9632,8.9561,8.9632,25500.0
2014-10-07 13:30:00,12.73,12.73,12.72,12.72,7200.0,8.9632,8.9632,8.9561,8.9561,7200.0
2014-10-07 13:40:00,12.72,12.72,12.72,12.72,1500.0,8.9561,8.9561,8.9561,8.9561,1500.0
2014-10-07 13:50:00,12.72,12.73,12.72,12.72,27000.0,8.9561,8.9632,8.9561,8.9561,27000.0
2014-10-07 14:00:00,12.72,12.72,12.71,12.72,7500.0,8.9561,8.9561,8.9491,8.9561,7500.0
2014-10-07 14:10:00,12.71,12.73,12.71,12.72,61200.0,8.9491,8.9632,8.9491,8.9561,61200.0
2014-10-07 14:20:00,12.71,12.71,12.69,12.69,38700.0,8.9491,8.9491,8.935,8.935,38700.0
2014-10-07 14:30:00,12.68,12.69,12.68,12.68,18000.0,8.928,8.935,8.928,8.928,18000.0
2014-10-07 14:40:00,12.68,12.68,12.67,12.68,16500.0,8.928,8.928,8.9209,8.928,16500.0
2014-10-07 14:50:00,12.68,12.68,12.67,12.68,10500.0,8.928,8.928,8.9209,8.928,10500.0
2014-10-07 15:00:00,12.67,12.68,12.67,12.67,10500.0,8.9209,8.928,8.9209,8.9209,10500.0
2014-10-07 15:10:00,12.67,12.67,12.65,12.65,24300.0,8.9209,8.9209,8.9068,8.9068,24300.0
2014-10-07 15:20:00,12.65,12.65,12.64,12.65,23100.0,8.9068,8.9068,8.8998,8.9068,23100.0
2014-10-07 15:30:00,12.66,12.67,12.65,12.65,18300.0,8.9139,8.9209,8.9068,8.9068,18300.0
2014-10-07 15:40:00,12.65,12.66,12.64,12.65,23700.0,8.9068,8.9139,8.8998,8.9068,23700.0
2014-10-07 15:50:00,12.65,12.65,12.62,12.63,77100.0,8.9068,8.9068,8.8857,8.8928,77100.0
2014-10-08 09:30:00,12.63,12.64,12.61,12.64,70500.0,8.8928,8.8998,8.8787,8.8998,70500.0
2014-10-08 09:40:00,12.63,12.64,12.63,12.63,3300.0,8.8928,8.8998,8.8928,8.8928,3300.0
2014-10-08 09:50:00,12.63,12.63,12.6,12.61,39900.0,8.8928,8.8928,8.8716,8.8787,39900.0
2014-10-08 10:00:00,12.61,12.62,12.6,12.6,6900.0,8.8787,8.8857,8.8716,8.8716,6900.0
2014-10-08 10:10:00,12.62,12.63,12.62,12.62,7500.0,8.8857,8.8928,8.8857,8.8857,7500.0
2014-10-08 10:20:00,12.61,12.62,12.6,12.62,15900.0,8.8787,8.8857,8.8716,8.8857,15900.0
2014-10-08 10:30:00,12.62,12.62,12.6,12.61,20400.0,8.8857,8.8857,8.8716,8.8787,20400.0
2014-10-08 10:40:00,12.6,12.6,12.58,12.58,28500.0,8.8716,8.8716,8.8576,8.8576,28500.0
2014-10-08 10:50:00,12.59,12.59,12.58,12.58,6300.0,8.8646,8.8646,8.8576,8.8576,6300.0
2014-10-08 11:00:00,12.58,12.59,12.57,12.59,38700.0,8.8576,8.8646,8.8505,8.8646,38700.0
2014-10-08 11:10:00,12.59,12.6,12.58,12.59,90600.0,8.8646,8.8716,8.8576,8.8646,90600.0
2014-10-08 11:20:00,12.6,12.63,12.6,12.63,6900.0,8.8716,8.8928,8.8716,8.8928,6900.0
2014-10-08 11:30:00,12.63,12.63,12.62,12.62,4500.0,8.8928,8.8928,8.8857,8.8857,4500.0
2014-10-08 11:40:00,12.62,12.62,12.61,12.61,9000.0,8.8857,8.8857,8.8787,8.8787,9000.0
2014-10-08 11:50:00,12.62,12.64,12.62,12.64,8700.0,8.8857,8.8998,8.8857,8.8998,8700.0
2014-10-08 12:00:00,12.64,12.65,12.64,12.64,12300.0,8.8998,8.9068,8.8998,8.8998,12300.0
2014-10-08 12:10:00,12.63,12.65,12.63,12.65,27000.0,8.8928,8.9068,8.8928,8.9068,27000.0
2014-10-08 12:20:00,12.64,12.65,12.63,12.63,6300.0,8.8998,8.9068,8.8928,8.8928,6300.0
2014-10-08 12:30:00,12.63,12.64,12.62,12.63,17400.0,8.8928,8.8998,8.8857,8.8928,17400.0
2014-10-08 12:40:00,12.63,12.64,12.63,12.63,3600.0,8.8928,8.8998,8.8928,8.8928,3600.0
2014-10-08 12:50:00,12.63,12.63,12.63,12.63,3600.0,8.8928,8.8928,8.8928,8.8928,3600.0
2014-10-08 13:00:00,12.64,12.66,12.64,12.64,10800.0,8.8998,8.9139,8.8998,8.8998,10800.0
2014-10-08 13:10:00,12.64,12.65,12.64,12.65,16500.0,8.8998,8.9068,8.8998,8.9068,16500.0
2014-10-08 13:20:00,12.64,12.65,12.64,12.65,38400.0,8.8998,8.9068,8.8998,8.9068,38400.0
2014-10-08 13:30:00,12.64,12.66,12.64,12.66,25200.0,8.8998,8.9139,8.8998,8.9139,25200.0
2014-10-08 13:40:00,12.66,12.67,12.65,12.67,54000.0,8.9139,8.9209,8.9068,8.9209,54000.0
2014-10-08 13:50:00,12.68,12.68,12.67,12.68,7500.0,8.928,8.928,8.9209,8.928,7500.0
2014-10-08 14:00:00,12.68,12.72,12.68,12.72,43800.0,8.928,8.9561,8.928,8.9561,43800.0
2014-10-08 14:10:00,12.72,12.74,12.72,12.74,29400.0,8.9561,8.9702,8.9561,8.9702,29400.0
2014-10-08 14:20:00,12.75,12.76,12.75,12.76,26700.0,8.9772,8.9843,8.9772,8.9843,26700.0
2014-10-08 14:30:00,12.76,12.78,12.76,12.78,5700.0,8.9843,8.9984,8.9843,8.9984,5700.0
2014-10-08 14:40:00,12.77,12.77,12.76,12.76,12600.0,8.9913,8.9913,8.9843,8.9843,12600.0
2014-10-08 14:50:00,12.75,12.75,12.74,12.75,6900.0,8.9772,8.9772,8.9702,8.9772,6900.0
2014-10-08 15:00:00,12.76,12.77,12.76,12.77,3600.0,8.9843,8.9913,8.9843,8.9913,3600.0
2014-10-08 15:10:00,12.77,12.77,12.77,12.77,18300.0,8.9913,8.9913,8.9913,8.9913,18300.0
2014-10-08 15:20:00,12.77,12.81,12.77,12.81,43800.0,8.9913,9.0195,8.9913,9.0195,43800.0
2014-10-08 15:30:00,12.79,12.8,12.79,12.8,9300.0,9.0054,9.0125,9.0054,9.0125,9300.0
2014-10-08 15:40:00,12.8,12.83,12.8,12.82,21900.0,9.0125,9.0336,9.0125,9.0265,21900.0
2014-10-08 15:50:00,12.83,12.83,12.82,12.82,27600.0,9.0336,9.0336,9.0265,9.0265,27600.0
2014-10-09 09:30:00,12.8,12.82,12.8,12.82,36900.0,9.0125,9.0265,9.0125,9.0265,36900.0
2014-10-09 09:40:00,12.82,12.82,12.8,12.81,16500.0,9.0265,9.0265,9.0125,9.0195,16500.0
2014-10-09 09:50:00,12.8,12.8,12.77,12.78,9300.0,9.0125,9.0125,8.9913,8.9984,9300.0
2014-10-09 10:00:00,12.78,12.79,12.77,12.78,11100.0,8.9984,9.0054,8.9913,8.9984,11100.0
2014-10-09 10:10:00,12.77,12.8,12.77,12.8,10800.0,8.9913,9.0125,8.9913,9.0125,10800.0
2014-10-09 10:20:00,12.8,12.8,12.78,12.79,2400.0,9.0125,9.0125,8.9984,9.0054,2400.0
2014-10-09 10:30:00,12.78,12.78,12.74,12.75,19800.0,8.9984,8.9984,8.9702,8.9772,19800.0
2014-10-09 10:40:00,12.75,12.75,12.75,12.75,12300.0,8.9772,8.9772,8.9772,8.9772,12300.0
2014-10-09 10:50:00,12.75,12.76,12.74,12.76,3000.0,8.9772,8.9843,8.9702,8.9843,3000.0
2014-10-09 11:00:00,12.76,12.76,12.74,12.75,12600.0,8.9843,8.9843,8.9702,8.9772,12600.0
2014-10-09 11:10:00,12.75,12.77,12.75,12.76,103800.0,8.9772,8.9913,8.9772,8.9843,103800.0
2014-10-09 11:20:00,12.76,12.76,12.75,12.75,21000.0,8.9843,8.9843,8.9772,8.9772,21000.0
2014-10-09 11:30:00,12.74,12.74,12.72,12.72,10800.0,8.9702,8.9702,8.9561,8.9561,10800.0
2014-10-09 11:40:00,12.72,12.72,12.68,12.69,22500.0,8.9561,8.9561,8.928,8.935,22500.0
2014-10-09 11:50:00,12.69,12.69,12.66,12.67,26700.0,8.935,8.935,8.9139,8.9209,26700.0
2014-10-09 12:00:00,12.67,12.68,12.67,12.67,14400.0,8.9209,8.928,8.9209,8.9209,14400.0
2014-10-09 12:10:00,12.66,12.67,12.64,12.64,10800.0,8.9139,8.9209,8.8998,8.8998,10800.0
2014-10-09 12:20:00,12.65,12.65,12.62,12.63,42300.0,8.9068,8.9068,8.8857,8.8928,42300.0
2014-10-09 12:30:00,12.63,12.64,12.63,12.64,15000.0,8.8928,8.8998,8.8928,8.8998,15000.0
2014-10-09 12:40:00,12.63,12.65,12.63,12.65,9900.0,8.8928,8.9068,8.8928,8.9068,9900.0
2014-10-09 12:50:00,12.65,12.65,12.64,12.65,7200.0,8.9068,8.9068,8.8998,8.9068,7200.0
2014-10-09 13:00:00,12.65,12.65,12.6,12.6,46200.0,8.9068,8.9068,8.8716,8.8716,46200.0
2014-10-09 13:10:00,12.61,12.62,12.59,12.61,43200.0,8.8787,8.8857,8.8646,8.8787,43200.0
2014-10-09 13:20:00,12.62,12.64,12.62,12.63,10500.0,8.8857,8.8998,8.8857,8.8928,10500.0
2014-10-09 13:30:00,12.63,12.66,12.62,12.65,29400.0,8.8928,8.9139,8.8857,8.9068,29400.0
2014-10-09 13:40:00,12.66,12.66,12.64,12.65,23100.0,8.9139,8.9139,8.8998,8.9068,23100.0
2014-10-09 13:50:00,12.65,12.65,12.62,12.62,24600.0,8.9068,8.9068,8.8857,8.8857,24600.0
2014-10-09 14:00:00,12.62,12.62,12.6,12.61,26100.0,8.8857,8.8857,8.8716,8.8787,26100.0
2014-10-09 14:10:00,12.61,12.61,12.6,12.6,15900.0,8.8787,8.8787,8.8716,8.8716,15900.0
2014-10-09 14:20:00,12.6,12.61,12.59,12.6,15600.0,8.8716,8.8787,8.8646,8.8716,15600.0
2014-10-09 14:30:00,12.6,12.62,12.58,12.62,30600.0,8.8716,8.8857,8.8576,8.8857,30600.0
2014-10-09 14:40:00,12.61,12.61,12.6,12.6,9600.0,8.8787,8.8787,8.8716,8.8716,9600.0
2014-10-09 14:50:00,12.6,12.62,12.59,12.59,10800.0,8.8716,8.8857,8.8646,8.8646,10800.0
2014-10-09 15:00:00,12.59,12.6,12.58,12.58,41700.0,8.8646,8.8716,8.8576,8.8576,41700.0
2014-10-09 15:10:00,12.58,12.62,12.58,12.61,28800.0,8.8576,8.8857,8.8576,8.8787,28800.0
2014-10-09 15:20:00,12.61,12.62,12.59,12.61,20100.0,8.8787,8.8857,8.8646,8.8787,20100.0
2014-10-09 15:30:00,12.62,12.65,12.62,12.63,36000.0,8.8857,8.9068,8.8857,8.8928,36000.0
2014-10-09 15:40:00,12.63,12.63,12.59,12.59,37200.0,8.8928,8.8928,8.8646,8.8646,37200.0
2014-10-09 15:50:00,12.59,12.61,12.59,12.59,50700.0,8.8646,8.8787,8.8646,8.8646,50700.0
2014-10-10 09:30:00,12.57,12.61,12.54,12.61,201000.0,8.8505,8.8787,8.8294,8.8787,201000.0
2014-10-10 09:40:00,12.6,12.62,12.59,12.61,98400.0,8.8716,8.8857,8.8646,8.8787,98400.0
2014-10-10 09:50:00,12.62,12.62,12.58,12.6,9600.0,8.8857,8.8857,8.8576,8.8716,9600.0
2014-10-10 10:00:00,12.59,12.59,12.54,12.54,66900.0,8.8646,8.8646,8.8294,8.8294,66900.0
2014-10-10 10:10:00,12.54,12.55,12.52,12.54,355800.0,8.8294,8.8364,8.8153,8.8294,355800.0
2014-10-10 10:20:00,12.54,12.54,12.52,12.53,9900.0,8.8294,8.8294,8.8153,8.8223,9900.0
2014-10-10 10:30:00,12.52,12.54,12.51,12.53,24300.0,8.8153,8.8294,8.8083,8.8223,24300.0
2014-10-10 10:40:00,12.53,12.55,12.53,12.54,8100.0,8.8223,8.8364,8.8223,8.8294,8100.0
2014-10-10 10:50:00,12.55,12.57,12.55,12.55,63300.0,8.8364,8.8505,8.8364,8.8364,63300.0
2014-10-10 11:00:00,12.56,12.58,12.56,12.57,9000.0,8.8435,8.8576,8.8435,8.8505,9000.0
2014-10-10 11:10:00,12.56,12.56,12.53,12.54,24600.0,8.8435,8.8435,8.8223,8.8294,24600.0
2014-10-10 11:20:00,12.56,12.56,12.54,12.54,18900.0,8.8435,8.8435,8.8294,8.8294,18900.0
2014-10-10 11:30:00,12.54,12.54,12.53,12.54,21900.0,8.8294,8.8294,8.8223,8.8294,21900.0
2014-10-10 11:40:00,12.54,12.55,12.52,12.55,40500.0,8.8294,8.8364,8.8153,8.8364,40500.0
2014-10-10 11:50:00,12.56,12.56,12.55,12.55,220800.0,8.8435,8.8435,8.8364,8.8364,220800.0
2014-10-10 12:00:00,12.55,12.59,12.55,12.59,39900.0,8.8364,8.8646,8.8364,8.8646,39900.0
2014-10-10 12:10:00,12.58,12.6,12.58,12.6,37200.0,8.8576,8.8716,8.8576,8.8716,37200.0
2014-10-10 12:20:00,12.58,12.58,12.58,12.58,2400.0,8.8576,8.8576,8.8576,8.8576,2400.0
2014-10-10 12:30:00,12.6,12.64,12.6,12.63,5100.0,8.8716,8.8998,8.8716,8.8928,5100.0
2014-10-10 12:40:00,12.61,12.62,12.61,12.61,2700.0,8.8787,8.8857,8.8787,8.8787,2700.0
2014-10-10 12:50:00,12.6,12.6,12.59,12.59,2100.0,8.8716,8.8716,8.8646,8.8646,2100.0
2014-10-10 13:00:00,12.6,12.6,12.58,12.6,30900.0,8.8716,8.8716,8.8576,8.8716,30900.0
2014-10-10 13:10:00,12.59,12.6,12.58,12.58,22200.0,8.8646,8.8716,8.8576,8.8576,22200.0
2014-10-10 13:20:00,12.58,12.58,12.57,12.57,17100.0,8.8576,8.8576,8.8505,8.8505,17100.0
2014-10-10 13:30:00,12.57,12.59,12.57,12.59,35700.0,8.8505,8.8646,8.8505,8.8646,35700.0
2014-10-10 13:40:00,12.6,12.6,12.58,12.58,12900.0,8.8716,8.8716,8.8576,8.8576,12900.0
2014-10-10 13:50:00,12.59,12.59,12.58,12.58,20700.0,8.8646,8.8646,8.8576,8.8576,20700.0
2014-10-10 14:00:00,12.6,12.6,12.58,12.59,14100.0,8.8716,8.8716,8.8576,8.8646,14100.0
2014-10-10 14:10:00,12.59,12.59,12.58,12.58,3600.0,8.8646,8.8646,8.8576,8.8576,3600.0
2014-10-10 14:20:00,12.57,12.58,12.57,12.58,21900.0,8.8505,8.8576,8.8505,8.8576,21900.0
2014-10-10 14:30:00,12.58,12.58,12.57,12.57,9900.0,8.8576,8.8576,8.8505,8.8505,9900.0
2014-10-10 14:40:00,12.56,12.56,12.56,12.56,3600.0,8.8435,8.8435,8.8435,8.8435,3600.0
2014-10-10 14:50:00,12.56,12.56,12.55,12.55,6900.0,8.8435,8.8435,8.8364,8.8364,6900.0
2014-10-10 15:00:00,12.55,12.56,12.54,12.54,35100.0,8.8364,8.8435,8.8294,8.8294,35100.0
2014-10-10 15:10:00,12.53,12.55,12.52,12.53,61200.0,8.8223,8.8364,8.8153,8.8223,61200.0
2014-10-10 15:20:00,12.52,12.53,12.51,12.52,115200.0,8.8153,8.8223,8.8083,8.8153,115200.0
2014-10-10 15:30:00,12.53,12.53,12.51,12.52,507600.0,8.8223,8.8223,8.8083,8.8153,507600.0
2014-10-10 15:40:00,12.52,12.52,12.49,12.49,366000.0,8.8153,8.8153,8.7942,8.7942,366000.0
2014-10-10 15:50:00,12.49,12.5,12.48,12.48,62700.0,8.7942,8.8012,8.7871,8.7871,62700.0
2014-10-13 09:30:00,12.49,12.49,12.45,12.48,144000.0,8.7942,8.7942,8.766,8.7871,144000.0
2014-10-13 09:40:00,12.5,12.5,12.47,12.47,44100.0,8.8012,8.8012,8.7801,8.7801,44100.0
2014-10-13 09:50:00,12.45,12.46,12.42,12.45,87900.0,8.766,8.7731,8.7449,8.766,87900.0
2014-10-13 10:00:00,12.45,12.47,12.45,12.45,47700.0,8.766,8.7801,8.766,8.766,47700.0
2014-10-13 10:10:00,12.44,12.45,12.43,12.43,16800.0,8.759,8.766,8.7519,8.7519,16800.0
2014-10-13 10:20:00,12.43,12.45,12.42,12.42,27600.0,8.7519,8.766,8.7449,8.7449,27600.0
2014-10-13 10:30:00,12.41,12.44,12.41,12.43,27600.0,8.7379,8.759,8.7379,8.7519,27600.0
2014-10-13 10:40:00,12.43,12.43,12.41,12.43,8400.0,8.7519,8.7519,8.7379,8.7519,8400.0
2014-10-13 10:50:00,12.42,12.46,12.42,12.45,84300.0,8.7449,8.7731,8.7449,8.766,84300.0
2014-10-13 11:00:00,12.44,12.47,12.44,12.47,24000.0,8.759,8.7801,8.759,8.7801,24000.0
2014-10-13 11:10:00,12.46,12.46,12.44,12.44,19800.0,8.7731,8.7731,8.759,8.759,19800.0
2014-10-13 11:20:00,12.43,12.46,12.43,12.45,77100.0,8.7519,8.7731,8.7519,8.766,77100.0
2014-10-13 11:30:00,12.46,12.46,12.44,12.44,1500.0,8.7731,8.7731,8.759,8.759,1500.0
2014-10-13 11:40:00,12.44,12.47,12.44,12.47,6300.0,8.759,8.7801,8.759,8.7801,6300.0
2014-10-13 11:50:00,12.48,12.48,12.46,12.46,7800.0,8.7871,8.7871,8.7731,8.7731,7800.0
2014-10-13 12:00:00,12.46,12.46,12.45,12.45,23700.0,8.7731,8.7731,8.766,8.766,23700.0
2014-10-13 12:10:00,12.46,12.47,12.44,12.47,9000.0,8.7731,8.7801,8.759,8.7801,9000.0
2014-10-13 12:20:00,12.47,12.49,12.47,12.49,58500.0,8.7801,8.7942,8.7801,8.7942,58500.0
2014-10-13 12:30:00,12.5,12.51,12.5,12.51,10800.0,8.8012,8.8083,8.8012,8.8083,10800.0
2014-10-13 12:40:00,12.52,12.53,12.51,12.52,13200.0,8.8153,8.8223,8.8083,8.8153,13200.0
2014-10-13 12:50:00,12.5,12.5,12.5,12.5,3000.0,8.8012,8.8012,8.8012,8.8012,3000.0
2014-10-13 13:00:00,12.51,12.52,12.51,12.51,92400.0,8.8083,8.8153,8.8083,8.8083,92400.0
2014-10-13 13:10:00,12.52,12.52,12.48,12.49,118800.0,8.8153,8.8153,8.7871,8.7942,118800.0
2014-10-13 13:20:00,12.48,12.51,12.48,12.51,85800.0,8.7871,8.8083,8.7871,8.8083,85800.0
2014-10-13 13:30:00,12.5,12.51,12.5,12.5,9300.0,8.8012,8.8083,8.8012,8.8012,9300.0
2014-10-13 13:40:00,12.5,12.5,12.48,12.48,15600.0,8.8012,8.8012,8.7871,8.7871,15600.0
2014-10-13 13:50:00,12.48,12.49,12.46,12.48,18900.0,8.7871,8.7942,8.7731,8.7871,18900.0
2014-10-13 14:00:00,12.47,12.48,12.47,12.48,52200.0,8.7801,8.7871,8.7801,8.7871,52200.0
2014-10-13 14:10:00,12.48,12.48,12.48,12.48,18600.0,8.7871,8.7871,8.7871,8.7871,18600.0
2014-10-13 14:20:00,12.47,12.48,12.47,12.48,4500.0,8.7801,8.7871,8.7801,8.7871,4500.0
2014-10-13 14:30:00,12.48,12.48,12.46,12.47,104100.0,8.7871,8.7871,8.7731,8.7801,104100.0
2014-10-13 14:40:00,12.47,12.47,12.46,12.46,45300.0,8.7801,8.7801,8.7731,8.7731,45300.0
2014-10-13 14:50:00,12.46,12.47,12.45,12.45,29100.0,8.7731,8.7801,8.766,8.766,29100.0
2014-10-13 15:00:00,12.45,12.45,12.44,12.44,12900.0,8.766,8.766,8.759,8.759,12900.0
2014-10-13 15:10:00,12.43,12.45,12.42,12.42,37500.0,8.7519,8.766,8.7449,8.7449,37500.0
2014-10-13 15:20:00,12.42,12.42,12.41,12.41,41700.0,8.7449,8.7449,8.7379,8.7379,41700.0
2014-10-13 15:30:00,12.4,12.4,12.34,12.35,156600.0,8.7308,8.7308,8.6886,8.6956,156600.0
2014-10-13 15:40:00,12.34,12.37,12.31,12.33,174600.0,8.6886,8.7097,8.6674,8.6815,174600.0
2014-10-13 15:50:00,12.32,12.34,12.3,12.3,46500.0,8.6745,8.6886,8.6604,8.6604,46500.0
2014-10-14 09:30:00,12.35,12.38,12.34,12.38,135000.0,8.6956,8.7167,8.6886,8.7167,135000.0
2014-10-14 09:40:00,12.37,12.38,12.36,12.36,23700.0,8.7097,8.7167,8.7027,8.7027,23700.0
2014-10-14 09:50:00,12.35,12.35,12.31,12.32,72900.0,8.6956,8.6956,8.6674,8.6745,72900.0
2014-10-14 10:00:00,12.32,12.35,12.31,12.35,21000.0,8.6745,8.6956,8.6674,8.6956,21000.0
2014-10-14 10:10:00,12.35,12.37,12.34,12.34,33000.0,8.6956,8.7097,8.6886,8.6886,33000.0
2014-10-14 10:20:00,12.34,12.35,12.33,12.35,109200.0,8.6886,8.6956,8.6815,8.6956,109200.0
2014-10-14 10:30:00,12.35,12.36,12.33,12.35,30000.0,8.6956,8.7027,8.6815,8.6956,30000.0
2014-10-14 10:40:00,12.36,12.36,12.34,12.36,32700.0,8.7027,8.7027,8.6886,8.7027,32700.0
2014-10-14 10:50:00,12.37,12.38,12.36,12.36,10500.0,8.7097,8.7167,8.7027,8.7027,10500.0
2014-10-14 11:00:00,12.37,12.38,12.36,12.38,32400.0,8.7097,8.7167,8.7027,8.7167,32400.0
2014-10-14 11:10:00,12.39,12.41,12.38,12.41,42600.0,8.7238,8.7379,8.7167,8.7379,42600.0
2014-10-14 11:20:00,12.4,12.41,12.38,12.39,136800.0,8.7308,8.7379,8.7167,8.7238,136800.0
2014-10-14 11:30:00,12.39,12.41,12.38,12.41,43500.0,8.7238,8.7379,8.7167,8.7379,43500.0
2014-10-14 11:40:00,12.41,12.43,12.4,12.42,33900.0,8.7379,8.7519,8.7308,8.7449,33900.0
2014-10-14 11:50:00,12.42,12.43,12.42,12.42,18900.0,8.7449,8.7519,8.7449,8.7449,18900.0
2014-10-14 12:00:00,12.42,12.43,12.41,12.43,18300.0,8.7449,8.7519,8.7379,8.7519,18300.0
2014-10-14 12:10:00,12.43,12.43,12.41,12.41,12000.0,8.7519,8.7519,8.7379,8.7379,12000.0
2014-10-14 12:20:00,12.41,12.41,12.39,12.4,13200.0,8.7379,8.7379,8.7238,8.7308,13200.0
2014-10-14 12:30:00,12.39,12.39,12.38,12.38,175800.0,8.7238,8.7238,8.7167,8.7167,175800.0
2014-10-14 12:40:00,12.38,12.4,12.38,12.4,19200.0,8.7167,8.7308,8.7167,8.7308,19200.0
2014-10-14 12:50:00,12.4,12.4,12.39,12.39,55500.0,8.7308,8.7308,8.7238,8.7238,55500.0
2014-10-14 13:00:00,12.39,12.4,12.39,12.39,100200.0,8.7238,8.7308,8.7238,8.7238,100200.0
2014-10-14 13:10:00,12.39,12.41,12.39,12.4,105300.0,8.7238,8.7379,8.7238,8.7308,105300.0
2014-10-14 13:20:00,12.39,12.39,12.37,12.37,54600.0,8.7238,8.7238,8.7097,8.7097,54600.0
2014-10-14 13:30:00,12.38,12.38,12.37,12.37,8400.0,8.7167,8.7167,8.7097,8.7097,8400.0
2014-10-14 13:40:00,12.37,12.37,12.36,12.37,15300.0,8.7097,8.7097,8.7027,8.7097,15300.0
2014-10-14 13:50:00,12.37,12.38,12.36,12.38,16200.0,8.7097,8.7167,8.7027,8.7167,16200.0
2014-10-14 14:00:00,12.38,12.39,12.37,12.37,9000.0,8.7167,8.7238,8.7097,8.7097,9000.0
2014-10-14 14:10:00,12.37,12.38,12.37,12.37,31800.0,8.7097,8.7167,8.7097,8.7097,31800.0
2014-10-14 14:20:00,12.37,12.37,12.34,12.34,17400.0,8.7097,8.7097,8.6886,8.6886,17400.0
2014-10-14 14:30:00,12.35,12.35,12.33,12.34,16800.0,8.6956,8.6956,8.6815,8.6886,16800.0
2014-10-14 14:40:00,12.35,12.37,12.35,12.36,15000.0,8.6956,8.7097,8.6956,8.7027,15000.0
2014-10-14 14:50:00,12.37,12.37,12.33,12.33,6300.0,8.7097,8.7097,8.6815,8.6815,6300.0
2014-10-14 15:00:00,12.35,12.35,12.31,12.31,21900.0,8.6956,8.6956,8.6674,8.6674,21900.0
2014-10-14 15:10:00,12.32,12.33,12.31,12.31,15300.0,8.6745,8.6815,8.6674,8.6674,15300.0
2014-10-14 15:20:00,12.31,12.31,12.27,12.3,91200.0,8.6674,8.6674,8.6393,8.6604,91200.0
2014-10-14 15:30:00,12.3,12.33,12.28,12.33,24000.0,8.6604,8.6815,8.6463,8.6815,24000.0
2014-10-14 15:40:00,12.33,12.34,12.32,12.33,177600.0,8.6815,8.6886,8.6745,8.6815,177600.0
2014-10-14 15:50:00,12.32,12.34,12.3,12.31,156600.0,8.6745,8.6886,8.6604,8.6674,156600.0
2014-10-15 09:30:00,12.1,12.17,12.09,12.11,403200.0,8.5196,8.5689,8.5125,8.5266,403200.0
2014-10-15 09:40:00,12.1,12.18,12.09,12.18,67200.0,8.5196,8.5759,8.5125,8.5759,67200.0
2014-10-15 09:50:00,12.17,12.21,12.17,12.2,54000.0,8.5689,8.597,8.5689,8.59,54000.0
2014-10-15 10:00:00,12.2,12.24,12.2,12.21,25800.0,8.59,8.6182,8.59,8.597,25800.0
2014-10-15 10:10:00,12.21,12.23,12.19,12.19,17400.0,8.597,8.6111,8.583,8.583,17400.0
2014-10-15 10:20:00,12.2,12.22,12.19,12.21,46800.0,8.59,8.6041,8.583,8.597,46800.0
2014-10-15 10:30:00,12.2,12.2,12.17,12.19,34500.0,8.59,8.59,8.5689,8.583,34500.0
2014-10-15 10:40:00,12.19,12.2,12.14,12.16,125700.0,8.583,8.59,8.5477,8.5618,125700.0
2014-10-15 10:50:00,12.16,12.19,12.16,12.18,18300.0,8.5618,8.583,8.5618,8.5759,18300.0
2014-10-15 11:00:00,12.18,12.21,12.17,12.21,45600.0,8.5759,8.597,8.5689,8.597,45600.0
2014-10-15 11:10:00,12.22,12.22,12.19,12.19,21300.0,8.6041,8.6041,8.583,8.583,21300.0
2014-10-15 11:20:00,12.19,12.19,12.16,12.16,24900.0,8.583,8.583,8.5618,8.5618,24900.0
2014-10-15 11:30:00,12.16,12.18,12.14,12.16,526200.0,8.5618,8.5759,8.5477,8.5618,526200.0
2014-10-15 11:40:00,12.16,12.16,12.13,12.13,94800.0,8.5618,8.5618,8.5407,8.5407,94800.0
2014-10-15 11:50:00,12.13,12.15,12.12,12.15,43500.0,8.5407,8.5548,8.5337,8.5548,43500.0
2014-10-15 12:00:00,12.15,12.15,12.13,12.14,29400.0,8.5548,8.5548,8.5407,8.5477,29400.0
2014-10-15 12:10:00,12.14,12.14,12.09,12.1,79200.0,8.5477,8.5477,8.5125,8.5196,79200.0
2014-10-15 12:20:00,12.11,12.12,12.11,12.12,129900.0,8.5266,8.5337,8.5266,8.5337,129900.0
2014-10-15 12:30:00,12.12,12.13,12.11,12.11,125400.0,8.5337,8.5407,8.5266,8.5266,125400.0
2014-10-15 12:40:00,12.11,12.11,12.07,12.09,94800.0,8.5266,8.5266,8.4985,8.5125,94800.0
2014-10-15 12:50:00,12.07,12.08,12.06,12.06,99300.0,8.4985,8.5055,8.4914,8.4914,99300.0
2014-10-15 13:00:00,12.07,12.09,12.06,12.08,185400.0,8.4985,8.5125,8.4914,8.5055,185400.0
2014-10-15 13:10:00,12.09,12.09,12.03,12.03,176400.0,8.5125,8.5125,8.4703,8.4703,176400.0
2014-10-15 13:20:00,12.03,12.03,11.98,11.99,251100.0,8.4703,8.4703,8.4351,8.4421,251100.0
2014-10-15 13:30:00,12.0,12.03,11.99,12.02,151800.0,8.4492,8.4703,8.4421,8.4633,151800.0
2014-10-15 13:40:00,12.03,12.07,12.02,12.07,117900.0,8.4703,8.4985,8.4633,8.4985,117900.0
2014-10-15 13:50:00,12.07,12.08,12.05,12.05,144300.0,8.4985,8.5055,8.4844,8.4844,144300.0
2014-10-15 14:00:00,12.04,12.07,12.02,12.05,408600.0,8.4773,8.4985,8.4633,8.4844,408600.0
2014-10-15 14:10:00,12.06,12.12,12.06,12.11,305700.0,8.4914,8.5337,8.4914,8.5266,305700.0
2014-10-15 14:20:00,12.11,12.12,12.08,12.09,40500.0,8.5266,8.5337,8.5055,8.5125,40500.0
2014-10-15 14:30:00,12.1,12.14,12.09,12.14,44400.0,8.5196,8.5477,8.5125,8.5477,44400.0
2014-10-15 14:40:00,12.16,12.16,12.11,12.13,36600.0,8.5618,8.5618,8.5266,8.5407,36600.0
2014-10-15 14:50:00,12.13,12.16,12.13,12.15,321900.0,8.5407,8.5618,8.5407,8.5548,321900.0
2014-10-15 15:00:00,12.15,12.17,12.14,12.17,130800.0,8.5548,8.5689,8.5477,8.5689,130800.0
2014-10-15 15:10:00,12.16,12.19,12.12,12.12,173100.0,8.5618,8.583,8.5337,8.5337,173100.0
2014-10-15 15:20:00,12.13,12.21,12.12,12.19,47400.0,8.5407,8.597,8.5337,8.583,47400.0
2014-10-15 15:30:00,12.22,12.26,12.2,12.24,145200.0,8.6041,8.6322,8.59,8.6182,145200.0
2014-10-15 15:40:00,12.25,12.27,12.23,12.23,25500.0,8.6252,8.6393,8.6111,8.6111,25500.0
2014-10-15 15:50:00,12.22,12.26,12.22,12.24,148500.0,8.6041,8.6322,8.6041,8.6182,148500.0
2014-10-16 09:30:00,12.07,12.13,12.06,12.13,147000.0,8.4985,8.5407,8.4914,8.5407,147000.0
2014-10-16 09:40:00,12.14,12.14,12.09,12.12,33600.0,8.5477,8.5477,8.5125,8.5337,33600.0
2014-10-16 09:50:00,12.15,12.17,12.14,12.16,18600.0,8.5548,8.5689,8.5477,8.5618,18600.0
2014-10-16 10:00:00,12.14,12.15,12.13,12.15,9000.0,8.5477,8.5548,8.5407,8.5548,9000.0
2014-10-16 10:10:00,12.15,12.15,12.06,12.08,26400.0,8.5548,8.5548,8.4914,8.5055,26400.0
2014-10-16 10:20:00,12.09,12.21,12.09,12.14,34800.0,8.5125,8.597,8.5125,8.5477,34800.0
2014-10-16 10:30:00,12.13,12.17,12.13,12.16,54000.0,8.5407,8.5689,8.5407,8.5618,54000.0
2014-10-16 10:40:00,12.14,12.2,12.14,12.2,85500.0,8.5477,8.59,8.5477,8.59,85500.0
2014-10-16 10:50:00,12.2,12.22,12.17,12.17,72600.0,8.59,8.6041,8.5689,8.5689,72600.0
2014-10-16 11:00:00,12.18,12.18,12.15,12.18,38100.0,8.5759,8.5759,8.5548,8.5759,38100.0
2014-10-16 11:10:00,12.17,12.21,12.17,12.2,30300.0,8.5689,8.597,8.5689,8.59,30300.0
2014-10-16 11:20:00,12.2,12.22,12.2,12.21,32700.0,8.59,8.6041,8.59,8.597,32700.0
2014-10-16 11:30:00,12.23,12.24,12.21,12.21,49200.0,8.6111,8.6182,8.597,8.597,49200.0
2014-10-16 11:40:00,12.2,12.21,12.18,12.18,33300.0,8.59,8.597,8.5759,8.5759,33300.0
2014-10-16 11:50:00,12.18,12.18,12.16,12.17,110700.0,8.5759,8.5759,8.5618,8.5689,110700.0
2014-10-16 12:00:00,12.16,12.17,12.14,12.17,6600.0,8.5618,8.5689,8.5477,8.5689,6600.0
2014-10-16 12:10:00,12.17,12.18,12.16,12.18,16500.0,8.5689,8.5759,8.5618,8.5759,16500.0
2014-10-16 12:20:00,12.18,12.2,12.17,12.17,21600.0,8.5759,8.59,8.5689,8.5689,21600.0
2014-10-16 12:30:00,12.18,12.18,12.16,12.16,18000.0,8.5759,8.5759,8.5618,8.5618,18000.0
2014-10-16 12:40:00,12.17,12.18,12.17,12.18,17100.0,8.5689,8.5759,8.5689,8.5759,17100.0
2014-10-16 12:50:00,12.18,12.22,12.18,12.22,12300.0,8.5759,8.6041,8.5759,8.6041,12300.0
2014-10-16 13:00:00,12.22,12.24,12.22,12.24,27600.0,8.6041,8.6182,8.6041,8.6182,27600.0
2014-10-16 13:10:00,12.23,12.24,12.21,12.22,41700.0,8.6111,8.6182,8.597,8.6041,41700.0
2014-10-16 13:20:00,12.23,12.26,12.22,12.25,33900.0,8.6111,8.6322,8.6041,8.6252,33900.0
2014-10-16 13:30:00,12.25,12.26,12.24,12.26,43500.0,8.6252,8.6322,8.6182,8.6322,43500.0
2014-10-16 13:40:00,12.26,12.27,12.25,12.26,47100.0,8.6322,8.6393,8.6252,8.6322,47100.0
2014-10-16 13:50:00,12.26,12.26,12.22,12.22,56100.0,8.6322,8.6322,8.6041,8.6041,56100.0
2014-10-16 14:00:00,12.22,12.25,12.22,12.25,18000.0,8.6041,8.6252,8.6041,8.6252,18000.0
2014-10-16 14:10:00,12.25,12.25,12.21,12.22,52200.0,8.6252,8.6252,8.597,8.6041,52200.0
2014-10-16 14:20:00,12.21,12.23,12.19,12.22,24000.0,8.597,8.6111,8.583,8.6041,24000.0
2014-10-16 14:30:00,12.23,12.23,12.21,12.23,27600.0,8.6111,8.6111,8.597,8.6111,27600.0
2014-10-16 14:40:00,12.22,12.22,12.18,12.18,21600.0,8.6041,8.6041,8.5759,8.5759,21600.0
2014-10-16 14:50:00,12.19,12.21,12.18,12.19,26100.0,8.583,8.597,8.5759,8.583,26100.0
2014-10-16 15:00:00,12.19,12.19,12.16,12.19,10800.0,8.583,8.583,8.5618,8.583,10800.0
2014-10-16 15:10:00,12.2,12.23,12.2,12.22,29700.0,8.59,8.6111,8.59,8.6041,29700.0
2014-10-16 15:20:00,12.21,12.23,12.21,12.22,21600.0,8.597,8.6111,8.597,8.6041,21600.0
2014-10-16 15:30:00,12.22,12.22,12.2,12.2,28500.0,8.6041,8.6041,8.59,8.59,28500.0
2014-10-16 15:40:00,12.2,12.23,12.2,12.21,46800.0,8.59,8.6111,8.59,8.597,46800.0
2014-10-16 15:50:00,12.22,12.24,12.2,12.2,78600.0,8.6041,8.6182,8.59,8.59,78600.0
2014-10-17 09:30:00,12.33,12.34,12.28,12.29,163200.0,8.6815,8.6886,8.6463,8.6534,163200.0
2014-10-17 09:40:00,12.29,12.29,12.28,12.29,51900.0,8.6534,8.6534,8.6463,8.6534,51900.0
2014-10-17 09:50:00,12.28,12.32,12.28,12.31,36900.0,8.6463,8.6745,8.6463,8.6674,36900.0
2014-10-17 10:00:00,12.3,12.33,12.29,12.32,92700.0,8.6604,8.6815,8.6534,8.6745,92700.0
2014-10-17 10:10:00,12.32,12.35,12.32,12.33,45600.0,8.6745,8.6956,8.6745,8.6815,45600.0
2014-10-17 10:20:00,12.34,12.35,12.33,12.35,15000.0,8.6886,8.6956,8.6815,8.6956,15000.0
2014-10-17 10:30:00,12.35,12.36,12.35,12.35,27600.0,8.6956,8.7027,8.6956,8.6956,27600.0
2014-10-17 10:40:00,12.33,12.34,12.33,12.33,16500.0,8.6815,8.6886,8.6815,8.6815,16500.0
2014-10-17 10:50:00,12.34,12.35,12.34,12.35,61500.0,8.6886,8.6956,8.6886,8.6956,61500.0
2014-10-17 11:00:00,12.35,12.35,12.34,12.34,28800.0,8.6956,8.6956,8.6886,8.6886,28800.0
2014-10-17 11:10:00,12.36,12.38,12.36,12.38,15300.0,8.7027,8.7167,8.7027,8.7167,15300.0
2014-10-17 11:20:00,12.38,12.38,12.37,12.37,22200.0,8.7167,8.7167,8.7097,8.7097,22200.0
2014-10-17 11:30:00,12.37,12.38,12.36,12.38,21300.0,8.7097,8.7167,8.7027,8.7167,21300.0
2014-10-17 11:40:00,12.38,12.39,12.37,12.39,40800.0,8.7167,8.7238,8.7097,8.7238,40800.0
2014-10-17 11:50:00,12.39,12.39,12.37,12.37,15300.0,8.7238,8.7238,8.7097,8.7097,15300.0
2014-10-17 12:00:00,12.37,12.38,12.37,12.37,36000.0,8.7097,8.7167,8.7097,8.7097,36000.0
2014-10-17 12:10:00,12.37,12.37,12.35,12.35,15000.0,8.7097,8.7097,8.6956,8.6956,15000.0
2014-10-17 12:20:00,12.35,12.37,12.35,12.37,11100.0,8.6956,8.7097,8.6956,8.7097,11100.0
2014-10-17 12:30:00,12.37,12.38,12.37,12.38,13200.0,8.7097,8.7167,8.7097,8.7167,13200.0
2014-10-17 12:40:00,12.37,12.37,12.36,12.36,13500.0,8.7097,8.7097,8.7027,8.7027,13500.0
2014-10-17 12:50:00,12.36,12.37,12.35,12.37,13200.0,8.7027,8.7097,8.6956,8.7097,13200.0
2014-10-17 13:00:00,12.37,12.37,12.35,12.35,31200.0,8.7097,8.7097,8.6956,8.6956,31200.0
2014-10-17 13:10:00,12.35,12.35,12.33,12.35,91800.0,8.6956,8.6956,8.6815,8.6956,91800.0
2014-10-17 13:20:00,12.35,12.35,12.34,12.34,16800.0,8.6956,8.6956,8.6886,8.6886,16800.0
2014-10-17 13:30:00,12.33,12.35,12.32,12.35,33600.0,8.6815,8.6956,8.6745,8.6956,33600.0
2014-10-17 13:40:00,12.35,12.35,12.34,12.34,29400.0,8.6956,8.6956,8.6886,8.6886,29400.0
2014-10-17 13:50:00,12.34,12.35,12.32,12.32,35700.0,8.6886,8.6956,8.6745,8.6745,35700.0
2014-10-17 14:00:00,12.32,12.32,12.3,12.3,8400.0,8.6745,8.6745,8.6604,8.6604,8400.0
2014-10-17 14:10:00,12.31,12.32,12.3,12.31,38100.0,8.6674,8.6745,8.6604,8.6674,38100.0
2014-10-17 14:20:00,12.31,12.32,12.31,12.31,8100.0,8.6674,8.6745,8.6674,8.6674,8100.0
2014-10-17 14:30:00,12.32,12.33,12.32,12.33,21600.0,8.6745,8.6815,8.6745,8.6815,21600.0
2014-10-17 14:40:00,12.33,12.34,12.33,12.34,8700.0,8.6815,8.6886,8.6815,8.6886,8700.0
2014-10-17 14:50:00,12.33,12.33,12.32,12.33,9000.0,8.6815,8.6815,8.6745,8.6815,9000.0
2014-10-17 15:00:00,12.33,12.33,12.31,12.33,38400.0,8.6815,8.6815,8.6674,8.6815,38400.0
2014-10-17 15:10:00,12.33,12.36,12.33,12.35,39600.0,8.6815,8.7027,8.6815,8.6956,39600.0
2014-10-17 15:20:00,12.36,12.36,12.35,12.36,6300.0,8.7027,8.7027,8.6956,8.7027,6300.0
2014-10-17 15:30:00,12.37,12.37,12.36,12.36,25500.0,8.7097,8.7097,8.7027,8.7027,25500.0
2014-10-17 15:40:00,12.37,12.38,12.36,12.37,16800.0,8.7097,8.7167,8.7027,8.7097,16800.0
2014-10-17 15:50:00,12.37,12.38,12.35,12.35,56400.0,8.7097,8.7167,8.6956,8.6956,56400.0
2014-10-20 09:30:00,12.36,12.36,12.32,12.32,179700.0,8.7027,8.7027,8.6745,8.6745,179700.0
2014-10-20 09:40:00,12.35,12.35,12.33,12.35,28800.0,8.6956,8.6956,8.6815,8.6956,28800.0
2014-10-20 09:50:00,12.35,12.37,12.34,12.37,18300.0,8.6956,8.7097,8.6886,8.7097,18300.0
2014-10-20 10:00:00,12.36,12.37,12.35,12.35,19800.0,8.7027,8.7097,8.6956,8.6956,19800.0
2014-10-20 10:10:00,12.35,12.35,12.35,12.35,5700.0,8.6956,8.6956,8.6956,8.6956,5700.0
2014-10-20 10:20:00,12.37,12.39,12.37,12.38,27300.0,8.7097,8.7238,8.7097,8.7167,27300.0
2014-10-20 10:30:00,12.38,12.39,12.38,12.38,24900.0,8.7167,8.7238,8.7167,8.7167,24900.0
2014-10-20 10:40:00,12.38,12.4,12.38,12.39,15600.0,8.7167,8.7308,8.7167,8.7238,15600.0
2014-10-20 10:50:00,12.37,12.38,12.37,12.38,8400.0,8.7097,8.7167,8.7097,8.7167,8400.0
2014-10-20 11:00:00,12.37,12.37,12.37,12.37,2100.0,8.7097,8.7097,8.7097,8.7097,2100.0
2014-10-20 11:10:00,12.39,12.39,12.39,12.39,1200.0,8.7238,8.7238,8.7238,8.7238,1200.0
2014-10-20 11:20:00,12.39,12.4,12.39,12.39,8400.0,8.7238,8.7308,8.7238,8.7238,8400.0
2014-10-20 11:30:00,12.39,12.39,12.38,12.39,8700.0,8.7238,8.7238,8.7167,8.7238,8700.0
2014-10-20 11:40:00,12.39,12.39,12.38,12.39,36300.0,8.7238,8.7238,8.7167,8.7238,36300.0
2014-10-20 11:50:00,12.39,12.4,12.39,12.39,52500.0,8.7238,8.7308,8.7238,8.7238,52500.0
2014-10-20 12:00:00,12.4,12.4,12.4,12.4,9300.0,8.7308,8.7308,8.7308,8.7308,9300.0
2014-10-20 12:10:00,12.4,12.4,12.4,12.4,11100.0,8.7308,8.7308,8.7308,8.7308,11100.0
2014-10-20 12:20:00,12.4,12.4,12.39,12.39,7200.0,8.7308,8.7308,8.7238,8.7238,7200.0
2014-10-20 12:30:00,12.39,12.4,12.38,12.39,21000.0,8.7238,8.7308,8.7167,8.7238,21000.0
2014-10-20 12:40:00,12.39,12.39,12.38,12.39,10200.0,8.7238,8.7238,8.7167,8.7238,10200.0
2014-10-20 12:50:00,12.39,12.39,12.38,12.38,7200.0,8.7238,8.7238,8.7167,8.7167,7200.0
2014-10-20 13:00:00,12.38,12.39,12.38,12.39,63000.0,8.7167,8.7238,8.7167,8.7238,63000.0
2014-10-20 13:10:00,12.4,12.4,12.39,12.4,71400.0,8.7308,8.7308,8.7238,8.7308,71400.0
2014-10-20 13:20:00,12.4,12.42,12.4,12.41,36600.0,8.7308,8.7449,8.7308,8.7379,36600.0
2014-10-20 13:30:00,12.41,12.42,12.41,12.41,19500.0,8.7379,8.7449,8.7379,8.7379,19500.0
2014-10-20 13:40:00,12.41,12.41,12.4,12.4,20700.0,8.7379,8.7379,8.7308,8.7308,20700.0
2014-10-20 13:50:00,12.4,12.41,12.4,12.41,16500.0,8.7308,8.7379,8.7308,8.7379,16500.0
2014-10-20 14:00:00,12.41,12.43,12.41,12.42,57900.0,8.7379,8.7519,8.7379,8.7449,57900.0
2014-10-20 14:10:00,12.42,12.44,12.42,12.43,13800.0,8.7449,8.759,8.7449,8.7519,13800.0
2014-10-20 14:20:00,12.43,12.43,12.42,12.43,7800.0,8.7519,8.7519,8.7449,8.7519,7800.0
2014-10-20 14:30:00,12.43,12.43,12.43,12.43,26100.0,8.7519,8.7519,8.7519,8.7519,26100.0
2014-10-20 14:40:00,12.42,12.43,12.42,12.43,6000.0,8.7449,8.7519,8.7449,8.7519,6000.0
2014-10-20 14:50:00,12.43,12.44,12.42,12.43,25200.0,8.7519,8.759,8.7449,8.7519,25200.0
2014-10-20 15:00:00,12.44,12.45,12.44,12.45,17400.0,8.759,8.766,8.759,8.766,17400.0
2014-10-20 15:10:00,12.45,12.45,12.44,12.44,33900.0,8.766,8.766,8.759,8.759,33900.0
2014-10-20 15:20:00,12.44,12.44,12.43,12.44,12600.0,8.759,8.759,8.7519,8.759,12600.0
2014-10-20 15:30:00,12.44,12.45,12.44,12.44,61200.0,8.759,8.766,8.759,8.759,61200.0
2014-10-20 15:40:00,12.44,12.45,12.44,12.45,46200.0,8.759,8.766,8.759,8.766,46200.0
2014-10-20 15:50:00,12.45,12.46,12.45,12.46,25800.0,8.766,8.7731,8.766,8.7731,25800.0
2014-10-21 09:30:00,12.51,12.52,12.48,12.49,114000.0,8.8083,8.8153,8.7871,8.7942,114000.0
2014-10-21 09:40:00,12.49,12.52,12.48,12.52,28800.0,8.7942,8.8153,8.7871,8.8153,28800.0
2014-10-21 09:50:00,12.52,12.53,12.5,12.51,91500.0,8.8153,8.8223,8.8012,8.8083,91500.0
2014-10-21 10:00:00,12.51,12.52,12.51,12.52,31800.0,8.8083,8.8153,8.8083,8.8153,31800.0
2014-10-21 10:10:00,12.52,12.53,12.51,12.52,35700.0,8.8153,8.8223,8.8083,8.8153,35700.0
2014-10-21 10:20:00,12.53,12.53,12.52,12.53,24000.0,8.8223,8.8223,8.8153,8.8223,24000.0
2014-10-21 10:30:00,12.52,12.54,12.52,12.53,6600.0,8.8153,8.8294,8.8153,8.8223,6600.0
2014-10-21 10:40:00,12.54,12.55,12.54,12.55,32400.0,8.8294,8.8364,8.8294,8.8364,32400.0
2014-10-21 10:50:00,12.55,12.56,12.55,12.55,22200.0,8.8364,8.8435,8.8364,8.8364,22200.0
2014-10-21 11:00:00,12.55,12.56,12.54,12.56,6600.0,8.8364,8.8435,8.8294,8.8435,6600.0
2014-10-21 11:10:00,12.56,12.56,12.55,12.55,65100.0,8.8435,8.8435,8.8364,8.8364,65100.0
2014-10-21 11:20:00,12.56,12.57,12.56,12.57,27600.0,8.8435,8.8505,8.8435,8.8505,27600.0
2014-10-21 11:30:00,12.57,12.59,12.57,12.58,36000.0,8.8505,8.8646,8.8505,8.8576,36000.0
2014-10-21 11:40:00,12.58,12.59,12.58,12.59,56400.0,8.8576,8.8646,8.8576,8.8646,56400.0
2014-10-21 11:50:00,12.59,12.59,12.58,12.59,9900.0,8.8646,8.8646,8.8576,8.8646,9900.0
2014-10-21 12:00:00,12.59,12.6,12.59,12.6,10500.0,8.8646,8.8716,8.8646,8.8716,10500.0
2014-10-21 12:10:00,12.59,12.6,12.59,12.59,13800.0,8.8646,8.8716,8.8646,8.8646,13800.0
2014-10-21 12:20:00,12.6,12.6,12.59,12.6,30900.0,8.8716,8.8716,8.8646,8.8716,30900.0
2014-10-21 12:30:00,12.6,12.6,12.6,12.6,102000.0,8.8716,8.8716,8.8716,8.8716,102000.0
2014-10-21 12:40:00,12.59,12.59,12.59,12.59,5400.0,8.8646,8.8646,8.8646,8.8646,5400.0
2014-10-21 12:50:00,12.59,12.59,12.57,12.58,28500.0,8.8646,8.8646,8.8505,8.8576,28500.0
2014-10-21 13:00:00,12.58,12.58,12.58,12.58,27600.0,8.8576,8.8576,8.8576,8.8576,27600.0
2014-10-21 13:10:00,12.58,12.58,12.57,12.57,14400.0,8.8576,8.8576,8.8505,8.8505,14400.0
2014-10-21 13:20:00,12.58,12.58,12.57,12.58,96600.0,8.8576,8.8576,8.8505,8.8576,96600.0
2014-10-21 13:30:00,12.58,12.61,12.58,12.61,98400.0,8.8576,8.8787,8.8576,8.8787,98400.0
2014-10-21 13:40:00,12.6,12.61,12.6,12.6,21600.0,8.8716,8.8787,8.8716,8.8716,21600.0
2014-10-21 13:50:00,12.61,12.61,12.6,12.61,26400.0,8.8787,8.8787,8.8716,8.8787,26400.0
2014-10-21 14:00:00,12.6,12.62,12.6,12.61,75300.0,8.8716,8.8857,8.8716,8.8787,75300.0
2014-10-21 14:10:00,12.61,12.61,12.6,12.61,14100.0,8.8787,8.8787,8.8716,8.8787,14100.0
2014-10-21 14:20:00,12.6,12.6,12.6,12.6,9000.0,8.8716,8.8716,8.8716,8.8716,9000.0
2014-10-21 14:30:00,12.6,12.61,12.6,12.61,15000.0,8.8716,8.8787,8.8716,8.8787,15000.0
2014-10-21 14:40:00,12.61,12.61,12.6,12.6,552600.0,8.8787,8.8787,8.8716,8.8716,552600.0
2014-10-21 14:50:00,12.61,12.61,12.61,12.61,6000.0,8.8787,8.8787,8.8787,8.8787,6000.0
2014-10-21 15:00:00,12.61,12.61,12.6,12.61,8700.0,8.8787,8.8787,8.8716,8.8787,8700.0
2014-10-21 15:10:00,12.62,12.63,12.62,12.62,6900.0,8.8857,8.8928,8.8857,8.8857,6900.0
2014-10-21 15:20:00,12.62,12.64,12.62,12.64,14700.0,8.8857,8.8998,8.8857,8.8998,14700.0
2014-10-21 15:30:00,12.64,12.64,12.62,12.62,39600.0,8.8998,8.8998,8.8857,8.8857,39600.0
2014-10-21 15:40:00,12.62,12.63,12.62,12.63,85200.0,8.8857,8.8928,8.8857,8.8928,85200.0
2014-10-21 15:50:00,12.63,12.63,12.62,12.63,36000.0,8.8928,8.8928,8.8857,8.8928,36000.0
2014-10-22 09:30:00,12.66,12.66,12.65,12.65,95400.0,8.9139,8.9139,8.9068,8.9068,95400.0
2014-10-22 09:40:00,12.65,12.65,12.64,12.64,34200.0,8.9068,8.9068,8.8998,8.8998,34200.0
2014-10-22 09:50:00,12.66,12.67,12.65,12.65,14700.0,8.9139,8.9209,8.9068,8.9068,14700.0
2014-10-22 10:00:00,12.66,12.66,12.64,12.64,24300.0,8.9139,8.9139,8.8998,8.8998,24300.0
2014-10-22 10:10:00,12.65,12.65,12.64,12.65,47400.0,8.9068,8.9068,8.8998,8.9068,47400.0
2014-10-22 10:20:00,12.65,12.67,12.65,12.67,22500.0,8.9068,8.9209,8.9068,8.9209,22500.0
2014-10-22 10:30:00,12.66,12.67,12.65,12.66,25500.0,8.9139,8.9209,8.9068,8.9139,25500.0
2014-10-22 10:40:00,12.66,12.67,12.65,12.66,18900.0,8.9139,8.9209,8.9068,8.9139,18900.0
2014-10-22 10:50:00,12.67,12.67,12.66,12.67,13800.0,8.9209,8.9209,8.9139,8.9209,13800.0
2014-10-22 11:00:00,12.67,12.67,12.66,12.66,12000.0,8.9209,8.9209,8.9139,8.9139,12000.0
2014-10-22 11:10:00,12.68,12.69,12.68,12.69,30000.0,8.928,8.935,8.928,8.935,30000.0
2014-10-22 11:20:00,12.69,12.69,12.69,12.69,24000.0,8.935,8.935,8.935,8.935,24000.0
2014-10-22 11:30:00,12.68,12.69,12.68,12.69,11700.0,8.928,8.935,8.928,8.935,11700.0
2014-10-22 11:40:00,12.69,12.69,12.68,12.69,82800.0,8.935,8.935,8.928,8.935,82800.0
2014-10-22 11:50:00,12.68,12.68,12.68,12.68,33600.0,8.928,8.928,8.928,8.928,33600.0
2014-10-22 12:00:00,12.68,12.68,12.68,12.68,60000.0,8.928,8.928,8.928,8.928,60000.0
2014-10-22 12:10:00,12.68,12.68,12.66,12.66,18600.0,8.928,8.928,8.9139,8.9139,18600.0
2014-10-22 12:20:00,12.66,12.66,12.66,12.66,14100.0,8.9139,8.9139,8.9139,8.9139,14100.0
2014-10-22 12:30:00,12.65,12.66,12.64,12.64,148500.0,8.9068,8.9139,8.8998,8.8998,148500.0
2014-10-22 12:40:00,12.64,12.65,12.62,12.62,62700.0,8.8998,8.9068,8.8857,8.8857,62700.0
2014-10-22 12:50:00,12.62,12.63,12.62,12.63,9600.0,8.8857,8.8928,8.8857,8.8928,9600.0
2014-10-22 13:00:00,12.63,12.65,12.63,12.65,13800.0,8.8928,8.9068,8.8928,8.9068,13800.0
2014-10-22 13:10:00,12.65,12.65,12.63,12.63,6900.0,8.9068,8.9068,8.8928,8.8928,6900.0
2014-10-22 13:20:00,12.63,12.63,12.61,12.61,64200.0,8.8928,8.8928,8.8787,8.8787,64200.0
2014-10-22 13:30:00,12.61,12.61,12.6,12.61,35400.0,8.8787,8.8787,8.8716,8.8787,35400.0
2014-10-22 13:40:00,12.62,12.62,12.61,12.61,7500.0,8.8857,8.8857,8.8787,8.8787,7500.0
2014-10-22 13:50:00,12.6,12.61,12.6,12.6,16800.0,8.8716,8.8787,8.8716,8.8716,16800.0
2014-10-22 14:00:00,12.59,12.6,12.59,12.6,15000.0,8.8646,8.8716,8.8646,8.8716,15000.0
2014-10-22 14:10:00,12.61,12.61,12.59,12.6,21000.0,8.8787,8.8787,8.8646,8.8716,21000.0
2014-10-22 14:20:00,12.6,12.6,12.58,12.6,16200.0,8.8716,8.8716,8.8576,8.8716,16200.0
2014-10-22 14:30:00,12.59,12.59,12.58,12.58,31200.0,8.8646,8.8646,8.8576,8.8576,31200.0
2014-10-22 14:40:00,12.59,12.61,12.59,12.6,19800.0,8.8646,8.8787,8.8646,8.8716,19800.0
2014-10-22 14:50:00,12.61,12.62,12.59,12.62,16200.0,8.8787,8.8857,8.8646,8.8857,16200.0
2014-10-22 15:00:00,12.62,12.62,12.61,12.61,17400.0,8.8857,8.8857,8.8787,8.8787,17400.0
2014-10-22 15:10:00,12.61,12.61,12.61,12.61,54300.0,8.8787,8.8787,8.8787,8.8787,54300.0
2014-10-22 15:20:00,12.6,12.61,12.6,12.61,9600.0,8.8716,8.8787,8.8716,8.8787,9600.0
2014-10-22 15:30:00,12.6,12.6,12.58,12.59,29400.0,8.8716,8.8716,8.8576,8.8646,29400.0
2014-10-22 15:40:00,12.58,12.59,12.57,12.57,24900.0,8.8576,8.8646,8.8505,8.8505,24900.0
2014-10-22 15:50:00,12.56,12.57,12.56,12.56,69900.0,8.8435,8.8505,8.8435,8.8435,69900.0
2014-10-23 09:30:00,12.67,12.69,12.66,12.66,47400.0,8.9209,8.935,8.9139,8.9139,47400.0
2014-10-23 09:40:00,12.66,12.66,12.64,12.65,67500.0,8.9139,8.9139,8.8998,8.9068,67500.0
2014-10-23 09:50:00,12.65,12.65,12.64,12.64,25200.0,8.9068,8.9068,8.8998,8.8998,25200.0
2014-10-23 10:00:00,12.64,12.68,12.64,12.68,42000.0,8.8998,8.928,8.8998,8.928,42000.0
2014-10-23 10:10:00,12.67,12.68,12.67,12.68,10200.0,8.9209,8.928,8.9209,8.928,10200.0
2014-10-23 10:20:00,12.68,12.68,12.67,12.67,23400.0,8.928,8.928,8.9209,8.9209,23400.0
2014-10-23 10:30:00,12.66,12.67,12.66,12.67,7200.0,8.9139,8.9209,8.9139,8.9209,7200.0
2014-10-23 10:40:00,12.66,12.67,12.66,12.67,7500.0,8.9139,8.9209,8.9139,8.9209,7500.0
2014-10-23 10:50:00,12.67,12.68,12.67,12.68,43800.0,8.9209,8.928,8.9209,8.928,43800.0
2014-10-23 11:00:00,12.68,12.69,12.68,12.69,28800.0,8.928,8.935,8.928,8.935,28800.0
2014-10-23 11:10:00,12.69,12.7,12.69,12.69,62400.0,8.935,8.942,8.935,8.935,62400.0
2014-10-23 11:20:00,12.69,12.69,12.68,12.68,36300.0,8.935,8.935,8.928,8.928,36300.0
2014-10-23 11:30:00,12.68,12.68,12.68,12.68,18300.0,8.928,8.928,8.928,8.928,18300.0
2014-10-23 11:40:00,12.68,12.68,12.68,12.68,136800.0,8.928,8.928,8.928,8.928,136800.0
2014-10-23 11:50:00,12.68,12.69,12.68,12.68,5700.0,8.928,8.935,8.928,8.928,5700.0
2014-10-23 12:00:00,12.68,12.69,12.68,12.69,7800.0,8.928,8.935,8.928,8.935,7800.0
2014-10-23 12:10:00,12.69,12.69,12.67,12.68,14400.0,8.935,8.935,8.9209,8.928,14400.0
2014-10-23 12:20:00,12.67,12.68,12.67,12.68,6000.0,8.9209,8.928,8.9209,8.928,6000.0
2014-10-23 12:30:00,12.68,12.68,12.67,12.67,18600.0,8.928,8.928,8.9209,8.9209,18600.0
2014-10-23 12:40:00,12.67,12.67,12.66,12.67,38400.0,8.9209,8.9209,8.9139,8.9209,38400.0
2014-10-23 12:50:00,12.67,12.67,12.66,12.66,47100.0,8.9209,8.9209,8.9139,8.9139,47100.0
2014-10-23 13:00:00,12.67,12.68,12.66,12.68,26400.0,8.9209,8.928,8.9139,8.928,26400.0
2014-10-23 13:10:00,12.68,12.68,12.67,12.68,21900.0,8.928,8.928,8.9209,8.928,21900.0
2014-10-23 13:20:00,12.67,12.68,12.67,12.68,12600.0,8.9209,8.928,8.9209,8.928,12600.0
2014-10-23 13:30:00,12.68,12.69,12.68,12.69,50100.0,8.928,8.935,8.928,8.935,50100.0
2014-10-23 13:40:00,12.69,12.69,12.69,12.69,8700.0,8.935,8.935,8.935,8.935,8700.0
2014-10-23 13:50:00,12.69,12.69,12.68,12.69,34200.0,8.935,8.935,8.928,8.935,34200.0
2014-10-23 14:00:00,12.69,12.7,12.69,12.7,31800.0,8.935,8.942,8.935,8.942,31800.0
2014-10-23 14:10:00,12.69,12.7,12.69,12.7,41100.0,8.935,8.942,8.935,8.942,41100.0
2014-10-23 14:20:00,12.7,12.72,12.7,12.72,3300.0,8.942,8.9561,8.942,8.9561,3300.0
2014-10-23 14:30:00,12.71,12.71,12.71,12.71,18900.0,8.9491,8.9491,8.9491,8.9491,18900.0
2014-10-23 14:40:00,12.71,12.71,12.71,12.71,3600.0,8.9491,8.9491,8.9491,8.9491,3600.0
2014-10-23 14:50:00,12.71,12.71,12.66,12.67,33300.0,8.9491,8.9491,8.9139,8.9209,33300.0
2014-10-23 15:00:00,12.68,12.68,12.65,12.66,91800.0,8.928,8.928,8.9068,8.9139,91800.0
2014-10-23 15:10:00,12.65,12.67,12.65,12.65,24900.0,8.9068,8.9209,8.9068,8.9068,24900.0
2014-10-23 15:20:00,12.65,12.66,12.65,12.65,16800.0,8.9068,8.9139,8.9068,8.9068,16800.0
2014-10-23 15:30:00,12.64,12.67,12.64,12.67,36300.0,8.8998,8.9209,8.8998,8.9209,36300.0
2014-10-23 15:40:00,12.66,12.67,12.65,12.66,27000.0,8.9139,8.9209,8.9068,8.9139,27000.0
2014-10-23 15:50:00,12.66,12.66,12.64,12.65,33000.0,8.9139,8.9139,8.8998,8.9068,33000.0
2014-10-24 09:30:00,12.69,12.72,12.67,12.72,45900.0,8.935,8.9561,8.9209,8.9561,45900.0
2014-10-24 09:40:00,12.72,12.72,12.7,12.7,31200.0,8.9561,8.9561,8.942,8.942,31200.0
2014-10-24 09:50:00,12.69,12.69,12.68,12.68,13200.0,8.935,8.935,8.928,8.928,13200.0
2014-10-24 10:00:00,12.69,12.69,12.65,12.67,78600.0,8.935,8.935,8.9068,8.9209,78600.0
2014-10-24 10:10:00,12.67,12.69,12.67,12.68,13200.0,8.9209,8.935,8.9209,8.928,13200.0
2014-10-24 10:20:00,12.68,12.68,12.67,12.67,14400.0,8.928,8.928,8.9209,8.9209,14400.0
2014-10-24 10:30:00,12.68,12.71,12.68,12.71,14100.0,8.928,8.9491,8.928,8.9491,14100.0
2014-10-24 10:40:00,12.7,12.7,12.69,12.69,2100.0,8.942,8.942,8.935,8.935,2100.0
2014-10-24 10:50:00,12.7,12.71,12.7,12.71,34800.0,8.942,8.9491,8.942,8.9491,34800.0
2014-10-24 11:00:00,12.71,12.71,12.7,12.7,9900.0,8.9491,8.9491,8.942,8.942,9900.0
2014-10-24 11:10:00,12.71,12.73,12.71,12.73,9300.0,8.9491,8.9632,8.9491,8.9632,9300.0
2014-10-24 11:20:00,12.73,12.73,12.72,12.72,3900.0,8.9632,8.9632,8.9561,8.9561,3900.0
2014-10-24 11:30:00,12.73,12.75,12.73,12.75,32100.0,8.9632,8.9772,8.9632,8.9772,32100.0
2014-10-24 11:40:00,12.75,12.76,12.75,12.76,12600.0,8.9772,8.9843,8.9772,8.9843,12600.0
2014-10-24 11:50:00,12.75,12.76,12.74,12.74,11700.0,8.9772,8.9843,8.9702,8.9702,11700.0
2014-10-24 12:00:00,12.75,12.75,12.74,12.75,5700.0,8.9772,8.9772,8.9702,8.9772,5700.0
2014-10-24 12:10:00,12.75,12.76,12.75,12.76,72000.0,8.9772,8.9843,8.9772,8.9843,72000.0
2014-10-24 12:20:00,12.76,12.76,12.74,12.75,38400.0,8.9843,8.9843,8.9702,8.9772,38400.0
2014-10-24 12:30:00,12.75,12.75,12.74,12.74,85500.0,8.9772,8.9772,8.9702,8.9702,85500.0
2014-10-24 12:40:00,12.74,12.75,12.74,12.74,16800.0,8.9702,8.9772,8.9702,8.9702,16800.0
2014-10-24 12:50:00,12.74,12.75,12.72,12.73,12900.0,8.9702,8.9772,8.9561,8.9632,12900.0
2014-10-24 13:00:00,12.73,12.74,12.72,12.73,24000.0,8.9632,8.9702,8.9561,8.9632,24000.0
2014-10-24 13:10:00,12.73,12.73,12.71,12.71,82800.0,8.9632,8.9632,8.9491,8.9491,82800.0
2014-10-24 13:20:00,12.72,12.72,12.72,12.72,3300.0,8.9561,8.9561,8.9561,8.9561,3300.0
2014-10-24 13:30:00,12.72,12.74,12.72,12.74,40800.0,8.9561,8.9702,8.9561,8.9702,40800.0
2014-10-24 13:40:00,12.74,12.75,12.74,12.74,20700.0,8.9702,8.9772,8.9702,8.9702,20700.0
2014-10-24 13:50:00,12.75,12.75,12.74,12.75,7200.0,8.9772,8.9772,8.9702,8.9772,7200.0
2014-10-24 14:00:00,12.75,12.75,12.74,12.75,15600.0,8.9772,8.9772,8.9702,8.9772,15600.0
2014-10-24 14:10:00,12.75,12.76,12.75,12.75,33300.0,8.9772,8.9843,8.9772,8.9772,33300.0
2014-10-24 14:20:00,12.75,12.76,12.75,12.76,17100.0,8.9772,8.9843,8.9772,8.9843,17100.0
2014-10-24 14:30:00,12.76,12.76,12.75,12.76,5700.0,8.9843,8.9843,8.9772,8.9843,5700.0
2014-10-24 14:40:00,12.76,12.77,12.76,12.77,7500.0,8.9843,8.9913,8.9843,8.9913,7500.0
2014-10-24 14:50:00,12.76,12.76,12.76,12.76,5100.0,8.9843,8.9843,8.9843,8.9843,5100.0
2014-10-24 15:00:00,12.76,12.77,12.76,12.76,19500.0,8.9843,8.9913,8.9843,8.9843,19500.0
2014-10-24 15:10:00,12.76,12.76,12.75,12.75,24600.0,8.9843,8.9843,8.9772,8.9772,24600.0
2014-10-24 15:20:00,12.75,12.76,12.75,12.75,36300.0,8.9772,8.9843,8.9772,8.9772,36300.0
2014-10-24 15:30:00,12.76,12.76,12.75,12.75,173400.0,8.9843,8.9843,8.9772,8.9772,173400.0
2014-10-24 15:40:00,12.76,12.77,12.76,12.77,54900.0,8.9843,8.9913,8.9843,8.9913,54900.0
2014-10-24 15:50:00,12.77,12.77,12.76,12.77,70800.0,8.9913,8.9913,8.9843,8.9913,70800.0
2014-10-27 09:30:00,12.73,12.74,12.72,12.73,112200.0,8.9632,8.9702,8.9561,8.9632,112200.0
2014-10-27 09:40:00,12.73,12.73,12.72,12.72,67500.0,8.9632,8.9632,8.9561,8.9561,67500.0
2014-10-27 09:50:00,12.72,12.72,12.71,12.72,24900.0,8.9561,8.9561,8.9491,8.9561,24900.0
2014-10-27 10:00:00,12.72,12.72,12.7,12.72,9600.0,8.9561,8.9561,8.942,8.9561,9600.0
2014-10-27 10:10:00,12.74,12.75,12.74,12.75,4500.0,8.9702,8.9772,8.9702,8.9772,4500.0
2014-10-27 10:20:00,12.74,12.75,12.74,12.75,25800.0,8.9702,8.9772,8.9702,8.9772,25800.0
2014-10-27 10:30:00,12.74,12.74,12.73,12.74,61200.0,8.9702,8.9702,8.9632,8.9702,61200.0
2014-10-27 10:40:00,12.74,12.77,12.74,12.77,90000.0,8.9702,8.9913,8.9702,8.9913,90000.0
2014-10-27 10:50:00,12.77,12.77,12.76,12.76,15300.0,8.9913,8.9913,8.9843,8.9843,15300.0
2014-10-27 11:00:00,12.76,12.77,12.76,12.77,5400.0,8.9843,8.9913,8.9843,8.9913,5400.0
2014-10-27 11:10:00,12.78,12.79,12.77,12.77,26400.0,8.9984,9.0054,8.9913,8.9913,26400.0
2014-10-27 11:20:00,12.77,12.77,12.76,12.77,6600.0,8.9913,8.9913,8.9843,8.9913,6600.0
2014-10-27 11:30:00,12.77,12.77,12.75,12.75,23100.0,8.9913,8.9913,8.9772,8.9772,23100.0
2014-10-27 11:40:00,12.75,12.75,12.74,12.75,6000.0,8.9772,8.9772,8.9702,8.9772,6000.0
2014-10-27 11:50:00,12.74,12.74,12.74,12.74,12300.0,8.9702,8.9702,8.9702,8.9702,12300.0
2014-10-27 12:00:00,12.74,12.77,12.74,12.76,26100.0,8.9702,8.9913,8.9702,8.9843,26100.0
2014-10-27 12:10:00,12.76,12.76,12.75,12.75,51900.0,8.9843,8.9843,8.9772,8.9772,51900.0
2014-10-27 12:20:00,12.76,12.76,12.75,12.75,21000.0,8.9843,8.9843,8.9772,8.9772,21000.0
2014-10-27 12:30:00,12.75,12.75,12.74,12.75,7500.0,8.9772,8.9772,8.9702,8.9772,7500.0
2014-10-27 12:40:00,12.75,12.76,12.74,12.74,20700.0,8.9772,8.9843,8.9702,8.9702,20700.0
2014-10-27 12:50:00,12.75,12.76,12.74,12.75,8100.0,8.9772,8.9843,8.9702,8.9772,8100.0
2014-10-27 13:00:00,12.76,12.77,12.75,12.77,47700.0,8.9843,8.9913,8.9772,8.9913,47700.0
2014-10-27 13:10:00,12.77,12.79,12.77,12.78,54900.0,8.9913,9.0054,8.9913,8.9984,54900.0
2014-10-27 13:20:00,12.78,12.78,12.77,12.77,7800.0,8.9984,8.9984,8.9913,8.9913,7800.0
2014-10-27 13:30:00,12.77,12.78,12.77,12.77,6600.0,8.9913,8.9984,8.9913,8.9913,6600.0
2014-10-27 13:40:00,12.77,12.77,12.77,12.77,2100.0,8.9913,8.9913,8.9913,8.9913,2100.0
2014-10-27 13:50:00,12.76,12.76,12.76,12.76,14400.0,8.9843,8.9843,8.9843,8.9843,14400.0
2014-10-27 14:00:00,12.76,12.76,12.76,12.76,21300.0,8.9843,8.9843,8.9843,8.9843,21300.0
2014-10-27 14:10:00,12.76,12.77,12.76,12.77,5400.0,8.9843,8.9913,8.9843,8.9913,5400.0
2014-10-27 14:20:00,12.77,12.78,12.76,12.76,14700.0,8.9913,8.9984,8.9843,8.9843,14700.0
2014-10-27 14:30:00,12.76,12.77,12.76,12.77,12000.0,8.9843,8.9913,8.9843,8.9913,12000.0
2014-10-27 14:40:00,12.77,12.77,12.76,12.77,27300.0,8.9913,8.9913,8.9843,8.9913,27300.0
2014-10-27 14:50:00,12.77,12.77,12.75,12.76,10200.0,8.9913,8.9913,8.9772,8.9843,10200.0
2014-10-27 15:00:00,12.76,12.77,12.76,12.76,52500.0,8.9843,8.9913,8.9843,8.9843,52500.0
2014-10-27 15:10:00,12.76,12.77,12.76,12.77,6600.0,8.9843,8.9913,8.9843,8.9913,6600.0
2014-10-27 15:20:00,12.77,12.77,12.76,12.76,8100.0,8.9913,8.9913,8.9843,8.9843,8100.0
2014-10-27 15:30:00,12.76,12.77,12.76,12.77,29100.0,8.9843,8.9913,8.9843,8.9913,29100.0
2014-10-27 15:40:00,12.77,12.78,12.76,12.78,44400.0,8.9913,8.9984,8.9843,8.9984,44400.0
2014-10-27 15:50:00,12.78,12.79,12.77,12.77,48600.0,8.9984,9.0054,8.9913,8.9913,48600.0
2014-10-28 09:30:00,12.83,12.84,12.82,12.82,93300.0,9.0336,9.0406,9.0265,9.0265,93300.0
2014-10-28 09:40:00,12.82,12.82,12.8,12.82,88500.0,9.0265,9.0265,9.0125,9.0265,88500.0
2014-10-28 09:50:00,12.83,12.83,12.81,12.82,21600.0,9.0336,9.0336,9.0195,9.0265,21600.0
2014-10-28 10:00:00,12.82,12.83,12.82,12.82,13500.0,9.0265,9.0336,9.0265,9.0265,13500.0
2014-10-28 10:10:00,12.82,12.82,12.81,12.81,16800.0,9.0265,9.0265,9.0195,9.0195,16800.0
2014-10-28 10:20:00,12.8,12.81,12.8,12.81,44100.0,9.0125,9.0195,9.0125,9.0195,44100.0
2014-10-28 10:30:00,12.81,12.81,12.81,12.81,17400.0,9.0195,9.0195,9.0195,9.0195,17400.0
2014-10-28 10:40:00,12.81,12.81,12.8,12.8,16500.0,9.0195,9.0195,9.0125,9.0125,16500.0
2014-10-28 10:50:00,12.8,12.81,12.8,12.8,9300.0,9.0125,9.0195,9.0125,9.0125,9300.0
2014-10-28 11:00:00,12.81,12.82,12.81,12.81,8100.0,9.0195,9.0265,9.0195,9.0195,8100.0
2014-10-28 11:10:00,12.81,12.82,12.81,12.81,16800.0,9.0195,9.0265,9.0195,9.0195,16800.0
2014-10-28 11:20:00,12.82,12.82,12.82,12.82,58500.0,9.0265,9.0265,9.0265,9.0265,58500.0
2014-10-28 11:30:00,12.82,12.82,12.81,12.81,8700.0,9.0265,9.0265,9.0195,9.0195,8700.0
2014-10-28 11:40:00,12.82,12.82,12.81,12.81,19800.0,9.0265,9.0265,9.0195,9.0195,19800.0
2014-10-28 11:50:00,12.81,12.81,12.8,12.81,9000.0,9.0195,9.0195,9.0125,9.0195,9000.0
2014-10-28 12:00:00,12.81,12.81,12.8,12.81,5700.0,9.0195,9.0195,9.0125,9.0195,5700.0
2014-10-28 12:10:00,12.81,12.82,12.81,12.82,4800.0,9.0195,9.0265,9.0195,9.0265,4800.0
2014-10-28 12:20:00,12.82,12.82,12.81,12.82,210000.0,9.0265,9.0265,9.0195,9.0265,210000.0
2014-10-28 12:30:00,12.82,12.82,12.82,12.82,34200.0,9.0265,9.0265,9.0265,9.0265,34200.0
2014-10-28 12:40:00,12.81,12.81,12.81,12.81,14700.0,9.0195,9.0195,9.0195,9.0195,14700.0
2014-10-28 12:50:00,12.81,12.81,12.81,12.81,3600.0,9.0195,9.0195,9.0195,9.0195,3600.0
2014-10-28 13:00:00,12.81,12.81,12.81,12.81,8700.0,9.0195,9.0195,9.0195,9.0195,8700.0
2014-10-28 13:10:00,12.81,12.81,12.8,12.81,11700.0,9.0195,9.0195,9.0125,9.0195,11700.0
2014-10-28 13:20:00,12.81,12.82,12.81,12.81,13800.0,9.0195,9.0265,9.0195,9.0195,13800.0
2014-10-28 13:30:00,12.82,12.82,12.81,12.82,5700.0,9.0265,9.0265,9.0195,9.0265,5700.0
2014-10-28 13:40:00,12.82,12.83,12.82,12.82,43200.0,9.0265,9.0336,9.0265,9.0265,43200.0
2014-10-28 13:50:00,12.82,12.83,12.82,12.82,21900.0,9.0265,9.0336,9.0265,9.0265,21900.0
2014-10-28 14:00:00,12.82,12.83,12.82,12.82,10800.0,9.0265,9.0336,9.0265,9.0265,10800.0
2014-10-28 14:10:00,12.82,12.82,12.82,12.82,35700.0,9.0265,9.0265,9.0265,9.0265,35700.0
2014-10-28 14:20:00,12.81,12.83,12.81,12.83,32400.0,9.0195,9.0336,9.0195,9.0336,32400.0
2014-10-28 14:30:00,12.83,12.84,12.83,12.83,18300.0,9.0336,9.0406,9.0336,9.0336,18300.0
2014-10-28 14:40:00,12.84,12.84,12.82,12.83,99300.0,9.0406,9.0406,9.0265,9.0336,99300.0
2014-10-28 14:50:00,12.83,12.83,12.83,12.83,13500.0,9.0336,9.0336,9.0336,9.0336,13500.0
2014-10-28 15:00:00,12.83,12.86,12.83,12.86,38400.0,9.0336,9.0547,9.0336,9.0547,38400.0
2014-10-28 15:10:00,12.86,12.87,12.86,12.87,6300.0,9.0547,9.0617,9.0547,9.0617,6300.0
2014-10-28 15:20:00,12.86,12.87,12.86,12.87,7500.0,9.0547,9.0617,9.0547,9.0617,7500.0
2014-10-28 15:30:00,12.87,12.88,12.87,12.88,17700.0,9.0617,9.0688,9.0617,9.0688,17700.0
2014-10-28 15:40:00,12.88,12.88,12.86,12.86,22800.0,9.0688,9.0688,9.0547,9.0547,22800.0
2014-10-28 15:50:00,12.86,12.89,12.86,12.89,34200.0,9.0547,9.0758,9.0547,9.0758,34200.0
2014-10-29 09:30:00,12.9,12.92,12.9,12.92,42000.0,9.0829,9.0969,9.0829,9.0969,42000.0
2014-10-29 09:40:00,12.93,12.93,12.92,12.92,15600.0,9.104,9.104,9.0969,9.0969,15600.0
2014-10-29 09:50:00,12.92,12.95,12.92,12.94,19800.0,9.0969,9.1181,9.0969,9.111,19800.0
2014-10-29 10:00:00,12.94,12.94,12.93,12.93,34800.0,9.111,9.111,9.104,9.104,34800.0
2014-10-29 10:10:00,12.93,12.94,12.93,12.94,15600.0,9.104,9.111,9.104,9.111,15600.0
2014-10-29 10:20:00,12.94,12.94,12.92,12.93,14400.0,9.111,9.111,9.0969,9.104,14400.0
2014-10-29 10:30:00,12.93,12.94,12.93,12.93,22200.0,9.104,9.111,9.104,9.104,22200.0
2014-10-29 10:40:00,12.92,12.93,12.91,12.91,16200.0,9.0969,9.104,9.0899,9.0899,16200.0
2014-10-29 10:50:00,12.91,12.91,12.9,12.9,11400.0,9.0899,9.0899,9.0829,9.0829,11400.0
2014-10-29 11:00:00,12.91,12.92,12.91,12.92,30000.0,9.0899,9.0969,9.0899,9.0969,30000.0
2014-10-29 11:10:00,12.92,12.92,12.91,12.91,9900.0,9.0969,9.0969,9.0899,9.0899,9900.0
2014-10-29 11:20:00,12.92,12.92,12.91,12.92,7500.0,9.0969,9.0969,9.0899,9.0969,7500.0
2014-10-29 11:30:00,12.92,12.92,12.92,12.92,17400.0,9.0969,9.0969,9.0969,9.0969,17400.0
2014-10-29 11:40:00,12.92,12.92,12.91,12.92,21900.0,9.0969,9.0969,9.0899,9.0969,21900.0
2014-10-29 11:50:00,12.92,12.93,12.92,12.92,27000.0,9.0969,9.104,9.0969,9.0969,27000.0
2014-10-29 12:00:00,12.92,12.92,12.89,12.9,16500.0,9.0969,9.0969,9.0758,9.0829,16500.0
2014-10-29 12:10:00,12.91,12.91,12.9,12.9,8700.0,9.0899,9.0899,9.0829,9.0829,8700.0
2014-10-29 12:20:00,12.9,12.9,12.9,12.9,17100.0,9.0829,9.0829,9.0829,9.0829,17100.0
2014-10-29 12:30:00,12.9,12.9,12.9,12.9,54300.0,9.0829,9.0829,9.0829,9.0829,54300.0
2014-10-29 12:40:00,12.9,12.9,12.9,12.9,1500.0,9.0829,9.0829,9.0829,9.0829,1500.0
2014-10-29 12:50:00,12.9,12.91,12.9,12.91,2700.0,9.0829,9.0899,9.0829,9.0899,2700.0
2014-10-29 13:00:00,12.9,12.91,12.9,12.9,9900.0,9.0829,9.0899,9.0829,9.0829,9900.0
2014-10-29 13:10:00,12.9,12.91,12.9,12.9,26400.0,9.0829,9.0899,9.0829,9.0829,26400.0
2014-10-29 13:20:00,12.9,12.9,12.9,12.9,3300.0,9.0829,9.0829,9.0829,9.0829,3300.0
2014-10-29 13:30:00,12.9,12.91,12.89,12.89,7800.0,9.0829,9.0899,9.0758,9.0758,7800.0
2014-10-29 13:40:00,12.89,12.9,12.88,12.89,16200.0,9.0758,9.0829,9.0688,9.0758,16200.0
2014-10-29 13:50:00,12.89,12.9,12.89,12.9,2100.0,9.0758,9.0829,9.0758,9.0829,2100.0
2014-10-29 14:00:00,12.9,12.9,12.86,12.87,16500.0,9.0829,9.0829,9.0547,9.0617,16500.0
2014-10-29 14:10:00,12.88,12.88,12.83,12.84,19500.0,9.0688,9.0688,9.0336,9.0406,19500.0
2014-10-29 14:20:00,12.85,12.88,12.85,12.88,23100.0,9.0477,9.0688,9.0477,9.0688,23100.0
2014-10-29 14:30:00,12.88,12.88,12.86,12.87,6900.0,9.0688,9.0688,9.0547,9.0617,6900.0
2014-10-29 14:40:00,12.87,12.88,12.85,12.86,34800.0,9.0617,9.0688,9.0477,9.0547,34800.0
2014-10-29 14:50:00,12.86,12.88,12.85,12.87,3600.0,9.0547,9.0688,9.0477,9.0617,3600.0
2014-10-29 15:00:00,12.86,12.87,12.84,12.84,15000.0,9.0547,9.0617,9.0406,9.0406,15000.0
2014-10-29 15:10:00,12.83,12.86,12.83,12.85,20400.0,9.0336,9.0547,9.0336,9.0477,20400.0
2014-10-29 15:20:00,12.86,12.87,12.86,12.87,10500.0,9.0547,9.0617,9.0547,9.0617,10500.0
2014-10-29 15:30:00,12.88,12.91,12.88,12.91,27000.0,9.0688,9.0899,9.0688,9.0899,27000.0
2014-10-29 15:40:00,12.92,12.92,12.9,12.9,46500.0,9.0969,9.0969,9.0829,9.0829,46500.0
2014-10-29 15:50:00,12.9,12.91,12.9,12.91,26400.0,9.0829,9.0899,9.0829,9.0899,26400.0
2014-10-30 09:30:00,12.87,12.87,12.83,12.86,57900.0,9.0617,9.0617,9.0336,9.0547,57900.0
2014-10-30 09:40:00,12.86,12.88,12.85,12.88,22500.0,9.0547,9.0688,9.0477,9.0688,22500.0
2014-10-30 09:50:00,12.89,12.89,12.86,12.86,6600.0,9.0758,9.0758,9.0547,9.0547,6600.0
2014-10-30 10:00:00,12.84,12.86,12.84,12.86,11100.0,9.0406,9.0547,9.0406,9.0547,11100.0
2014-10-30 10:10:00,12.85,12.87,12.85,12.87,15000.0,9.0477,9.0617,9.0477,9.0617,15000.0
2014-10-30 10:20:00,12.87,12.88,12.87,12.88,13500.0,9.0617,9.0688,9.0617,9.0688,13500.0
2014-10-30 10:30:00,12.88,12.88,12.86,12.87,45300.0,9.0688,9.0688,9.0547,9.0617,45300.0
2014-10-30 10:40:00,12.87,12.87,12.86,12.86,31500.0,9.0617,9.0617,9.0547,9.0547,31500.0
2014-10-30 10:50:00,12.86,12.88,12.86,12.88,3000.0,9.0547,9.0688,9.0547,9.0688,3000.0
2014-10-30 11:00:00,12.89,12.89,12.89,12.89,7500.0,9.0758,9.0758,9.0758,9.0758,7500.0
2014-10-30 11:10:00,12.89,12.9,12.89,12.9,15900.0,9.0758,9.0829,9.0758,9.0829,15900.0
2014-10-30 11:20:00,12.9,12.9,12.88,12.89,2400.0,9.0829,9.0829,9.0688,9.0758,2400.0
2014-10-30 11:30:00,12.89,12.9,12.89,12.9,1800.0,9.0758,9.0829,9.0758,9.0829,1800.0
2014-10-30 11:40:00,12.89,12.92,12.89,12.91,15300.0,9.0758,9.0969,9.0758,9.0899,15300.0
2014-10-30 11:50:00,12.91,12.91,12.9,12.91,17400.0,9.0899,9.0899,9.0829,9.0899,17400.0
2014-10-30 12:00:00,12.9,12.9,12.9,12.9,600.0,9.0829,9.0829,9.0829,9.0829,600.0
2014-10-30 12:10:00,12.9,12.9,12.9,12.9,8100.0,9.0829,9.0829,9.0829,9.0829,8100.0
2014-10-30 12:20:00,12.9,12.91,12.9,12.91,17700.0,9.0829,9.0899,9.0829,9.0899,17700.0
2014-10-30 12:30:00,12.91,12.92,12.91,12.92,1200.0,9.0899,9.0969,9.0899,9.0969,1200.0
2014-10-30 12:40:00,12.92,12.92,12.92,12.92,16200.0,9.0969,9.0969,9.0969,9.0969,16200.0
2014-10-30 12:50:00,12.92,12.92,12.91,12.91,6000.0,9.0969,9.0969,9.0899,9.0899,6000.0
2014-10-30 13:00:00,12.92,12.92,12.92,12.92,1500.0,9.0969,9.0969,9.0969,9.0969,1500.0
2014-10-30 13:10:00,12.92,12.95,12.92,12.95,24300.0,9.0969,9.1181,9.0969,9.1181,24300.0
2014-10-30 13:20:00,12.95,12.96,12.92,12.96,15900.0,9.1181,9.1251,9.0969,9.1251,15900.0
2014-10-30 13:30:00,12.95,12.96,12.95,12.95,10200.0,9.1181,9.1251,9.1181,9.1181,10200.0
2014-10-30 13:40:00,12.96,12.97,12.95,12.96,27000.0,9.1251,9.1322,9.1181,9.1251,27000.0
2014-10-30 13:50:00,12.96,12.98,12.96,12.98,36300.0,9.1251,9.1392,9.1251,9.1392,36300.0
2014-10-30 14:00:00,12.98,12.98,12.97,12.97,15600.0,9.1392,9.1392,9.1322,9.1322,15600.0
2014-10-30 14:10:00,12.97,12.98,12.96,12.96,35400.0,9.1322,9.1392,9.1251,9.1251,35400.0
2014-10-30 14:20:00,12.96,12.96,12.95,12.95,17400.0,9.1251,9.1251,9.1181,9.1181,17400.0
2014-10-30 14:30:00,12.95,12.95,12.95,12.95,8100.0,9.1181,9.1181,9.1181,9.1181,8100.0
2014-10-30 14:40:00,12.95,12.96,12.94,12.94,39000.0,9.1181,9.1251,9.111,9.111,39000.0
2014-10-30 14:50:00,12.93,12.93,12.9,12.91,31200.0,9.104,9.104,9.0829,9.0899,31200.0
2014-10-30 15:00:00,12.91,12.92,12.91,12.92,10500.0,9.0899,9.0969,9.0899,9.0969,10500.0
2014-10-30 15:10:00,12.92,12.93,12.92,12.92,6300.0,9.0969,9.104,9.0969,9.0969,6300.0
2014-10-30 15:20:00,12.92,12.92,12.91,12.91,5400.0,9.0969,9.0969,9.0899,9.0899,5400.0
2014-10-30 15:30:00,12.92,12.93,12.91,12.92,30600.0,9.0969,9.104,9.0899,9.0969,30600.0
2014-10-30 15:40:00,12.93,12.94,12.92,12.93,8700.0,9.104,9.111,9.0969,9.104,8700.0
2014-10-30 15:50:00,12.94,12.95,12.93,12.95,205500.0,9.111,9.1181,9.104,9.1181,205500.0
2014-10-31 09:30:00,13.08,13.12,13.07,13.08,77400.0,9.2096,9.2378,9.2026,9.2096,77400.0
2014-10-31 09:40:00,13.07,13.07,13.04,13.05,45600.0,9.2026,9.2026,9.1814,9.1885,45600.0
2014-10-31 09:50:00,13.04,13.06,13.03,13.05,29700.0,9.1814,9.1955,9.1744,9.1885,29700.0
2014-10-31 10:00:00,13.05,13.06,13.05,13.05,19800.0,9.1885,9.1955,9.1885,9.1885,19800.0
2014-10-31 10:10:00,13.04,13.07,13.04,13.07,43200.0,9.1814,9.2026,9.1814,9.2026,43200.0
2014-10-31 10:20:00,13.07,13.08,13.07,13.08,15900.0,9.2026,9.2096,9.2026,9.2096,15900.0
2014-10-31 10:30:00,13.07,13.08,13.07,13.07,5700.0,9.2026,9.2096,9.2026,9.2026,5700.0
2014-10-31 10:40:00,13.07,13.08,13.06,13.07,65400.0,9.2026,9.2096,9.1955,9.2026,65400.0
2014-10-31 10:50:00,13.06,13.08,13.06,13.08,11700.0,9.1955,9.2096,9.1955,9.2096,11700.0
2014-10-31 11:00:00,13.07,13.08,13.07,13.08,16200.0,9.2026,9.2096,9.2026,9.2096,16200.0
2014-10-31 11:10:00,13.09,13.09,13.08,13.08,28500.0,9.2166,9.2166,9.2096,9.2096,28500.0
2014-10-31 11:20:00,13.09,13.09,13.08,13.09,18000.0,9.2166,9.2166,9.2096,9.2166,18000.0
2014-10-31 11:30:00,13.08,13.09,13.08,13.08,12900.0,9.2096,9.2166,9.2096,9.2096,12900.0
2014-10-31 11:40:00,13.08,13.08,13.07,13.08,9000.0,9.2096,9.2096,9.2026,9.2096,9000.0
2014-10-31 11:50:00,13.08,13.08,13.07,13.07,17400.0,9.2096,9.2096,9.2026,9.2026,17400.0
2014-10-31 12:00:00,13.06,13.06,13.06,13.06,15000.0,9.1955,9.1955,9.1955,9.1955,15000.0
2014-10-31 12:10:00,13.06,13.06,13.05,13.06,12600.0,9.1955,9.1955,9.1885,9.1955,12600.0
2014-10-31 12:20:00,13.06,13.06,13.06,13.06,2700.0,9.1955,9.1955,9.1955,9.1955,2700.0
2014-10-31 12:30:00,13.06,13.07,13.06,13.06,19800.0,9.1955,9.2026,9.1955,9.1955,19800.0
2014-10-31 12:40:00,13.06,13.07,13.06,13.07,12000.0,9.1955,9.2026,9.1955,9.2026,12000.0
2014-10-31 12:50:00,13.07,13.07,13.07,13.07,14400.0,9.2026,9.2026,9.2026,9.2026,14400.0
2014-10-31 13:00:00,13.07,13.07,13.07,13.07,21300.0,9.2026,9.2026,9.2026,9.2026,21300.0
2014-10-31 13:10:00,13.07,13.08,13.07,13.07,11400.0,9.2026,9.2096,9.2026,9.2026,11400.0
2014-10-31 13:20:00,13.08,13.08,13.07,13.08,5100.0,9.2096,9.2096,9.2026,9.2096,5100.0
2014-10-31 13:30:00,13.08,13.08,13.06,13.06,11100.0,9.2096,9.2096,9.1955,9.1955,11100.0
2014-10-31 13:40:00,13.07,13.07,13.07,13.07,7500.0,9.2026,9.2026,9.2026,9.2026,7500.0
2014-10-31 13:50:00,13.07,13.07,13.06,13.06,22200.0,9.2026,9.2026,9.1955,9.1955,22200.0
2014-10-31 14:00:00,13.06,13.07,13.06,13.07,5400.0,9.1955,9.2026,9.1955,9.2026,5400.0
2014-10-31 14:10:00,13.07,13.08,13.07,13.07,15300.0,9.2026,9.2096,9.2026,9.2026,15300.0
2014-10-31 14:20:00,13.08,13.08,13.07,13.07,8400.0,9.2096,9.2096,9.2026,9.2026,8400.0
2014-10-31 14:30:00,13.07,13.07,13.06,13.07,5700.0,9.2026,9.2026,9.1955,9.2026,5700.0
2014-10-31 14:40:00,13.07,13.07,13.05,13.06,15300.0,9.2026,9.2026,9.1885,9.1955,15300.0
2014-10-31 14:50:00,13.06,13.07,13.05,13.06,9300.0,9.1955,9.2026,9.1885,9.1955,9300.0
2014-10-31 15:00:00,13.07,13.07,13.06,13.07,28500.0,9.2026,9.2026,9.1955,9.2026,28500.0
2014-10-31 15:10:00,13.06,13.06,13.06,13.06,128100.0,9.1955,9.1955,9.1955,9.1955,128100.0
2014-10-31 15:20:00,13.06,13.07,13.06,13.07,14700.0,9.1955,9.2026,9.1955,9.2026,14700.0
2014-10-31 15:30:00,13.07,13.08,13.07,13.07,7500.0,9.2026,9.2096,9.2026,9.2026,7500.0
2014-10-31 15:40:00,13.08,13.08,13.08,13.08,30300.0,9.2096,9.2096,9.2096,9.2096,30300.0
2014-10-31 15:50:00,13.08,13.11,13.08,13.11,53400.0,9.2096,9.2307,9.2096,9.2307,53400.0
2014-11-03 09:30:00,13.12,13.12,13.1,13.1,77700.0,9.2378,9.2378,9.2237,9.2237,77700.0
2014-11-03 09:40:00,13.1,13.1,13.08,13.09,21000.0,9.2237,9.2237,9.2096,9.2166,21000.0
2014-11-03 09:50:00,13.1,13.1,13.1,13.1,13800.0,9.2237,9.2237,9.2237,9.2237,13800.0
2014-11-03 10:00:00,13.11,13.11,13.09,13.09,13800.0,9.2307,9.2307,9.2166,9.2166,13800.0
2014-11-03 10:10:00,13.1,13.1,13.08,13.08,158100.0,9.2237,9.2237,9.2096,9.2096,158100.0
2014-11-03 10:20:00,13.08,13.08,13.07,13.08,43500.0,9.2096,9.2096,9.2026,9.2096,43500.0
2014-11-03 10:30:00,13.08,13.09,13.08,13.08,9600.0,9.2096,9.2166,9.2096,9.2096,9600.0
2014-11-03 10:40:00,13.08,13.08,13.06,13.06,33300.0,9.2096,9.2096,9.1955,9.1955,33300.0
2014-11-03 10:50:00,13.07,13.09,13.06,13.08,22500.0,9.2026,9.2166,9.1955,9.2096,22500.0
2014-11-03 11:00:00,13.08,13.09,13.08,13.08,6900.0,9.2096,9.2166,9.2096,9.2096,6900.0
2014-11-03 11:10:00,13.08,13.08,13.07,13.07,11400.0,9.2096,9.2096,9.2026,9.2026,11400.0
2014-11-03 11:20:00,13.07,13.08,13.07,13.07,8700.0,9.2026,9.2096,9.2026,9.2026,8700.0
2014-11-03 11:30:00,13.08,13.08,13.07,13.08,11100.0,9.2096,9.2096,9.2026,9.2096,11100.0
2014-11-03 11:40:00,13.08,13.09,13.08,13.09,14400.0,9.2096,9.2166,9.2096,9.2166,14400.0
2014-11-03 11:50:00,13.09,13.09,13.08,13.09,28500.0,9.2166,9.2166,9.2096,9.2166,28500.0
2014-11-03 12:00:00,13.09,13.09,13.09,13.09,17700.0,9.2166,9.2166,9.2166,9.2166,17700.0
2014-11-03 12:10:00,13.09,13.1,13.09,13.09,8100.0,9.2166,9.2237,9.2166,9.2166,8100.0
2014-11-03 12:20:00,13.09,13.09,13.09,13.09,137700.0,9.2166,9.2166,9.2166,9.2166,137700.0
2014-11-03 12:30:00,13.09,13.09,13.09,13.09,32100.0,9.2166,9.2166,9.2166,9.2166,32100.0
2014-11-03 12:40:00,13.09,13.1,13.09,13.09,8100.0,9.2166,9.2237,9.2166,9.2166,8100.0
2014-11-03 12:50:00,13.1,13.12,13.09,13.12,367200.0,9.2237,9.2378,9.2166,9.2378,367200.0
2014-11-03 13:00:00,13.11,13.12,13.11,13.11,12600.0,9.2307,9.2378,9.2307,9.2307,12600.0
2014-11-03 13:10:00,13.11,13.11,13.11,13.11,389700.0,9.2307,9.2307,9.2307,9.2307,389700.0
2014-11-03 13:20:00,13.11,13.12,13.11,13.11,15300.0,9.2307,9.2378,9.2307,9.2307,15300.0
2014-11-03 13:30:00,13.11,13.12,13.11,13.12,17700.0,9.2307,9.2378,9.2307,9.2378,17700.0
2014-11-03 13:40:00,13.12,13.12,13.11,13.11,6000.0,9.2378,9.2378,9.2307,9.2307,6000.0
2014-11-03 13:50:00,13.11,13.12,13.11,13.11,20400.0,9.2307,9.2378,9.2307,9.2307,20400.0
2014-11-03 14:00:00,13.11,13.11,13.1,13.1,168900.0,9.2307,9.2307,9.2237,9.2237,168900.0
2014-11-03 14:10:00,13.11,13.11,13.11,13.11,28200.0,9.2307,9.2307,9.2307,9.2307,28200.0
2014-11-03 14:20:00,13.11,13.11,13.1,13.1,25800.0,9.2307,9.2307,9.2237,9.2237,25800.0
2014-11-03 14:30:00,13.1,13.1,13.08,13.09,15600.0,9.2237,9.2237,9.2096,9.2166,15600.0
2014-11-03 14:40:00,13.08,13.09,13.08,13.08,20700.0,9.2096,9.2166,9.2096,9.2096,20700.0
2014-11-03 14:50:00,13.09,13.09,13.08,13.08,20400.0,9.2166,9.2166,9.2096,9.2096,20400.0
2014-11-03 15:00:00,13.09,13.09,13.09,13.09,15000.0,9.2166,9.2166,9.2166,9.2166,15000.0
2014-11-03 15:10:00,13.09,13.09,13.09,13.09,7500.0,9.2166,9.2166,9.2166,9.2166,7500.0
2014-11-03 15:20:00,13.09,13.09,13.07,13.07,37800.0,9.2166,9.2166,9.2026,9.2026,37800.0
2014-11-03 15:30:00,13.07,13.08,13.07,13.08,33600.0,9.2026,9.2096,9.2026,9.2096,33600.0
2014-11-03 15:40:00,13.08,13.09,13.08,13.08,59400.0,9.2096,9.2166,9.2096,9.2096,59400.0
2014-11-03 15:50:00,13.09,13.09,13.08,13.09,66900.0,9.2166,9.2166,9.2096,9.2166,66900.0
2014-11-04 09:30:00,13.07,13.11,13.07,13.11,49800.0,9.2026,9.2307,9.2026,9.2307,49800.0
2014-11-04 09:40:00,13.12,13.12,13.1,13.11,9600.0,9.2378,9.2378,9.2237,9.2307,9600.0
2014-11-04 09:50:00,13.11,13.12,13.11,13.12,21900.0,9.2307,9.2378,9.2307,9.2378,21900.0
2014-11-04 10:00:00,13.12,13.13,13.12,13.12,47400.0,9.2378,9.2448,9.2378,9.2378,47400.0
2014-11-04 10:10:00,13.13,13.13,13.11,13.11,1194300.0,9.2448,9.2448,9.2307,9.2307,1194300.0
2014-11-04 10:20:00,13.12,13.12,13.1,13.1,62400.0,9.2378,9.2378,9.2237,9.2237,62400.0
2014-11-04 10:30:00,13.1,13.1,13.09,13.09,15900.0,9.2237,9.2237,9.2166,9.2166,15900.0
2014-11-04 10:40:00,13.09,13.1,13.09,13.09,22200.0,9.2166,9.2237,9.2166,9.2166,22200.0
2014-11-04 10:50:00,13.08,13.08,13.06,13.06,34500.0,9.2096,9.2096,9.1955,9.1955,34500.0
2014-11-04 11:00:00,13.06,13.07,13.05,13.05,71400.0,9.1955,9.2026,9.1885,9.1885,71400.0
2014-11-04 11:10:00,13.04,13.06,13.04,13.05,41700.0,9.1814,9.1955,9.1814,9.1885,41700.0
2014-11-04 11:20:00,13.05,13.08,13.05,13.08,42600.0,9.1885,9.2096,9.1885,9.2096,42600.0
2014-11-04 11:30:00,13.07,13.08,13.07,13.08,2400.0,9.2026,9.2096,9.2026,9.2096,2400.0
2014-11-04 11:40:00,13.07,13.07,13.07,13.07,66900.0,9.2026,9.2026,9.2026,9.2026,66900.0
2014-11-04 11:50:00,13.08,13.08,13.07,13.07,2400.0,9.2096,9.2096,9.2026,9.2026,2400.0
2014-11-04 12:00:00,13.08,13.11,13.08,13.11,31500.0,9.2096,9.2307,9.2096,9.2307,31500.0
2014-11-04 12:10:00,13.11,13.11,13.11,13.11,4800.0,9.2307,9.2307,9.2307,9.2307,4800.0
2014-11-04 12:20:00,13.11,13.11,13.11,13.11,8100.0,9.2307,9.2307,9.2307,9.2307,8100.0
2014-11-04 12:30:00,13.11,13.11,13.11,13.11,5700.0,9.2307,9.2307,9.2307,9.2307,5700.0
2014-11-04 12:40:00,13.11,13.13,13.1,13.13,22800.0,9.2307,9.2448,9.2237,9.2448,22800.0
2014-11-04 12:50:00,13.12,13.12,13.11,13.12,3300.0,9.2378,9.2378,9.2307,9.2378,3300.0
2014-11-04 13:00:00,13.11,13.11,13.1,13.11,13800.0,9.2307,9.2307,9.2237,9.2307,13800.0
2014-11-04 13:10:00,13.11,13.11,13.11,13.11,6900.0,9.2307,9.2307,9.2307,9.2307,6900.0
2014-11-04 13:20:00,13.1,13.1,13.1,13.1,2100.0,9.2237,9.2237,9.2237,9.2237,2100.0
2014-11-04 13:30:00,13.1,13.1,13.1,13.1,5400.0,9.2237,9.2237,9.2237,9.2237,5400.0
2014-11-04 13:40:00,13.1,13.11,13.1,13.11,5400.0,9.2237,9.2307,9.2237,9.2307,5400.0
2014-11-04 13:50:00,13.12,13.13,13.12,13.13,21300.0,9.2378,9.2448,9.2378,9.2448,21300.0
2014-11-04 14:00:00,13.13,13.13,13.13,13.13,5700.0,9.2448,9.2448,9.2448,9.2448,5700.0
2014-11-04 14:10:00,13.13,13.13,13.12,13.12,9000.0,9.2448,9.2448,9.2378,9.2378,9000.0
2014-11-04 14:20:00,13.12,13.12,13.12,13.12,4500.0,9.2378,9.2378,9.2378,9.2378,4500.0
2014-11-04 14:30:00,13.11,13.11,13.1,13.11,20700.0,9.2307,9.2307,9.2237,9.2307,20700.0
2014-11-04 14:40:00,13.11,13.11,13.1,13.11,7200.0,9.2307,9.2307,9.2237,9.2307,7200.0
2014-11-04 14:50:00,13.11,13.13,13.11,13.12,4500.0,9.2307,9.2448,9.2307,9.2378,4500.0
2014-11-04 15:00:00,13.12,13.12,13.12,13.12,9600.0,9.2378,9.2378,9.2378,9.2378,9600.0
2014-11-04 15:10:00,13.12,13.12,13.12,13.12,51300.0,9.2378,9.2378,9.2378,9.2378,51300.0
2014-11-04 15:20:00,13.12,13.12,13.1,13.11,15300.0,9.2378,9.2378,9.2237,9.2307,15300.0
2014-11-04 15:30:00,13.11,13.11,13.1,13.1,13500.0,9.2307,9.2307,9.2237,9.2237,13500.0
2014-11-04 15:40:00,13.1,13.12,13.1,13.11,17100.0,9.2237,9.2378,9.2237,9.2307,17100.0
2014-11-04 15:50:00,13.12,13.12,13.11,13.11,57900.0,9.2378,9.2378,9.2307,9.2307,57900.0
2014-11-05 09:30:00,13.21,13.21,13.16,13.16,171600.0,9.3011,9.3011,9.2659,9.2659,171600.0
2014-11-05 09:40:00,13.16,13.16,13.15,13.16,44700.0,9.2659,9.2659,9.2589,9.2659,44700.0
2014-11-05 09:50:00,13.16,13.16,13.15,13.15,20400.0,9.2659,9.2659,9.2589,9.2589,20400.0
2014-11-05 10:00:00,13.14,13.14,13.14,13.14,24600.0,9.2518,9.2518,9.2518,9.2518,24600.0
2014-11-05 10:10:00,13.15,13.15,13.14,13.15,108900.0,9.2589,9.2589,9.2518,9.2589,108900.0
2014-11-05 10:20:00,13.15,13.15,13.12,13.13,27000.0,9.2589,9.2589,9.2378,9.2448,27000.0
2014-11-05 10:30:00,13.12,13.12,13.1,13.11,53400.0,9.2378,9.2378,9.2237,9.2307,53400.0
2014-11-05 10:40:00,13.11,13.12,13.1,13.12,64500.0,9.2307,9.2378,9.2237,9.2378,64500.0
2014-11-05 10:50:00,13.12,13.13,13.12,13.13,12600.0,9.2378,9.2448,9.2378,9.2448,12600.0
2014-11-05 11:00:00,13.14,13.15,13.14,13.14,19500.0,9.2518,9.2589,9.2518,9.2518,19500.0
2014-11-05 11:10:00,13.14,13.15,13.14,13.15,16200.0,9.2518,9.2589,9.2518,9.2589,16200.0
2014-11-05 11:20:00,13.15,13.15,13.14,13.15,21600.0,9.2589,9.2589,9.2518,9.2589,21600.0
2014-11-05 11:30:00,13.15,13.15,13.14,13.14,15300.0,9.2589,9.2589,9.2518,9.2518,15300.0
2014-11-05 11:40:00,13.14,13.15,13.14,13.15,22800.0,9.2518,9.2589,9.2518,9.2589,22800.0
2014-11-05 11:50:00,13.15,13.15,13.15,13.15,45300.0,9.2589,9.2589,9.2589,9.2589,45300.0
2014-11-05 12:00:00,13.16,13.16,13.15,13.16,36000.0,9.2659,9.2659,9.2589,9.2659,36000.0
2014-11-05 12:10:00,13.15,13.16,13.15,13.15,79500.0,9.2589,9.2659,9.2589,9.2589,79500.0
2014-11-05 12:20:00,13.15,13.15,13.14,13.14,32400.0,9.2589,9.2589,9.2518,9.2518,32400.0
2014-11-05 12:30:00,13.14,13.15,13.14,13.14,5400.0,9.2518,9.2589,9.2518,9.2518,5400.0
2014-11-05 12:40:00,13.15,13.16,13.15,13.16,9600.0,9.2589,9.2659,9.2589,9.2659,9600.0
2014-11-05 12:50:00,13.15,13.15,13.15,13.15,19500.0,9.2589,9.2589,9.2589,9.2589,19500.0
2014-11-05 13:00:00,13.15,13.16,13.15,13.16,6600.0,9.2589,9.2659,9.2589,9.2659,6600.0
2014-11-05 13:10:00,13.16,13.16,13.16,13.16,5700.0,9.2659,9.2659,9.2659,9.2659,5700.0
2014-11-05 13:20:00,13.15,13.16,13.15,13.16,11700.0,9.2589,9.2659,9.2589,9.2659,11700.0
2014-11-05 13:30:00,13.16,13.16,13.14,13.14,33000.0,9.2659,9.2659,9.2518,9.2518,33000.0
2014-11-05 13:40:00,13.14,13.14,13.13,13.14,13200.0,9.2518,9.2518,9.2448,9.2518,13200.0
2014-11-05 13:50:00,13.14,13.14,13.14,13.14,8400.0,9.2518,9.2518,9.2518,9.2518,8400.0
2014-11-05 14:00:00,13.13,13.14,13.13,13.13,12000.0,9.2448,9.2518,9.2448,9.2448,12000.0
2014-11-05 14:10:00,13.13,13.15,13.13,13.15,73800.0,9.2448,9.2589,9.2448,9.2589,73800.0
2014-11-05 14:20:00,13.15,13.16,13.15,13.16,22500.0,9.2589,9.2659,9.2589,9.2659,22500.0
2014-11-05 14:30:00,13.16,13.16,13.16,13.16,8400.0,9.2659,9.2659,9.2659,9.2659,8400.0
2014-11-05 14:40:00,13.16,13.16,13.16,13.16,38400.0,9.2659,9.2659,9.2659,9.2659,38400.0
2014-11-05 14:50:00,13.16,13.16,13.16,13.16,8700.0,9.2659,9.2659,9.2659,9.2659,8700.0
2014-11-05 15:00:00,13.17,13.17,13.16,13.16,29400.0,9.273,9.273,9.2659,9.2659,29400.0
2014-11-05 15:10:00,13.16,13.16,13.16,13.16,6300.0,9.2659,9.2659,9.2659,9.2659,6300.0
2014-11-05 15:20:00,13.15,13.16,13.15,13.16,12000.0,9.2589,9.2659,9.2589,9.2659,12000.0
2014-11-05 15:30:00,13.15,13.16,13.15,13.16,26700.0,9.2589,9.2659,9.2589,9.2659,26700.0
2014-11-05 15:40:00,13.16,13.16,13.16,13.16,19200.0,9.2659,9.2659,9.2659,9.2659,19200.0
2014-11-05 15:50:00,13.16,13.17,13.16,13.17,44700.0,9.2659,9.273,9.2659,9.273,44700.0
2014-11-06 09:30:00,13.2,13.2,13.18,13.18,55200.0,9.2941,9.2941,9.28,9.28,55200.0
2014-11-06 09:40:00,13.19,13.2,13.18,13.2,9600.0,9.2871,9.2941,9.28,9.2941,9600.0
2014-11-06 09:50:00,13.19,13.19,13.17,13.18,23100.0,9.2871,9.2871,9.273,9.28,23100.0
2014-11-06 10:00:00,13.19,13.19,13.17,13.17,6900.0,9.2871,9.2871,9.273,9.273,6900.0
2014-11-06 10:10:00,13.17,13.17,13.14,13.14,49800.0,9.273,9.273,9.2518,9.2518,49800.0
2014-11-06 10:20:00,13.16,13.17,13.16,13.16,6600.0,9.2659,9.273,9.2659,9.2659,6600.0
2014-11-06 10:30:00,13.16,13.17,13.14,13.17,22500.0,9.2659,9.273,9.2518,9.273,22500.0
2014-11-06 10:40:00,13.17,13.19,13.17,13.18,29400.0,9.273,9.2871,9.273,9.28,29400.0
2014-11-06 10:50:00,13.18,13.19,13.18,13.19,19500.0,9.28,9.2871,9.28,9.2871,19500.0
2014-11-06 11:00:00,13.18,13.19,13.18,13.19,29100.0,9.28,9.2871,9.28,9.2871,29100.0
2014-11-06 11:10:00,13.19,13.19,13.18,13.19,18300.0,9.2871,9.2871,9.28,9.2871,18300.0
2014-11-06 11:20:00,13.2,13.2,13.2,13.2,27000.0,9.2941,9.2941,9.2941,9.2941,27000.0
2014-11-06 11:30:00,13.2,13.2,13.19,13.19,18600.0,9.2941,9.2941,9.2871,9.2871,18600.0
2014-11-06 11:40:00,13.19,13.2,13.18,13.2,16200.0,9.2871,9.2941,9.28,9.2941,16200.0
2014-11-06 11:50:00,13.19,13.19,13.18,13.18,48000.0,9.2871,9.2871,9.28,9.28,48000.0
2014-11-06 12:00:00,13.18,13.19,13.18,13.18,18000.0,9.28,9.2871,9.28,9.28,18000.0
2014-11-06 12:10:00,13.19,13.2,13.18,13.2,12300.0,9.2871,9.2941,9.28,9.2941,12300.0
2014-11-06 12:20:00,13.2,13.2,13.19,13.19,14400.0,9.2941,9.2941,9.2871,9.2871,14400.0
2014-11-06 12:30:00,13.19,13.2,13.19,13.19,19800.0,9.2871,9.2941,9.2871,9.2871,19800.0
2014-11-06 12:40:00,13.19,13.2,13.19,13.2,21300.0,9.2871,9.2941,9.2871,9.2941,21300.0
2014-11-06 12:50:00,13.2,13.2,13.2,13.2,3900.0,9.2941,9.2941,9.2941,9.2941,3900.0
2014-11-06 13:00:00,13.2,13.21,13.2,13.2,12900.0,9.2941,9.3011,9.2941,9.2941,12900.0
2014-11-06 13:10:00,13.2,13.2,13.2,13.2,22500.0,9.2941,9.2941,9.2941,9.2941,22500.0
2014-11-06 13:20:00,13.2,13.21,13.2,13.21,4200.0,9.2941,9.3011,9.2941,9.3011,4200.0
2014-11-06 13:30:00,13.21,13.21,13.21,13.21,16200.0,9.3011,9.3011,9.3011,9.3011,16200.0
2014-11-06 13:40:00,13.22,13.22,13.21,13.21,6600.0,9.3082,9.3082,9.3011,9.3011,6600.0
2014-11-06 13:50:00,13.21,13.21,13.21,13.21,2400.0,9.3011,9.3011,9.3011,9.3011,2400.0
2014-11-06 14:00:00,13.21,13.21,13.2,13.2,5400.0,9.3011,9.3011,9.2941,9.2941,5400.0
2014-11-06 14:10:00,13.21,13.21,13.2,13.21,6000.0,9.3011,9.3011,9.2941,9.3011,6000.0
2014-11-06 14:20:00,13.21,13.21,13.21,13.21,18000.0,9.3011,9.3011,9.3011,9.3011,18000.0
2014-11-06 14:30:00,13.21,13.21,13.2,13.2,21000.0,9.3011,9.3011,9.2941,9.2941,21000.0
2014-11-06 14:40:00,13.2,13.21,13.2,13.21,7500.0,9.2941,9.3011,9.2941,9.3011,7500.0
2014-11-06 14:50:00,13.21,13.22,13.21,13.22,16200.0,9.3011,9.3082,9.3011,9.3082,16200.0
2014-11-06 15:00:00,13.22,13.22,13.2,13.2,26400.0,9.3082,9.3082,9.2941,9.2941,26400.0
2014-11-06 15:10:00,13.2,13.21,13.2,13.21,26700.0,9.2941,9.3011,9.2941,9.3011,26700.0
2014-11-06 15:20:00,13.21,13.22,13.21,13.21,33000.0,9.3011,9.3082,9.3011,9.3011,33000.0
2014-11-06 15:30:00,13.22,13.22,13.21,13.22,55500.0,9.3082,9.3082,9.3011,9.3082,55500.0
2014-11-06 15:40:00,13.22,13.23,13.22,13.23,37200.0,9.3082,9.3152,9.3082,9.3152,37200.0
2014-11-06 15:50:00,13.23,13.23,13.22,13.22,393600.0,9.3152,9.3152,9.3082,9.3082,393600.0
2014-11-07 09:30:00,13.23,13.23,13.21,13.22,39300.0,9.3152,9.3152,9.3011,9.3082,39300.0
2014-11-07 09:40:00,13.22,13.22,13.2,13.2,33900.0,9.3082,9.3082,9.2941,9.2941,33900.0
2014-11-07 09:50:00,13.2,13.2,13.19,13.2,19200.0,9.2941,9.2941,9.2871,9.2941,19200.0
2014-11-07 10:00:00,13.2,13.22,13.2,13.21,2400.0,9.2941,9.3082,9.2941,9.3011,2400.0
2014-11-07 10:10:00,13.21,13.22,13.21,13.22,13800.0,9.3011,9.3082,9.3011,9.3082,13800.0
2014-11-07 10:20:00,13.21,13.21,13.2,13.2,13200.0,9.3011,9.3011,9.2941,9.2941,13200.0
2014-11-07 10:30:00,13.2,13.21,13.19,13.21,27600.0,9.2941,9.3011,9.2871,9.3011,27600.0
2014-11-07 10:40:00,13.21,13.22,13.2,13.22,33600.0,9.3011,9.3082,9.2941,9.3082,33600.0
2014-11-07 10:50:00,13.22,13.23,13.22,13.23,19500.0,9.3082,9.3152,9.3082,9.3152,19500.0
2014-11-07 11:00:00,13.23,13.24,13.23,13.23,32400.0,9.3152,9.3223,9.3152,9.3152,32400.0
2014-11-07 11:10:00,13.23,13.24,13.23,13.24,10200.0,9.3152,9.3223,9.3152,9.3223,10200.0
2014-11-07 11:20:00,13.24,13.24,13.23,13.24,28200.0,9.3223,9.3223,9.3152,9.3223,28200.0
2014-11-07 11:30:00,13.24,13.25,13.23,13.24,51000.0,9.3223,9.3293,9.3152,9.3223,51000.0
2014-11-07 11:40:00,13.24,13.24,13.23,13.23,9000.0,9.3223,9.3223,9.3152,9.3152,9000.0
2014-11-07 11:50:00,13.23,13.24,13.23,13.23,29100.0,9.3152,9.3223,9.3152,9.3152,29100.0
2014-11-07 12:00:00,13.23,13.23,13.22,13.22,9000.0,9.3152,9.3152,9.3082,9.3082,9000.0
2014-11-07 12:10:00,13.23,13.23,13.23,13.23,12900.0,9.3152,9.3152,9.3152,9.3152,12900.0
2014-11-07 12:20:00,13.23,13.23,13.23,13.23,70200.0,9.3152,9.3152,9.3152,9.3152,70200.0
2014-11-07 12:30:00,13.23,13.23,13.23,13.23,7500.0,9.3152,9.3152,9.3152,9.3152,7500.0
2014-11-07 12:40:00,13.23,13.23,13.23,13.23,22800.0,9.3152,9.3152,9.3152,9.3152,22800.0
2014-11-07 12:50:00,13.23,13.23,13.22,13.23,23100.0,9.3152,9.3152,9.3082,9.3152,23100.0
2014-11-07 13:00:00,13.23,13.23,13.23,13.23,16500.0,9.3152,9.3152,9.3152,9.3152,16500.0
2014-11-07 13:10:00,13.23,13.23,13.23,13.23,14100.0,9.3152,9.3152,9.3152,9.3152,14100.0
2014-11-07 13:20:00,13.23,13.24,13.23,13.24,6300.0,9.3152,9.3223,9.3152,9.3223,6300.0
2014-11-07 13:30:00,13.23,13.24,13.23,13.23,6900.0,9.3152,9.3223,9.3152,9.3152,6900.0
2014-11-07 13:40:00,13.24,13.24,13.24,13.24,10500.0,9.3223,9.3223,9.3223,9.3223,10500.0
2014-11-07 13:50:00,13.24,13.24,13.24,13.24,7500.0,9.3223,9.3223,9.3223,9.3223,7500.0
2014-11-07 14:00:00,13.24,13.24,13.24,13.24,9900.0,9.3223,9.3223,9.3223,9.3223,9900.0
2014-11-07 14:10:00,13.24,13.24,13.24,13.24,43500.0,9.3223,9.3223,9.3223,9.3223,43500.0
2014-11-07 14:20:00,13.24,13.24,13.23,13.23,14100.0,9.3223,9.3223,9.3152,9.3152,14100.0
2014-11-07 14:30:00,13.23,13.23,13.23,13.23,9000.0,9.3152,9.3152,9.3152,9.3152,9000.0
2014-11-07 14:40:00,13.23,13.24,13.23,13.23,8700.0,9.3152,9.3223,9.3152,9.3152,8700.0
2014-11-07 14:50:00,13.23,13.23,13.22,13.22,29400.0,9.3152,9.3152,9.3082,9.3082,29400.0
2014-11-07 15:00:00,13.22,13.23,13.22,13.22,13800.0,9.3082,9.3152,9.3082,9.3082,13800.0
2014-11-07 15:10:00,13.22,13.22,13.21,13.21,9300.0,9.3082,9.3082,9.3011,9.3011,9300.0
2014-11-07 15:20:00,13.22,13.22,13.21,13.21,6600.0,9.3082,9.3082,9.3011,9.3011,6600.0
2014-11-07 15:30:00,13.21,13.21,13.21,13.21,20100.0,9.3011,9.3011,9.3011,9.3011,20100.0
2014-11-07 15:40:00,13.21,13.23,13.21,13.23,19500.0,9.3011,9.3152,9.3011,9.3152,19500.0
2014-11-07 15:50:00,13.23,13.24,13.23,13.24,24900.0,9.3152,9.3223,9.3152,9.3223,24900.0
2014-11-10 09:30:00,13.26,13.26,13.23,13.24,97500.0,9.3363,9.3363,9.3152,9.3223,97500.0
2014-11-10 09:40:00,13.24,13.24,13.23,13.23,20100.0,9.3223,9.3223,9.3152,9.3152,20100.0
2014-11-10 09:50:00,13.23,13.23,13.22,13.23,13800.0,9.3152,9.3152,9.3082,9.3152,13800.0
2014-11-10 10:00:00,13.23,13.23,13.23,13.23,14400.0,9.3152,9.3152,9.3152,9.3152,14400.0
2014-11-10 10:10:00,13.23,13.24,13.23,13.24,14700.0,9.3152,9.3223,9.3152,9.3223,14700.0
2014-11-10 10:20:00,13.23,13.23,13.23,13.23,7200.0,9.3152,9.3152,9.3152,9.3152,7200.0
2014-11-10 10:30:00,13.24,13.24,13.24,13.24,11100.0,9.3223,9.3223,9.3223,9.3223,11100.0
2014-11-10 10:40:00,13.25,13.27,13.25,13.27,12300.0,9.3293,9.3434,9.3293,9.3434,12300.0
2014-11-10 10:50:00,13.27,13.27,13.27,13.27,7500.0,9.3434,9.3434,9.3434,9.3434,7500.0
2014-11-10 11:00:00,13.27,13.27,13.27,13.27,8700.0,9.3434,9.3434,9.3434,9.3434,8700.0
2014-11-10 11:10:00,13.27,13.27,13.26,13.27,18900.0,9.3434,9.3434,9.3363,9.3434,18900.0
2014-11-10 11:20:00,13.27,13.28,13.27,13.27,28800.0,9.3434,9.3504,9.3434,9.3434,28800.0
2014-11-10 11:30:00,13.28,13.29,13.28,13.29,27300.0,9.3504,9.3575,9.3504,9.3575,27300.0
2014-11-10 11:40:00,13.29,13.3,13.28,13.28,12000.0,9.3575,9.3645,9.3504,9.3504,12000.0
2014-11-10 11:50:00,13.29,13.29,13.28,13.28,15300.0,9.3575,9.3575,9.3504,9.3504,15300.0
2014-11-10 12:00:00,13.28,13.28,13.28,13.28,15000.0,9.3504,9.3504,9.3504,9.3504,15000.0
2014-11-10 12:10:00,13.28,13.28,13.27,13.27,31500.0,9.3504,9.3504,9.3434,9.3434,31500.0
2014-11-10 12:20:00,13.28,13.28,13.27,13.28,33600.0,9.3504,9.3504,9.3434,9.3504,33600.0
2014-11-10 12:30:00,13.28,13.28,13.28,13.28,13200.0,9.3504,9.3504,9.3504,9.3504,13200.0
2014-11-10 12:40:00,13.28,13.28,13.27,13.28,15000.0,9.3504,9.3504,9.3434,9.3504,15000.0
2014-11-10 12:50:00,13.28,13.28,13.27,13.28,41100.0,9.3504,9.3504,9.3434,9.3504,41100.0
2014-11-10 13:00:00,13.27,13.28,13.27,13.28,15300.0,9.3434,9.3504,9.3434,9.3504,15300.0
2014-11-10 13:10:00,13.28,13.28,13.28,13.28,7200.0,9.3504,9.3504,9.3504,9.3504,7200.0
2014-11-10 13:20:00,13.28,13.29,13.28,13.28,20100.0,9.3504,9.3575,9.3504,9.3504,20100.0
2014-11-10 13:30:00,13.28,13.28,13.28,13.28,8400.0,9.3504,9.3504,9.3504,9.3504,8400.0
2014-11-10 13:40:00,13.28,13.28,13.28,13.28,24300.0,9.3504,9.3504,9.3504,9.3504,24300.0
2014-11-10 13:50:00,13.27,13.27,13.27,13.27,17700.0,9.3434,9.3434,9.3434,9.3434,17700.0
2014-11-10 14:00:00,13.27,13.27,13.27,13.27,4200.0,9.3434,9.3434,9.3434,9.3434,4200.0
2014-11-10 14:10:00,13.28,13.28,13.27,13.28,18900.0,9.3504,9.3504,9.3434,9.3504,18900.0
2014-11-10 14:20:00,13.28,13.28,13.27,13.28,2700.0,9.3504,9.3504,9.3434,9.3504,2700.0
2014-11-10 14:30:00,13.28,13.28,13.27,13.27,24900.0,9.3504,9.3504,9.3434,9.3434,24900.0
2014-11-10 14:40:00,13.28,13.28,13.27,13.28,2700.0,9.3504,9.3504,9.3434,9.3504,2700.0
2014-11-10 14:50:00,13.28,13.28,13.28,13.28,10500.0,9.3504,9.3504,9.3504,9.3504,10500.0
2014-11-10 15:00:00,13.28,13.29,13.28,13.28,16200.0,9.3504,9.3575,9.3504,9.3504,16200.0
2014-11-10 15:10:00,13.28,13.29,13.28,13.28,16500.0,9.3504,9.3575,9.3504,9.3504,16500.0
2014-11-10 15:20:00,13.28,13.29,13.28,13.28,24900.0,9.3504,9.3575,9.3504,9.3504,24900.0
2014-11-10 15:30:00,13.28,13.28,13.27,13.28,6900.0,9.3504,9.3504,9.3434,9.3504,6900.0
2014-11-10 15:40:00,13.28,13.28,13.27,13.28,18900.0,9.3504,9.3504,9.3434,9.3504,18900.0
2014-11-10 15:50:00,13.28,13.28,13.27,13.28,21000.0,9.3504,9.3504,9.3434,9.3504,21000.0
2014-11-11 09:30:00,13.3,13.3,13.27,13.27,44100.0,9.3645,9.3645,9.3434,9.3434,44100.0
2014-11-11 09:40:00,13.27,13.27,13.26,13.27,20400.0,9.3434,9.3434,9.3363,9.3434,20400.0
2014-11-11 09:50:00,13.27,13.28,13.27,13.28,9600.0,9.3434,9.3504,9.3434,9.3504,9600.0
2014-11-11 10:00:00,13.28,13.29,13.28,13.28,17100.0,9.3504,9.3575,9.3504,9.3504,17100.0
2014-11-11 10:10:00,13.28,13.28,13.27,13.27,6900.0,9.3504,9.3504,9.3434,9.3434,6900.0
2014-11-11 10:20:00,13.28,13.28,13.27,13.28,14400.0,9.3504,9.3504,9.3434,9.3504,14400.0
2014-11-11 10:30:00,13.28,13.28,13.28,13.28,4800.0,9.3504,9.3504,9.3504,9.3504,4800.0
2014-11-11 10:40:00,13.28,13.29,13.28,13.29,19800.0,9.3504,9.3575,9.3504,9.3575,19800.0
2014-11-11 10:50:00,13.29,13.29,13.29,13.29,12000.0,9.3575,9.3575,9.3575,9.3575,12000.0
2014-11-11 11:00:00,13.29,13.29,13.29,13.29,18300.0,9.3575,9.3575,9.3575,9.3575,18300.0
2014-11-11 11:10:00,13.29,13.3,13.29,13.3,23700.0,9.3575,9.3645,9.3575,9.3645,23700.0
2014-11-11 11:20:00,13.29,13.3,13.29,13.3,8700.0,9.3575,9.3645,9.3575,9.3645,8700.0
2014-11-11 11:30:00,13.3,13.3,13.29,13.29,6900.0,9.3645,9.3645,9.3575,9.3575,6900.0
2014-11-11 11:40:00,13.29,13.29,13.29,13.29,31500.0,9.3575,9.3575,9.3575,9.3575,31500.0
2014-11-11 11:50:00,13.29,13.29,13.29,13.29,10200.0,9.3575,9.3575,9.3575,9.3575,10200.0
2014-11-11 12:00:00,13.29,13.29,13.28,13.28,44400.0,9.3575,9.3575,9.3504,9.3504,44400.0
2014-11-11 12:10:00,13.28,13.28,13.27,13.27,35100.0,9.3504,9.3504,9.3434,9.3434,35100.0
2014-11-11 12:20:00,13.28,13.28,13.27,13.27,3300.0,9.3504,9.3504,9.3434,9.3434,3300.0
2014-11-11 12:30:00,13.27,13.27,13.27,13.27,8700.0,9.3434,9.3434,9.3434,9.3434,8700.0
2014-11-11 12:40:00,13.27,13.27,13.27,13.27,14700.0,9.3434,9.3434,9.3434,9.3434,14700.0
2014-11-11 12:50:00,13.27,13.27,13.27,13.27,10200.0,9.3434,9.3434,9.3434,9.3434,10200.0
2014-11-11 13:00:00,13.27,13.27,13.27,13.27,11400.0,9.3434,9.3434,9.3434,9.3434,11400.0
2014-11-11 13:10:00,13.27,13.27,13.26,13.26,20400.0,9.3434,9.3434,9.3363,9.3363,20400.0
2014-11-11 13:20:00,13.26,13.27,13.26,13.27,2100.0,9.3363,9.3434,9.3363,9.3434,2100.0
2014-11-11 13:30:00,13.27,13.27,13.27,13.27,3000.0,9.3434,9.3434,9.3434,9.3434,3000.0
2014-11-11 13:40:00,13.27,13.27,13.27,13.27,14400.0,9.3434,9.3434,9.3434,9.3434,14400.0
2014-11-11 13:50:00,13.27,13.27,13.27,13.27,7200.0,9.3434,9.3434,9.3434,9.3434,7200.0
2014-11-11 14:00:00,13.27,13.27,13.27,13.27,9000.0,9.3434,9.3434,9.3434,9.3434,9000.0
2014-11-11 14:10:00,13.27,13.27,13.26,13.27,53400.0,9.3434,9.3434,9.3363,9.3434,53400.0
2014-11-11 14:20:00,13.27,13.27,13.27,13.27,3900.0,9.3434,9.3434,9.3434,9.3434,3900.0
2014-11-11 14:30:00,13.27,13.27,13.26,13.26,3300.0,9.3434,9.3434,9.3363,9.3363,3300.0
2014-11-11 14:40:00,13.27,13.27,13.26,13.27,20700.0,9.3434,9.3434,9.3363,9.3434,20700.0
2014-11-11 14:50:00,13.27,13.27,13.26,13.27,9000.0,9.3434,9.3434,9.3363,9.3434,9000.0
2014-11-11 15:00:00,13.26,13.27,13.26,13.27,4200.0,9.3363,9.3434,9.3363,9.3434,4200.0
2014-11-11 15:10:00,13.27,13.27,13.26,13.27,18000.0,9.3434,9.3434,9.3363,9.3434,18000.0
2014-11-11 15:20:00,13.27,13.27,13.26,13.26,26100.0,9.3434,9.3434,9.3363,9.3363,26100.0
2014-11-11 15:30:00,13.26,13.27,13.26,13.26,3900.0,9.3363,9.3434,9.3363,9.3363,3900.0
2014-11-11 15:40:00,13.27,13.28,13.27,13.28,16500.0,9.3434,9.3504,9.3434,9.3504,16500.0
2014-11-11 15:50:00,13.28,13.28,13.27,13.28,7800.0,9.3504,9.3504,9.3434,9.3504,7800.0
2014-11-12 09:30:00,13.24,13.25,13.24,13.25,72000.0,9.3223,9.3293,9.3223,9.3293,72000.0
2014-11-12 09:40:00,13.26,13.27,13.25,13.27,18600.0,9.3363,9.3434,9.3293,9.3434,18600.0
2014-11-12 09:50:00,13.26,13.26,13.25,13.26,65700.0,9.3363,9.3363,9.3293,9.3363,65700.0
2014-11-12 10:00:00,13.27,13.28,13.27,13.28,117600.0,9.3434,9.3504,9.3434,9.3504,117600.0
2014-11-12 10:10:00,13.28,13.28,13.27,13.28,74100.0,9.3504,9.3504,9.3434,9.3504,74100.0
2014-11-12 10:20:00,13.28,13.28,13.28,13.28,92100.0,9.3504,9.3504,9.3504,9.3504,92100.0
2014-11-12 10:30:00,13.28,13.28,13.27,13.27,10200.0,9.3504,9.3504,9.3434,9.3434,10200.0
2014-11-12 10:40:00,13.27,13.27,13.27,13.27,8700.0,9.3434,9.3434,9.3434,9.3434,8700.0
2014-11-12 10:50:00,13.27,13.28,13.26,13.26,13200.0,9.3434,9.3504,9.3363,9.3363,13200.0
2014-11-12 11:00:00,13.26,13.27,13.26,13.27,10500.0,9.3363,9.3434,9.3363,9.3434,10500.0
2014-11-12 11:10:00,13.26,13.27,13.26,13.26,17700.0,9.3363,9.3434,9.3363,9.3363,17700.0
2014-11-12 11:20:00,13.26,13.28,13.26,13.27,28200.0,9.3363,9.3504,9.3363,9.3434,28200.0
2014-11-12 11:30:00,13.27,13.29,13.27,13.29,17700.0,9.3434,9.3575,9.3434,9.3575,17700.0
2014-11-12 11:40:00,13.29,13.29,13.29,13.29,45900.0,9.3575,9.3575,9.3575,9.3575,45900.0
2014-11-12 11:50:00,13.3,13.3,13.29,13.29,14400.0,9.3645,9.3645,9.3575,9.3575,14400.0
2014-11-12 12:00:00,13.3,13.31,13.3,13.31,7800.0,9.3645,9.3715,9.3645,9.3715,7800.0
2014-11-12 12:10:00,13.3,13.3,13.29,13.29,7200.0,9.3645,9.3645,9.3575,9.3575,7200.0
2014-11-12 12:20:00,13.3,13.3,13.3,13.3,300.0,9.3645,9.3645,9.3645,9.3645,300.0
2014-11-12 12:30:00,13.3,13.3,13.29,13.29,93600.0,9.3645,9.3645,9.3575,9.3575,93600.0
2014-11-12 12:40:00,13.29,13.3,13.29,13.29,12600.0,9.3575,9.3645,9.3575,9.3575,12600.0
2014-11-12 12:50:00,13.29,13.3,13.29,13.3,28500.0,9.3575,9.3645,9.3575,9.3645,28500.0
2014-11-12 13:00:00,13.3,13.3,13.3,13.3,65100.0,9.3645,9.3645,9.3645,9.3645,65100.0
2014-11-12 13:10:00,13.3,13.3,13.3,13.3,17100.0,9.3645,9.3645,9.3645,9.3645,17100.0
2014-11-12 13:20:00,13.29,13.31,13.29,13.31,28500.0,9.3575,9.3715,9.3575,9.3715,28500.0
2014-11-12 13:30:00,13.31,13.31,13.3,13.3,4800.0,9.3715,9.3715,9.3645,9.3645,4800.0
2014-11-12 13:40:00,13.3,13.31,13.3,13.3,11700.0,9.3645,9.3715,9.3645,9.3645,11700.0
2014-11-12 13:50:00,13.3,13.3,13.29,13.29,85800.0,9.3645,9.3645,9.3575,9.3575,85800.0
2014-11-12 14:00:00,13.29,13.3,13.29,13.3,24000.0,9.3575,9.3645,9.3575,9.3645,24000.0
2014-11-12 14:10:00,13.3,13.3,13.3,13.3,8700.0,9.3645,9.3645,9.3645,9.3645,8700.0
2014-11-12 14:20:00,13.29,13.3,13.29,13.3,5400.0,9.3575,9.3645,9.3575,9.3645,5400.0
2014-11-12 14:30:00,13.3,13.3,13.29,13.29,6900.0,9.3645,9.3645,9.3575,9.3575,6900.0
2014-11-12 14:40:00,13.29,13.29,13.28,13.29,14700.0,9.3575,9.3575,9.3504,9.3575,14700.0
2014-11-12 14:50:00,13.28,13.29,13.28,13.29,54300.0,9.3504,9.3575,9.3504,9.3575,54300.0
2014-11-12 15:00:00,13.28,13.29,13.28,13.29,8400.0,9.3504,9.3575,9.3504,9.3575,8400.0
2014-11-12 15:10:00,13.3,13.3,13.29,13.29,8400.0,9.3645,9.3645,9.3575,9.3575,8400.0
2014-11-12 15:20:00,13.29,13.3,13.29,13.3,36900.0,9.3575,9.3645,9.3575,9.3645,36900.0
2014-11-12 15:30:00,13.3,13.3,13.3,13.3,15900.0,9.3645,9.3645,9.3645,9.3645,15900.0
2014-11-12 15:40:00,13.3,13.31,13.3,13.3,3900.0,9.3645,9.3715,9.3645,9.3645,3900.0
2014-11-12 15:50:00,13.3,13.3,13.29,13.29,31800.0,9.3645,9.3645,9.3575,9.3575,31800.0
2014-11-13 09:30:00,13.31,13.33,13.31,13.33,86400.0,9.3715,9.3856,9.3715,9.3856,86400.0
2014-11-13 09:40:00,13.33,13.35,13.33,13.35,51000.0,9.3856,9.3997,9.3856,9.3997,51000.0
2014-11-13 09:50:00,13.35,13.36,13.35,13.35,8100.0,9.3997,9.4067,9.3997,9.3997,8100.0
2014-11-13 10:00:00,13.36,13.36,13.35,13.35,10200.0,9.4067,9.4067,9.3997,9.3997,10200.0
2014-11-13 10:10:00,13.35,13.37,13.35,13.36,11700.0,9.3997,9.4138,9.3997,9.4067,11700.0
2014-11-13 10:20:00,13.36,13.37,13.36,13.37,10500.0,9.4067,9.4138,9.4067,9.4138,10500.0
2014-11-13 10:30:00,13.37,13.38,13.37,13.37,57000.0,9.4138,9.4208,9.4138,9.4138,57000.0
2014-11-13 10:40:00,13.37,13.38,13.37,13.38,19200.0,9.4138,9.4208,9.4138,9.4208,19200.0
2014-11-13 10:50:00,13.38,13.38,13.37,13.37,15900.0,9.4208,9.4208,9.4138,9.4138,15900.0
2014-11-13 11:00:00,13.37,13.37,13.35,13.35,10500.0,9.4138,9.4138,9.3997,9.3997,10500.0
2014-11-13 11:10:00,13.35,13.35,13.34,13.35,6900.0,9.3997,9.3997,9.3927,9.3997,6900.0
2014-11-13 11:20:00,13.35,13.35,13.34,13.34,8100.0,9.3997,9.3997,9.3927,9.3927,8100.0
2014-11-13 11:30:00,13.34,13.34,13.32,13.32,51300.0,9.3927,9.3927,9.3786,9.3786,51300.0
2014-11-13 11:40:00,13.32,13.33,13.32,13.33,7200.0,9.3786,9.3856,9.3786,9.3856,7200.0
2014-11-13 11:50:00,13.33,13.33,13.33,13.33,7500.0,9.3856,9.3856,9.3856,9.3856,7500.0
2014-11-13 12:00:00,13.32,13.32,13.31,13.32,9000.0,9.3786,9.3786,9.3715,9.3786,9000.0
2014-11-13 12:10:00,13.33,13.33,13.32,13.33,23100.0,9.3856,9.3856,9.3786,9.3856,23100.0
2014-11-13 12:20:00,13.33,13.34,13.33,13.34,5100.0,9.3856,9.3927,9.3856,9.3927,5100.0
2014-11-13 12:30:00,13.33,13.34,13.33,13.33,42600.0,9.3856,9.3927,9.3856,9.3856,42600.0
2014-11-13 12:40:00,13.33,13.33,13.33,13.33,14700.0,9.3856,9.3856,9.3856,9.3856,14700.0
2014-11-13 12:50:00,13.32,13.33,13.32,13.32,5400.0,9.3786,9.3856,9.3786,9.3786,5400.0
2014-11-13 13:00:00,13.32,13.32,13.3,13.31,55200.0,9.3786,9.3786,9.3645,9.3715,55200.0
2014-11-13 13:10:00,13.3,13.31,13.3,13.31,6600.0,9.3645,9.3715,9.3645,9.3715,6600.0
2014-11-13 13:20:00,13.31,13.31,13.29,13.29,22800.0,9.3715,9.3715,9.3575,9.3575,22800.0
2014-11-13 13:30:00,13.29,13.29,13.28,13.28,27900.0,9.3575,9.3575,9.3504,9.3504,27900.0
2014-11-13 13:40:00,13.28,13.29,13.28,13.29,9900.0,9.3504,9.3575,9.3504,9.3575,9900.0
2014-11-13 13:50:00,13.3,13.3,13.3,13.3,11100.0,9.3645,9.3645,9.3645,9.3645,11100.0
2014-11-13 14:00:00,13.3,13.31,13.3,13.3,3600.0,9.3645,9.3715,9.3645,9.3645,3600.0
2014-11-13 14:10:00,13.3,13.3,13.28,13.29,11100.0,9.3645,9.3645,9.3504,9.3575,11100.0
2014-11-13 14:20:00,13.29,13.3,13.29,13.3,83100.0,9.3575,9.3645,9.3575,9.3645,83100.0
2014-11-13 14:30:00,13.3,13.31,13.3,13.3,30300.0,9.3645,9.3715,9.3645,9.3645,30300.0
2014-11-13 14:40:00,13.3,13.32,13.3,13.32,182400.0,9.3645,9.3786,9.3645,9.3786,182400.0
2014-11-13 14:50:00,13.32,13.32,13.31,13.31,40200.0,9.3786,9.3786,9.3715,9.3715,40200.0
2014-11-13 15:00:00,13.31,13.33,13.31,13.33,36000.0,9.3715,9.3856,9.3715,9.3856,36000.0
2014-11-13 15:10:00,13.33,13.33,13.32,13.32,14400.0,9.3856,9.3856,9.3786,9.3786,14400.0
2014-11-13 15:20:00,13.32,13.33,13.31,13.31,30300.0,9.3786,9.3856,9.3715,9.3715,30300.0
2014-11-13 15:30:00,13.31,13.33,13.31,13.33,7500.0,9.3715,9.3856,9.3715,9.3856,7500.0
2014-11-13 15:40:00,13.33,13.34,13.33,13.34,12600.0,9.3856,9.3927,9.3856,9.3927,12600.0
2014-11-13 15:50:00,13.33,13.33,13.31,13.32,30600.0,9.3856,9.3856,9.3715,9.3786,30600.0
2014-11-14 09:30:00,13.33,13.34,13.32,13.33,46500.0,9.3856,9.3927,9.3786,9.3856,46500.0
2014-11-14 09:40:00,13.34,13.34,13.32,13.32,266400.0,9.3927,9.3927,9.3786,9.3786,266400.0
2014-11-14 09:50:00,13.33,13.34,13.33,13.33,35400.0,9.3856,9.3927,9.3856,9.3856,35400.0
2014-11-14 10:00:00,13.34,13.34,13.34,13.34,6600.0,9.3927,9.3927,9.3927,9.3927,6600.0
2014-11-14 10:10:00,13.35,13.35,13.33,13.34,24900.0,9.3997,9.3997,9.3856,9.3927,24900.0
2014-11-14 10:20:00,13.34,13.34,13.33,13.33,33900.0,9.3927,9.3927,9.3856,9.3856,33900.0
2014-11-14 10:30:00,13.33,13.33,13.31,13.31,20100.0,9.3856,9.3856,9.3715,9.3715,20100.0
2014-11-14 10:40:00,13.32,13.34,13.32,13.34,6600.0,9.3786,9.3927,9.3786,9.3927,6600.0
2014-11-14 10:50:00,13.34,13.35,13.34,13.34,9600.0,9.3927,9.3997,9.3927,9.3927,9600.0
2014-11-14 11:00:00,13.34,13.34,13.34,13.34,3900.0,9.3927,9.3927,9.3927,9.3927,3900.0
2014-11-14 11:10:00,13.33,13.34,13.33,13.33,12900.0,9.3856,9.3927,9.3856,9.3856,12900.0
2014-11-14 11:20:00,13.33,13.34,13.33,13.33,7800.0,9.3856,9.3927,9.3856,9.3856,7800.0
2014-11-14 11:30:00,13.33,13.34,13.33,13.34,12600.0,9.3856,9.3927,9.3856,9.3927,12600.0
2014-11-14 11:40:00,13.33,13.33,13.33,13.33,21600.0,9.3856,9.3856,9.3856,9.3856,21600.0
2014-11-14 11:50:00,13.33,13.33,13.33,13.33,600.0,9.3856,9.3856,9.3856,9.3856,600.0
2014-11-14 12:00:00,13.33,13.33,13.33,13.33,58500.0,9.3856,9.3856,9.3856,9.3856,58500.0
2014-11-14 12:10:00,13.33,13.33,13.32,13.33,6000.0,9.3856,9.3856,9.3786,9.3856,6000.0
2014-11-14 12:20:00,13.33,13.33,13.33,13.33,30000.0,9.3856,9.3856,9.3856,9.3856,30000.0
2014-11-14 12:30:00,13.33,13.33,13.33,13.33,6900.0,9.3856,9.3856,9.3856,9.3856,6900.0
2014-11-14 12:40:00,13.33,13.33,13.33,13.33,9600.0,9.3856,9.3856,9.3856,9.3856,9600.0
2014-11-14 12:50:00,13.33,13.33,13.33,13.33,6900.0,9.3856,9.3856,9.3856,9.3856,6900.0
2014-11-14 13:00:00,13.33,13.33,13.32,13.33,22800.0,9.3856,9.3856,9.3786,9.3856,22800.0
2014-11-14 13:10:00,13.32,13.33,13.32,13.32,6300.0,9.3786,9.3856,9.3786,9.3786,6300.0
2014-11-14 13:20:00,13.32,13.32,13.32,13.32,1500.0,9.3786,9.3786,9.3786,9.3786,1500.0
2014-11-14 13:30:00,13.32,13.32,13.31,13.31,30600.0,9.3786,9.3786,9.3715,9.3715,30600.0
2014-11-14 13:40:00,13.32,13.32,13.31,13.32,41100.0,9.3786,9.3786,9.3715,9.3786,41100.0
2014-11-14 13:50:00,13.32,13.32,13.31,13.31,11100.0,9.3786,9.3786,9.3715,9.3715,11100.0
2014-11-14 14:00:00,13.31,13.31,13.3,13.31,18900.0,9.3715,9.3715,9.3645,9.3715,18900.0
2014-11-14 14:10:00,13.31,13.31,13.31,13.31,7800.0,9.3715,9.3715,9.3715,9.3715,7800.0
2014-11-14 14:20:00,13.31,13.31,13.31,13.31,17700.0,9.3715,9.3715,9.3715,9.3715,17700.0
2014-11-14 14:30:00,13.31,13.32,13.31,13.31,16200.0,9.3715,9.3786,9.3715,9.3715,16200.0
2014-11-14 14:40:00,13.31,13.31,13.31,13.31,1200.0,9.3715,9.3715,9.3715,9.3715,1200.0
2014-11-14 14:50:00,13.31,13.31,13.31,13.31,6300.0,9.3715,9.3715,9.3715,9.3715,6300.0
2014-11-14 15:00:00,13.31,13.32,13.31,13.32,18300.0,9.3715,9.3786,9.3715,9.3786,18300.0
2014-11-14 15:10:00,13.32,13.32,13.31,13.32,6000.0,9.3786,9.3786,9.3715,9.3786,6000.0
2014-11-14 15:20:00,13.31,13.32,13.31,13.32,9900.0,9.3715,9.3786,9.3715,9.3786,9900.0
2014-11-14 15:30:00,13.32,13.33,13.32,13.33,21000.0,9.3786,9.3856,9.3786,9.3856,21000.0
2014-11-14 15:40:00,13.33,13.33,13.32,13.32,18000.0,9.3856,9.3856,9.3786,9.3786,18000.0
2014-11-14 15:50:00,13.32,13.33,13.32,13.32,14400.0,9.3786,9.3856,9.3786,9.3786,14400.0
2014-11-17 09:30:00,13.31,13.31,13.3,13.31,140700.0,9.3715,9.3715,9.3645,9.3715,140700.0
2014-11-17 09:40:00,13.3,13.31,13.3,13.3,21000.0,9.3645,9.3715,9.3645,9.3645,21000.0
2014-11-17 09:50:00,13.3,13.3,13.29,13.3,33300.0,9.3645,9.3645,9.3575,9.3645,33300.0
2014-11-17 10:00:00,13.29,13.3,13.29,13.29,18600.0,9.3575,9.3645,9.3575,9.3575,18600.0
2014-11-17 10:10:00,13.29,13.32,13.29,13.32,36900.0,9.3575,9.3786,9.3575,9.3786,36900.0
2014-11-17 10:20:00,13.32,13.33,13.31,13.32,83400.0,9.3786,9.3856,9.3715,9.3786,83400.0
2014-11-17 10:30:00,13.32,13.32,13.3,13.3,14700.0,9.3786,9.3786,9.3645,9.3645,14700.0
2014-11-17 10:40:00,13.3,13.3,13.3,13.3,6300.0,9.3645,9.3645,9.3645,9.3645,6300.0
2014-11-17 10:50:00,13.3,13.31,13.3,13.31,10200.0,9.3645,9.3715,9.3645,9.3715,10200.0
2014-11-17 11:00:00,13.3,13.31,13.3,13.3,12900.0,9.3645,9.3715,9.3645,9.3645,12900.0
2014-11-17 11:10:00,13.3,13.31,13.3,13.31,2700.0,9.3645,9.3715,9.3645,9.3715,2700.0
2014-11-17 11:20:00,13.31,13.31,13.3,13.3,8100.0,9.3715,9.3715,9.3645,9.3645,8100.0
2014-11-17 11:30:00,13.29,13.3,13.29,13.3,13800.0,9.3575,9.3645,9.3575,9.3645,13800.0
2014-11-17 11:40:00,13.29,13.3,13.29,13.3,9900.0,9.3575,9.3645,9.3575,9.3645,9900.0
2014-11-17 11:50:00,13.3,13.3,13.29,13.29,4200.0,9.3645,9.3645,9.3575,9.3575,4200.0
2014-11-17 12:00:00,13.31,13.31,13.3,13.3,6000.0,9.3715,9.3715,9.3645,9.3645,6000.0
2014-11-17 12:10:00,13.3,13.32,13.3,13.31,10200.0,9.3645,9.3786,9.3645,9.3715,10200.0
2014-11-17 12:20:00,13.31,13.33,13.31,13.32,9900.0,9.3715,9.3856,9.3715,9.3786,9900.0
2014-11-17 12:30:00,13.32,13.33,13.32,13.33,3300.0,9.3786,9.3856,9.3786,9.3856,3300.0
2014-11-17 12:40:00,13.33,13.34,13.33,13.33,4200.0,9.3856,9.3927,9.3856,9.3856,4200.0
2014-11-17 12:50:00,13.33,13.33,13.33,13.33,2700.0,9.3856,9.3856,9.3856,9.3856,2700.0
2014-11-17 13:00:00,13.33,13.33,13.33,13.33,8700.0,9.3856,9.3856,9.3856,9.3856,8700.0
2014-11-17 13:10:00,13.33,13.34,13.33,13.34,7800.0,9.3856,9.3927,9.3856,9.3927,7800.0
2014-11-17 13:20:00,13.35,13.35,13.34,13.34,11400.0,9.3997,9.3997,9.3927,9.3927,11400.0
2014-11-17 13:30:00,13.34,13.34,13.33,13.33,10200.0,9.3927,9.3927,9.3856,9.3856,10200.0
2014-11-17 13:40:00,13.33,13.34,13.33,13.33,7500.0,9.3856,9.3927,9.3856,9.3856,7500.0
2014-11-17 13:50:00,13.33,13.33,13.33,13.33,14100.0,9.3856,9.3856,9.3856,9.3856,14100.0
2014-11-17 14:00:00,13.33,13.33,13.33,13.33,6000.0,9.3856,9.3856,9.3856,9.3856,6000.0
2014-11-17 14:10:00,13.34,13.34,13.33,13.33,11400.0,9.3927,9.3927,9.3856,9.3856,11400.0
2014-11-17 14:20:00,13.33,13.33,13.33,13.33,2100.0,9.3856,9.3856,9.3856,9.3856,2100.0
2014-11-17 14:30:00,13.33,13.34,13.33,13.34,6300.0,9.3856,9.3927,9.3856,9.3927,6300.0
2014-11-17 14:40:00,13.34,13.34,13.33,13.34,4800.0,9.3927,9.3927,9.3856,9.3927,4800.0
2014-11-17 14:50:00,13.33,13.34,13.33,13.33,6900.0,9.3856,9.3927,9.3856,9.3856,6900.0
2014-11-17 15:00:00,13.34,13.34,13.34,13.34,3300.0,9.3927,9.3927,9.3927,9.3927,3300.0
2014-11-17 15:10:00,13.34,13.34,13.33,13.33,9300.0,9.3927,9.3927,9.3856,9.3856,9300.0
2014-11-17 15:20:00,13.33,13.34,13.33,13.34,31500.0,9.3856,9.3927,9.3856,9.3927,31500.0
2014-11-17 15:30:00,13.34,13.34,13.33,13.34,39300.0,9.3927,9.3927,9.3856,9.3927,39300.0
2014-11-17 15:40:00,13.33,13.34,13.33,13.33,18300.0,9.3856,9.3927,9.3856,9.3856,18300.0
2014-11-17 15:50:00,13.34,13.34,13.33,13.33,17700.0,9.3927,9.3927,9.3856,9.3856,17700.0
2014-11-18 09:30:00,13.36,13.36,13.33,13.34,46800.0,9.4067,9.4067,9.3856,9.3927,46800.0
2014-11-18 09:40:00,13.35,13.35,13.34,13.34,25500.0,9.3997,9.3997,9.3927,9.3927,25500.0
2014-11-18 09:50:00,13.34,13.35,13.34,13.35,3300.0,9.3927,9.3997,9.3927,9.3997,3300.0
2014-11-18 10:00:00,13.36,13.37,13.36,13.36,17700.0,9.4067,9.4138,9.4067,9.4067,17700.0
2014-11-18 10:10:00,13.36,13.36,13.36,13.36,1800.0,9.4067,9.4067,9.4067,9.4067,1800.0
2014-11-18 10:20:00,13.36,13.36,13.35,13.35,4500.0,9.4067,9.4067,9.3997,9.3997,4500.0
2014-11-18 10:30:00,13.36,13.36,13.35,13.35,6300.0,9.4067,9.4067,9.3997,9.3997,6300.0
2014-11-18 10:40:00,13.36,13.36,13.35,13.36,12900.0,9.4067,9.4067,9.3997,9.4067,12900.0
2014-11-18 10:50:00,13.36,13.36,13.35,13.36,7200.0,9.4067,9.4067,9.3997,9.4067,7200.0
2014-11-18 11:00:00,13.36,13.37,13.36,13.36,6300.0,9.4067,9.4138,9.4067,9.4067,6300.0
2014-11-18 11:10:00,13.37,13.37,13.36,13.37,9000.0,9.4138,9.4138,9.4067,9.4138,9000.0
2014-11-18 11:20:00,13.37,13.37,13.36,13.36,11100.0,9.4138,9.4138,9.4067,9.4067,11100.0
2014-11-18 11:30:00,13.37,13.38,13.37,13.38,6000.0,9.4138,9.4208,9.4138,9.4208,6000.0
2014-11-18 11:40:00,13.37,13.37,13.37,13.37,3600.0,9.4138,9.4138,9.4138,9.4138,3600.0
2014-11-18 11:50:00,13.37,13.37,13.36,13.37,18300.0,9.4138,9.4138,9.4067,9.4138,18300.0
2014-11-18 12:00:00,13.37,13.37,13.36,13.36,5100.0,9.4138,9.4138,9.4067,9.4067,5100.0
2014-11-18 12:10:00,13.37,13.37,13.36,13.37,6300.0,9.4138,9.4138,9.4067,9.4138,6300.0
2014-11-18 12:20:00,13.37,13.37,13.36,13.37,2700.0,9.4138,9.4138,9.4067,9.4138,2700.0
2014-11-18 12:30:00,13.37,13.37,13.36,13.36,25800.0,9.4138,9.4138,9.4067,9.4067,25800.0
2014-11-18 12:40:00,13.36,13.37,13.36,13.37,32100.0,9.4067,9.4138,9.4067,9.4138,32100.0
2014-11-18 12:50:00,13.37,13.37,13.37,13.37,20700.0,9.4138,9.4138,9.4138,9.4138,20700.0
2014-11-18 13:00:00,13.37,13.37,13.37,13.37,30300.0,9.4138,9.4138,9.4138,9.4138,30300.0
2014-11-18 13:10:00,13.38,13.38,13.37,13.38,12900.0,9.4208,9.4208,9.4138,9.4208,12900.0
2014-11-18 13:20:00,13.37,13.38,13.37,13.38,24000.0,9.4138,9.4208,9.4138,9.4208,24000.0
2014-11-18 13:30:00,13.38,13.38,13.38,13.38,10800.0,9.4208,9.4208,9.4208,9.4208,10800.0
2014-11-18 13:40:00,13.38,13.38,13.37,13.38,17100.0,9.4208,9.4208,9.4138,9.4208,17100.0
2014-11-18 13:50:00,13.37,13.38,13.37,13.38,2100.0,9.4138,9.4208,9.4138,9.4208,2100.0
2014-11-18 14:00:00,13.38,13.39,13.38,13.39,13500.0,9.4208,9.4279,9.4208,9.4279,13500.0
2014-11-18 14:10:00,13.4,13.4,13.39,13.4,29400.0,9.4349,9.4349,9.4279,9.4349,29400.0
2014-11-18 14:20:00,13.4,13.4,13.39,13.39,1800.0,9.4349,9.4349,9.4279,9.4279,1800.0
2014-11-18 14:30:00,13.4,13.41,13.4,13.41,3300.0,9.4349,9.442,9.4349,9.442,3300.0
2014-11-18 14:40:00,13.4,13.41,13.4,13.4,10200.0,9.4349,9.442,9.4349,9.4349,10200.0
2014-11-18 14:50:00,13.4,13.4,13.4,13.4,9300.0,9.4349,9.4349,9.4349,9.4349,9300.0
2014-11-18 15:00:00,13.4,13.41,13.4,13.41,3000.0,9.4349,9.442,9.4349,9.442,3000.0
2014-11-18 15:10:00,13.41,13.41,13.4,13.41,26100.0,9.442,9.442,9.4349,9.442,26100.0
2014-11-18 15:20:00,13.41,13.41,13.4,13.4,24300.0,9.442,9.442,9.4349,9.4349,24300.0
2014-11-18 15:30:00,13.4,13.4,13.4,13.4,12300.0,9.4349,9.4349,9.4349,9.4349,12300.0
2014-11-18 15:40:00,13.4,13.4,13.39,13.39,20400.0,9.4349,9.4349,9.4279,9.4279,20400.0
2014-11-18 15:50:00,13.39,13.39,13.38,13.38,20400.0,9.4279,9.4279,9.4208,9.4208,20400.0
2014-11-19 09:30:00,13.38,13.38,13.36,13.36,37200.0,9.4208,9.4208,9.4067,9.4067,37200.0
2014-11-19 09:40:00,13.37,13.37,13.37,13.37,9600.0,9.4138,9.4138,9.4138,9.4138,9600.0
2014-11-19 09:50:00,13.37,13.37,13.36,13.37,5400.0,9.4138,9.4138,9.4067,9.4138,5400.0
2014-11-19 10:00:00,13.36,13.37,13.35,13.37,7800.0,9.4067,9.4138,9.3997,9.4138,7800.0
2014-11-19 10:10:00,13.36,13.36,13.35,13.36,7200.0,9.4067,9.4067,9.3997,9.4067,7200.0
2014-11-19 10:20:00,13.36,13.37,13.36,13.36,19200.0,9.4067,9.4138,9.4067,9.4067,19200.0
2014-11-19 10:30:00,13.35,13.36,13.35,13.35,7500.0,9.3997,9.4067,9.3997,9.3997,7500.0
2014-11-19 10:40:00,13.35,13.35,13.34,13.35,7800.0,9.3997,9.3997,9.3927,9.3997,7800.0
2014-11-19 10:50:00,13.35,13.36,13.34,13.35,9600.0,9.3997,9.4067,9.3927,9.3997,9600.0
2014-11-19 11:00:00,13.35,13.36,13.34,13.36,30000.0,9.3997,9.4067,9.3927,9.4067,30000.0
2014-11-19 11:10:00,13.36,13.37,13.36,13.36,21300.0,9.4067,9.4138,9.4067,9.4067,21300.0
2014-11-19 11:20:00,13.37,13.37,13.36,13.37,7800.0,9.4138,9.4138,9.4067,9.4138,7800.0
2014-11-19 11:30:00,13.37,13.38,13.37,13.37,35700.0,9.4138,9.4208,9.4138,9.4138,35700.0
2014-11-19 11:40:00,13.38,13.38,13.38,13.38,6900.0,9.4208,9.4208,9.4208,9.4208,6900.0
2014-11-19 11:50:00,13.37,13.38,13.37,13.38,9900.0,9.4138,9.4208,9.4138,9.4208,9900.0
2014-11-19 12:00:00,13.39,13.39,13.39,13.39,600.0,9.4279,9.4279,9.4279,9.4279,600.0
2014-11-19 12:10:00,13.38,13.38,13.37,13.38,6900.0,9.4208,9.4208,9.4138,9.4208,6900.0
2014-11-19 12:20:00,13.38,13.38,13.38,13.38,3300.0,9.4208,9.4208,9.4208,9.4208,3300.0
2014-11-19 12:30:00,13.38,13.38,13.37,13.37,18300.0,9.4208,9.4208,9.4138,9.4138,18300.0
2014-11-19 12:40:00,13.37,13.38,13.37,13.38,2700.0,9.4138,9.4208,9.4138,9.4208,2700.0
2014-11-19 12:50:00,13.37,13.38,13.37,13.38,6300.0,9.4138,9.4208,9.4138,9.4208,6300.0
2014-11-19 13:00:00,13.39,13.39,13.38,13.38,16800.0,9.4279,9.4279,9.4208,9.4208,16800.0
2014-11-19 13:10:00,13.38,13.38,13.37,13.38,3600.0,9.4208,9.4208,9.4138,9.4208,3600.0
2014-11-19 13:20:00,13.38,13.38,13.37,13.38,15600.0,9.4208,9.4208,9.4138,9.4208,15600.0
2014-11-19 13:30:00,13.38,13.38,13.38,13.38,2400.0,9.4208,9.4208,9.4208,9.4208,2400.0
2014-11-19 13:40:00,13.38,13.38,13.38,13.38,3000.0,9.4208,9.4208,9.4208,9.4208,3000.0
2014-11-19 13:50:00,13.38,13.38,13.38,13.38,27000.0,9.4208,9.4208,9.4208,9.4208,27000.0
2014-11-19 14:00:00,13.38,13.39,13.38,13.39,4200.0,9.4208,9.4279,9.4208,9.4279,4200.0
2014-11-19 14:10:00,13.4,13.4,13.39,13.39,1200.0,9.4349,9.4349,9.4279,9.4279,1200.0
2014-11-19 14:20:00,13.4,13.4,13.37,13.38,6600.0,9.4349,9.4349,9.4138,9.4208,6600.0
2014-11-19 14:30:00,13.38,13.38,13.37,13.37,900.0,9.4208,9.4208,9.4138,9.4138,900.0
2014-11-19 14:40:00,13.37,13.37,13.36,13.36,22200.0,9.4138,9.4138,9.4067,9.4067,22200.0
2014-11-19 14:50:00,13.36,13.36,13.36,13.36,3600.0,9.4067,9.4067,9.4067,9.4067,3600.0
2014-11-19 15:00:00,13.37,13.37,13.36,13.37,6900.0,9.4138,9.4138,9.4067,9.4138,6900.0
2014-11-19 15:10:00,13.37,13.38,13.37,13.38,3600.0,9.4138,9.4208,9.4138,9.4208,3600.0
2014-11-19 15:20:00,13.39,13.4,13.39,13.39,16500.0,9.4279,9.4349,9.4279,9.4279,16500.0
2014-11-19 15:30:00,13.39,13.39,13.39,13.39,42000.0,9.4279,9.4279,9.4279,9.4279,42000.0
2014-11-19 15:40:00,13.39,13.39,13.38,13.39,15600.0,9.4279,9.4279,9.4208,9.4279,15600.0
2014-11-19 15:50:00,13.4,13.4,13.39,13.39,38400.0,9.4349,9.4349,9.4279,9.4279,38400.0
2014-11-20 09:30:00,13.34,13.36,13.34,13.35,33300.0,9.3927,9.4067,9.3927,9.3997,33300.0
2014-11-20 09:40:00,13.36,13.36,13.35,13.36,32100.0,9.4067,9.4067,9.3997,9.4067,32100.0
2014-11-20 09:50:00,13.36,13.37,13.36,13.36,5400.0,9.4067,9.4138,9.4067,9.4067,5400.0
2014-11-20 10:00:00,13.37,13.38,13.37,13.38,2100.0,9.4138,9.4208,9.4138,9.4208,2100.0
2014-11-20 10:10:00,13.37,13.38,13.36,13.37,14700.0,9.4138,9.4208,9.4067,9.4138,14700.0
2014-11-20 10:20:00,13.37,13.38,13.37,13.38,7800.0,9.4138,9.4208,9.4138,9.4208,7800.0
2014-11-20 10:30:00,13.38,13.38,13.37,13.38,8100.0,9.4208,9.4208,9.4138,9.4208,8100.0
2014-11-20 10:40:00,13.39,13.39,13.39,13.39,16800.0,9.4279,9.4279,9.4279,9.4279,16800.0
2014-11-20 10:50:00,13.39,13.39,13.39,13.39,12900.0,9.4279,9.4279,9.4279,9.4279,12900.0
2014-11-20 11:00:00,13.39,13.39,13.39,13.39,7200.0,9.4279,9.4279,9.4279,9.4279,7200.0
2014-11-20 11:10:00,13.4,13.4,13.39,13.4,7500.0,9.4349,9.4349,9.4279,9.4349,7500.0
2014-11-20 11:20:00,13.4,13.41,13.4,13.4,5100.0,9.4349,9.442,9.4349,9.4349,5100.0
2014-11-20 11:30:00,13.41,13.41,13.4,13.4,13200.0,9.442,9.442,9.4349,9.4349,13200.0
2014-11-20 11:40:00,13.4,13.4,13.4,13.4,1800.0,9.4349,9.4349,9.4349,9.4349,1800.0
2014-11-20 11:50:00,13.4,13.4,13.39,13.39,12900.0,9.4349,9.4349,9.4279,9.4279,12900.0
2014-11-20 12:00:00,13.39,13.39,13.39,13.39,2100.0,9.4279,9.4279,9.4279,9.4279,2100.0
2014-11-20 12:10:00,13.39,13.4,13.39,13.4,21900.0,9.4279,9.4349,9.4279,9.4349,21900.0
2014-11-20 12:20:00,13.4,13.4,13.4,13.4,1800.0,9.4349,9.4349,9.4349,9.4349,1800.0
2014-11-20 12:30:00,13.4,13.41,13.4,13.41,39900.0,9.4349,9.442,9.4349,9.442,39900.0
2014-11-20 12:40:00,13.4,13.41,13.4,13.41,4500.0,9.4349,9.442,9.4349,9.442,4500.0
2014-11-20 12:50:00,13.41,13.41,13.4,13.41,7800.0,9.442,9.442,9.4349,9.442,7800.0
2014-11-20 13:00:00,13.4,13.41,13.4,13.4,8100.0,9.4349,9.442,9.4349,9.4349,8100.0
2014-11-20 13:10:00,13.4,13.4,13.4,13.4,22200.0,9.4349,9.4349,9.4349,9.4349,22200.0
2014-11-20 13:20:00,13.4,13.41,13.4,13.4,1800.0,9.4349,9.442,9.4349,9.4349,1800.0
2014-11-20 13:30:00,13.41,13.42,13.41,13.42,7200.0,9.442,9.449,9.442,9.449,7200.0
2014-11-20 13:40:00,13.41,13.41,13.41,13.41,133200.0,9.442,9.442,9.442,9.442,133200.0
2014-11-20 13:50:00,13.41,13.41,13.41,13.41,17100.0,9.442,9.442,9.442,9.442,17100.0
2014-11-20 14:00:00,13.41,13.42,13.41,13.41,11700.0,9.442,9.449,9.442,9.442,11700.0
2014-11-20 14:10:00,13.42,13.42,13.42,13.42,3600.0,9.449,9.449,9.449,9.449,3600.0
2014-11-20 14:20:00,13.42,13.42,13.42,13.42,2100.0,9.449,9.449,9.449,9.449,2100.0
2014-11-20 14:30:00,13.42,13.42,13.41,13.41,3300.0,9.449,9.449,9.442,9.442,3300.0
2014-11-20 14:40:00,13.41,13.42,13.41,13.41,4500.0,9.442,9.449,9.442,9.442,4500.0
2014-11-20 14:50:00,13.41,13.42,13.41,13.41,9300.0,9.442,9.449,9.442,9.442,9300.0
2014-11-20 15:00:00,13.41,13.41,13.4,13.41,11100.0,9.442,9.442,9.4349,9.442,11100.0
2014-11-20 15:10:00,13.41,13.41,13.41,13.41,6300.0,9.442,9.442,9.442,9.442,6300.0
2014-11-20 15:20:00,13.41,13.42,13.4,13.42,30600.0,9.442,9.449,9.4349,9.449,30600.0
2014-11-20 15:30:00,13.41,13.42,13.41,13.42,13800.0,9.442,9.449,9.442,9.449,13800.0
2014-11-20 15:40:00,13.42,13.43,13.42,13.42,8700.0,9.449,9.456,9.449,9.449,8700.0
2014-11-20 15:50:00,13.42,13.43,13.41,13.43,36600.0,9.449,9.456,9.442,9.456,36600.0
2014-11-21 09:30:00,13.57,13.57,13.53,13.55,111300.0,9.5546,9.5546,9.5264,9.5405,111300.0
2014-11-21 09:40:00,13.55,13.55,13.53,13.54,44700.0,9.5405,9.5405,9.5264,9.5335,44700.0
2014-11-21 09:50:00,13.54,13.54,13.53,13.54,63900.0,9.5335,9.5335,9.5264,9.5335,63900.0
2014-11-21 10:00:00,13.53,13.54,13.51,13.51,87900.0,9.5264,9.5335,9.5124,9.5124,87900.0
2014-11-21 10:10:00,13.52,13.53,13.51,13.52,17400.0,9.5194,9.5264,9.5124,9.5194,17400.0
2014-11-21 10:20:00,13.52,13.53,13.52,13.52,21900.0,9.5194,9.5264,9.5194,9.5194,21900.0
2014-11-21 10:30:00,13.52,13.52,13.51,13.51,31500.0,9.5194,9.5194,9.5124,9.5124,31500.0
2014-11-21 10:40:00,13.51,13.51,13.51,13.51,13200.0,9.5124,9.5124,9.5124,9.5124,13200.0
2014-11-21 10:50:00,13.51,13.51,13.51,13.51,12600.0,9.5124,9.5124,9.5124,9.5124,12600.0
2014-11-21 11:00:00,13.51,13.51,13.5,13.5,22200.0,9.5124,9.5124,9.5053,9.5053,22200.0
2014-11-21 11:10:00,13.5,13.51,13.5,13.51,19800.0,9.5053,9.5124,9.5053,9.5124,19800.0
2014-11-21 11:20:00,13.51,13.51,13.5,13.5,5100.0,9.5124,9.5124,9.5053,9.5053,5100.0
2014-11-21 11:30:00,13.5,13.5,13.49,13.49,9600.0,9.5053,9.5053,9.4983,9.4983,9600.0
2014-11-21 11:40:00,13.49,13.5,13.49,13.5,4200.0,9.4983,9.5053,9.4983,9.5053,4200.0
2014-11-21 11:50:00,13.49,13.5,13.49,13.49,2400.0,9.4983,9.5053,9.4983,9.4983,2400.0
2014-11-21 12:00:00,13.49,13.5,13.49,13.49,2700.0,9.4983,9.5053,9.4983,9.4983,2700.0
2014-11-21 12:10:00,13.49,13.49,13.48,13.48,28800.0,9.4983,9.4983,9.4912,9.4912,28800.0
2014-11-21 12:20:00,13.48,13.48,13.47,13.47,16800.0,9.4912,9.4912,9.4842,9.4842,16800.0
2014-11-21 12:30:00,13.47,13.48,13.47,13.47,18000.0,9.4842,9.4912,9.4842,9.4842,18000.0
2014-11-21 12:40:00,13.48,13.48,13.47,13.47,10200.0,9.4912,9.4912,9.4842,9.4842,10200.0
2014-11-21 12:50:00,13.47,13.47,13.46,13.46,763500.0,9.4842,9.4842,9.4772,9.4772,763500.0
2014-11-21 13:00:00,13.46,13.46,13.46,13.46,5700.0,9.4772,9.4772,9.4772,9.4772,5700.0
2014-11-21 13:10:00,13.46,13.46,13.45,13.45,144300.0,9.4772,9.4772,9.4701,9.4701,144300.0
2014-11-21 13:20:00,13.45,13.45,13.44,13.44,27300.0,9.4701,9.4701,9.4631,9.4631,27300.0
2014-11-21 13:30:00,13.44,13.45,13.43,13.45,35700.0,9.4631,9.4701,9.456,9.4701,35700.0
2014-11-21 13:40:00,13.45,13.46,13.45,13.46,20700.0,9.4701,9.4772,9.4701,9.4772,20700.0
2014-11-21 13:50:00,13.46,13.47,13.46,13.46,12600.0,9.4772,9.4842,9.4772,9.4772,12600.0
2014-11-21 14:00:00,13.46,13.47,13.46,13.46,11100.0,9.4772,9.4842,9.4772,9.4772,11100.0
2014-11-21 14:10:00,13.46,13.47,13.46,13.46,10800.0,9.4772,9.4842,9.4772,9.4772,10800.0
2014-11-21 14:20:00,13.46,13.46,13.44,13.45,22200.0,9.4772,9.4772,9.4631,9.4701,22200.0
2014-11-21 14:30:00,13.45,13.45,13.44,13.45,16200.0,9.4701,9.4701,9.4631,9.4701,16200.0
2014-11-21 14:40:00,13.45,13.47,13.45,13.46,14700.0,9.4701,9.4842,9.4701,9.4772,14700.0
2014-11-21 14:50:00,13.46,13.47,13.46,13.46,6000.0,9.4772,9.4842,9.4772,9.4772,6000.0
2014-11-21 15:00:00,13.47,13.47,13.47,13.47,16200.0,9.4842,9.4842,9.4842,9.4842,16200.0
2014-11-21 15:10:00,13.47,13.48,13.47,13.48,29100.0,9.4842,9.4912,9.4842,9.4912,29100.0
2014-11-21 15:20:00,13.48,13.48,13.47,13.48,7800.0,9.4912,9.4912,9.4842,9.4912,7800.0
2014-11-21 15:30:00,13.48,13.49,13.48,13.48,8700.0,9.4912,9.4983,9.4912,9.4912,8700.0
2014-11-21 15:40:00,13.48,13.49,13.47,13.47,18300.0,9.4912,9.4983,9.4842,9.4842,18300.0
2014-11-21 15:50:00,13.48,13.48,13.47,13.48,21600.0,9.4912,9.4912,9.4842,9.4912,21600.0
2014-11-24 09:30:00,13.53,13.53,13.49,13.5,105900.0,9.5264,9.5264,9.4983,9.5053,105900.0
2014-11-24 09:40:00,13.5,13.5,13.47,13.47,25800.0,9.5053,9.5053,9.4842,9.4842,25800.0
2014-11-24 09:50:00,13.48,13.48,13.46,13.47,48000.0,9.4912,9.4912,9.4772,9.4842,48000.0
2014-11-24 10:00:00,13.46,13.47,13.46,13.47,29700.0,9.4772,9.4842,9.4772,9.4842,29700.0
2014-11-24 10:10:00,13.46,13.47,13.46,13.47,59700.0,9.4772,9.4842,9.4772,9.4842,59700.0
2014-11-24 10:20:00,13.47,13.48,13.47,13.47,18000.0,9.4842,9.4912,9.4842,9.4842,18000.0
2014-11-24 10:30:00,13.47,13.48,13.47,13.47,24600.0,9.4842,9.4912,9.4842,9.4842,24600.0
2014-11-24 10:40:00,13.47,13.48,13.47,13.48,9600.0,9.4842,9.4912,9.4842,9.4912,9600.0
2014-11-24 10:50:00,13.48,13.48,13.47,13.48,14700.0,9.4912,9.4912,9.4842,9.4912,14700.0
2014-11-24 11:00:00,13.48,13.48,13.46,13.47,40800.0,9.4912,9.4912,9.4772,9.4842,40800.0
2014-11-24 11:10:00,13.47,13.47,13.46,13.46,114000.0,9.4842,9.4842,9.4772,9.4772,114000.0
2014-11-24 11:20:00,13.46,13.46,13.46,13.46,77400.0,9.4772,9.4772,9.4772,9.4772,77400.0
2014-11-24 11:30:00,13.46,13.46,13.45,13.46,10500.0,9.4772,9.4772,9.4701,9.4772,10500.0
2014-11-24 11:40:00,13.46,13.46,13.46,13.46,1200.0,9.4772,9.4772,9.4772,9.4772,1200.0
2014-11-24 11:50:00,13.45,13.46,13.45,13.46,23100.0,9.4701,9.4772,9.4701,9.4772,23100.0
2014-11-24 12:00:00,13.46,13.47,13.45,13.47,20700.0,9.4772,9.4842,9.4701,9.4842,20700.0
2014-11-24 12:10:00,13.47,13.47,13.46,13.46,42900.0,9.4842,9.4842,9.4772,9.4772,42900.0
2014-11-24 12:20:00,13.46,13.46,13.46,13.46,20400.0,9.4772,9.4772,9.4772,9.4772,20400.0
2014-11-24 12:30:00,13.46,13.46,13.45,13.45,22500.0,9.4772,9.4772,9.4701,9.4701,22500.0
2014-11-24 12:40:00,13.45,13.45,13.45,13.45,41700.0,9.4701,9.4701,9.4701,9.4701,41700.0
2014-11-24 12:50:00,13.46,13.46,13.45,13.45,24300.0,9.4772,9.4772,9.4701,9.4701,24300.0
2014-11-24 13:00:00,13.45,13.45,13.45,13.45,3600.0,9.4701,9.4701,9.4701,9.4701,3600.0
2014-11-24 13:10:00,13.45,13.46,13.45,13.45,6300.0,9.4701,9.4772,9.4701,9.4701,6300.0
2014-11-24 13:20:00,13.45,13.45,13.45,13.45,3900.0,9.4701,9.4701,9.4701,9.4701,3900.0
2014-11-24 13:30:00,13.45,13.45,13.45,13.45,7200.0,9.4701,9.4701,9.4701,9.4701,7200.0
2014-11-24 13:40:00,13.45,13.45,13.44,13.44,10200.0,9.4701,9.4701,9.4631,9.4631,10200.0
2014-11-24 13:50:00,13.45,13.45,13.44,13.45,8700.0,9.4701,9.4701,9.4631,9.4701,8700.0
2014-11-24 14:00:00,13.44,13.46,13.44,13.45,47700.0,9.4631,9.4772,9.4631,9.4701,47700.0
2014-11-24 14:10:00,13.45,13.45,13.45,13.45,3600.0,9.4701,9.4701,9.4701,9.4701,3600.0
2014-11-24 14:20:00,13.45,13.46,13.45,13.46,14100.0,9.4701,9.4772,9.4701,9.4772,14100.0
2014-11-24 14:30:00,13.45,13.46,13.45,13.45,3900.0,9.4701,9.4772,9.4701,9.4701,3900.0
2014-11-24 14:40:00,13.45,13.45,13.45,13.45,3300.0,9.4701,9.4701,9.4701,9.4701,3300.0
2014-11-24 14:50:00,13.45,13.45,13.45,13.45,14400.0,9.4701,9.4701,9.4701,9.4701,14400.0
2014-11-24 15:00:00,13.45,13.45,13.44,13.44,13500.0,9.4701,9.4701,9.4631,9.4631,13500.0
2014-11-24 15:10:00,13.44,13.45,13.44,13.45,18000.0,9.4631,9.4701,9.4631,9.4701,18000.0
2014-11-24 15:20:00,13.44,13.45,13.44,13.44,32400.0,9.4631,9.4701,9.4631,9.4631,32400.0
2014-11-24 15:30:00,13.45,13.45,13.44,13.45,17700.0,9.4701,9.4701,9.4631,9.4701,17700.0
2014-11-24 15:40:00,13.44,13.45,13.44,13.45,12300.0,9.4631,9.4701,9.4631,9.4701,12300.0
2014-11-24 15:50:00,13.45,13.46,13.44,13.46,26100.0,9.4701,9.4772,9.4631,9.4772,26100.0
2014-11-25 09:30:00,13.48,13.48,13.46,13.46,87300.0,9.4912,9.4912,9.4772,9.4772,87300.0
2014-11-25 09:40:00,13.46,13.46,13.45,13.45,88200.0,9.4772,9.4772,9.4701,9.4701,88200.0
2014-11-25 09:50:00,13.45,13.46,13.45,13.46,5700.0,9.4701,9.4772,9.4701,9.4772,5700.0
2014-11-25 10:00:00,13.45,13.45,13.43,13.44,33300.0,9.4701,9.4701,9.456,9.4631,33300.0
2014-11-25 10:10:00,13.44,13.44,13.43,13.43,16200.0,9.4631,9.4631,9.456,9.456,16200.0
2014-11-25 10:20:00,13.42,13.44,13.42,13.44,9600.0,9.449,9.4631,9.449,9.4631,9600.0
2014-11-25 10:30:00,13.44,13.44,13.43,13.43,7800.0,9.4631,9.4631,9.456,9.456,7800.0
2014-11-25 10:40:00,13.43,13.44,13.42,13.43,12000.0,9.456,9.4631,9.449,9.456,12000.0
2014-11-25 10:50:00,13.43,13.43,13.42,13.43,9000.0,9.456,9.456,9.449,9.456,9000.0
2014-11-25 11:00:00,13.43,13.43,13.42,13.42,7800.0,9.456,9.456,9.449,9.449,7800.0
2014-11-25 11:10:00,13.43,13.43,13.42,13.43,13500.0,9.456,9.456,9.449,9.456,13500.0
2014-11-25 11:20:00,13.42,13.43,13.42,13.42,23700.0,9.449,9.456,9.449,9.449,23700.0
2014-11-25 11:30:00,13.42,13.44,13.42,13.43,8400.0,9.449,9.4631,9.449,9.456,8400.0
2014-11-25 11:40:00,13.44,13.44,13.43,13.44,4200.0,9.4631,9.4631,9.456,9.4631,4200.0
2014-11-25 11:50:00,13.44,13.44,13.43,13.43,9600.0,9.4631,9.4631,9.456,9.456,9600.0
2014-11-25 12:00:00,13.44,13.45,13.44,13.44,7800.0,9.4631,9.4701,9.4631,9.4631,7800.0
2014-11-25 12:10:00,13.45,13.45,13.44,13.44,49800.0,9.4701,9.4701,9.4631,9.4631,49800.0
2014-11-25 12:20:00,13.44,13.45,13.44,13.45,6000.0,9.4631,9.4701,9.4631,9.4701,6000.0
2014-11-25 12:30:00,13.45,13.45,13.44,13.45,17400.0,9.4701,9.4701,9.4631,9.4701,17400.0
2014-11-25 12:40:00,13.47,13.47,13.46,13.47,5400.0,9.4842,9.4842,9.4772,9.4842,5400.0
2014-11-25 12:50:00,13.47,13.47,13.46,13.46,18000.0,9.4842,9.4842,9.4772,9.4772,18000.0
2014-11-25 13:00:00,13.47,13.47,13.45,13.45,16200.0,9.4842,9.4842,9.4701,9.4701,16200.0
2014-11-25 13:10:00,13.46,13.46,13.45,13.46,9300.0,9.4772,9.4772,9.4701,9.4772,9300.0
2014-11-25 13:20:00,13.45,13.47,13.45,13.47,9600.0,9.4701,9.4842,9.4701,9.4842,9600.0
2014-11-25 13:30:00,13.47,13.47,13.46,13.46,6900.0,9.4842,9.4842,9.4772,9.4772,6900.0
2014-11-25 13:40:00,13.46,13.47,13.46,13.47,44100.0,9.4772,9.4842,9.4772,9.4842,44100.0
2014-11-25 13:50:00,13.46,13.47,13.46,13.47,88800.0,9.4772,9.4842,9.4772,9.4842,88800.0
2014-11-25 14:00:00,13.47,13.47,13.47,13.47,6600.0,9.4842,9.4842,9.4842,9.4842,6600.0
2014-11-25 14:10:00,13.46,13.47,13.46,13.46,9600.0,9.4772,9.4842,9.4772,9.4772,9600.0
2014-11-25 14:20:00,13.46,13.46,13.46,13.46,30000.0,9.4772,9.4772,9.4772,9.4772,30000.0
2014-11-25 14:30:00,13.46,13.47,13.46,13.47,7500.0,9.4772,9.4842,9.4772,9.4842,7500.0
2014-11-25 14:40:00,13.47,13.47,13.45,13.45,15900.0,9.4842,9.4842,9.4701,9.4701,15900.0
2014-11-25 14:50:00,13.46,13.46,13.45,13.46,3600.0,9.4772,9.4772,9.4701,9.4772,3600.0
2014-11-25 15:00:00,13.46,13.47,13.45,13.46,12900.0,9.4772,9.4842,9.4701,9.4772,12900.0
2014-11-25 15:10:00,13.46,13.47,13.46,13.46,11100.0,9.4772,9.4842,9.4772,9.4772,11100.0
2014-11-25 15:20:00,13.47,13.47,13.46,13.47,4500.0,9.4842,9.4842,9.4772,9.4842,4500.0
2014-11-25 15:30:00,13.47,13.47,13.46,13.46,7200.0,9.4842,9.4842,9.4772,9.4772,7200.0
2014-11-25 15:40:00,13.46,13.46,13.45,13.45,38700.0,9.4772,9.4772,9.4701,9.4701,38700.0
2014-11-25 15:50:00,13.45,13.45,13.44,13.44,52200.0,9.4701,9.4701,9.4631,9.4631,52200.0
2014-11-26 09:30:00,13.46,13.46,13.45,13.46,33900.0,9.4772,9.4772,9.4701,9.4772,33900.0
2014-11-26 09:40:00,13.46,13.46,13.44,13.44,14400.0,9.4772,9.4772,9.4631,9.4631,14400.0
2014-11-26 09:50:00,13.44,13.45,13.44,13.45,5100.0,9.4631,9.4701,9.4631,9.4701,5100.0
2014-11-26 10:00:00,13.45,13.45,13.44,13.45,9300.0,9.4701,9.4701,9.4631,9.4701,9300.0
2014-11-26 10:10:00,13.45,13.46,13.45,13.46,4800.0,9.4701,9.4772,9.4701,9.4772,4800.0
2014-11-26 10:20:00,13.46,13.46,13.45,13.46,11400.0,9.4772,9.4772,9.4701,9.4772,11400.0
2014-11-26 10:30:00,13.46,13.47,13.46,13.46,16200.0,9.4772,9.4842,9.4772,9.4772,16200.0
2014-11-26 10:40:00,13.46,13.47,13.46,13.47,8700.0,9.4772,9.4842,9.4772,9.4842,8700.0
2014-11-26 10:50:00,13.46,13.47,13.46,13.47,22200.0,9.4772,9.4842,9.4772,9.4842,22200.0
2014-11-26 11:00:00,13.47,13.47,13.46,13.46,45300.0,9.4842,9.4842,9.4772,9.4772,45300.0
2014-11-26 11:10:00,13.47,13.47,13.46,13.46,8100.0,9.4842,9.4842,9.4772,9.4772,8100.0
2014-11-26 11:20:00,13.46,13.46,13.45,13.46,7800.0,9.4772,9.4772,9.4701,9.4772,7800.0
2014-11-26 11:30:00,13.46,13.46,13.45,13.46,12000.0,9.4772,9.4772,9.4701,9.4772,12000.0
2014-11-26 11:40:00,13.46,13.46,13.46,13.46,8700.0,9.4772,9.4772,9.4772,9.4772,8700.0
2014-11-26 11:50:00,13.46,13.47,13.46,13.47,4500.0,9.4772,9.4842,9.4772,9.4842,4500.0
2014-11-26 12:00:00,13.47,13.48,13.47,13.48,11400.0,9.4842,9.4912,9.4842,9.4912,11400.0
2014-11-26 12:10:00,13.47,13.47,13.47,13.47,2700.0,9.4842,9.4842,9.4842,9.4842,2700.0
2014-11-26 12:20:00,13.47,13.48,13.47,13.48,7800.0,9.4842,9.4912,9.4842,9.4912,7800.0
2014-11-26 12:30:00,13.47,13.48,13.47,13.48,26100.0,9.4842,9.4912,9.4842,9.4912,26100.0
2014-11-26 12:40:00,13.48,13.48,13.47,13.48,6300.0,9.4912,9.4912,9.4842,9.4912,6300.0
2014-11-26 12:50:00,13.48,13.48,13.48,13.48,5700.0,9.4912,9.4912,9.4912,9.4912,5700.0
2014-11-26 13:00:00,13.48,13.48,13.48,13.48,5700.0,9.4912,9.4912,9.4912,9.4912,5700.0
2014-11-26 13:10:00,13.48,13.48,13.47,13.48,35400.0,9.4912,9.4912,9.4842,9.4912,35400.0
2014-11-26 13:20:00,13.48,13.48,13.48,13.48,3000.0,9.4912,9.4912,9.4912,9.4912,3000.0
2014-11-26 13:30:00,13.48,13.48,13.48,13.48,10800.0,9.4912,9.4912,9.4912,9.4912,10800.0
2014-11-26 13:40:00,13.48,13.49,13.48,13.49,5100.0,9.4912,9.4983,9.4912,9.4983,5100.0
2014-11-26 13:50:00,13.49,13.49,13.48,13.49,8700.0,9.4983,9.4983,9.4912,9.4983,8700.0
2014-11-26 14:00:00,13.49,13.49,13.48,13.48,7500.0,9.4983,9.4983,9.4912,9.4912,7500.0
2014-11-26 14:10:00,13.48,13.48,13.48,13.48,9900.0,9.4912,9.4912,9.4912,9.4912,9900.0
2014-11-26 14:20:00,13.48,13.49,13.48,13.49,16500.0,9.4912,9.4983,9.4912,9.4983,16500.0
2014-11-26 14:30:00,13.48,13.49,13.48,13.49,6000.0,9.4912,9.4983,9.4912,9.4983,6000.0
2014-11-26 14:40:00,13.48,13.48,13.48,13.48,1200.0,9.4912,9.4912,9.4912,9.4912,1200.0
2014-11-26 14:50:00,13.48,13.49,13.48,13.49,9000.0,9.4912,9.4983,9.4912,9.4983,9000.0
2014-11-26 15:00:00,13.48,13.49,13.48,13.48,7800.0,9.4912,9.4983,9.4912,9.4912,7800.0
2014-11-26 15:10:00,13.48,13.49,13.48,13.49,14700.0,9.4912,9.4983,9.4912,9.4983,14700.0
2014-11-26 15:20:00,13.49,13.49,13.48,13.49,6600.0,9.4983,9.4983,9.4912,9.4983,6600.0
2014-11-26 15:30:00,13.49,13.49,13.48,13.48,20100.0,9.4983,9.4983,9.4912,9.4912,20100.0
2014-11-26 15:40:00,13.48,13.49,13.48,13.49,5400.0,9.4912,9.4983,9.4912,9.4983,5400.0
2014-11-26 15:50:00,13.49,13.5,13.49,13.49,133800.0,9.4983,9.5053,9.4983,9.4983,133800.0
2014-11-28 09:30:00,13.49,13.5,13.48,13.5,96000.0,9.4983,9.5053,9.4912,9.5053,96000.0
2014-11-28 09:40:00,13.5,13.52,13.5,13.52,3000.0,9.5053,9.5194,9.5053,9.5194,3000.0
2014-11-28 09:50:00,13.52,13.52,13.51,13.52,48300.0,9.5194,9.5194,9.5124,9.5194,48300.0
2014-11-28 10:00:00,13.52,13.53,13.52,13.53,10800.0,9.5194,9.5264,9.5194,9.5264,10800.0
2014-11-28 10:10:00,13.54,13.54,13.53,13.54,17100.0,9.5335,9.5335,9.5264,9.5335,17100.0
2014-11-28 10:20:00,13.54,13.54,13.54,13.54,17400.0,9.5335,9.5335,9.5335,9.5335,17400.0
2014-11-28 10:30:00,13.54,13.55,13.54,13.54,1500.0,9.5335,9.5405,9.5335,9.5335,1500.0
2014-11-28 10:40:00,13.54,13.54,13.53,13.54,8100.0,9.5335,9.5335,9.5264,9.5335,8100.0
2014-11-28 10:50:00,13.54,13.54,13.53,13.53,3300.0,9.5335,9.5335,9.5264,9.5264,3300.0
2014-11-28 11:00:00,13.54,13.54,13.53,13.54,10200.0,9.5335,9.5335,9.5264,9.5335,10200.0
2014-11-28 11:10:00,13.54,13.54,13.53,13.54,7800.0,9.5335,9.5335,9.5264,9.5335,7800.0
2014-11-28 11:20:00,13.54,13.54,13.54,13.54,4500.0,9.5335,9.5335,9.5335,9.5335,4500.0
2014-11-28 11:30:00,13.54,13.54,13.53,13.54,21900.0,9.5335,9.5335,9.5264,9.5335,21900.0
2014-11-28 11:40:00,13.54,13.54,13.53,13.53,15600.0,9.5335,9.5335,9.5264,9.5264,15600.0
2014-11-28 11:50:00,13.53,13.53,13.53,13.53,12600.0,9.5264,9.5264,9.5264,9.5264,12600.0
2014-11-28 12:00:00,13.52,13.52,13.52,13.52,6300.0,9.5194,9.5194,9.5194,9.5194,6300.0
2014-11-28 12:10:00,13.52,13.52,13.51,13.52,57300.0,9.5194,9.5194,9.5124,9.5194,57300.0
2014-11-28 12:20:00,13.52,13.52,13.5,13.5,7800.0,9.5194,9.5194,9.5053,9.5053,7800.0
2014-11-28 12:30:00,13.51,13.51,13.5,13.5,12900.0,9.5124,9.5124,9.5053,9.5053,12900.0
2014-11-28 12:40:00,13.5,13.5,13.48,13.49,22500.0,9.5053,9.5053,9.4912,9.4983,22500.0
2014-11-28 12:50:00,13.49,13.5,13.48,13.5,16200.0,9.4983,9.5053,9.4912,9.5053,16200.0
2014-12-01 09:30:00,13.45,13.45,13.43,13.44,80400.0,9.4701,9.4701,9.456,9.4631,80400.0
2014-12-01 09:40:00,13.45,13.46,13.42,13.43,88500.0,9.4701,9.4772,9.449,9.456,88500.0
2014-12-01 09:50:00,13.42,13.43,13.42,13.42,60000.0,9.449,9.456,9.449,9.449,60000.0
2014-12-01 10:00:00,13.42,13.44,13.42,13.43,39300.0,9.449,9.4631,9.449,9.456,39300.0
2014-12-01 10:10:00,13.44,13.47,13.43,13.47,1290300.0,9.4631,9.4842,9.456,9.4842,1290300.0
2014-12-01 10:20:00,13.47,13.48,13.47,13.47,126600.0,9.4842,9.4912,9.4842,9.4842,126600.0
2014-12-01 10:30:00,13.47,13.47,13.45,13.45,25200.0,9.4842,9.4842,9.4701,9.4701,25200.0
2014-12-01 10:40:00,13.45,13.45,13.44,13.44,27600.0,9.4701,9.4701,9.4631,9.4631,27600.0
2014-12-01 10:50:00,13.44,13.44,13.43,13.44,83700.0,9.4631,9.4631,9.456,9.4631,83700.0
2014-12-01 11:00:00,13.44,13.44,13.44,13.44,25800.0,9.4631,9.4631,9.4631,9.4631,25800.0
2014-12-01 11:10:00,13.44,13.45,13.43,13.44,26400.0,9.4631,9.4701,9.456,9.4631,26400.0
2014-12-01 11:20:00,13.45,13.47,13.45,13.47,18900.0,9.4701,9.4842,9.4701,9.4842,18900.0
2014-12-01 11:30:00,13.47,13.47,13.46,13.46,79800.0,9.4842,9.4842,9.4772,9.4772,79800.0
2014-12-01 11:40:00,13.46,13.47,13.46,13.46,31800.0,9.4772,9.4842,9.4772,9.4772,31800.0
2014-12-01 11:50:00,13.46,13.46,13.45,13.45,20400.0,9.4772,9.4772,9.4701,9.4701,20400.0
2014-12-01 12:00:00,13.45,13.45,13.45,13.45,23100.0,9.4701,9.4701,9.4701,9.4701,23100.0
2014-12-01 12:10:00,13.45,13.46,13.45,13.46,225900.0,9.4701,9.4772,9.4701,9.4772,225900.0
2014-12-01 12:20:00,13.46,13.46,13.45,13.45,35100.0,9.4772,9.4772,9.4701,9.4701,35100.0
2014-12-01 12:30:00,13.46,13.46,13.45,13.45,30900.0,9.4772,9.4772,9.4701,9.4701,30900.0
2014-12-01 12:40:00,13.45,13.46,13.45,13.45,12900.0,9.4701,9.4772,9.4701,9.4701,12900.0
2014-12-01 12:50:00,13.45,13.48,13.45,13.48,70800.0,9.4701,9.4912,9.4701,9.4912,70800.0
2014-12-01 13:00:00,13.48,13.48,13.47,13.48,22200.0,9.4912,9.4912,9.4842,9.4912,22200.0
2014-12-01 13:10:00,13.48,13.49,13.47,13.48,29700.0,9.4912,9.4983,9.4842,9.4912,29700.0
2014-12-01 13:20:00,13.48,13.48,13.48,13.48,17400.0,9.4912,9.4912,9.4912,9.4912,17400.0
2014-12-01 13:30:00,13.48,13.48,13.48,13.48,9900.0,9.4912,9.4912,9.4912,9.4912,9900.0
2014-12-01 13:40:00,13.48,13.48,13.48,13.48,18000.0,9.4912,9.4912,9.4912,9.4912,18000.0
2014-12-01 13:50:00,13.48,13.48,13.47,13.47,17400.0,9.4912,9.4912,9.4842,9.4842,17400.0
2014-12-01 14:00:00,13.47,13.47,13.45,13.46,7800.0,9.4842,9.4842,9.4701,9.4772,7800.0
2014-12-01 14:10:00,13.46,13.46,13.45,13.45,13200.0,9.4772,9.4772,9.4701,9.4701,13200.0
2014-12-01 14:20:00,13.45,13.45,13.44,13.45,93900.0,9.4701,9.4701,9.4631,9.4701,93900.0
2014-12-01 14:30:00,13.45,13.46,13.45,13.46,18000.0,9.4701,9.4772,9.4701,9.4772,18000.0
2014-12-01 14:40:00,13.46,13.46,13.45,13.45,51000.0,9.4772,9.4772,9.4701,9.4701,51000.0
2014-12-01 14:50:00,13.45,13.46,13.45,13.46,97500.0,9.4701,9.4772,9.4701,9.4772,97500.0
2014-12-01 15:00:00,13.45,13.47,13.45,13.47,14400.0,9.4701,9.4842,9.4701,9.4842,14400.0
2014-12-01 15:10:00,13.47,13.48,13.46,13.48,13800.0,9.4842,9.4912,9.4772,9.4912,13800.0
2014-12-01 15:20:00,13.48,13.48,13.47,13.48,12900.0,9.4912,9.4912,9.4842,9.4912,12900.0
2014-12-01 15:30:00,13.47,13.48,13.46,13.46,32700.0,9.4842,9.4912,9.4772,9.4772,32700.0
2014-12-01 15:40:00,13.47,13.47,13.46,13.46,98400.0,9.4842,9.4842,9.4772,9.4772,98400.0
2014-12-01 15:50:00,13.46,13.47,13.45,13.46,15000.0,9.4772,9.4842,9.4701,9.4772,15000.0
2014-12-02 09:30:00,13.46,13.49,13.46,13.49,42000.0,9.4772,9.4983,9.4772,9.4983,42000.0
2014-12-02 09:40:00,13.48,13.48,13.46,13.47,10200.0,9.4912,9.4912,9.4772,9.4842,10200.0
2014-12-02 09:50:00,13.46,13.48,13.46,13.47,38100.0,9.4772,9.4912,9.4772,9.4842,38100.0
2014-12-02 10:00:00,13.48,13.49,13.47,13.48,12000.0,9.4912,9.4983,9.4842,9.4912,12000.0
2014-12-02 10:10:00,13.49,13.49,13.48,13.49,11700.0,9.4983,9.4983,9.4912,9.4983,11700.0
2014-12-02 10:20:00,13.49,13.49,13.48,13.49,9600.0,9.4983,9.4983,9.4912,9.4983,9600.0
2014-12-02 10:30:00,13.49,13.49,13.48,13.48,21300.0,9.4983,9.4983,9.4912,9.4912,21300.0
2014-12-02 10:40:00,13.49,13.49,13.48,13.49,10200.0,9.4983,9.4983,9.4912,9.4983,10200.0
2014-12-02 10:50:00,13.48,13.5,13.48,13.49,130800.0,9.4912,9.5053,9.4912,9.4983,130800.0
2014-12-02 11:00:00,13.5,13.51,13.5,13.51,20100.0,9.5053,9.5124,9.5053,9.5124,20100.0
2014-12-02 11:10:00,13.5,13.51,13.5,13.5,35100.0,9.5053,9.5124,9.5053,9.5053,35100.0
2014-12-02 11:20:00,13.5,13.5,13.5,13.5,22200.0,9.5053,9.5053,9.5053,9.5053,22200.0
2014-12-02 11:30:00,13.5,13.5,13.49,13.5,26100.0,9.5053,9.5053,9.4983,9.5053,26100.0
2014-12-02 11:40:00,13.5,13.5,13.5,13.5,12000.0,9.5053,9.5053,9.5053,9.5053,12000.0
2014-12-02 11:50:00,13.5,13.51,13.5,13.51,14700.0,9.5053,9.5124,9.5053,9.5124,14700.0
2014-12-02 12:00:00,13.5,13.51,13.5,13.5,13800.0,9.5053,9.5124,9.5053,9.5053,13800.0
2014-12-02 12:10:00,13.5,13.5,13.49,13.5,20700.0,9.5053,9.5053,9.4983,9.5053,20700.0
2014-12-02 12:20:00,13.5,13.51,13.5,13.51,3300.0,9.5053,9.5124,9.5053,9.5124,3300.0
2014-12-02 12:30:00,13.5,13.5,13.49,13.49,24300.0,9.5053,9.5053,9.4983,9.4983,24300.0
2014-12-02 12:40:00,13.5,13.5,13.49,13.5,4500.0,9.5053,9.5053,9.4983,9.5053,4500.0
2014-12-02 12:50:00,13.5,13.5,13.49,13.5,3900.0,9.5053,9.5053,9.4983,9.5053,3900.0
2014-12-02 13:00:00,13.51,13.51,13.5,13.51,9300.0,9.5124,9.5124,9.5053,9.5124,9300.0
2014-12-02 13:10:00,13.51,13.51,13.51,13.51,6900.0,9.5124,9.5124,9.5124,9.5124,6900.0
2014-12-02 13:20:00,13.51,13.53,13.5,13.53,8400.0,9.5124,9.5264,9.5053,9.5264,8400.0
2014-12-02 13:30:00,13.52,13.52,13.52,13.52,7800.0,9.5194,9.5194,9.5194,9.5194,7800.0
2014-12-02 13:40:00,13.52,13.52,13.52,13.52,6900.0,9.5194,9.5194,9.5194,9.5194,6900.0
2014-12-02 13:50:00,13.52,13.52,13.51,13.51,8400.0,9.5194,9.5194,9.5124,9.5124,8400.0
2014-12-02 14:00:00,13.52,13.52,13.51,13.51,9300.0,9.5194,9.5194,9.5124,9.5124,9300.0
2014-12-02 14:10:00,13.51,13.51,13.51,13.51,4500.0,9.5124,9.5124,9.5124,9.5124,4500.0
2014-12-02 14:20:00,13.51,13.52,13.51,13.51,8400.0,9.5124,9.5194,9.5124,9.5124,8400.0
2014-12-02 14:30:00,13.51,13.52,13.51,13.51,6900.0,9.5124,9.5194,9.5124,9.5124,6900.0
2014-12-02 14:40:00,13.51,13.53,13.51,13.53,13500.0,9.5124,9.5264,9.5124,9.5264,13500.0
2014-12-02 14:50:00,13.53,13.53,13.53,13.53,18300.0,9.5264,9.5264,9.5264,9.5264,18300.0
2014-12-02 15:00:00,13.53,13.53,13.53,13.53,46500.0,9.5264,9.5264,9.5264,9.5264,46500.0
2014-12-02 15:10:00,13.53,13.53,13.53,13.53,10500.0,9.5264,9.5264,9.5264,9.5264,10500.0
2014-12-02 15:20:00,13.53,13.53,13.52,13.52,48000.0,9.5264,9.5264,9.5194,9.5194,48000.0
2014-12-02 15:30:00,13.52,13.52,13.51,13.52,15600.0,9.5194,9.5194,9.5124,9.5194,15600.0
2014-12-02 15:40:00,13.52,13.52,13.51,13.51,18000.0,9.5194,9.5194,9.5124,9.5124,18000.0
2014-12-02 15:50:00,13.52,13.52,13.51,13.52,22500.0,9.5194,9.5194,9.5124,9.5194,22500.0
2014-12-03 09:30:00,13.54,13.54,13.51,13.51,29700.0,9.5335,9.5335,9.5124,9.5124,29700.0
2014-12-03 09:40:00,13.51,13.52,13.51,13.52,36300.0,9.5124,9.5194,9.5124,9.5194,36300.0
2014-12-03 09:50:00,13.52,13.52,13.51,13.52,13200.0,9.5194,9.5194,9.5124,9.5194,13200.0
2014-12-03 10:00:00,13.52,13.53,13.51,13.52,9600.0,9.5194,9.5264,9.5124,9.5194,9600.0
2014-12-03 10:10:00,13.52,13.52,13.52,13.52,44100.0,9.5194,9.5194,9.5194,9.5194,44100.0
2014-12-03 10:20:00,13.52,13.52,13.52,13.52,300.0,9.5194,9.5194,9.5194,9.5194,300.0
2014-12-03 10:30:00,13.52,13.53,13.52,13.53,8400.0,9.5194,9.5264,9.5194,9.5264,8400.0
2014-12-03 10:40:00,13.53,13.54,13.53,13.54,13200.0,9.5264,9.5335,9.5264,9.5335,13200.0
2014-12-03 10:50:00,13.54,13.54,13.53,13.53,600.0,9.5335,9.5335,9.5264,9.5264,600.0
2014-12-03 11:00:00,13.53,13.54,13.53,13.54,7500.0,9.5264,9.5335,9.5264,9.5335,7500.0
2014-12-03 11:10:00,13.54,13.54,13.52,13.52,11100.0,9.5335,9.5335,9.5194,9.5194,11100.0
2014-12-03 11:20:00,13.52,13.52,13.51,13.52,1500.0,9.5194,9.5194,9.5124,9.5194,1500.0
2014-12-03 11:30:00,13.52,13.53,13.52,13.52,7500.0,9.5194,9.5264,9.5194,9.5194,7500.0
2014-12-03 11:40:00,13.52,13.52,13.51,13.52,18900.0,9.5194,9.5194,9.5124,9.5194,18900.0
2014-12-03 11:50:00,13.52,13.52,13.51,13.52,11100.0,9.5194,9.5194,9.5124,9.5194,11100.0
2014-12-03 12:00:00,13.52,13.52,13.52,13.52,22500.0,9.5194,9.5194,9.5194,9.5194,22500.0
2014-12-03 12:10:00,13.52,13.53,13.52,13.53,13800.0,9.5194,9.5264,9.5194,9.5264,13800.0
2014-12-03 12:20:00,13.52,13.53,13.52,13.52,13500.0,9.5194,9.5264,9.5194,9.5194,13500.0
2014-12-03 12:30:00,13.52,13.52,13.51,13.52,9600.0,9.5194,9.5194,9.5124,9.5194,9600.0
2014-12-03 12:40:00,13.52,13.53,13.52,13.53,4800.0,9.5194,9.5264,9.5194,9.5264,4800.0
2014-12-03 12:50:00,13.53,13.53,13.52,13.53,2100.0,9.5264,9.5264,9.5194,9.5264,2100.0
2014-12-03 13:00:00,13.53,13.53,13.52,13.52,12000.0,9.5264,9.5264,9.5194,9.5194,12000.0
2014-12-03 13:10:00,13.53,13.53,13.52,13.53,3000.0,9.5264,9.5264,9.5194,9.5264,3000.0
2014-12-03 13:20:00,13.53,13.53,13.52,13.53,6000.0,9.5264,9.5264,9.5194,9.5264,6000.0
2014-12-03 13:30:00,13.53,13.53,13.52,13.53,24300.0,9.5264,9.5264,9.5194,9.5264,24300.0
2014-12-03 13:40:00,13.53,13.53,13.52,13.53,12600.0,9.5264,9.5264,9.5194,9.5264,12600.0
2014-12-03 13:50:00,13.52,13.53,13.52,13.53,4500.0,9.5194,9.5264,9.5194,9.5264,4500.0
2014-12-03 14:00:00,13.53,13.53,13.53,13.53,17400.0,9.5264,9.5264,9.5264,9.5264,17400.0
2014-12-03 14:10:00,13.53,13.53,13.53,13.53,12000.0,9.5264,9.5264,9.5264,9.5264,12000.0
2014-12-03 14:20:00,13.53,13.54,13.53,13.53,83400.0,9.5264,9.5335,9.5264,9.5264,83400.0
2014-12-03 14:30:00,13.53,13.53,13.53,13.53,35100.0,9.5264,9.5264,9.5264,9.5264,35100.0
2014-12-03 14:40:00,13.53,13.53,13.52,13.53,18300.0,9.5264,9.5264,9.5194,9.5264,18300.0
2014-12-03 14:50:00,13.53,13.53,13.53,13.53,10500.0,9.5264,9.5264,9.5264,9.5264,10500.0
2014-12-03 15:00:00,13.53,13.53,13.53,13.53,13200.0,9.5264,9.5264,9.5264,9.5264,13200.0
2014-12-03 15:10:00,13.53,13.54,13.53,13.54,24300.0,9.5264,9.5335,9.5264,9.5335,24300.0
2014-12-03 15:20:00,13.54,13.55,13.54,13.55,24600.0,9.5335,9.5405,9.5335,9.5405,24600.0
2014-12-03 15:30:00,13.54,13.55,13.54,13.55,6900.0,9.5335,9.5405,9.5335,9.5405,6900.0
2014-12-03 15:40:00,13.55,13.55,13.54,13.55,34200.0,9.5405,9.5405,9.5335,9.5405,34200.0
2014-12-03 15:50:00,13.55,13.55,13.53,13.54,156600.0,9.5405,9.5405,9.5264,9.5335,156600.0
2014-12-04 09:30:00,13.53,13.53,13.51,13.51,62700.0,9.5264,9.5264,9.5124,9.5124,62700.0
2014-12-04 09:40:00,13.52,13.52,13.51,13.51,61200.0,9.5194,9.5194,9.5124,9.5124,61200.0
2014-12-04 09:50:00,13.51,13.51,13.5,13.5,6600.0,9.5124,9.5124,9.5053,9.5053,6600.0
2014-12-04 10:00:00,13.5,13.5,13.49,13.49,33900.0,9.5053,9.5053,9.4983,9.4983,33900.0
2014-12-04 10:10:00,13.49,13.49,13.49,13.49,8700.0,9.4983,9.4983,9.4983,9.4983,8700.0
2014-12-04 10:20:00,13.49,13.49,13.48,13.48,50700.0,9.4983,9.4983,9.4912,9.4912,50700.0
2014-12-04 10:30:00,13.47,13.47,13.45,13.46,41700.0,9.4842,9.4842,9.4701,9.4772,41700.0
2014-12-04 10:40:00,13.46,13.46,13.44,13.45,53100.0,9.4772,9.4772,9.4631,9.4701,53100.0
2014-12-04 10:50:00,13.45,13.46,13.45,13.45,17400.0,9.4701,9.4772,9.4701,9.4701,17400.0
2014-12-04 11:00:00,13.45,13.46,13.45,13.46,14400.0,9.4701,9.4772,9.4701,9.4772,14400.0
2014-12-04 11:10:00,13.46,13.46,13.46,13.46,23100.0,9.4772,9.4772,9.4772,9.4772,23100.0
2014-12-04 11:20:00,13.46,13.46,13.45,13.46,31200.0,9.4772,9.4772,9.4701,9.4772,31200.0
2014-12-04 11:30:00,13.46,13.47,13.45,13.47,14400.0,9.4772,9.4842,9.4701,9.4842,14400.0
2014-12-04 11:40:00,13.47,13.48,13.47,13.48,7200.0,9.4842,9.4912,9.4842,9.4912,7200.0
2014-12-04 11:50:00,13.47,13.48,13.47,13.48,6000.0,9.4842,9.4912,9.4842,9.4912,6000.0
2014-12-04 12:00:00,13.48,13.5,13.48,13.5,22200.0,9.4912,9.5053,9.4912,9.5053,22200.0
2014-12-04 12:10:00,13.5,13.51,13.5,13.5,18600.0,9.5053,9.5124,9.5053,9.5053,18600.0
2014-12-04 12:20:00,13.5,13.5,13.5,13.5,13800.0,9.5053,9.5053,9.5053,9.5053,13800.0
2014-12-04 12:30:00,13.5,13.54,13.5,13.52,37200.0,9.5053,9.5335,9.5053,9.5194,37200.0
2014-12-04 12:40:00,13.52,13.53,13.52,13.52,3900.0,9.5194,9.5264,9.5194,9.5194,3900.0
2014-12-04 12:50:00,13.52,13.52,13.51,13.51,7500.0,9.5194,9.5194,9.5124,9.5124,7500.0
2014-12-04 13:00:00,13.52,13.52,13.51,13.52,7800.0,9.5194,9.5194,9.5124,9.5194,7800.0
2014-12-04 13:10:00,13.52,13.52,13.52,13.52,7200.0,9.5194,9.5194,9.5194,9.5194,7200.0
2014-12-04 13:20:00,13.52,13.53,13.52,13.53,5100.0,9.5194,9.5264,9.5194,9.5264,5100.0
2014-12-04 13:30:00,13.52,13.53,13.52,13.52,13200.0,9.5194,9.5264,9.5194,9.5194,13200.0
2014-12-04 13:40:00,13.53,13.53,13.52,13.53,900.0,9.5264,9.5264,9.5194,9.5264,900.0
2014-12-04 13:50:00,13.52,13.53,13.52,13.52,30600.0,9.5194,9.5264,9.5194,9.5194,30600.0
2014-12-04 14:00:00,13.52,13.53,13.52,13.52,9900.0,9.5194,9.5264,9.5194,9.5194,9900.0
2014-12-04 14:10:00,13.53,13.53,13.52,13.53,17100.0,9.5264,9.5264,9.5194,9.5264,17100.0
2014-12-04 14:20:00,13.52,13.53,13.52,13.52,2400.0,9.5194,9.5264,9.5194,9.5194,2400.0
2014-12-04 14:30:00,13.52,13.52,13.51,13.51,5400.0,9.5194,9.5194,9.5124,9.5124,5400.0
2014-12-04 14:40:00,13.51,13.52,13.51,13.51,9900.0,9.5124,9.5194,9.5124,9.5124,9900.0
2014-12-04 14:50:00,13.51,13.51,13.51,13.51,3000.0,9.5124,9.5124,9.5124,9.5124,3000.0
2014-12-04 15:00:00,13.51,13.51,13.51,13.51,5700.0,9.5124,9.5124,9.5124,9.5124,5700.0
2014-12-04 15:10:00,13.51,13.51,13.5,13.5,4200.0,9.5124,9.5124,9.5053,9.5053,4200.0
2014-12-04 15:20:00,13.5,13.5,13.48,13.48,14100.0,9.5053,9.5053,9.4912,9.4912,14100.0
2014-12-04 15:30:00,13.48,13.5,13.48,13.5,24600.0,9.4912,9.5053,9.4912,9.5053,24600.0
2014-12-04 15:40:00,13.49,13.5,13.49,13.5,18000.0,9.4983,9.5053,9.4983,9.5053,18000.0
2014-12-04 15:50:00,13.5,13.51,13.5,13.51,21000.0,9.5053,9.5124,9.5053,9.5124,21000.0
2014-12-05 09:30:00,13.54,13.54,13.5,13.51,56700.0,9.5335,9.5335,9.5053,9.5124,56700.0
2014-12-05 09:40:00,13.51,13.52,13.5,13.5,22200.0,9.5124,9.5194,9.5053,9.5053,22200.0
2014-12-05 09:50:00,13.51,13.51,13.5,13.51,3900.0,9.5124,9.5124,9.5053,9.5124,3900.0
2014-12-05 10:00:00,13.5,13.5,13.49,13.5,28200.0,9.5053,9.5053,9.4983,9.5053,28200.0
2014-12-05 10:10:00,13.49,13.51,13.49,13.51,17100.0,9.4983,9.5124,9.4983,9.5124,17100.0
2014-12-05 10:20:00,13.52,13.52,13.52,13.52,11100.0,9.5194,9.5194,9.5194,9.5194,11100.0
2014-12-05 10:30:00,13.52,13.52,13.51,13.52,7200.0,9.5194,9.5194,9.5124,9.5194,7200.0
2014-12-05 10:40:00,13.52,13.53,13.51,13.52,29400.0,9.5194,9.5264,9.5124,9.5194,29400.0
2014-12-05 10:50:00,13.51,13.52,13.51,13.52,72900.0,9.5124,9.5194,9.5124,9.5194,72900.0
2014-12-05 11:00:00,13.52,13.52,13.51,13.52,837900.0,9.5194,9.5194,9.5124,9.5194,837900.0
2014-12-05 11:10:00,13.52,13.53,13.52,13.53,23400.0,9.5194,9.5264,9.5194,9.5264,23400.0
2014-12-05 11:20:00,13.52,13.53,13.52,13.53,24900.0,9.5194,9.5264,9.5194,9.5264,24900.0
2014-12-05 11:30:00,13.52,13.53,13.52,13.53,8400.0,9.5194,9.5264,9.5194,9.5264,8400.0
2014-12-05 11:40:00,13.53,13.53,13.53,13.53,22500.0,9.5264,9.5264,9.5264,9.5264,22500.0
2014-12-05 11:50:00,13.53,13.54,13.53,13.54,3000.0,9.5264,9.5335,9.5264,9.5335,3000.0
2014-12-05 12:00:00,13.54,13.54,13.53,13.53,15600.0,9.5335,9.5335,9.5264,9.5264,15600.0
2014-12-05 12:10:00,13.53,13.54,13.53,13.53,26700.0,9.5264,9.5335,9.5264,9.5264,26700.0
2014-12-05 12:20:00,13.53,13.53,13.53,13.53,23700.0,9.5264,9.5264,9.5264,9.5264,23700.0
2014-12-05 12:30:00,13.53,13.54,13.53,13.54,9600.0,9.5264,9.5335,9.5264,9.5335,9600.0
2014-12-05 12:40:00,13.54,13.54,13.54,13.54,8400.0,9.5335,9.5335,9.5335,9.5335,8400.0
2014-12-05 12:50:00,13.54,13.54,13.53,13.53,53700.0,9.5335,9.5335,9.5264,9.5264,53700.0
2014-12-05 13:00:00,13.54,13.54,13.53,13.54,12300.0,9.5335,9.5335,9.5264,9.5335,12300.0
2014-12-05 13:10:00,13.54,13.54,13.53,13.53,23400.0,9.5335,9.5335,9.5264,9.5264,23400.0
2014-12-05 13:20:00,13.53,13.53,13.53,13.53,8700.0,9.5264,9.5264,9.5264,9.5264,8700.0
2014-12-05 13:30:00,13.53,13.53,13.53,13.53,4500.0,9.5264,9.5264,9.5264,9.5264,4500.0
2014-12-05 13:40:00,13.53,13.53,13.53,13.53,3600.0,9.5264,9.5264,9.5264,9.5264,3600.0
2014-12-05 13:50:00,13.53,13.53,13.53,13.53,12300.0,9.5264,9.5264,9.5264,9.5264,12300.0
2014-12-05 14:00:00,13.53,13.53,13.53,13.53,64500.0,9.5264,9.5264,9.5264,9.5264,64500.0
2014-12-05 14:10:00,13.53,13.53,13.53,13.53,22500.0,9.5264,9.5264,9.5264,9.5264,22500.0
2014-12-05 14:20:00,13.52,13.53,13.52,13.52,14700.0,9.5194,9.5264,9.5194,9.5194,14700.0
2014-12-05 14:30:00,13.52,13.52,13.52,13.52,25500.0,9.5194,9.5194,9.5194,9.5194,25500.0
2014-12-05 14:40:00,13.52,13.52,13.52,13.52,1200.0,9.5194,9.5194,9.5194,9.5194,1200.0
2014-12-05 14:50:00,13.53,13.53,13.52,13.52,9000.0,9.5264,9.5264,9.5194,9.5194,9000.0
2014-12-05 15:00:00,13.52,13.53,13.52,13.52,20100.0,9.5194,9.5264,9.5194,9.5194,20100.0
2014-12-05 15:10:00,13.52,13.53,13.52,13.53,7200.0,9.5194,9.5264,9.5194,9.5264,7200.0
2014-12-05 15:20:00,13.52,13.53,13.52,13.53,49500.0,9.5194,9.5264,9.5194,9.5264,49500.0
2014-12-05 15:30:00,13.52,13.52,13.51,13.51,17400.0,9.5194,9.5194,9.5124,9.5124,17400.0
2014-12-05 15:40:00,13.51,13.51,13.5,13.5,13800.0,9.5124,9.5124,9.5053,9.5053,13800.0
2014-12-05 15:50:00,13.5,13.53,13.5,13.53,34200.0,9.5053,9.5264,9.5053,9.5264,34200.0
2014-12-08 09:30:00,13.51,13.51,13.49,13.5,108000.0,9.5124,9.5124,9.4983,9.5053,108000.0
2014-12-08 09:40:00,13.5,13.5,13.5,13.5,28800.0,9.5053,9.5053,9.5053,9.5053,28800.0
2014-12-08 09:50:00,13.51,13.51,13.49,13.5,57900.0,9.5124,9.5124,9.4983,9.5053,57900.0
2014-12-08 10:00:00,13.5,13.51,13.5,13.5,4200.0,9.5053,9.5124,9.5053,9.5053,4200.0
2014-12-08 10:10:00,13.51,13.51,13.5,13.5,8700.0,9.5124,9.5124,9.5053,9.5053,8700.0
2014-12-08 10:20:00,13.51,13.51,13.5,13.5,6600.0,9.5124,9.5124,9.5053,9.5053,6600.0
2014-12-08 10:30:00,13.5,13.51,13.5,13.5,25500.0,9.5053,9.5124,9.5053,9.5053,25500.0
2014-12-08 10:40:00,13.5,13.5,13.5,13.5,3600.0,9.5053,9.5053,9.5053,9.5053,3600.0
2014-12-08 10:50:00,13.5,13.5,13.5,13.5,24900.0,9.5053,9.5053,9.5053,9.5053,24900.0
2014-12-08 11:00:00,13.5,13.5,13.49,13.49,11700.0,9.5053,9.5053,9.4983,9.4983,11700.0
2014-12-08 11:10:00,13.5,13.5,13.49,13.5,19500.0,9.5053,9.5053,9.4983,9.5053,19500.0
2014-12-08 11:20:00,13.5,13.5,13.49,13.5,10200.0,9.5053,9.5053,9.4983,9.5053,10200.0
2014-12-08 11:30:00,13.48,13.49,13.48,13.49,8700.0,9.4912,9.4983,9.4912,9.4983,8700.0
2014-12-08 11:40:00,13.49,13.49,13.49,13.49,4200.0,9.4983,9.4983,9.4983,9.4983,4200.0
2014-12-08 11:50:00,13.49,13.49,13.49,13.49,9600.0,9.4983,9.4983,9.4983,9.4983,9600.0
2014-12-08 12:00:00,13.5,13.5,13.49,13.5,20100.0,9.5053,9.5053,9.4983,9.5053,20100.0
2014-12-08 12:10:00,13.49,13.49,13.45,13.46,45600.0,9.4983,9.4983,9.4701,9.4772,45600.0
2014-12-08 12:20:00,13.46,13.46,13.46,13.46,10500.0,9.4772,9.4772,9.4772,9.4772,10500.0
2014-12-08 12:30:00,13.46,13.46,13.45,13.46,45600.0,9.4772,9.4772,9.4701,9.4772,45600.0
2014-12-08 12:40:00,13.47,13.47,13.46,13.47,7500.0,9.4842,9.4842,9.4772,9.4842,7500.0
2014-12-08 12:50:00,13.47,13.47,13.46,13.46,7800.0,9.4842,9.4842,9.4772,9.4772,7800.0
2014-12-08 13:00:00,13.46,13.47,13.46,13.46,27300.0,9.4772,9.4842,9.4772,9.4772,27300.0
2014-12-08 13:10:00,13.46,13.46,13.45,13.45,8700.0,9.4772,9.4772,9.4701,9.4701,8700.0
2014-12-08 13:20:00,13.45,13.45,13.43,13.44,15300.0,9.4701,9.4701,9.456,9.4631,15300.0
2014-12-08 13:30:00,13.43,13.44,13.42,13.42,79200.0,9.456,9.4631,9.449,9.449,79200.0
2014-12-08 13:40:00,13.42,13.42,13.4,13.41,41100.0,9.449,9.449,9.4349,9.442,41100.0
2014-12-08 13:50:00,13.41,13.41,13.4,13.41,9000.0,9.442,9.442,9.4349,9.442,9000.0
2014-12-08 14:00:00,13.4,13.4,13.39,13.4,31800.0,9.4349,9.4349,9.4279,9.4349,31800.0
2014-12-08 14:10:00,13.4,13.4,13.39,13.4,17400.0,9.4349,9.4349,9.4279,9.4349,17400.0
2014-12-08 14:20:00,13.39,13.41,13.39,13.41,12300.0,9.4279,9.442,9.4279,9.442,12300.0
2014-12-08 14:30:00,13.41,13.42,13.41,13.42,25800.0,9.442,9.449,9.442,9.449,25800.0
2014-12-08 14:40:00,13.43,13.43,13.42,13.42,900.0,9.456,9.456,9.449,9.449,900.0
2014-12-08 14:50:00,13.43,13.43,13.42,13.43,6300.0,9.456,9.456,9.449,9.456,6300.0
2014-12-08 15:00:00,13.42,13.43,13.42,13.42,11100.0,9.449,9.456,9.449,9.449,11100.0
2014-12-08 15:10:00,13.42,13.42,13.42,13.42,12000.0,9.449,9.449,9.449,9.449,12000.0
2014-12-08 15:20:00,13.42,13.44,13.41,13.44,8400.0,9.449,9.4631,9.442,9.4631,8400.0
2014-12-08 15:30:00,13.43,13.43,13.42,13.42,11700.0,9.456,9.456,9.449,9.449,11700.0
2014-12-08 15:40:00,13.43,13.43,13.42,13.42,17400.0,9.456,9.456,9.449,9.449,17400.0
2014-12-08 15:50:00,13.41,13.43,13.41,13.43,23700.0,9.442,9.456,9.442,9.456,23700.0
2014-12-09 09:30:00,13.31,13.32,13.27,13.28,177900.0,9.3715,9.3786,9.3434,9.3504,177900.0
2014-12-09 09:40:00,13.28,13.29,13.27,13.28,48000.0,9.3504,9.3575,9.3434,9.3504,48000.0
2014-12-09 09:50:00,13.29,13.3,13.27,13.3,24600.0,9.3575,9.3645,9.3434,9.3645,24600.0
2014-12-09 10:00:00,13.3,13.3,13.28,13.29,28200.0,9.3645,9.3645,9.3504,9.3575,28200.0
2014-12-09 10:10:00,13.29,13.29,13.27,13.27,19800.0,9.3575,9.3575,9.3434,9.3434,19800.0
2014-12-09 10:20:00,13.28,13.28,13.25,13.25,20100.0,9.3504,9.3504,9.3293,9.3293,20100.0
2014-12-09 10:30:00,13.25,13.26,13.24,13.26,70200.0,9.3293,9.3363,9.3223,9.3363,70200.0
2014-12-09 10:40:00,13.26,13.28,13.26,13.28,32700.0,9.3363,9.3504,9.3363,9.3504,32700.0
2014-12-09 10:50:00,13.28,13.28,13.27,13.27,9900.0,9.3504,9.3504,9.3434,9.3434,9900.0
2014-12-09 11:00:00,13.27,13.28,13.26,13.26,21300.0,9.3434,9.3504,9.3363,9.3363,21300.0
2014-12-09 11:10:00,13.26,13.27,13.25,13.27,15900.0,9.3363,9.3434,9.3293,9.3434,15900.0
2014-12-09 11:20:00,13.27,13.29,13.27,13.28,10800.0,9.3434,9.3575,9.3434,9.3504,10800.0
2014-12-09 11:30:00,13.28,13.28,13.26,13.26,15300.0,9.3504,9.3504,9.3363,9.3363,15300.0
2014-12-09 11:40:00,13.27,13.28,13.26,13.27,15000.0,9.3434,9.3504,9.3363,9.3434,15000.0
2014-12-09 11:50:00,13.27,13.28,13.27,13.27,11100.0,9.3434,9.3504,9.3434,9.3434,11100.0
2014-12-09 12:00:00,13.27,13.28,13.26,13.28,5700.0,9.3434,9.3504,9.3363,9.3504,5700.0
2014-12-09 12:10:00,13.28,13.28,13.26,13.26,22200.0,9.3504,9.3504,9.3363,9.3363,22200.0
2014-12-09 12:20:00,13.26,13.28,13.26,13.28,28500.0,9.3363,9.3504,9.3363,9.3504,28500.0
2014-12-09 12:30:00,13.28,13.29,13.27,13.29,18900.0,9.3504,9.3575,9.3434,9.3575,18900.0
2014-12-09 12:40:00,13.3,13.3,13.29,13.29,6600.0,9.3645,9.3645,9.3575,9.3575,6600.0
2014-12-09 12:50:00,13.29,13.3,13.29,13.3,17400.0,9.3575,9.3645,9.3575,9.3645,17400.0
2014-12-09 13:00:00,13.3,13.31,13.29,13.31,12000.0,9.3645,9.3715,9.3575,9.3715,12000.0
2014-12-09 13:10:00,13.32,13.33,13.31,13.32,16500.0,9.3786,9.3856,9.3715,9.3786,16500.0
2014-12-09 13:20:00,13.32,13.32,13.32,13.32,46500.0,9.3786,9.3786,9.3786,9.3786,46500.0
2014-12-09 13:30:00,13.33,13.34,13.32,13.34,27000.0,9.3856,9.3927,9.3786,9.3927,27000.0
2014-12-09 13:40:00,13.34,13.34,13.32,13.33,18300.0,9.3927,9.3927,9.3786,9.3856,18300.0
2014-12-09 13:50:00,13.33,13.33,13.31,13.32,19800.0,9.3856,9.3856,9.3715,9.3786,19800.0
2014-12-09 14:00:00,13.32,13.33,13.31,13.33,3600.0,9.3786,9.3856,9.3715,9.3856,3600.0
2014-12-09 14:10:00,13.32,13.33,13.31,13.31,11700.0,9.3786,9.3856,9.3715,9.3715,11700.0
2014-12-09 14:20:00,13.31,13.32,13.31,13.32,5700.0,9.3715,9.3786,9.3715,9.3786,5700.0
2014-12-09 14:30:00,13.32,13.32,13.29,13.3,33900.0,9.3786,9.3786,9.3575,9.3645,33900.0
2014-12-09 14:40:00,13.3,13.31,13.3,13.31,16200.0,9.3645,9.3715,9.3645,9.3715,16200.0
2014-12-09 14:50:00,13.3,13.31,13.3,13.31,19800.0,9.3645,9.3715,9.3645,9.3715,19800.0
2014-12-09 15:00:00,13.31,13.33,13.31,13.31,12000.0,9.3715,9.3856,9.3715,9.3715,12000.0
2014-12-09 15:10:00,13.31,13.32,13.31,13.32,22200.0,9.3715,9.3786,9.3715,9.3786,22200.0
2014-12-09 15:20:00,13.32,13.32,13.32,13.32,8700.0,9.3786,9.3786,9.3786,9.3786,8700.0
2014-12-09 15:30:00,13.32,13.33,13.31,13.33,14100.0,9.3786,9.3856,9.3715,9.3856,14100.0
2014-12-09 15:40:00,13.33,13.34,13.32,13.34,57900.0,9.3856,9.3927,9.3786,9.3927,57900.0
2014-12-09 15:50:00,13.34,13.35,13.34,13.35,35400.0,9.3927,9.3997,9.3927,9.3997,35400.0
2014-12-10 09:30:00,13.32,13.32,13.28,13.28,24600.0,9.3786,9.3786,9.3504,9.3504,24600.0
2014-12-10 09:40:00,13.28,13.29,13.25,13.25,36600.0,9.3504,9.3575,9.3293,9.3293,36600.0
2014-12-10 09:50:00,13.25,13.27,13.25,13.26,16200.0,9.3293,9.3434,9.3293,9.3363,16200.0
2014-12-10 10:00:00,13.26,13.26,13.24,13.24,32100.0,9.3363,9.3363,9.3223,9.3223,32100.0
2014-12-10 10:10:00,13.24,13.26,13.24,13.25,33600.0,9.3223,9.3363,9.3223,9.3293,33600.0
2014-12-10 10:20:00,13.25,13.25,13.24,13.25,24000.0,9.3293,9.3293,9.3223,9.3293,24000.0
2014-12-10 10:30:00,13.25,13.25,13.22,13.22,39300.0,9.3293,9.3293,9.3082,9.3082,39300.0
2014-12-10 10:40:00,13.22,13.24,13.22,13.23,13500.0,9.3082,9.3223,9.3082,9.3152,13500.0
2014-12-10 10:50:00,13.23,13.25,13.22,13.25,15600.0,9.3152,9.3293,9.3082,9.3293,15600.0
2014-12-10 11:00:00,13.26,13.26,13.25,13.25,8400.0,9.3363,9.3363,9.3293,9.3293,8400.0
2014-12-10 11:10:00,13.25,13.25,13.24,13.25,5700.0,9.3293,9.3293,9.3223,9.3293,5700.0
2014-12-10 11:20:00,13.24,13.24,13.23,13.24,18600.0,9.3223,9.3223,9.3152,9.3223,18600.0
2014-12-10 11:30:00,13.23,13.23,13.22,13.22,15900.0,9.3152,9.3152,9.3082,9.3082,15900.0
2014-12-10 11:40:00,13.22,13.23,13.22,13.22,1500.0,9.3082,9.3152,9.3082,9.3082,1500.0
2014-12-10 11:50:00,13.24,13.25,13.24,13.25,5400.0,9.3223,9.3293,9.3223,9.3293,5400.0
2014-12-10 12:00:00,13.25,13.25,13.24,13.24,12300.0,9.3293,9.3293,9.3223,9.3223,12300.0
2014-12-10 12:10:00,13.24,13.24,13.22,13.23,10800.0,9.3223,9.3223,9.3082,9.3152,10800.0
2014-12-10 12:20:00,13.23,13.24,13.23,13.24,20100.0,9.3152,9.3223,9.3152,9.3223,20100.0
2014-12-10 12:30:00,13.24,13.24,13.22,13.24,24600.0,9.3223,9.3223,9.3082,9.3223,24600.0
2014-12-10 12:40:00,13.24,13.25,13.24,13.24,14100.0,9.3223,9.3293,9.3223,9.3223,14100.0
2014-12-10 12:50:00,13.24,13.25,13.24,13.25,2700.0,9.3223,9.3293,9.3223,9.3293,2700.0
2014-12-10 13:00:00,13.24,13.25,13.24,13.25,18600.0,9.3223,9.3293,9.3223,9.3293,18600.0
2014-12-10 13:10:00,13.25,13.26,13.25,13.26,17400.0,9.3293,9.3363,9.3293,9.3363,17400.0
2014-12-10 13:20:00,13.26,13.26,13.25,13.25,43800.0,9.3363,9.3363,9.3293,9.3293,43800.0
2014-12-10 13:30:00,13.25,13.26,13.24,13.24,7800.0,9.3293,9.3363,9.3223,9.3223,7800.0
2014-12-10 13:40:00,13.24,13.24,13.21,13.21,16500.0,9.3223,9.3223,9.3011,9.3011,16500.0
2014-12-10 13:50:00,13.2,13.21,13.19,13.2,42900.0,9.2941,9.3011,9.2871,9.2941,42900.0
2014-12-10 14:00:00,13.19,13.21,13.19,13.2,27000.0,9.2871,9.3011,9.2871,9.2941,27000.0
2014-12-10 14:10:00,13.2,13.2,13.19,13.2,17700.0,9.2941,9.2941,9.2871,9.2941,17700.0
2014-12-10 14:20:00,13.19,13.19,13.17,13.18,13800.0,9.2871,9.2871,9.273,9.28,13800.0
2014-12-10 14:30:00,13.18,13.18,13.15,13.16,134100.0,9.28,9.28,9.2589,9.2659,134100.0
2014-12-10 14:40:00,13.15,13.17,13.15,13.17,45900.0,9.2589,9.273,9.2589,9.273,45900.0
2014-12-10 14:50:00,13.16,13.16,13.14,13.14,69600.0,9.2659,9.2659,9.2518,9.2518,69600.0
2014-12-10 15:00:00,13.15,13.17,13.14,13.17,40200.0,9.2589,9.273,9.2518,9.273,40200.0
2014-12-10 15:10:00,13.17,13.19,13.16,13.19,16500.0,9.273,9.2871,9.2659,9.2871,16500.0
2014-12-10 15:20:00,13.19,13.2,13.19,13.19,29400.0,9.2871,9.2941,9.2871,9.2871,29400.0
2014-12-10 15:30:00,13.19,13.2,13.18,13.19,25800.0,9.2871,9.2941,9.28,9.2871,25800.0
2014-12-10 15:40:00,13.19,13.19,13.15,13.15,53700.0,9.2871,9.2871,9.2589,9.2589,53700.0
2014-12-10 15:50:00,13.14,13.17,13.14,13.15,159000.0,9.2518,9.273,9.2518,9.2589,159000.0
2014-12-11 09:30:00,13.21,13.23,13.21,13.23,50100.0,9.3011,9.3152,9.3011,9.3152,50100.0
2014-12-11 09:40:00,13.24,13.27,13.24,13.26,32100.0,9.3223,9.3434,9.3223,9.3363,32100.0
2014-12-11 09:50:00,13.26,13.28,13.26,13.27,12300.0,9.3363,9.3504,9.3363,9.3434,12300.0
2014-12-11 10:00:00,13.27,13.29,13.27,13.28,69000.0,9.3434,9.3575,9.3434,9.3504,69000.0
2014-12-11 10:10:00,13.29,13.29,13.28,13.29,20700.0,9.3575,9.3575,9.3504,9.3575,20700.0
2014-12-11 10:20:00,13.29,13.31,13.28,13.31,14100.0,9.3575,9.3715,9.3504,9.3715,14100.0
2014-12-11 10:30:00,13.32,13.33,13.31,13.32,7500.0,9.3786,9.3856,9.3715,9.3786,7500.0
2014-12-11 10:40:00,13.32,13.32,13.31,13.31,5100.0,9.3786,9.3786,9.3715,9.3715,5100.0
2014-12-11 10:50:00,13.31,13.32,13.3,13.31,33000.0,9.3715,9.3786,9.3645,9.3715,33000.0
2014-12-11 11:00:00,13.31,13.32,13.31,13.32,10200.0,9.3715,9.3786,9.3715,9.3786,10200.0
2014-12-11 11:10:00,13.31,13.32,13.31,13.32,10500.0,9.3715,9.3786,9.3715,9.3786,10500.0
2014-12-11 11:20:00,13.32,13.33,13.32,13.32,8400.0,9.3786,9.3856,9.3786,9.3786,8400.0
2014-12-11 11:30:00,13.33,13.33,13.32,13.32,8100.0,9.3856,9.3856,9.3786,9.3786,8100.0
2014-12-11 11:40:00,13.33,13.33,13.31,13.32,11400.0,9.3856,9.3856,9.3715,9.3786,11400.0
2014-12-11 11:50:00,13.33,13.34,13.33,13.33,11700.0,9.3856,9.3927,9.3856,9.3856,11700.0
2014-12-11 12:00:00,13.33,13.34,13.33,13.33,9900.0,9.3856,9.3927,9.3856,9.3856,9900.0
2014-12-11 12:10:00,13.32,13.33,13.32,13.32,9600.0,9.3786,9.3856,9.3786,9.3786,9600.0
2014-12-11 12:20:00,13.32,13.32,13.32,13.32,4200.0,9.3786,9.3786,9.3786,9.3786,4200.0
2014-12-11 12:30:00,13.32,13.32,13.31,13.31,10800.0,9.3786,9.3786,9.3715,9.3715,10800.0
2014-12-11 12:40:00,13.32,13.32,13.32,13.32,6000.0,9.3786,9.3786,9.3786,9.3786,6000.0
2014-12-11 12:50:00,13.32,13.33,13.32,13.33,1500.0,9.3786,9.3856,9.3786,9.3856,1500.0
2014-12-11 13:00:00,13.33,13.33,13.32,13.32,8700.0,9.3856,9.3856,9.3786,9.3786,8700.0
2014-12-11 13:10:00,13.31,13.31,13.3,13.3,37800.0,9.3715,9.3715,9.3645,9.3645,37800.0
2014-12-11 13:20:00,13.3,13.3,13.29,13.3,6000.0,9.3645,9.3645,9.3575,9.3645,6000.0
2014-12-11 13:30:00,13.3,13.3,13.29,13.29,3600.0,9.3645,9.3645,9.3575,9.3575,3600.0
2014-12-11 13:40:00,13.3,13.31,13.3,13.3,600.0,9.3645,9.3715,9.3645,9.3645,600.0
2014-12-11 13:50:00,13.3,13.31,13.28,13.28,3300.0,9.3645,9.3715,9.3504,9.3504,3300.0
2014-12-11 14:00:00,13.27,13.29,13.27,13.28,35400.0,9.3434,9.3575,9.3434,9.3504,35400.0
2014-12-11 14:10:00,13.27,13.27,13.27,13.27,600.0,9.3434,9.3434,9.3434,9.3434,600.0
2014-12-11 14:20:00,13.27,13.28,13.26,13.26,29400.0,9.3434,9.3504,9.3363,9.3363,29400.0
2014-12-11 14:30:00,13.25,13.26,13.25,13.25,14400.0,9.3293,9.3363,9.3293,9.3293,14400.0
2014-12-11 14:40:00,13.26,13.26,13.23,13.23,6900.0,9.3363,9.3363,9.3152,9.3152,6900.0
2014-12-11 14:50:00,13.23,13.23,13.21,13.22,32100.0,9.3152,9.3152,9.3011,9.3082,32100.0
2014-12-11 15:00:00,13.24,13.24,13.24,13.24,11400.0,9.3223,9.3223,9.3223,9.3223,11400.0
2014-12-11 15:10:00,13.25,13.26,13.25,13.26,1800.0,9.3293,9.3363,9.3293,9.3363,1800.0
2014-12-11 15:20:00,13.26,13.27,13.25,13.26,4200.0,9.3363,9.3434,9.3293,9.3363,4200.0
2014-12-11 15:30:00,13.27,13.27,13.24,13.25,13500.0,9.3434,9.3434,9.3223,9.3293,13500.0
2014-12-11 15:40:00,13.24,13.26,13.21,13.21,12900.0,9.3223,9.3363,9.3011,9.3011,12900.0
2014-12-11 15:50:00,13.21,13.21,13.18,13.21,14400.0,9.3011,9.3011,9.28,9.3011,14400.0
2014-12-12 09:30:00,13.13,13.15,13.1,13.14,48900.0,9.2448,9.2589,9.2237,9.2518,48900.0
2014-12-12 09:40:00,13.14,13.16,13.13,13.14,15000.0,9.2518,9.2659,9.2448,9.2518,15000.0
2014-12-12 09:50:00,13.15,13.17,13.14,13.17,9600.0,9.2589,9.273,9.2518,9.273,9600.0
2014-12-12 10:00:00,13.18,13.18,13.16,13.16,2100.0,9.28,9.28,9.2659,9.2659,2100.0
2014-12-12 10:10:00,13.15,13.15,13.11,13.12,32100.0,9.2589,9.2589,9.2307,9.2378,32100.0
2014-12-12 10:20:00,13.12,13.12,13.12,13.12,6600.0,9.2378,9.2378,9.2378,9.2378,6600.0
2014-12-12 10:30:00,13.12,13.14,13.12,13.13,5400.0,9.2378,9.2518,9.2378,9.2448,5400.0
2014-12-12 10:40:00,13.12,13.12,13.11,13.11,20100.0,9.2378,9.2378,9.2307,9.2307,20100.0
2014-12-12 10:50:00,13.11,13.11,13.08,13.08,40200.0,9.2307,9.2307,9.2096,9.2096,40200.0
2014-12-12 11:00:00,13.08,13.09,13.06,13.09,38400.0,9.2096,9.2166,9.1955,9.2166,38400.0
2014-12-12 11:10:00,13.09,13.09,13.07,13.07,7200.0,9.2166,9.2166,9.2026,9.2026,7200.0
2014-12-12 11:20:00,13.07,13.07,13.05,13.05,29100.0,9.2026,9.2026,9.1885,9.1885,29100.0
2014-12-12 11:30:00,13.06,13.08,13.05,13.07,18600.0,9.1955,9.2096,9.1885,9.2026,18600.0
2014-12-12 11:40:00,13.08,13.08,13.06,13.07,17700.0,9.2096,9.2096,9.1955,9.2026,17700.0
2014-12-12 11:50:00,13.07,13.07,13.04,13.04,21600.0,9.2026,9.2026,9.1814,9.1814,21600.0
2014-12-12 12:00:00,13.04,13.06,13.04,13.05,28500.0,9.1814,9.1955,9.1814,9.1885,28500.0
2014-12-12 12:10:00,13.05,13.07,13.05,13.07,8700.0,9.1885,9.2026,9.1885,9.2026,8700.0
2014-12-12 12:20:00,13.07,13.09,13.06,13.09,12000.0,9.2026,9.2166,9.1955,9.2166,12000.0
2014-12-12 12:30:00,13.09,13.09,13.08,13.09,41100.0,9.2166,9.2166,9.2096,9.2166,41100.0
2014-12-12 12:40:00,13.09,13.09,13.07,13.09,12000.0,9.2166,9.2166,9.2026,9.2166,12000.0
2014-12-12 12:50:00,13.1,13.1,13.08,13.08,12000.0,9.2237,9.2237,9.2096,9.2096,12000.0
2014-12-12 13:00:00,13.08,13.1,13.07,13.1,22500.0,9.2096,9.2237,9.2026,9.2237,22500.0
2014-12-12 13:10:00,13.1,13.12,13.09,13.12,14700.0,9.2237,9.2378,9.2166,9.2378,14700.0
2014-12-12 13:20:00,13.12,13.13,13.11,13.12,14400.0,9.2378,9.2448,9.2307,9.2378,14400.0
2014-12-12 13:30:00,13.12,13.12,13.1,13.1,15900.0,9.2378,9.2378,9.2237,9.2237,15900.0
2014-12-12 13:40:00,13.11,13.11,13.1,13.11,276300.0,9.2307,9.2307,9.2237,9.2307,276300.0
2014-12-12 13:50:00,13.12,13.13,13.12,13.12,24000.0,9.2378,9.2448,9.2378,9.2378,24000.0
2014-12-12 14:00:00,13.12,13.13,13.12,13.12,10500.0,9.2378,9.2448,9.2378,9.2378,10500.0
2014-12-12 14:10:00,13.11,13.12,13.11,13.11,6000.0,9.2307,9.2378,9.2307,9.2307,6000.0
2014-12-12 14:20:00,13.11,13.11,13.09,13.09,6900.0,9.2307,9.2307,9.2166,9.2166,6900.0
2014-12-12 14:30:00,13.09,13.1,13.08,13.08,21300.0,9.2166,9.2237,9.2096,9.2096,21300.0
2014-12-12 14:40:00,13.08,13.08,13.07,13.08,18300.0,9.2096,9.2096,9.2026,9.2096,18300.0
2014-12-12 14:50:00,13.08,13.09,13.08,13.09,147000.0,9.2096,9.2166,9.2096,9.2166,147000.0
2014-12-12 15:00:00,13.1,13.1,13.08,13.09,6300.0,9.2237,9.2237,9.2096,9.2166,6300.0
2014-12-12 15:10:00,13.09,13.09,13.08,13.08,7800.0,9.2166,9.2166,9.2096,9.2096,7800.0
2014-12-12 15:20:00,13.08,13.09,13.07,13.08,38400.0,9.2096,9.2166,9.2026,9.2096,38400.0
2014-12-12 15:30:00,13.07,13.07,13.03,13.03,90000.0,9.2026,9.2026,9.1744,9.1744,90000.0
2014-12-12 15:40:00,13.03,13.03,13.01,13.02,70800.0,9.1744,9.1744,9.1603,9.1674,70800.0
2014-12-12 15:50:00,13.01,13.01,12.99,13.0,117900.0,9.1603,9.1603,9.1462,9.1533,117900.0
2014-12-15 09:30:00,13.07,13.09,13.05,13.08,67500.0,9.2026,9.2166,9.1885,9.2096,67500.0
2014-12-15 09:40:00,13.08,13.09,13.07,13.08,32100.0,9.2096,9.2166,9.2026,9.2096,32100.0
2014-12-15 09:50:00,13.08,13.08,13.07,13.07,9300.0,9.2096,9.2096,9.2026,9.2026,9300.0
2014-12-15 10:00:00,13.07,13.07,13.04,13.04,28800.0,9.2026,9.2026,9.1814,9.1814,28800.0
2014-12-15 10:10:00,13.04,13.06,13.04,13.05,39300.0,9.1814,9.1955,9.1814,9.1885,39300.0
2014-12-15 10:20:00,13.04,13.04,13.01,13.02,35400.0,9.1814,9.1814,9.1603,9.1674,35400.0
2014-12-15 10:30:00,13.02,13.02,12.99,12.99,21300.0,9.1674,9.1674,9.1462,9.1462,21300.0
2014-12-15 10:40:00,13.0,13.01,12.98,13.0,33300.0,9.1533,9.1603,9.1392,9.1533,33300.0
2014-12-15 10:50:00,13.02,13.03,13.01,13.02,19200.0,9.1674,9.1744,9.1603,9.1674,19200.0
2014-12-15 11:00:00,13.01,13.01,12.97,12.98,19500.0,9.1603,9.1603,9.1322,9.1392,19500.0
2014-12-15 11:10:00,12.98,12.99,12.95,12.95,33900.0,9.1392,9.1462,9.1181,9.1181,33900.0
2014-12-15 11:20:00,12.96,12.96,12.93,12.93,36000.0,9.1251,9.1251,9.104,9.104,36000.0
2014-12-15 11:30:00,12.94,12.94,12.91,12.92,9900.0,9.111,9.111,9.0899,9.0969,9900.0
2014-12-15 11:40:00,12.92,12.93,12.91,12.92,12600.0,9.0969,9.104,9.0899,9.0969,12600.0
2014-12-15 11:50:00,12.92,12.92,12.88,12.9,39600.0,9.0969,9.0969,9.0688,9.0829,39600.0
2014-12-15 12:00:00,12.9,12.95,12.9,12.93,10800.0,9.0829,9.1181,9.0829,9.104,10800.0
2014-12-15 12:10:00,12.93,12.94,12.92,12.93,13500.0,9.104,9.111,9.0969,9.104,13500.0
2014-12-15 12:20:00,12.94,12.97,12.93,12.97,6300.0,9.111,9.1322,9.104,9.1322,6300.0
2014-12-15 12:30:00,12.97,12.97,12.94,12.97,4500.0,9.1322,9.1322,9.111,9.1322,4500.0
2014-12-15 12:40:00,12.99,12.99,12.97,12.98,16800.0,9.1462,9.1462,9.1322,9.1392,16800.0
2014-12-15 12:50:00,12.97,13.01,12.97,13.0,12900.0,9.1322,9.1603,9.1322,9.1533,12900.0
2014-12-15 13:00:00,13.0,13.01,12.98,12.99,30000.0,9.1533,9.1603,9.1392,9.1462,30000.0
2014-12-15 13:10:00,12.98,12.99,12.96,12.96,62700.0,9.1392,9.1462,9.1251,9.1251,62700.0
2014-12-15 13:20:00,12.96,12.99,12.96,12.96,15000.0,9.1251,9.1462,9.1251,9.1251,15000.0
2014-12-15 13:30:00,12.96,12.98,12.95,12.98,18000.0,9.1251,9.1392,9.1181,9.1392,18000.0
2014-12-15 13:40:00,12.97,12.98,12.96,12.96,27000.0,9.1322,9.1392,9.1251,9.1251,27000.0
2014-12-15 13:50:00,12.95,12.97,12.95,12.97,12900.0,9.1181,9.1322,9.1181,9.1322,12900.0
2014-12-15 14:00:00,12.97,12.97,12.95,12.95,32400.0,9.1322,9.1322,9.1181,9.1181,32400.0
2014-12-15 14:10:00,12.96,12.96,12.94,12.95,13200.0,9.1251,9.1251,9.111,9.1181,13200.0
2014-12-15 14:20:00,12.95,13.0,12.94,12.98,35700.0,9.1181,9.1533,9.111,9.1392,35700.0
2014-12-15 14:30:00,12.99,13.0,12.97,12.99,51600.0,9.1462,9.1533,9.1322,9.1462,51600.0
2014-12-15 14:40:00,12.99,12.99,12.95,12.96,87900.0,9.1462,9.1462,9.1181,9.1251,87900.0
2014-12-15 14:50:00,12.95,12.96,12.95,12.96,30900.0,9.1181,9.1251,9.1181,9.1251,30900.0
2014-12-15 15:00:00,12.96,12.98,12.95,12.98,15300.0,9.1251,9.1392,9.1181,9.1392,15300.0
2014-12-15 15:10:00,12.97,12.98,12.96,12.97,16800.0,9.1322,9.1392,9.1251,9.1322,16800.0
2014-12-15 15:20:00,12.95,12.96,12.95,12.95,10200.0,9.1181,9.1251,9.1181,9.1181,10200.0
2014-12-15 15:30:00,12.94,12.97,12.93,12.96,53700.0,9.111,9.1322,9.104,9.1251,53700.0
2014-12-15 15:40:00,12.96,12.96,12.94,12.96,21900.0,9.1251,9.1251,9.111,9.1251,21900.0
2014-12-15 15:50:00,12.95,12.97,12.93,12.94,220200.0,9.1181,9.1322,9.104,9.111,220200.0
2014-12-16 09:30:00,12.9,12.92,12.88,12.9,885600.0,9.0829,9.0969,9.0688,9.0829,885600.0
2014-12-16 09:40:00,12.9,12.94,12.9,12.94,686100.0,9.0829,9.111,9.0829,9.111,686100.0
2014-12-16 09:50:00,12.94,12.95,12.93,12.93,242100.0,9.111,9.1181,9.104,9.104,242100.0
2014-12-16 10:00:00,12.93,12.96,12.92,12.92,298500.0,9.104,9.1251,9.0969,9.0969,298500.0
2014-12-16 10:10:00,12.92,12.98,12.91,12.98,382500.0,9.0969,9.1392,9.0899,9.1392,382500.0
2014-12-16 10:20:00,12.98,13.01,12.97,12.99,206400.0,9.1392,9.1603,9.1322,9.1462,206400.0
2014-12-16 10:30:00,13.0,13.0,12.97,13.0,294300.0,9.1533,9.1533,9.1322,9.1533,294300.0
2014-12-16 10:40:00,13.0,13.0,12.98,13.0,12300.0,9.1533,9.1533,9.1392,9.1533,12300.0
2014-12-16 10:50:00,13.0,13.05,12.99,13.04,208200.0,9.1533,9.1885,9.1462,9.1814,208200.0
2014-12-16 11:00:00,13.04,13.05,13.02,13.02,320100.0,9.1814,9.1885,9.1674,9.1674,320100.0
2014-12-16 11:10:00,13.02,13.07,13.02,13.07,593400.0,9.1674,9.2026,9.1674,9.2026,593400.0
2014-12-16 11:20:00,13.08,13.16,13.07,13.14,216300.0,9.2096,9.2659,9.2026,9.2518,216300.0
2014-12-16 11:30:00,13.15,13.16,13.13,13.13,451200.0,9.2589,9.2659,9.2448,9.2448,451200.0
2014-12-16 11:40:00,13.13,13.14,13.12,13.12,654600.0,9.2448,9.2518,9.2378,9.2378,654600.0
2014-12-16 11:50:00,13.12,13.13,13.1,13.1,503100.0,9.2378,9.2448,9.2237,9.2237,503100.0
2014-12-16 12:00:00,13.1,13.11,13.09,13.09,316800.0,9.2237,9.2307,9.2166,9.2166,316800.0
2014-12-16 12:10:00,13.09,13.1,13.08,13.09,313500.0,9.2166,9.2237,9.2096,9.2166,313500.0
2014-12-16 12:20:00,13.09,13.09,13.07,13.08,318900.0,9.2166,9.2166,9.2026,9.2096,318900.0
2014-12-16 12:30:00,13.09,13.1,13.08,13.09,310500.0,9.2166,9.2237,9.2096,9.2166,310500.0
2014-12-16 12:40:00,13.09,13.09,13.05,13.06,476700.0,9.2166,9.2166,9.1885,9.1955,476700.0
2014-12-16 12:50:00,13.06,13.07,13.05,13.05,111000.0,9.1955,9.2026,9.1885,9.1885,111000.0
2014-12-16 13:00:00,13.05,13.06,13.03,13.03,285900.0,9.1885,9.1955,9.1744,9.1744,285900.0
2014-12-16 13:10:00,13.03,13.03,12.99,12.99,458400.0,9.1744,9.1744,9.1462,9.1462,458400.0
2014-12-16 13:20:00,12.99,13.0,12.98,12.99,254100.0,9.1462,9.1533,9.1392,9.1462,254100.0
2014-12-16 13:30:00,12.99,13.0,12.96,13.0,100200.0,9.1462,9.1533,9.1251,9.1533,100200.0
2014-12-16 13:40:00,13.01,13.03,13.0,13.02,140700.0,9.1603,9.1744,9.1533,9.1674,140700.0
2014-12-16 13:50:00,13.02,13.03,13.02,13.02,97200.0,9.1674,9.1744,9.1674,9.1674,97200.0
2014-12-16 14:00:00,13.02,13.05,13.01,13.05,195900.0,9.1674,9.1885,9.1603,9.1885,195900.0
2014-12-16 14:10:00,13.04,13.05,13.02,13.03,122100.0,9.1814,9.1885,9.1674,9.1744,122100.0
2014-12-16 14:20:00,13.03,13.04,13.02,13.03,114300.0,9.1744,9.1814,9.1674,9.1744,114300.0
2014-12-16 14:30:00,13.03,13.03,13.0,13.02,97200.0,9.1744,9.1744,9.1533,9.1674,97200.0
2014-12-16 14:40:00,13.02,13.02,13.01,13.02,149400.0,9.1674,9.1674,9.1603,9.1674,149400.0
2014-12-16 14:50:00,13.0,13.0,12.99,13.0,119700.0,9.1533,9.1533,9.1462,9.1533,119700.0
2014-12-16 15:00:00,13.0,13.01,12.99,13.0,35700.0,9.1533,9.1603,9.1462,9.1533,35700.0
2014-12-16 15:10:00,12.99,13.0,12.98,13.0,14700.0,9.1462,9.1533,9.1392,9.1533,14700.0
2014-12-16 15:20:00,12.99,13.0,12.96,12.97,80700.0,9.1462,9.1533,9.1251,9.1322,80700.0
2014-12-16 15:30:00,12.97,12.98,12.95,12.96,65400.0,9.1322,9.1392,9.1181,9.1251,65400.0
2014-12-16 15:40:00,12.95,12.95,12.92,12.94,178800.0,9.1181,9.1181,9.0969,9.111,178800.0
2014-12-16 15:50:00,12.94,12.94,12.88,12.89,235200.0,9.111,9.111,9.0688,9.0758,235200.0
2014-12-17 09:30:00,12.94,12.94,12.91,12.93,95700.0,9.111,9.111,9.0899,9.104,95700.0
2014-12-17 09:40:00,12.93,12.97,12.93,12.96,17700.0,9.104,9.1322,9.104,9.1251,17700.0
2014-12-17 09:50:00,12.94,12.95,12.94,12.95,24300.0,9.111,9.1181,9.111,9.1181,24300.0
2014-12-17 10:00:00,12.93,12.93,12.92,12.92,26700.0,9.104,9.104,9.0969,9.0969,26700.0
2014-12-17 10:10:00,12.92,12.94,12.92,12.93,28500.0,9.0969,9.111,9.0969,9.104,28500.0
2014-12-17 10:20:00,12.93,12.93,12.91,12.91,300000.0,9.104,9.104,9.0899,9.0899,300000.0
2014-12-17 10:30:00,12.91,12.93,12.9,12.93,15300.0,9.0899,9.104,9.0829,9.104,15300.0
2014-12-17 10:40:00,12.93,12.95,12.92,12.95,109800.0,9.104,9.1181,9.0969,9.1181,109800.0
2014-12-17 10:50:00,12.95,12.95,12.94,12.95,22500.0,9.1181,9.1181,9.111,9.1181,22500.0
2014-12-17 11:00:00,12.95,12.96,12.94,12.96,6300.0,9.1181,9.1251,9.111,9.1251,6300.0
2014-12-17 11:10:00,12.95,12.96,12.95,12.96,19200.0,9.1181,9.1251,9.1181,9.1251,19200.0
2014-12-17 11:20:00,12.96,12.99,12.96,12.98,20100.0,9.1251,9.1462,9.1251,9.1392,20100.0
2014-12-17 11:30:00,12.98,13.01,12.97,13.01,14700.0,9.1392,9.1603,9.1322,9.1603,14700.0
2014-12-17 11:40:00,13.01,13.02,13.01,13.02,8100.0,9.1603,9.1674,9.1603,9.1674,8100.0
2014-12-17 11:50:00,13.01,13.04,13.0,13.04,11400.0,9.1603,9.1814,9.1533,9.1814,11400.0
2014-12-17 12:00:00,13.04,13.04,13.02,13.03,9900.0,9.1814,9.1814,9.1674,9.1744,9900.0
2014-12-17 12:10:00,13.02,13.02,13.01,13.02,9900.0,9.1674,9.1674,9.1603,9.1674,9900.0
2014-12-17 12:20:00,13.0,13.01,12.99,12.99,10800.0,9.1533,9.1603,9.1462,9.1462,10800.0
2014-12-17 12:30:00,12.99,13.01,12.99,12.99,11400.0,9.1462,9.1603,9.1462,9.1462,11400.0
2014-12-17 12:40:00,12.99,12.99,12.97,12.98,21900.0,9.1462,9.1462,9.1322,9.1392,21900.0
2014-12-17 12:50:00,12.99,13.01,12.99,13.0,105300.0,9.1462,9.1603,9.1462,9.1533,105300.0
2014-12-17 13:00:00,13.0,13.01,13.0,13.01,27600.0,9.1533,9.1603,9.1533,9.1603,27600.0
2014-12-17 13:10:00,13.01,13.01,13.0,13.0,18600.0,9.1603,9.1603,9.1533,9.1533,18600.0
2014-12-17 13:20:00,13.01,13.01,13.0,13.01,67500.0,9.1603,9.1603,9.1533,9.1603,67500.0
2014-12-17 13:30:00,13.01,13.02,13.0,13.01,118200.0,9.1603,9.1674,9.1533,9.1603,118200.0
2014-12-17 13:40:00,13.01,13.02,13.0,13.01,53700.0,9.1603,9.1674,9.1533,9.1603,53700.0
2014-12-17 13:50:00,13.0,13.01,13.0,13.01,13800.0,9.1533,9.1603,9.1533,9.1603,13800.0
2014-12-17 14:00:00,13.02,13.13,13.02,13.08,82800.0,9.1674,9.2448,9.1674,9.2096,82800.0
2014-12-17 14:10:00,13.09,13.13,13.09,13.11,32700.0,9.2166,9.2448,9.2166,9.2307,32700.0
2014-12-17 14:20:00,13.11,13.11,13.08,13.09,50700.0,9.2307,9.2307,9.2096,9.2166,50700.0
2014-12-17 14:30:00,13.08,13.11,13.06,13.11,27300.0,9.2096,9.2307,9.1955,9.2307,27300.0
2014-12-17 14:40:00,13.09,13.09,13.03,13.03,46500.0,9.2166,9.2166,9.1744,9.1744,46500.0
2014-12-17 14:50:00,13.04,13.07,13.03,13.03,302400.0,9.1814,9.2026,9.1744,9.1744,302400.0
2014-12-17 15:00:00,13.02,13.03,13.0,13.01,74400.0,9.1674,9.1744,9.1533,9.1603,74400.0
2014-12-17 15:10:00,13.02,13.05,13.01,13.05,14100.0,9.1674,9.1885,9.1603,9.1885,14100.0
2014-12-17 15:20:00,13.07,13.12,13.05,13.11,24600.0,9.2026,9.2378,9.1885,9.2307,24600.0
2014-12-17 15:30:00,13.11,13.12,13.09,13.1,30000.0,9.2307,9.2378,9.2166,9.2237,30000.0
2014-12-17 15:40:00,13.12,13.14,13.11,13.13,61800.0,9.2378,9.2518,9.2307,9.2448,61800.0
2014-12-17 15:50:00,13.13,13.13,13.1,13.12,35700.0,9.2448,9.2448,9.2237,9.2378,35700.0
2014-12-18 09:30:00,13.3,13.3,13.24,13.26,271800.0,9.3645,9.3645,9.3223,9.3363,271800.0
2014-12-18 09:40:00,13.27,13.27,13.25,13.25,25500.0,9.3434,9.3434,9.3293,9.3293,25500.0
2014-12-18 09:50:00,13.25,13.27,13.25,13.27,39600.0,9.3293,9.3434,9.3293,9.3434,39600.0
2014-12-18 10:00:00,13.29,13.29,13.27,13.29,42600.0,9.3575,9.3575,9.3434,9.3575,42600.0
2014-12-18 10:10:00,13.3,13.31,13.29,13.3,78000.0,9.3645,9.3715,9.3575,9.3645,78000.0
2014-12-18 10:20:00,13.29,13.3,13.28,13.29,38700.0,9.3575,9.3645,9.3504,9.3575,38700.0
2014-12-18 10:30:00,13.29,13.29,13.27,13.28,33600.0,9.3575,9.3575,9.3434,9.3504,33600.0
2014-12-18 10:40:00,13.28,13.28,13.27,13.28,34800.0,9.3504,9.3504,9.3434,9.3504,34800.0
2014-12-18 10:50:00,13.28,13.29,13.27,13.27,46200.0,9.3504,9.3575,9.3434,9.3434,46200.0
2014-12-18 11:00:00,13.27,13.27,13.23,13.24,63000.0,9.3434,9.3434,9.3152,9.3223,63000.0
2014-12-18 11:10:00,13.23,13.25,13.23,13.25,44400.0,9.3152,9.3293,9.3152,9.3293,44400.0
2014-12-18 11:20:00,13.25,13.27,13.25,13.26,88800.0,9.3293,9.3434,9.3293,9.3363,88800.0
2014-12-18 11:30:00,13.26,13.27,13.25,13.27,20700.0,9.3363,9.3434,9.3293,9.3434,20700.0
2014-12-18 11:40:00,13.27,13.27,13.27,13.27,2100.0,9.3434,9.3434,9.3434,9.3434,2100.0
2014-12-18 11:50:00,13.27,13.3,13.27,13.3,10800.0,9.3434,9.3645,9.3434,9.3645,10800.0
2014-12-18 12:00:00,13.29,13.31,13.29,13.31,12000.0,9.3575,9.3715,9.3575,9.3715,12000.0
2014-12-18 12:10:00,13.31,13.31,13.3,13.31,58500.0,9.3715,9.3715,9.3645,9.3715,58500.0
2014-12-18 12:20:00,13.31,13.31,13.31,13.31,3000.0,9.3715,9.3715,9.3715,9.3715,3000.0
2014-12-18 12:30:00,13.3,13.32,13.3,13.31,4200.0,9.3645,9.3786,9.3645,9.3715,4200.0
2014-12-18 12:40:00,13.31,13.33,13.31,13.33,32100.0,9.3715,9.3856,9.3715,9.3856,32100.0
2014-12-18 12:50:00,13.33,13.33,13.32,13.33,16800.0,9.3856,9.3856,9.3786,9.3856,16800.0
2014-12-18 13:00:00,13.32,13.33,13.32,13.32,23400.0,9.3786,9.3856,9.3786,9.3786,23400.0
2014-12-18 13:10:00,13.32,13.32,13.31,13.31,11700.0,9.3786,9.3786,9.3715,9.3715,11700.0
2014-12-18 13:20:00,13.33,13.33,13.32,13.32,23100.0,9.3856,9.3856,9.3786,9.3786,23100.0
2014-12-18 13:30:00,13.33,13.33,13.32,13.32,21600.0,9.3856,9.3856,9.3786,9.3786,21600.0
2014-12-18 13:40:00,13.32,13.32,13.32,13.32,110400.0,9.3786,9.3786,9.3786,9.3786,110400.0
2014-12-18 13:50:00,13.32,13.33,13.32,13.32,48900.0,9.3786,9.3856,9.3786,9.3786,48900.0
2014-12-18 14:00:00,13.32,13.32,13.31,13.31,71700.0,9.3786,9.3786,9.3715,9.3715,71700.0
2014-12-18 14:10:00,13.31,13.32,13.3,13.31,90000.0,9.3715,9.3786,9.3645,9.3715,90000.0
2014-12-18 14:20:00,13.31,13.32,13.3,13.3,71100.0,9.3715,9.3786,9.3645,9.3645,71100.0
2014-12-18 14:30:00,13.3,13.32,13.29,13.32,70200.0,9.3645,9.3786,9.3575,9.3786,70200.0
2014-12-18 14:40:00,13.31,13.32,13.31,13.31,8700.0,9.3715,9.3786,9.3715,9.3715,8700.0
2014-12-18 14:50:00,13.31,13.33,13.3,13.32,49800.0,9.3715,9.3856,9.3645,9.3786,49800.0
2014-12-18 15:00:00,13.32,13.34,13.32,13.33,54000.0,9.3786,9.3927,9.3786,9.3856,54000.0
2014-12-18 15:10:00,13.33,13.35,13.33,13.35,17700.0,9.3856,9.3997,9.3856,9.3997,17700.0
2014-12-18 15:20:00,13.34,13.35,13.33,13.34,18300.0,9.3927,9.3997,9.3856,9.3927,18300.0
2014-12-18 15:30:00,13.34,13.36,13.34,13.35,25800.0,9.3927,9.4067,9.3927,9.3997,25800.0
2014-12-18 15:40:00,13.36,13.37,13.35,13.37,34500.0,9.4067,9.4138,9.3997,9.4138,34500.0
2014-12-18 15:50:00,13.37,13.41,13.37,13.41,42600.0,9.4138,9.442,9.4138,9.442,42600.0
2014-12-19 09:30:00,13.47,13.47,13.41,13.44,177000.0,9.4842,9.4842,9.442,9.4631,177000.0
2014-12-19 09:40:00,13.43,13.44,13.4,13.41,102900.0,9.456,9.4631,9.4349,9.442,102900.0
2014-12-19 09:50:00,13.41,13.43,13.38,13.43,44700.0,9.442,9.456,9.4208,9.456,44700.0
2014-12-19 10:00:00,13.42,13.44,13.42,13.44,58200.0,9.449,9.4631,9.449,9.4631,58200.0
2014-12-19 10:10:00,13.43,13.44,13.43,13.43,31200.0,9.456,9.4631,9.456,9.456,31200.0
2014-12-19 10:20:00,13.42,13.44,13.42,13.44,5700.0,9.449,9.4631,9.449,9.4631,5700.0
2014-12-19 10:30:00,13.44,13.45,13.43,13.43,29700.0,9.4631,9.4701,9.456,9.456,29700.0
2014-12-19 10:40:00,13.44,13.44,13.41,13.42,33300.0,9.4631,9.4631,9.442,9.449,33300.0
2014-12-19 10:50:00,13.41,13.42,13.41,13.42,3600.0,9.442,9.449,9.442,9.449,3600.0
2014-12-19 11:00:00,13.42,13.42,13.41,13.41,12000.0,9.449,9.449,9.442,9.442,12000.0
2014-12-19 11:10:00,13.41,13.42,13.41,13.42,6300.0,9.442,9.449,9.442,9.449,6300.0
2014-12-19 11:20:00,13.42,13.43,13.42,13.43,22800.0,9.449,9.456,9.449,9.456,22800.0
2014-12-19 11:30:00,13.42,13.43,13.41,13.42,7500.0,9.449,9.456,9.442,9.449,7500.0
2014-12-19 11:40:00,13.42,13.42,13.41,13.41,6900.0,9.449,9.449,9.442,9.442,6900.0
2014-12-19 11:50:00,13.42,13.42,13.41,13.42,10800.0,9.449,9.449,9.442,9.449,10800.0
2014-12-19 12:00:00,13.42,13.42,13.41,13.41,31500.0,9.449,9.449,9.442,9.442,31500.0
2014-12-19 12:10:00,13.41,13.42,13.41,13.42,18900.0,9.442,9.449,9.442,9.449,18900.0
2014-12-19 12:20:00,13.42,13.42,13.4,13.41,58800.0,9.449,9.449,9.4349,9.442,58800.0
2014-12-19 12:30:00,13.41,13.41,13.41,13.41,24900.0,9.442,9.442,9.442,9.442,24900.0
2014-12-19 12:40:00,13.41,13.41,13.41,13.41,7500.0,9.442,9.442,9.442,9.442,7500.0
2014-12-19 12:50:00,13.41,13.42,13.41,13.41,28500.0,9.442,9.449,9.442,9.442,28500.0
2014-12-19 13:00:00,13.41,13.42,13.41,13.41,19800.0,9.442,9.449,9.442,9.442,19800.0
2014-12-19 13:10:00,13.41,13.41,13.4,13.41,16800.0,9.442,9.442,9.4349,9.442,16800.0
2014-12-19 13:20:00,13.41,13.42,13.41,13.42,24000.0,9.442,9.449,9.442,9.449,24000.0
2014-12-19 13:30:00,13.42,13.42,13.41,13.42,19800.0,9.449,9.449,9.442,9.449,19800.0
2014-12-19 13:40:00,13.42,13.42,13.41,13.42,43500.0,9.449,9.449,9.442,9.449,43500.0
2014-12-19 13:50:00,13.42,13.42,13.42,13.42,26400.0,9.449,9.449,9.449,9.449,26400.0
2014-12-19 14:00:00,13.42,13.43,13.42,13.43,91200.0,9.449,9.456,9.449,9.456,91200.0
2014-12-19 14:10:00,13.43,13.43,13.42,13.42,13500.0,9.456,9.456,9.449,9.449,13500.0
2014-12-19 14:20:00,13.42,13.43,13.42,13.42,45000.0,9.449,9.456,9.449,9.449,45000.0
2014-12-19 14:30:00,13.42,13.43,13.42,13.43,12000.0,9.449,9.456,9.449,9.456,12000.0
2014-12-19 14:40:00,13.43,13.45,13.43,13.45,25800.0,9.456,9.4701,9.456,9.4701,25800.0
2014-12-19 14:50:00,13.45,13.47,13.45,13.47,36000.0,9.4701,9.4842,9.4701,9.4842,36000.0
2014-12-19 15:00:00,13.47,13.47,13.45,13.46,9300.0,9.4842,9.4842,9.4701,9.4772,9300.0
2014-12-19 15:10:00,13.46,13.47,13.45,13.47,6300.0,9.4772,9.4842,9.4701,9.4842,6300.0
2014-12-19 15:20:00,13.47,13.47,13.46,13.47,41400.0,9.4842,9.4842,9.4772,9.4842,41400.0
2014-12-19 15:30:00,13.47,13.48,13.47,13.48,57000.0,9.4842,9.4912,9.4842,9.4912,57000.0
2014-12-19 15:40:00,13.48,13.48,13.46,13.46,67500.0,9.4912,9.4912,9.4772,9.4772,67500.0
2014-12-19 15:50:00,13.46,13.46,13.44,13.45,40200.0,9.4772,9.4772,9.4631,9.4701,40200.0
2014-12-22 09:30:00,13.38,13.42,13.34,13.38,99300.0,9.4852,9.5135,9.4568,9.4852,99300.0
2014-12-22 09:40:00,13.38,13.39,13.37,13.39,54600.0,9.4852,9.4923,9.4781,9.4923,54600.0
2014-12-22 09:50:00,13.39,13.39,13.38,13.38,18000.0,9.4923,9.4923,9.4852,9.4852,18000.0
2014-12-22 10:00:00,13.39,13.39,13.37,13.38,101700.0,9.4923,9.4923,9.4781,9.4852,101700.0
2014-12-22 10:10:00,13.38,13.4,13.38,13.4,46800.0,9.4852,9.4994,9.4852,9.4994,46800.0
2014-12-22 10:20:00,13.39,13.4,13.39,13.4,71700.0,9.4923,9.4994,9.4923,9.4994,71700.0
2014-12-22 10:30:00,13.4,13.4,13.39,13.39,39900.0,9.4994,9.4994,9.4923,9.4923,39900.0
2014-12-22 10:40:00,13.39,13.4,13.39,13.4,7500.0,9.4923,9.4994,9.4923,9.4994,7500.0
2014-12-22 10:50:00,13.4,13.41,13.39,13.41,18000.0,9.4994,9.5064,9.4923,9.5064,18000.0
2014-12-22 11:00:00,13.4,13.4,13.38,13.39,4500.0,9.4994,9.4994,9.4852,9.4923,4500.0
2014-12-22 11:10:00,13.39,13.39,13.38,13.39,5700.0,9.4923,9.4923,9.4852,9.4923,5700.0
2014-12-22 11:20:00,13.39,13.4,13.39,13.4,10800.0,9.4923,9.4994,9.4923,9.4994,10800.0
2014-12-22 11:30:00,13.41,13.41,13.39,13.39,25800.0,9.5064,9.5064,9.4923,9.4923,25800.0
2014-12-22 11:40:00,13.39,13.39,13.38,13.39,8700.0,9.4923,9.4923,9.4852,9.4923,8700.0
2014-12-22 11:50:00,13.39,13.39,13.39,13.39,6900.0,9.4923,9.4923,9.4923,9.4923,6900.0
2014-12-22 12:00:00,13.39,13.39,13.39,13.39,9900.0,9.4923,9.4923,9.4923,9.4923,9900.0
2014-12-22 12:10:00,13.39,13.4,13.39,13.39,19800.0,9.4923,9.4994,9.4923,9.4923,19800.0
2014-12-22 12:20:00,13.4,13.4,13.39,13.39,3600.0,9.4994,9.4994,9.4923,9.4923,3600.0
2014-12-22 12:30:00,13.39,13.39,13.39,13.39,36900.0,9.4923,9.4923,9.4923,9.4923,36900.0
2014-12-22 12:40:00,13.39,13.4,13.39,13.4,9600.0,9.4923,9.4994,9.4923,9.4994,9600.0
2014-12-22 12:50:00,13.39,13.4,13.39,13.4,48300.0,9.4923,9.4994,9.4923,9.4994,48300.0
2014-12-22 13:00:00,13.4,13.4,13.4,13.4,13500.0,9.4994,9.4994,9.4994,9.4994,13500.0
2014-12-22 13:10:00,13.4,13.42,13.4,13.41,31500.0,9.4994,9.5135,9.4994,9.5064,31500.0
2014-12-22 13:20:00,13.41,13.41,13.41,13.41,34500.0,9.5064,9.5064,9.5064,9.5064,34500.0
2014-12-22 13:30:00,13.41,13.41,13.4,13.41,26100.0,9.5064,9.5064,9.4994,9.5064,26100.0
2014-12-22 13:40:00,13.41,13.41,13.4,13.41,20700.0,9.5064,9.5064,9.4994,9.5064,20700.0
2014-12-22 13:50:00,13.41,13.41,13.4,13.41,16200.0,9.5064,9.5064,9.4994,9.5064,16200.0
2014-12-22 14:00:00,13.41,13.42,13.41,13.42,20700.0,9.5064,9.5135,9.5064,9.5135,20700.0
2014-12-22 14:10:00,13.42,13.42,13.42,13.42,20700.0,9.5135,9.5135,9.5135,9.5135,20700.0
2014-12-22 14:20:00,13.42,13.42,13.42,13.42,10200.0,9.5135,9.5135,9.5135,9.5135,10200.0
2014-12-22 14:30:00,13.42,13.42,13.41,13.41,43800.0,9.5135,9.5135,9.5064,9.5064,43800.0
2014-12-22 14:40:00,13.41,13.42,13.41,13.42,13800.0,9.5064,9.5135,9.5064,9.5135,13800.0
2014-12-22 14:50:00,13.42,13.42,13.42,13.42,35700.0,9.5135,9.5135,9.5135,9.5135,35700.0
2014-12-22 15:00:00,13.43,13.43,13.42,13.43,3300.0,9.5206,9.5206,9.5135,9.5206,3300.0
2014-12-22 15:10:00,13.42,13.43,13.42,13.43,8700.0,9.5135,9.5206,9.5135,9.5206,8700.0
2014-12-22 15:20:00,13.43,13.44,13.43,13.44,19200.0,9.5206,9.5277,9.5206,9.5277,19200.0
2014-12-22 15:30:00,13.43,13.45,13.43,13.44,58800.0,9.5206,9.5348,9.5206,9.5277,58800.0
2014-12-22 15:40:00,13.44,13.45,13.44,13.45,24600.0,9.5277,9.5348,9.5277,9.5348,24600.0
2014-12-22 15:50:00,13.44,13.45,13.43,13.44,37200.0,9.5277,9.5348,9.5206,9.5277,37200.0
2014-12-23 09:30:00,13.49,13.51,13.48,13.5,58200.0,9.5632,9.5773,9.5561,9.5702,58200.0
2014-12-23 09:40:00,13.5,13.5,13.49,13.49,15600.0,9.5702,9.5702,9.5632,9.5632,15600.0
2014-12-23 09:50:00,13.49,13.5,13.49,13.5,22800.0,9.5632,9.5702,9.5632,9.5702,22800.0
2014-12-23 10:00:00,13.49,13.51,13.49,13.5,43800.0,9.5632,9.5773,9.5632,9.5702,43800.0
2014-12-23 10:10:00,13.5,13.5,13.48,13.49,25500.0,9.5702,9.5702,9.5561,9.5632,25500.0
2014-12-23 10:20:00,13.5,13.51,13.49,13.51,10200.0,9.5702,9.5773,9.5632,9.5773,10200.0
2014-12-23 10:30:00,13.49,13.5,13.49,13.49,9600.0,9.5632,9.5702,9.5632,9.5632,9600.0
2014-12-23 10:40:00,13.49,13.49,13.48,13.48,12600.0,9.5632,9.5632,9.5561,9.5561,12600.0
2014-12-23 10:50:00,13.49,13.5,13.48,13.5,5400.0,9.5632,9.5702,9.5561,9.5702,5400.0
2014-12-23 11:00:00,13.5,13.51,13.49,13.5,6000.0,9.5702,9.5773,9.5632,9.5702,6000.0
2014-12-23 11:10:00,13.5,13.51,13.49,13.51,24600.0,9.5702,9.5773,9.5632,9.5773,24600.0
2014-12-23 11:20:00,13.51,13.51,13.5,13.51,6000.0,9.5773,9.5773,9.5702,9.5773,6000.0
2014-12-23 11:30:00,13.51,13.51,13.5,13.5,10800.0,9.5773,9.5773,9.5702,9.5702,10800.0
2014-12-23 11:40:00,13.5,13.51,13.5,13.51,17400.0,9.5702,9.5773,9.5702,9.5773,17400.0
2014-12-23 11:50:00,13.51,13.51,13.5,13.5,56100.0,9.5773,9.5773,9.5702,9.5702,56100.0
2014-12-23 12:00:00,13.5,13.5,13.49,13.5,3600.0,9.5702,9.5702,9.5632,9.5702,3600.0
2014-12-23 12:10:00,13.5,13.5,13.49,13.5,16800.0,9.5702,9.5702,9.5632,9.5702,16800.0
2014-12-23 12:20:00,13.5,13.5,13.5,13.5,30900.0,9.5702,9.5702,9.5702,9.5702,30900.0
2014-12-23 12:30:00,13.5,13.51,13.5,13.51,11400.0,9.5702,9.5773,9.5702,9.5773,11400.0
2014-12-23 12:40:00,13.5,13.51,13.5,13.51,8400.0,9.5702,9.5773,9.5702,9.5773,8400.0
2014-12-23 12:50:00,13.51,13.51,13.51,13.51,22500.0,9.5773,9.5773,9.5773,9.5773,22500.0
2014-12-23 13:00:00,13.51,13.51,13.51,13.51,21900.0,9.5773,9.5773,9.5773,9.5773,21900.0
2014-12-23 13:10:00,13.51,13.52,13.51,13.51,32400.0,9.5773,9.5844,9.5773,9.5773,32400.0
2014-12-23 13:20:00,13.51,13.52,13.51,13.51,27300.0,9.5773,9.5844,9.5773,9.5773,27300.0
2014-12-23 13:30:00,13.52,13.52,13.51,13.51,6300.0,9.5844,9.5844,9.5773,9.5773,6300.0
2014-12-23 13:40:00,13.52,13.52,13.51,13.52,600.0,9.5844,9.5844,9.5773,9.5844,600.0
2014-12-23 13:50:00,13.52,13.52,13.51,13.51,13200.0,9.5844,9.5844,9.5773,9.5773,13200.0
2014-12-23 14:00:00,13.51,13.51,13.5,13.5,9000.0,9.5773,9.5773,9.5702,9.5702,9000.0
2014-12-23 14:10:00,13.5,13.51,13.5,13.51,10500.0,9.5702,9.5773,9.5702,9.5773,10500.0
2014-12-23 14:20:00,13.51,13.51,13.5,13.51,44700.0,9.5773,9.5773,9.5702,9.5773,44700.0
2014-12-23 14:30:00,13.52,13.52,13.51,13.52,13200.0,9.5844,9.5844,9.5773,9.5844,13200.0
2014-12-23 14:40:00,13.52,13.52,13.51,13.52,3600.0,9.5844,9.5844,9.5773,9.5844,3600.0
2014-12-23 14:50:00,13.51,13.52,13.51,13.51,25200.0,9.5773,9.5844,9.5773,9.5773,25200.0
2014-12-23 15:00:00,13.51,13.51,13.51,13.51,8700.0,9.5773,9.5773,9.5773,9.5773,8700.0
2014-12-23 15:10:00,13.51,13.52,13.51,13.51,28200.0,9.5773,9.5844,9.5773,9.5773,28200.0
2014-12-23 15:20:00,13.51,13.51,13.5,13.51,15600.0,9.5773,9.5773,9.5702,9.5773,15600.0
2014-12-23 15:30:00,13.5,13.51,13.5,13.5,35400.0,9.5702,9.5773,9.5702,9.5702,35400.0
2014-12-23 15:40:00,13.5,13.51,13.5,13.51,7500.0,9.5702,9.5773,9.5702,9.5773,7500.0
2014-12-23 15:50:00,13.51,13.51,13.5,13.5,50400.0,9.5773,9.5773,9.5702,9.5702,50400.0
2014-12-24 09:30:00,13.52,13.52,13.5,13.5,52800.0,9.5844,9.5844,9.5702,9.5702,52800.0
2014-12-24 09:40:00,13.5,13.5,13.49,13.49,20100.0,9.5702,9.5702,9.5632,9.5632,20100.0
2014-12-24 09:50:00,13.49,13.5,13.48,13.49,39900.0,9.5632,9.5702,9.5561,9.5632,39900.0
2014-12-24 10:00:00,13.48,13.49,13.48,13.49,40200.0,9.5561,9.5632,9.5561,9.5632,40200.0
2014-12-24 10:10:00,13.49,13.49,13.48,13.49,13800.0,9.5632,9.5632,9.5561,9.5632,13800.0
2014-12-24 10:20:00,13.49,13.49,13.49,13.49,4500.0,9.5632,9.5632,9.5632,9.5632,4500.0
2014-12-24 10:30:00,13.49,13.49,13.49,13.49,12000.0,9.5632,9.5632,9.5632,9.5632,12000.0
2014-12-24 10:40:00,13.49,13.49,13.49,13.49,7500.0,9.5632,9.5632,9.5632,9.5632,7500.0
2014-12-24 10:50:00,13.49,13.5,13.49,13.5,11400.0,9.5632,9.5702,9.5632,9.5702,11400.0
2014-12-24 11:00:00,13.5,13.5,13.49,13.5,35700.0,9.5702,9.5702,9.5632,9.5702,35700.0
2014-12-24 11:10:00,13.5,13.51,13.5,13.51,30300.0,9.5702,9.5773,9.5702,9.5773,30300.0
2014-12-24 11:20:00,13.51,13.51,13.5,13.5,42300.0,9.5773,9.5773,9.5702,9.5702,42300.0
2014-12-24 11:30:00,13.51,13.51,13.5,13.5,16200.0,9.5773,9.5773,9.5702,9.5702,16200.0
2014-12-24 11:40:00,13.5,13.5,13.5,13.5,8400.0,9.5702,9.5702,9.5702,9.5702,8400.0
2014-12-24 11:50:00,13.5,13.51,13.5,13.51,14700.0,9.5702,9.5773,9.5702,9.5773,14700.0
2014-12-24 12:00:00,13.51,13.51,13.5,13.5,15000.0,9.5773,9.5773,9.5702,9.5702,15000.0
2014-12-24 12:10:00,13.51,13.51,13.51,13.51,49800.0,9.5773,9.5773,9.5773,9.5773,49800.0
2014-12-24 12:20:00,13.51,13.51,13.51,13.51,17100.0,9.5773,9.5773,9.5773,9.5773,17100.0
2014-12-24 12:30:00,13.51,13.52,13.5,13.5,12900.0,9.5773,9.5844,9.5702,9.5702,12900.0
2014-12-24 12:40:00,13.5,13.51,13.5,13.5,24000.0,9.5702,9.5773,9.5702,9.5702,24000.0
2014-12-24 12:50:00,13.5,13.5,13.48,13.48,42600.0,9.5702,9.5702,9.5561,9.5561,42600.0
2014-12-26 09:30:00,13.51,13.52,13.5,13.51,37500.0,9.5773,9.5844,9.5702,9.5773,37500.0
2014-12-26 09:40:00,13.51,13.52,13.51,13.52,12600.0,9.5773,9.5844,9.5773,9.5844,12600.0
2014-12-26 09:50:00,13.52,13.53,13.52,13.53,19200.0,9.5844,9.5915,9.5844,9.5915,19200.0
2014-12-26 10:00:00,13.53,13.53,13.52,13.53,6000.0,9.5915,9.5915,9.5844,9.5915,6000.0
2014-12-26 10:10:00,13.52,13.52,13.52,13.52,17700.0,9.5844,9.5844,9.5844,9.5844,17700.0
2014-12-26 10:20:00,13.52,13.52,13.51,13.52,9000.0,9.5844,9.5844,9.5773,9.5844,9000.0
2014-12-26 10:30:00,13.52,13.52,13.51,13.51,16500.0,9.5844,9.5844,9.5773,9.5773,16500.0
2014-12-26 10:40:00,13.52,13.52,13.51,13.52,2700.0,9.5844,9.5844,9.5773,9.5844,2700.0
2014-12-26 10:50:00,13.52,13.52,13.51,13.52,18600.0,9.5844,9.5844,9.5773,9.5844,18600.0
2014-12-26 11:00:00,13.52,13.52,13.52,13.52,39000.0,9.5844,9.5844,9.5844,9.5844,39000.0
2014-12-26 11:10:00,13.52,13.52,13.51,13.52,12600.0,9.5844,9.5844,9.5773,9.5844,12600.0
2014-12-26 11:20:00,13.52,13.52,13.51,13.51,9600.0,9.5844,9.5844,9.5773,9.5773,9600.0
2014-12-26 11:30:00,13.51,13.52,13.51,13.51,12600.0,9.5773,9.5844,9.5773,9.5773,12600.0
2014-12-26 11:40:00,13.51,13.52,13.51,13.52,24300.0,9.5773,9.5844,9.5773,9.5844,24300.0
2014-12-26 11:50:00,13.51,13.52,13.51,13.51,47100.0,9.5773,9.5844,9.5773,9.5773,47100.0
2014-12-26 12:00:00,13.52,13.52,13.51,13.52,11100.0,9.5844,9.5844,9.5773,9.5844,11100.0
2014-12-26 12:10:00,13.52,13.52,13.51,13.51,17100.0,9.5844,9.5844,9.5773,9.5773,17100.0
2014-12-26 12:20:00,13.51,13.51,13.51,13.51,22800.0,9.5773,9.5773,9.5773,9.5773,22800.0
2014-12-26 12:30:00,13.51,13.51,13.51,13.51,5100.0,9.5773,9.5773,9.5773,9.5773,5100.0
2014-12-26 12:40:00,13.51,13.51,13.51,13.51,3300.0,9.5773,9.5773,9.5773,9.5773,3300.0
2014-12-26 12:50:00,13.51,13.51,13.51,13.51,4800.0,9.5773,9.5773,9.5773,9.5773,4800.0
2014-12-26 13:00:00,13.52,13.52,13.51,13.51,3600.0,9.5844,9.5844,9.5773,9.5773,3600.0
2014-12-26 13:10:00,13.51,13.52,13.51,13.52,1200.0,9.5773,9.5844,9.5773,9.5844,1200.0
2014-12-26 13:20:00,13.52,13.52,13.51,13.52,60300.0,9.5844,9.5844,9.5773,9.5844,60300.0
2014-12-26 13:30:00,13.52,13.52,13.51,13.51,5400.0,9.5844,9.5844,9.5773,9.5773,5400.0
2014-12-26 13:40:00,13.51,13.52,13.51,13.51,4200.0,9.5773,9.5844,9.5773,9.5773,4200.0
2014-12-26 13:50:00,13.51,13.52,13.51,13.52,8700.0,9.5773,9.5844,9.5773,9.5844,8700.0
2014-12-26 14:00:00,13.51,13.52,13.51,13.52,24600.0,9.5773,9.5844,9.5773,9.5844,24600.0
2014-12-26 14:10:00,13.52,13.52,13.51,13.52,39000.0,9.5844,9.5844,9.5773,9.5844,39000.0
2014-12-26 14:20:00,13.51,13.51,13.51,13.51,60300.0,9.5773,9.5773,9.5773,9.5773,60300.0
2014-12-26 14:30:00,13.51,13.51,13.51,13.51,13200.0,9.5773,9.5773,9.5773,9.5773,13200.0
2014-12-26 14:40:00,13.51,13.51,13.51,13.51,32100.0,9.5773,9.5773,9.5773,9.5773,32100.0
2014-12-26 14:50:00,13.51,13.51,13.51,13.51,21300.0,9.5773,9.5773,9.5773,9.5773,21300.0
2014-12-26 15:00:00,13.51,13.51,13.51,13.51,4800.0,9.5773,9.5773,9.5773,9.5773,4800.0
2014-12-26 15:10:00,13.51,13.52,13.51,13.52,21900.0,9.5773,9.5844,9.5773,9.5844,21900.0
2014-12-26 15:20:00,13.52,13.52,13.51,13.52,62100.0,9.5844,9.5844,9.5773,9.5844,62100.0
2014-12-26 15:30:00,13.51,13.51,13.51,13.51,53400.0,9.5773,9.5773,9.5773,9.5773,53400.0
2014-12-26 15:40:00,13.51,13.51,13.51,13.51,23700.0,9.5773,9.5773,9.5773,9.5773,23700.0
2014-12-26 15:50:00,13.51,13.51,13.49,13.5,70500.0,9.5773,9.5773,9.5632,9.5702,70500.0
2014-12-29 09:30:00,13.49,13.49,13.46,13.46,59100.0,9.5632,9.5632,9.5419,9.5419,59100.0
2014-12-29 09:40:00,13.46,13.48,13.46,13.48,46800.0,9.5419,9.5561,9.5419,9.5561,46800.0
2014-12-29 09:50:00,13.48,13.48,13.47,13.47,15000.0,9.5561,9.5561,9.549,9.549,15000.0
2014-12-29 10:00:00,13.47,13.48,13.46,13.47,30000.0,9.549,9.5561,9.5419,9.549,30000.0
2014-12-29 10:10:00,13.47,13.47,13.47,13.47,20100.0,9.549,9.549,9.549,9.549,20100.0
2014-12-29 10:20:00,13.47,13.47,13.47,13.47,10800.0,9.549,9.549,9.549,9.549,10800.0
2014-12-29 10:30:00,13.47,13.48,13.47,13.48,2700.0,9.549,9.5561,9.549,9.5561,2700.0
2014-12-29 10:40:00,13.48,13.48,13.47,13.48,33300.0,9.5561,9.5561,9.549,9.5561,33300.0
2014-12-29 10:50:00,13.48,13.49,13.48,13.49,52800.0,9.5561,9.5632,9.5561,9.5632,52800.0
2014-12-29 11:00:00,13.49,13.49,13.48,13.49,32700.0,9.5632,9.5632,9.5561,9.5632,32700.0
2014-12-29 11:10:00,13.49,13.49,13.48,13.49,37800.0,9.5632,9.5632,9.5561,9.5632,37800.0
2014-12-29 11:20:00,13.49,13.49,13.48,13.48,25500.0,9.5632,9.5632,9.5561,9.5561,25500.0
2014-12-29 11:30:00,13.49,13.49,13.48,13.49,31800.0,9.5632,9.5632,9.5561,9.5632,31800.0
2014-12-29 11:40:00,13.49,13.49,13.49,13.49,43500.0,9.5632,9.5632,9.5632,9.5632,43500.0
2014-12-29 11:50:00,13.5,13.5,13.49,13.49,9000.0,9.5702,9.5702,9.5632,9.5632,9000.0
2014-12-29 12:00:00,13.49,13.49,13.49,13.49,12600.0,9.5632,9.5632,9.5632,9.5632,12600.0
2014-12-29 12:10:00,13.49,13.49,13.48,13.48,12900.0,9.5632,9.5632,9.5561,9.5561,12900.0
2014-12-29 12:20:00,13.49,13.49,13.48,13.48,6600.0,9.5632,9.5632,9.5561,9.5561,6600.0
2014-12-29 12:30:00,13.48,13.48,13.48,13.48,21000.0,9.5561,9.5561,9.5561,9.5561,21000.0
2014-12-29 12:40:00,13.48,13.48,13.48,13.48,27300.0,9.5561,9.5561,9.5561,9.5561,27300.0
2014-12-29 12:50:00,13.48,13.48,13.46,13.46,11100.0,9.5561,9.5561,9.5419,9.5419,11100.0
2014-12-29 13:00:00,13.46,13.47,13.46,13.47,8700.0,9.5419,9.549,9.5419,9.549,8700.0
2014-12-29 13:10:00,13.46,13.47,13.46,13.47,6000.0,9.5419,9.549,9.5419,9.549,6000.0
2014-12-29 13:20:00,13.48,13.48,13.47,13.47,22200.0,9.5561,9.5561,9.549,9.549,22200.0
2014-12-29 13:30:00,13.48,13.48,13.47,13.47,26400.0,9.5561,9.5561,9.549,9.549,26400.0
2014-12-29 13:40:00,13.48,13.48,13.47,13.48,10200.0,9.5561,9.5561,9.549,9.5561,10200.0
2014-12-29 13:50:00,13.47,13.48,13.47,13.48,14400.0,9.549,9.5561,9.549,9.5561,14400.0
2014-12-29 14:00:00,13.48,13.48,13.48,13.48,2100.0,9.5561,9.5561,9.5561,9.5561,2100.0
2014-12-29 14:10:00,13.48,13.48,13.48,13.48,3600.0,9.5561,9.5561,9.5561,9.5561,3600.0
2014-12-29 14:20:00,13.48,13.48,13.47,13.48,5400.0,9.5561,9.5561,9.549,9.5561,5400.0
2014-12-29 14:30:00,13.48,13.48,13.47,13.48,23700.0,9.5561,9.5561,9.549,9.5561,23700.0
2014-12-29 14:40:00,13.47,13.48,13.47,13.48,22500.0,9.549,9.5561,9.549,9.5561,22500.0
2014-12-29 14:50:00,13.48,13.48,13.47,13.48,22800.0,9.5561,9.5561,9.549,9.5561,22800.0
2014-12-29 15:00:00,13.48,13.48,13.48,13.48,18000.0,9.5561,9.5561,9.5561,9.5561,18000.0
2014-12-29 15:10:00,13.48,13.48,13.48,13.48,17400.0,9.5561,9.5561,9.5561,9.5561,17400.0
2014-12-29 15:20:00,13.48,13.49,13.48,13.49,3900.0,9.5561,9.5632,9.5561,9.5632,3900.0
2014-12-29 15:30:00,13.49,13.49,13.48,13.48,17400.0,9.5632,9.5632,9.5561,9.5561,17400.0
2014-12-29 15:40:00,13.48,13.49,13.48,13.48,62700.0,9.5561,9.5632,9.5561,9.5561,62700.0
2014-12-29 15:50:00,13.48,13.48,13.47,13.47,69900.0,9.5561,9.5561,9.549,9.549,69900.0
2014-12-30 09:30:00,13.45,13.46,13.44,13.45,77700.0,9.5348,9.5419,9.5277,9.5348,77700.0
2014-12-30 09:40:00,13.45,13.46,13.45,13.46,40200.0,9.5348,9.5419,9.5348,9.5419,40200.0
2014-12-30 09:50:00,13.46,13.46,13.45,13.45,10800.0,9.5419,9.5419,9.5348,9.5348,10800.0
2014-12-30 10:00:00,13.45,13.46,13.43,13.43,372000.0,9.5348,9.5419,9.5206,9.5206,372000.0
2014-12-30 10:10:00,13.44,13.44,13.43,13.44,9600.0,9.5277,9.5277,9.5206,9.5277,9600.0
2014-12-30 10:20:00,13.43,13.44,13.43,13.43,22800.0,9.5206,9.5277,9.5206,9.5206,22800.0
2014-12-30 10:30:00,13.43,13.44,13.42,13.43,17700.0,9.5206,9.5277,9.5135,9.5206,17700.0
2014-12-30 10:40:00,13.43,13.43,13.42,13.43,31800.0,9.5206,9.5206,9.5135,9.5206,31800.0
2014-12-30 10:50:00,13.43,13.44,13.43,13.44,11400.0,9.5206,9.5277,9.5206,9.5277,11400.0
2014-12-30 11:00:00,13.44,13.44,13.43,13.43,12300.0,9.5277,9.5277,9.5206,9.5206,12300.0
2014-12-30 11:10:00,13.44,13.44,13.43,13.43,15000.0,9.5277,9.5277,9.5206,9.5206,15000.0
2014-12-30 11:20:00,13.44,13.44,13.43,13.44,34500.0,9.5277,9.5277,9.5206,9.5277,34500.0
2014-12-30 11:30:00,13.43,13.44,13.43,13.44,5400.0,9.5206,9.5277,9.5206,9.5277,5400.0
2014-12-30 11:40:00,13.44,13.44,13.43,13.44,4800.0,9.5277,9.5277,9.5206,9.5277,4800.0
2014-12-30 11:50:00,13.44,13.44,13.43,13.44,3300.0,9.5277,9.5277,9.5206,9.5277,3300.0
2014-12-30 12:00:00,13.44,13.44,13.43,13.44,13200.0,9.5277,9.5277,9.5206,9.5277,13200.0
2014-12-30 12:10:00,13.44,13.44,13.43,13.44,3600.0,9.5277,9.5277,9.5206,9.5277,3600.0
2014-12-30 12:20:00,13.43,13.44,13.43,13.43,4800.0,9.5206,9.5277,9.5206,9.5206,4800.0
2014-12-30 12:30:00,13.44,13.44,13.43,13.43,35100.0,9.5277,9.5277,9.5206,9.5206,35100.0
2014-12-30 12:40:00,13.43,13.43,13.42,13.43,24000.0,9.5206,9.5206,9.5135,9.5206,24000.0
2014-12-30 12:50:00,13.43,13.43,13.43,13.43,4800.0,9.5206,9.5206,9.5206,9.5206,4800.0
2014-12-30 13:00:00,13.43,13.43,13.42,13.42,18000.0,9.5206,9.5206,9.5135,9.5135,18000.0
2014-12-30 13:10:00,13.43,13.43,13.43,13.43,8100.0,9.5206,9.5206,9.5206,9.5206,8100.0
2014-12-30 13:20:00,13.43,13.43,13.42,13.42,20100.0,9.5206,9.5206,9.5135,9.5135,20100.0
2014-12-30 13:30:00,13.42,13.43,13.42,13.42,7500.0,9.5135,9.5206,9.5135,9.5135,7500.0
2014-12-30 13:40:00,13.42,13.42,13.4,13.41,57000.0,9.5135,9.5135,9.4994,9.5064,57000.0
2014-12-30 13:50:00,13.41,13.41,13.41,13.41,6900.0,9.5064,9.5064,9.5064,9.5064,6900.0
2014-12-30 14:00:00,13.41,13.41,13.41,13.41,5700.0,9.5064,9.5064,9.5064,9.5064,5700.0
2014-12-30 14:10:00,13.41,13.41,13.4,13.41,11700.0,9.5064,9.5064,9.4994,9.5064,11700.0
2014-12-30 14:20:00,13.4,13.41,13.4,13.41,38700.0,9.4994,9.5064,9.4994,9.5064,38700.0
2014-12-30 14:30:00,13.41,13.42,13.41,13.42,12900.0,9.5064,9.5135,9.5064,9.5135,12900.0
2014-12-30 14:40:00,13.42,13.42,13.42,13.42,7500.0,9.5135,9.5135,9.5135,9.5135,7500.0
2014-12-30 14:50:00,13.42,13.42,13.41,13.41,8700.0,9.5135,9.5135,9.5064,9.5064,8700.0
2014-12-30 15:00:00,13.42,13.43,13.42,13.42,14100.0,9.5135,9.5206,9.5135,9.5135,14100.0
2014-12-30 15:10:00,13.43,13.43,13.41,13.42,47700.0,9.5206,9.5206,9.5064,9.5135,47700.0
2014-12-30 15:20:00,13.42,13.43,13.42,13.43,56100.0,9.5135,9.5206,9.5135,9.5206,56100.0
2014-12-30 15:30:00,13.42,13.43,13.42,13.43,17100.0,9.5135,9.5206,9.5135,9.5206,17100.0
2014-12-30 15:40:00,13.43,13.43,13.42,13.43,61800.0,9.5206,9.5206,9.5135,9.5206,61800.0
2014-12-30 15:50:00,13.42,13.43,13.41,13.41,39600.0,9.5135,9.5206,9.5064,9.5064,39600.0
2014-12-31 09:30:00,13.43,13.43,13.41,13.41,33300.0,9.5206,9.5206,9.5064,9.5064,33300.0
2014-12-31 09:40:00,13.42,13.42,13.41,13.41,15300.0,9.5135,9.5135,9.5064,9.5064,15300.0
2014-12-31 09:50:00,13.41,13.42,13.41,13.41,24900.0,9.5064,9.5135,9.5064,9.5064,24900.0
2014-12-31 10:00:00,13.41,13.42,13.41,13.42,6300.0,9.5064,9.5135,9.5064,9.5135,6300.0
2014-12-31 10:10:00,13.41,13.42,13.41,13.41,27000.0,9.5064,9.5135,9.5064,9.5064,27000.0
2014-12-31 10:20:00,13.42,13.42,13.41,13.41,32400.0,9.5135,9.5135,9.5064,9.5064,32400.0
2014-12-31 10:30:00,13.42,13.42,13.41,13.42,18000.0,9.5135,9.5135,9.5064,9.5135,18000.0
2014-12-31 10:40:00,13.42,13.42,13.42,13.42,21600.0,9.5135,9.5135,9.5135,9.5135,21600.0
2014-12-31 10:50:00,13.42,13.43,13.42,13.42,36900.0,9.5135,9.5206,9.5135,9.5135,36900.0
2014-12-31 11:00:00,13.43,13.43,13.42,13.43,13200.0,9.5206,9.5206,9.5135,9.5206,13200.0
2014-12-31 11:10:00,13.43,13.43,13.42,13.42,12600.0,9.5206,9.5206,9.5135,9.5135,12600.0
2014-12-31 11:20:00,13.42,13.43,13.42,13.42,25800.0,9.5135,9.5206,9.5135,9.5135,25800.0
2014-12-31 11:30:00,13.42,13.42,13.41,13.42,10800.0,9.5135,9.5135,9.5064,9.5135,10800.0
2014-12-31 11:40:00,13.43,13.43,13.42,13.43,6300.0,9.5206,9.5206,9.5135,9.5206,6300.0
2014-12-31 11:50:00,13.42,13.43,13.42,13.42,15300.0,9.5135,9.5206,9.5135,9.5135,15300.0
2014-12-31 12:00:00,13.42,13.42,13.4,13.41,12000.0,9.5135,9.5135,9.4994,9.5064,12000.0
2014-12-31 12:10:00,13.41,13.41,13.4,13.41,16500.0,9.5064,9.5064,9.4994,9.5064,16500.0
2014-12-31 12:20:00,13.4,13.4,13.37,13.38,49800.0,9.4994,9.4994,9.4781,9.4852,49800.0
2014-12-31 12:30:00,13.38,13.39,13.37,13.37,15600.0,9.4852,9.4923,9.4781,9.4781,15600.0
2014-12-31 12:40:00,13.37,13.38,13.37,13.38,23100.0,9.4781,9.4852,9.4781,9.4852,23100.0
2014-12-31 12:50:00,13.37,13.38,13.36,13.38,32100.0,9.4781,9.4852,9.471,9.4852,32100.0
2014-12-31 13:00:00,13.38,13.39,13.37,13.39,38700.0,9.4852,9.4923,9.4781,9.4923,38700.0
2014-12-31 13:10:00,13.39,13.39,13.37,13.37,32700.0,9.4923,9.4923,9.4781,9.4781,32700.0
2014-12-31 13:20:00,13.38,13.38,13.37,13.38,14700.0,9.4852,9.4852,9.4781,9.4852,14700.0
2014-12-31 13:30:00,13.38,13.38,13.38,13.38,9000.0,9.4852,9.4852,9.4852,9.4852,9000.0
2014-12-31 13:40:00,13.39,13.4,13.38,13.39,19200.0,9.4923,9.4994,9.4852,9.4923,19200.0
2014-12-31 13:50:00,13.38,13.39,13.37,13.37,12600.0,9.4852,9.4923,9.4781,9.4781,12600.0
2014-12-31 14:00:00,13.37,13.37,13.36,13.36,16500.0,9.4781,9.4781,9.471,9.471,16500.0
2014-12-31 14:10:00,13.36,13.36,13.35,13.35,25200.0,9.471,9.471,9.4639,9.4639,25200.0
2014-12-31 14:20:00,13.34,13.35,13.33,13.35,21300.0,9.4568,9.4639,9.4497,9.4639,21300.0
2014-12-31 14:30:00,13.35,13.35,13.33,13.33,23700.0,9.4639,9.4639,9.4497,9.4497,23700.0
2014-12-31 14:40:00,13.33,13.33,13.32,13.33,5100.0,9.4497,9.4497,9.4426,9.4497,5100.0
2014-12-31 14:50:00,13.33,13.34,13.33,13.33,9000.0,9.4497,9.4568,9.4497,9.4497,9000.0
2014-12-31 15:00:00,13.33,13.33,13.32,13.32,30600.0,9.4497,9.4497,9.4426,9.4426,30600.0
2014-12-31 15:10:00,13.32,13.35,13.32,13.35,18900.0,9.4426,9.4639,9.4426,9.4639,18900.0
2014-12-31 15:20:00,13.35,13.35,13.34,13.35,3600.0,9.4639,9.4639,9.4568,9.4639,3600.0
2014-12-31 15:30:00,13.35,13.35,13.33,13.33,19500.0,9.4639,9.4639,9.4497,9.4497,19500.0
2014-12-31 15:40:00,13.33,13.33,13.3,13.3,12600.0,9.4497,9.4497,9.4285,9.4285,12600.0
2014-12-31 15:50:00,13.29,13.3,13.27,13.28,55200.0,9.4214,9.4285,9.4072,9.4143,55200.0
2015-01-02 09:30:00,13.31,13.35,13.31,13.34,80700.0,9.4356,9.4639,9.4356,9.4568,80700.0
2015-01-02 09:40:00,13.34,13.34,13.33,13.34,53700.0,9.4568,9.4568,9.4497,9.4568,53700.0
2015-01-02 09:50:00,13.34,13.35,13.34,13.34,59100.0,9.4568,9.4639,9.4568,9.4568,59100.0
2015-01-02 10:00:00,13.34,13.34,13.31,13.31,23400.0,9.4568,9.4568,9.4356,9.4356,23400.0
2015-01-02 10:10:00,13.31,13.33,13.3,13.31,12600.0,9.4356,9.4497,9.4285,9.4356,12600.0
2015-01-02 10:20:00,13.3,13.32,13.3,13.32,19500.0,9.4285,9.4426,9.4285,9.4426,19500.0
2015-01-02 10:30:00,13.32,13.32,13.28,13.29,30900.0,9.4426,9.4426,9.4143,9.4214,30900.0
2015-01-02 10:40:00,13.27,13.28,13.26,13.28,20700.0,9.4072,9.4143,9.4001,9.4143,20700.0
2015-01-02 10:50:00,13.27,13.29,13.27,13.28,162900.0,9.4072,9.4214,9.4072,9.4143,162900.0
2015-01-02 11:00:00,13.28,13.28,13.26,13.26,24900.0,9.4143,9.4143,9.4001,9.4001,24900.0
2015-01-02 11:10:00,13.26,13.26,13.23,13.25,38100.0,9.4001,9.4001,9.3788,9.393,38100.0
2015-01-02 11:20:00,13.24,13.27,13.24,13.26,27900.0,9.3859,9.4072,9.3859,9.4001,27900.0
2015-01-02 11:30:00,13.27,13.27,13.26,13.26,4200.0,9.4072,9.4072,9.4001,9.4001,4200.0
2015-01-02 11:40:00,13.26,13.26,13.24,13.25,10200.0,9.4001,9.4001,9.3859,9.393,10200.0
2015-01-02 11:50:00,13.24,13.25,13.24,13.25,24300.0,9.3859,9.393,9.3859,9.393,24300.0
2015-01-02 12:00:00,13.25,13.27,13.25,13.27,207000.0,9.393,9.4072,9.393,9.4072,207000.0
2015-01-02 12:10:00,13.27,13.27,13.25,13.26,28500.0,9.4072,9.4072,9.393,9.4001,28500.0
2015-01-02 12:20:00,13.26,13.26,13.25,13.25,19200.0,9.4001,9.4001,9.393,9.393,19200.0
2015-01-02 12:30:00,13.25,13.27,13.25,13.27,24300.0,9.393,9.4072,9.393,9.4072,24300.0
2015-01-02 12:40:00,13.27,13.27,13.25,13.25,6600.0,9.4072,9.4072,9.393,9.393,6600.0
2015-01-02 12:50:00,13.24,13.25,13.24,13.24,2700.0,9.3859,9.393,9.3859,9.3859,2700.0
2015-01-02 13:00:00,13.25,13.25,13.24,13.24,10800.0,9.393,9.393,9.3859,9.3859,10800.0
2015-01-02 13:10:00,13.24,13.25,13.24,13.24,17700.0,9.3859,9.393,9.3859,9.3859,17700.0
2015-01-02 13:20:00,13.24,13.25,13.22,13.22,35400.0,9.3859,9.393,9.3718,9.3718,35400.0
2015-01-02 13:30:00,13.22,13.23,13.21,13.22,55200.0,9.3718,9.3788,9.3647,9.3718,55200.0
2015-01-02 13:40:00,13.22,13.22,13.21,13.22,7800.0,9.3718,9.3718,9.3647,9.3718,7800.0
2015-01-02 13:50:00,13.22,13.24,13.22,13.23,13500.0,9.3718,9.3859,9.3718,9.3788,13500.0
2015-01-02 14:00:00,13.23,13.25,13.23,13.25,7500.0,9.3788,9.393,9.3788,9.393,7500.0
2015-01-02 14:10:00,13.25,13.26,13.24,13.24,20400.0,9.393,9.4001,9.3859,9.3859,20400.0
2015-01-02 14:20:00,13.25,13.27,13.24,13.26,14400.0,9.393,9.4072,9.3859,9.4001,14400.0
2015-01-02 14:30:00,13.25,13.27,13.25,13.27,18900.0,9.393,9.4072,9.393,9.4072,18900.0
2015-01-02 14:40:00,13.26,13.27,13.25,13.25,19500.0,9.4001,9.4072,9.393,9.393,19500.0
2015-01-02 14:50:00,13.27,13.27,13.25,13.26,17400.0,9.4072,9.4072,9.393,9.4001,17400.0
2015-01-02 15:00:00,13.26,13.26,13.25,13.25,29700.0,9.4001,9.4001,9.393,9.393,29700.0
2015-01-02 15:10:00,13.25,13.25,13.23,13.24,24900.0,9.393,9.393,9.3788,9.3859,24900.0
2015-01-02 15:20:00,13.24,13.26,13.24,13.26,20100.0,9.3859,9.4001,9.3859,9.4001,20100.0
2015-01-02 15:30:00,13.26,13.27,13.25,13.26,6000.0,9.4001,9.4072,9.393,9.4001,6000.0
2015-01-02 15:40:00,13.27,13.3,13.26,13.3,12300.0,9.4072,9.4285,9.4001,9.4285,12300.0
2015-01-02 15:50:00,13.3,13.3,13.27,13.27,68700.0,9.4285,9.4285,9.4072,9.4072,68700.0
2015-01-05 09:30:00,13.22,13.23,13.21,13.21,147900.0,9.3718,9.3788,9.3647,9.3647,147900.0
2015-01-05 09:40:00,13.21,13.21,13.19,13.19,9766500.0,9.3647,9.3647,9.3505,9.3505,9766500.0
2015-01-05 09:50:00,13.19,13.19,13.16,13.17,73800.0,9.3505,9.3505,9.3292,9.3363,73800.0
2015-01-05 10:00:00,13.17,13.2,13.16,13.18,22200.0,9.3363,9.3576,9.3292,9.3434,22200.0
2015-01-05 10:10:00,13.18,13.18,13.17,13.17,27300.0,9.3434,9.3434,9.3363,9.3363,27300.0
2015-01-05 10:20:00,13.17,13.19,13.17,13.18,49200.0,9.3363,9.3505,9.3363,9.3434,49200.0
2015-01-05 10:30:00,13.17,13.17,13.15,13.15,71700.0,9.3363,9.3363,9.3221,9.3221,71700.0
2015-01-05 10:40:00,13.14,13.15,13.13,13.15,68400.0,9.315,9.3221,9.308,9.3221,68400.0
2015-01-05 10:50:00,13.15,13.16,13.15,13.15,31500.0,9.3221,9.3292,9.3221,9.3221,31500.0
2015-01-05 11:00:00,13.14,13.14,13.13,13.13,39600.0,9.315,9.315,9.308,9.308,39600.0
2015-01-05 11:10:00,13.13,13.13,13.11,13.11,30600.0,9.308,9.308,9.2938,9.2938,30600.0
2015-01-05 11:20:00,13.11,13.13,13.11,13.12,13200.0,9.2938,9.308,9.2938,9.3009,13200.0
2015-01-05 11:30:00,13.12,13.13,13.11,13.13,21000.0,9.3009,9.308,9.2938,9.308,21000.0
2015-01-05 11:40:00,13.13,13.15,13.13,13.14,23700.0,9.308,9.3221,9.308,9.315,23700.0
2015-01-05 11:50:00,13.15,13.15,13.13,13.14,13200.0,9.3221,9.3221,9.308,9.315,13200.0
2015-01-05 12:00:00,13.14,13.14,13.13,13.13,8100.0,9.315,9.315,9.308,9.308,8100.0
2015-01-05 12:10:00,13.13,13.13,13.11,13.11,24000.0,9.308,9.308,9.2938,9.2938,24000.0
2015-01-05 12:20:00,13.12,13.12,13.09,13.09,54300.0,9.3009,9.3009,9.2796,9.2796,54300.0
2015-01-05 12:30:00,13.08,13.1,13.08,13.1,55500.0,9.2725,9.2867,9.2725,9.2867,55500.0
2015-01-05 12:40:00,13.1,13.1,13.09,13.1,8700.0,9.2867,9.2867,9.2796,9.2867,8700.0
2015-01-05 12:50:00,13.1,13.1,13.08,13.09,402900.0,9.2867,9.2867,9.2725,9.2796,402900.0
2015-01-05 13:00:00,13.09,13.1,13.08,13.1,16200.0,9.2796,9.2867,9.2725,9.2867,16200.0
2015-01-05 13:10:00,13.09,13.09,13.07,13.08,50400.0,9.2796,9.2796,9.2654,9.2725,50400.0
2015-01-05 13:20:00,13.08,13.09,13.07,13.08,36600.0,9.2725,9.2796,9.2654,9.2725,36600.0
2015-01-05 13:30:00,13.08,13.11,13.08,13.1,41700.0,9.2725,9.2938,9.2725,9.2867,41700.0
2015-01-05 13:40:00,13.11,13.11,13.09,13.1,37800.0,9.2938,9.2938,9.2796,9.2867,37800.0
2015-01-05 13:50:00,13.1,13.11,13.09,13.11,33900.0,9.2867,9.2938,9.2796,9.2938,33900.0
2015-01-05 14:00:00,13.1,13.1,13.08,13.09,71700.0,9.2867,9.2867,9.2725,9.2796,71700.0
2015-01-05 14:10:00,13.09,13.1,13.08,13.1,43800.0,9.2796,9.2867,9.2725,9.2867,43800.0
2015-01-05 14:20:00,13.09,13.11,13.09,13.09,85500.0,9.2796,9.2938,9.2796,9.2796,85500.0
2015-01-05 14:30:00,13.09,13.09,13.08,13.09,46200.0,9.2796,9.2796,9.2725,9.2796,46200.0
2015-01-05 14:40:00,13.09,13.1,13.07,13.08,38100.0,9.2796,9.2867,9.2654,9.2725,38100.0
2015-01-05 14:50:00,13.08,13.09,13.07,13.08,31500.0,9.2725,9.2796,9.2654,9.2725,31500.0
2015-01-05 15:00:00,13.08,13.08,13.07,13.08,45300.0,9.2725,9.2725,9.2654,9.2725,45300.0
2015-01-05 15:10:00,13.08,13.1,13.08,13.09,54300.0,9.2725,9.2867,9.2725,9.2796,54300.0
2015-01-05 15:20:00,13.08,13.09,13.08,13.08,100500.0,9.2725,9.2796,9.2725,9.2725,100500.0
2015-01-05 15:30:00,13.08,13.09,13.08,13.08,38400.0,9.2725,9.2796,9.2725,9.2725,38400.0
2015-01-05 15:40:00,13.08,13.1,13.08,13.1,57600.0,9.2725,9.2867,9.2725,9.2867,57600.0
2015-01-05 15:50:00,13.1,13.11,13.07,13.08,82200.0,9.2867,9.2938,9.2654,9.2725,82200.0
2015-01-06 09:30:00,13.1,13.13,13.09,13.11,99000.0,9.2867,9.308,9.2796,9.2938,99000.0
2015-01-06 09:40:00,13.1,13.12,13.1,13.12,70200.0,9.2867,9.3009,9.2867,9.3009,70200.0
2015-01-06 09:50:00,13.12,13.14,13.12,13.12,69300.0,9.3009,9.315,9.3009,9.3009,69300.0
2015-01-06 10:00:00,13.12,13.13,13.11,13.11,85500.0,9.3009,9.308,9.2938,9.2938,85500.0
2015-01-06 10:10:00,13.12,13.17,13.12,13.16,54600.0,9.3009,9.3363,9.3009,9.3292,54600.0
2015-01-06 10:20:00,13.16,13.17,13.16,13.17,15000.0,9.3292,9.3363,9.3292,9.3363,15000.0
2015-01-06 10:30:00,13.16,13.16,13.13,13.14,20400.0,9.3292,9.3292,9.308,9.315,20400.0
2015-01-06 10:40:00,13.13,13.14,13.1,13.1,27900.0,9.308,9.315,9.2867,9.2867,27900.0
2015-01-06 10:50:00,13.1,13.1,13.08,13.09,69000.0,9.2867,9.2867,9.2725,9.2796,69000.0
2015-01-06 11:00:00,13.08,13.09,13.05,13.07,46800.0,9.2725,9.2796,9.2512,9.2654,46800.0
2015-01-06 11:10:00,13.06,13.07,13.04,13.05,27900.0,9.2583,9.2654,9.2441,9.2512,27900.0
2015-01-06 11:20:00,13.04,13.05,13.04,13.04,20400.0,9.2441,9.2512,9.2441,9.2441,20400.0
2015-01-06 11:30:00,13.03,13.04,13.02,13.02,36000.0,9.2371,9.2441,9.23,9.23,36000.0
2015-01-06 11:40:00,13.02,13.02,13.0,13.01,21000.0,9.23,9.23,9.2158,9.2229,21000.0
2015-01-06 11:50:00,13.01,13.01,12.99,13.0,62700.0,9.2229,9.2229,9.2087,9.2158,62700.0
2015-01-06 12:00:00,12.99,12.99,12.96,12.97,42000.0,9.2087,9.2087,9.1874,9.1945,42000.0
2015-01-06 12:10:00,12.97,12.98,12.97,12.97,15300.0,9.1945,9.2016,9.1945,9.1945,15300.0
2015-01-06 12:20:00,12.97,12.98,12.96,12.98,26100.0,9.1945,9.2016,9.1874,9.2016,26100.0
2015-01-06 12:30:00,12.97,13.01,12.97,13.0,38400.0,9.1945,9.2229,9.1945,9.2158,38400.0
2015-01-06 12:40:00,13.01,13.01,12.98,12.98,12000.0,9.2229,9.2229,9.2016,9.2016,12000.0
2015-01-06 12:50:00,12.99,13.01,12.99,13.01,20100.0,9.2087,9.2229,9.2087,9.2229,20100.0
2015-01-06 13:00:00,13.01,13.01,12.97,12.98,18000.0,9.2229,9.2229,9.1945,9.2016,18000.0
2015-01-06 13:10:00,12.98,12.99,12.96,12.96,53400.0,9.2016,9.2087,9.1874,9.1874,53400.0
2015-01-06 13:20:00,12.96,12.97,12.95,12.97,39300.0,9.1874,9.1945,9.1803,9.1945,39300.0
2015-01-06 13:30:00,12.97,12.98,12.96,12.98,33600.0,9.1945,9.2016,9.1874,9.2016,33600.0
2015-01-06 13:40:00,12.98,12.98,12.96,12.98,28500.0,9.2016,9.2016,9.1874,9.2016,28500.0
2015-01-06 13:50:00,12.99,13.0,12.98,12.99,15900.0,9.2087,9.2158,9.2016,9.2087,15900.0
2015-01-06 14:00:00,13.0,13.01,13.0,13.0,106200.0,9.2158,9.2229,9.2158,9.2158,106200.0
2015-01-06 14:10:00,12.98,12.98,12.97,12.98,12000.0,9.2016,9.2016,9.1945,9.2016,12000.0
2015-01-06 14:20:00,12.99,13.01,12.99,13.01,10800.0,9.2087,9.2229,9.2087,9.2229,10800.0
2015-01-06 14:30:00,13.01,13.03,13.0,13.02,36900.0,9.2229,9.2371,9.2158,9.23,36900.0
2015-01-06 14:40:00,13.02,13.06,13.02,13.05,31800.0,9.23,9.2583,9.23,9.2512,31800.0
2015-01-06 14:50:00,13.05,13.06,13.04,13.04,16500.0,9.2512,9.2583,9.2441,9.2441,16500.0
2015-01-06 15:00:00,13.04,13.05,13.03,13.04,12300.0,9.2441,9.2512,9.2371,9.2441,12300.0
2015-01-06 15:10:00,13.04,13.07,13.04,13.06,18000.0,9.2441,9.2654,9.2441,9.2583,18000.0
2015-01-06 15:20:00,13.06,13.09,13.05,13.08,11700.0,9.2583,9.2796,9.2512,9.2725,11700.0
2015-01-06 15:30:00,13.08,13.08,13.04,13.04,44100.0,9.2725,9.2725,9.2441,9.2441,44100.0
2015-01-06 15:40:00,13.04,13.07,13.04,13.06,22800.0,9.2441,9.2654,9.2441,9.2583,22800.0
2015-01-06 15:50:00,13.06,13.06,13.0,13.0,61200.0,9.2583,9.2583,9.2158,9.2158,61200.0
2015-01-07 09:30:00,13.12,13.12,13.09,13.1,1079400.0,9.3009,9.3009,9.2796,9.2867,1079400.0
2015-01-07 09:40:00,13.09,13.11,13.09,13.1,48600.0,9.2796,9.2938,9.2796,9.2867,48600.0
2015-01-07 09:50:00,13.1,13.12,13.1,13.12,55800.0,9.2867,9.3009,9.2867,9.3009,55800.0
2015-01-07 10:00:00,13.12,13.13,13.12,13.12,40800.0,9.3009,9.308,9.3009,9.3009,40800.0
2015-01-07 10:10:00,13.12,13.12,13.11,13.12,16800.0,9.3009,9.3009,9.2938,9.3009,16800.0
2015-01-07 10:20:00,13.12,13.12,13.1,13.11,6900.0,9.3009,9.3009,9.2867,9.2938,6900.0
2015-01-07 10:30:00,13.1,13.11,13.08,13.08,28200.0,9.2867,9.2938,9.2725,9.2725,28200.0
2015-01-07 10:40:00,13.07,13.1,13.07,13.1,12600.0,9.2654,9.2867,9.2654,9.2867,12600.0
2015-01-07 10:50:00,13.11,13.12,13.1,13.1,29100.0,9.2938,9.3009,9.2867,9.2867,29100.0
2015-01-07 11:00:00,13.11,13.11,13.09,13.09,51900.0,9.2938,9.2938,9.2796,9.2796,51900.0
2015-01-07 11:10:00,13.09,13.09,13.06,13.07,15600.0,9.2796,9.2796,9.2583,9.2654,15600.0
2015-01-07 11:20:00,13.08,13.08,13.07,13.07,29400.0,9.2725,9.2725,9.2654,9.2654,29400.0
2015-01-07 11:30:00,13.07,13.09,13.07,13.09,51000.0,9.2654,9.2796,9.2654,9.2796,51000.0
2015-01-07 11:40:00,13.09,13.11,13.08,13.11,14700.0,9.2796,9.2938,9.2725,9.2938,14700.0
2015-01-07 11:50:00,13.11,13.14,13.11,13.14,12000.0,9.2938,9.315,9.2938,9.315,12000.0
2015-01-07 12:00:00,13.15,13.17,13.14,13.16,30300.0,9.3221,9.3363,9.315,9.3292,30300.0
2015-01-07 12:10:00,13.16,13.16,13.13,13.14,20100.0,9.3292,9.3292,9.308,9.315,20100.0
2015-01-07 12:20:00,13.15,13.16,13.14,13.16,8400.0,9.3221,9.3292,9.315,9.3292,8400.0
2015-01-07 12:30:00,13.16,13.16,13.14,13.15,22200.0,9.3292,9.3292,9.315,9.3221,22200.0
2015-01-07 12:40:00,13.15,13.15,13.14,13.15,81300.0,9.3221,9.3221,9.315,9.3221,81300.0
2015-01-07 12:50:00,13.15,13.15,13.14,13.15,57900.0,9.3221,9.3221,9.315,9.3221,57900.0
2015-01-07 13:00:00,13.15,13.16,13.14,13.15,44400.0,9.3221,9.3292,9.315,9.3221,44400.0
2015-01-07 13:10:00,13.14,13.15,13.14,13.15,661800.0,9.315,9.3221,9.315,9.3221,661800.0
2015-01-07 13:20:00,13.15,13.15,13.12,13.13,26100.0,9.3221,9.3221,9.3009,9.308,26100.0
2015-01-07 13:30:00,13.12,13.14,13.12,13.14,183600.0,9.3009,9.315,9.3009,9.315,183600.0
2015-01-07 13:40:00,13.13,13.16,13.13,13.16,70800.0,9.308,9.3292,9.308,9.3292,70800.0
2015-01-07 13:50:00,13.15,13.15,13.15,13.15,123300.0,9.3221,9.3221,9.3221,9.3221,123300.0
2015-01-07 14:00:00,13.15,13.16,13.14,13.16,48900.0,9.3221,9.3292,9.315,9.3292,48900.0
2015-01-07 14:10:00,13.17,13.17,13.14,13.14,13200.0,9.3363,9.3363,9.315,9.315,13200.0
2015-01-07 14:20:00,13.15,13.15,13.14,13.15,43200.0,9.3221,9.3221,9.315,9.3221,43200.0
2015-01-07 14:30:00,13.15,13.17,13.15,13.16,51600.0,9.3221,9.3363,9.3221,9.3292,51600.0
2015-01-07 14:40:00,13.15,13.16,13.14,13.15,24000.0,9.3221,9.3292,9.315,9.3221,24000.0
2015-01-07 14:50:00,13.15,13.15,13.12,13.13,29400.0,9.3221,9.3221,9.3009,9.308,29400.0
2015-01-07 15:00:00,13.14,13.15,13.13,13.14,28800.0,9.315,9.3221,9.308,9.315,28800.0
2015-01-07 15:10:00,13.15,13.15,13.13,13.15,45000.0,9.3221,9.3221,9.308,9.3221,45000.0
2015-01-07 15:20:00,13.14,13.14,13.12,13.14,76200.0,9.315,9.315,9.3009,9.315,76200.0
2015-01-07 15:30:00,13.14,13.14,13.13,13.13,28500.0,9.315,9.315,9.308,9.308,28500.0
2015-01-07 15:40:00,13.14,13.15,13.13,13.15,50700.0,9.315,9.3221,9.308,9.3221,50700.0
2015-01-07 15:50:00,13.15,13.16,13.14,13.16,85200.0,9.3221,9.3292,9.315,9.3292,85200.0
2015-01-08 09:30:00,13.27,13.29,13.25,13.29,91200.0,9.4072,9.4214,9.393,9.4214,91200.0
2015-01-08 09:40:00,13.28,13.32,13.28,13.32,75300.0,9.4143,9.4426,9.4143,9.4426,75300.0
2015-01-08 09:50:00,13.32,13.33,13.31,13.33,88800.0,9.4426,9.4497,9.4356,9.4497,88800.0
2015-01-08 10:00:00,13.33,13.34,13.33,13.34,88800.0,9.4497,9.4568,9.4497,9.4568,88800.0
2015-01-08 10:10:00,13.34,13.36,13.34,13.35,76500.0,9.4568,9.471,9.4568,9.4639,76500.0
2015-01-08 10:20:00,13.34,13.35,13.34,13.35,54600.0,9.4568,9.4639,9.4568,9.4639,54600.0
2015-01-08 10:30:00,13.35,13.35,13.34,13.35,23700.0,9.4639,9.4639,9.4568,9.4639,23700.0
2015-01-08 10:40:00,13.35,13.37,13.35,13.37,64800.0,9.4639,9.4781,9.4639,9.4781,64800.0
2015-01-08 10:50:00,13.36,13.37,13.35,13.37,59700.0,9.471,9.4781,9.4639,9.4781,59700.0
2015-01-08 11:00:00,13.37,13.39,13.37,13.38,56100.0,9.4781,9.4923,9.4781,9.4852,56100.0
2015-01-08 11:10:00,13.38,13.39,13.38,13.39,74100.0,9.4852,9.4923,9.4852,9.4923,74100.0
2015-01-08 11:20:00,13.39,13.39,13.37,13.38,59100.0,9.4923,9.4923,9.4781,9.4852,59100.0
2015-01-08 11:30:00,13.38,13.38,13.37,13.38,28200.0,9.4852,9.4852,9.4781,9.4852,28200.0
2015-01-08 11:40:00,13.38,13.38,13.37,13.38,69300.0,9.4852,9.4852,9.4781,9.4852,69300.0
2015-01-08 11:50:00,13.38,13.38,13.37,13.38,16500.0,9.4852,9.4852,9.4781,9.4852,16500.0
2015-01-08 12:00:00,13.38,13.38,13.37,13.37,70200.0,9.4852,9.4852,9.4781,9.4781,70200.0
2015-01-08 12:10:00,13.37,13.37,13.36,13.36,51300.0,9.4781,9.4781,9.471,9.471,51300.0
2015-01-08 12:20:00,13.36,13.36,13.35,13.36,40800.0,9.471,9.471,9.4639,9.471,40800.0
2015-01-08 12:30:00,13.37,13.37,13.36,13.36,45000.0,9.4781,9.4781,9.471,9.471,45000.0
2015-01-08 12:40:00,13.37,13.38,13.36,13.37,66900.0,9.4781,9.4852,9.471,9.4781,66900.0
2015-01-08 12:50:00,13.37,13.37,13.37,13.37,21000.0,9.4781,9.4781,9.4781,9.4781,21000.0
2015-01-08 13:00:00,13.37,13.38,13.37,13.38,49800.0,9.4781,9.4852,9.4781,9.4852,49800.0
2015-01-08 13:10:00,13.38,13.39,13.38,13.39,64500.0,9.4852,9.4923,9.4852,9.4923,64500.0
2015-01-08 13:20:00,13.38,13.39,13.38,13.39,38400.0,9.4852,9.4923,9.4852,9.4923,38400.0
2015-01-08 13:30:00,13.39,13.39,13.38,13.38,82500.0,9.4923,9.4923,9.4852,9.4852,82500.0
2015-01-08 13:40:00,13.38,13.38,13.37,13.37,141300.0,9.4852,9.4852,9.4781,9.4781,141300.0
2015-01-08 13:50:00,13.37,13.38,13.36,13.37,186300.0,9.4781,9.4852,9.471,9.4781,186300.0
2015-01-08 14:00:00,13.37,13.37,13.36,13.37,74100.0,9.4781,9.4781,9.471,9.4781,74100.0
2015-01-08 14:10:00,13.37,13.37,13.36,13.37,105900.0,9.4781,9.4781,9.471,9.4781,105900.0
2015-01-08 14:20:00,13.37,13.39,13.37,13.39,80700.0,9.4781,9.4923,9.4781,9.4923,80700.0
2015-01-08 14:30:00,13.39,13.4,13.39,13.4,29100.0,9.4923,9.4994,9.4923,9.4994,29100.0
2015-01-08 14:40:00,13.4,13.41,13.39,13.4,50100.0,9.4994,9.5064,9.4923,9.4994,50100.0
2015-01-08 14:50:00,13.39,13.4,13.39,13.39,68100.0,9.4923,9.4994,9.4923,9.4923,68100.0
2015-01-08 15:00:00,13.39,13.4,13.39,13.39,121500.0,9.4923,9.4994,9.4923,9.4923,121500.0
2015-01-08 15:10:00,13.39,13.4,13.39,13.4,60000.0,9.4923,9.4994,9.4923,9.4994,60000.0
2015-01-08 15:20:00,13.4,13.41,13.4,13.4,47400.0,9.4994,9.5064,9.4994,9.4994,47400.0
2015-01-08 15:30:00,13.4,13.4,13.39,13.39,30000.0,9.4994,9.4994,9.4923,9.4923,30000.0
2015-01-08 15:40:00,13.39,13.39,13.38,13.38,115500.0,9.4923,9.4923,9.4852,9.4852,115500.0
2015-01-08 15:50:00,13.38,13.4,13.38,13.4,405000.0,9.4852,9.4994,9.4852,9.4994,405000.0
2015-01-09 09:30:00,13.42,13.42,13.37,13.38,183300.0,9.5135,9.5135,9.4781,9.4852,183300.0
2015-01-09 09:40:00,13.38,13.39,13.36,13.36,71400.0,9.4852,9.4923,9.471,9.471,71400.0
2015-01-09 09:50:00,13.36,13.36,13.33,13.34,114900.0,9.471,9.471,9.4497,9.4568,114900.0
2015-01-09 10:00:00,13.34,13.36,13.33,13.36,147000.0,9.4568,9.471,9.4497,9.471,147000.0
2015-01-09 10:10:00,13.36,13.37,13.34,13.35,110400.0,9.471,9.4781,9.4568,9.4639,110400.0
2015-01-09 10:20:00,13.35,13.35,13.32,13.32,81300.0,9.4639,9.4639,9.4426,9.4426,81300.0
2015-01-09 10:30:00,13.3,13.31,13.28,13.3,98700.0,9.4285,9.4356,9.4143,9.4285,98700.0
2015-01-09 10:40:00,13.3,13.31,13.28,13.3,99300.0,9.4285,9.4356,9.4143,9.4285,99300.0
2015-01-09 10:50:00,13.3,13.32,13.3,13.31,69900.0,9.4285,9.4426,9.4285,9.4356,69900.0
2015-01-09 11:00:00,13.31,13.31,13.29,13.29,31800.0,9.4356,9.4356,9.4214,9.4214,31800.0
2015-01-09 11:10:00,13.29,13.29,13.26,13.27,89700.0,9.4214,9.4214,9.4001,9.4072,89700.0
2015-01-09 11:20:00,13.27,13.28,13.26,13.27,34200.0,9.4072,9.4143,9.4001,9.4072,34200.0
2015-01-09 11:30:00,13.27,13.29,13.25,13.29,112800.0,9.4072,9.4214,9.393,9.4214,112800.0
2015-01-09 11:40:00,13.29,13.31,13.28,13.3,25200.0,9.4214,9.4356,9.4143,9.4285,25200.0
2015-01-09 11:50:00,13.3,13.32,13.3,13.32,359100.0,9.4285,9.4426,9.4285,9.4426,359100.0
2015-01-09 12:00:00,13.31,13.33,13.31,13.33,19500.0,9.4356,9.4497,9.4356,9.4497,19500.0
2015-01-09 12:10:00,13.33,13.33,13.32,13.33,65700.0,9.4497,9.4497,9.4426,9.4497,65700.0
2015-01-09 12:20:00,13.33,13.33,13.3,13.31,35400.0,9.4497,9.4497,9.4285,9.4356,35400.0
2015-01-09 12:30:00,13.31,13.32,13.3,13.3,105000.0,9.4356,9.4426,9.4285,9.4285,105000.0
2015-01-09 12:40:00,13.31,13.32,13.3,13.31,60000.0,9.4356,9.4426,9.4285,9.4356,60000.0
2015-01-09 12:50:00,13.3,13.3,13.29,13.29,13500.0,9.4285,9.4285,9.4214,9.4214,13500.0
2015-01-09 13:00:00,13.28,13.3,13.28,13.29,76200.0,9.4143,9.4285,9.4143,9.4214,76200.0
2015-01-09 13:10:00,13.29,13.32,13.29,13.32,61500.0,9.4214,9.4426,9.4214,9.4426,61500.0
2015-01-09 13:20:00,13.32,13.32,13.3,13.3,126900.0,9.4426,9.4426,9.4285,9.4285,126900.0
2015-01-09 13:30:00,13.3,13.32,13.3,13.31,53100.0,9.4285,9.4426,9.4285,9.4356,53100.0
2015-01-09 13:40:00,13.31,13.31,13.29,13.3,67800.0,9.4356,9.4356,9.4214,9.4285,67800.0
2015-01-09 13:50:00,13.31,13.32,13.3,13.3,12300.0,9.4356,9.4426,9.4285,9.4285,12300.0
2015-01-09 14:00:00,13.29,13.3,13.29,13.3,45900.0,9.4214,9.4285,9.4214,9.4285,45900.0
2015-01-09 14:10:00,13.31,13.31,13.3,13.3,36300.0,9.4356,9.4356,9.4285,9.4285,36300.0
2015-01-09 14:20:00,13.3,13.31,13.29,13.3,44100.0,9.4285,9.4356,9.4214,9.4285,44100.0
2015-01-09 14:30:00,13.29,13.31,13.28,13.31,60300.0,9.4214,9.4356,9.4143,9.4356,60300.0
2015-01-09 14:40:00,13.31,13.32,13.29,13.3,73200.0,9.4356,9.4426,9.4214,9.4285,73200.0
2015-01-09 14:50:00,13.3,13.31,13.29,13.31,99900.0,9.4285,9.4356,9.4214,9.4356,99900.0
2015-01-09 15:00:00,13.3,13.33,13.3,13.33,229500.0,9.4285,9.4497,9.4285,9.4497,229500.0
2015-01-09 15:10:00,13.33,13.34,13.32,13.34,378600.0,9.4497,9.4568,9.4426,9.4568,378600.0
2015-01-09 15:20:00,13.33,13.34,13.32,13.32,9000.0,9.4497,9.4568,9.4426,9.4426,9000.0
2015-01-09 15:30:00,13.32,13.32,13.3,13.32,75900.0,9.4426,9.4426,9.4285,9.4426,75900.0
2015-01-09 15:40:00,13.32,13.33,13.31,13.32,77100.0,9.4426,9.4497,9.4356,9.4426,77100.0
2015-01-09 15:50:00,13.32,13.32,13.29,13.3,129300.0,9.4426,9.4426,9.4214,9.4285,129300.0
2015-01-12 09:30:00,13.29,13.32,13.24,13.25,92400.0,9.4214,9.4426,9.3859,9.393,92400.0
2015-01-12 09:40:00,13.24,13.24,13.21,13.21,35100.0,9.3859,9.3859,9.3647,9.3647,35100.0
2015-01-12 09:50:00,13.21,13.22,13.18,13.2,49200.0,9.3647,9.3718,9.3434,9.3576,49200.0
2015-01-12 10:00:00,13.2,13.21,13.18,13.21,40800.0,9.3576,9.3647,9.3434,9.3647,40800.0
2015-01-12 10:10:00,13.21,13.22,13.19,13.21,46800.0,9.3647,9.3718,9.3505,9.3647,46800.0
2015-01-12 10:20:00,13.21,13.22,13.19,13.19,49200.0,9.3647,9.3718,9.3505,9.3505,49200.0
2015-01-12 10:30:00,13.2,13.22,13.19,13.22,13800.0,9.3576,9.3718,9.3505,9.3718,13800.0
2015-01-12 10:40:00,13.21,13.23,13.21,13.23,5100.0,9.3647,9.3788,9.3647,9.3788,5100.0
2015-01-12 10:50:00,13.23,13.25,13.22,13.25,16500.0,9.3788,9.393,9.3718,9.393,16500.0
2015-01-12 11:00:00,13.25,13.26,13.25,13.26,15000.0,9.393,9.4001,9.393,9.4001,15000.0
2015-01-12 11:10:00,13.25,13.26,13.24,13.25,27600.0,9.393,9.4001,9.3859,9.393,27600.0
2015-01-12 11:20:00,13.25,13.27,13.24,13.25,547200.0,9.393,9.4072,9.3859,9.393,547200.0
2015-01-12 11:30:00,13.26,13.27,13.25,13.26,29400.0,9.4001,9.4072,9.393,9.4001,29400.0
2015-01-12 11:40:00,13.26,13.26,13.23,13.24,15300.0,9.4001,9.4001,9.3788,9.3859,15300.0
2015-01-12 11:50:00,13.23,13.24,13.23,13.24,876900.0,9.3788,9.3859,9.3788,9.3859,876900.0
2015-01-12 12:00:00,13.24,13.25,13.24,13.25,31800.0,9.3859,9.393,9.3859,9.393,31800.0
2015-01-12 12:10:00,13.25,13.25,13.23,13.25,197700.0,9.393,9.393,9.3788,9.393,197700.0
2015-01-12 12:20:00,13.25,13.26,13.25,13.25,11100.0,9.393,9.4001,9.393,9.393,11100.0
2015-01-12 12:30:00,13.25,13.26,13.25,13.26,27900.0,9.393,9.4001,9.393,9.4001,27900.0
2015-01-12 12:40:00,13.25,13.25,13.23,13.24,14400.0,9.393,9.393,9.3788,9.3859,14400.0
2015-01-12 12:50:00,13.23,13.24,13.22,13.23,15300.0,9.3788,9.3859,9.3718,9.3788,15300.0
2015-01-12 13:00:00,13.23,13.24,13.22,13.23,17400.0,9.3788,9.3859,9.3718,9.3788,17400.0
2015-01-12 13:10:00,13.23,13.24,13.22,13.23,543300.0,9.3788,9.3859,9.3718,9.3788,543300.0
2015-01-12 13:20:00,13.23,13.23,13.21,13.22,908700.0,9.3788,9.3788,9.3647,9.3718,908700.0
2015-01-12 13:30:00,13.22,13.23,13.21,13.23,72000.0,9.3718,9.3788,9.3647,9.3788,72000.0
2015-01-12 13:40:00,13.23,13.24,13.22,13.24,42600.0,9.3788,9.3859,9.3718,9.3859,42600.0
2015-01-12 13:50:00,13.24,13.24,13.23,13.23,34800.0,9.3859,9.3859,9.3788,9.3788,34800.0
2015-01-12 14:00:00,13.23,13.24,13.22,13.23,16800.0,9.3788,9.3859,9.3718,9.3788,16800.0
2015-01-12 14:10:00,13.24,13.24,13.22,13.22,9600.0,9.3859,9.3859,9.3718,9.3718,9600.0
2015-01-12 14:20:00,13.22,13.23,13.21,13.21,18900.0,9.3718,9.3788,9.3647,9.3647,18900.0
2015-01-12 14:30:00,13.21,13.21,13.2,13.2,30300.0,9.3647,9.3647,9.3576,9.3576,30300.0
2015-01-12 14:40:00,13.2,13.21,13.2,13.21,18300.0,9.3576,9.3647,9.3576,9.3647,18300.0
2015-01-12 14:50:00,13.21,13.22,13.21,13.22,36000.0,9.3647,9.3718,9.3647,9.3718,36000.0
2015-01-12 15:00:00,13.22,13.23,13.21,13.22,95100.0,9.3718,9.3788,9.3647,9.3718,95100.0
2015-01-12 15:10:00,13.22,13.24,13.22,13.23,91500.0,9.3718,9.3859,9.3718,9.3788,91500.0
2015-01-12 15:20:00,13.23,13.23,13.21,13.22,32400.0,9.3788,9.3788,9.3647,9.3718,32400.0
2015-01-12 15:30:00,13.22,13.23,13.2,13.21,1505700.0,9.3718,9.3788,9.3576,9.3647,1505700.0
2015-01-12 15:40:00,13.21,13.26,13.21,13.25,41400.0,9.3647,9.4001,9.3647,9.393,41400.0
2015-01-12 15:50:00,13.25,13.25,13.22,13.23,50700.0,9.393,9.393,9.3718,9.3788,50700.0
2015-01-13 09:30:00,13.33,13.38,13.31,13.37,90600.0,9.4497,9.4852,9.4356,9.4781,90600.0
2015-01-13 09:40:00,13.37,13.4,13.37,13.4,81300.0,9.4781,9.4994,9.4781,9.4994,81300.0
2015-01-13 09:50:00,13.4,13.4,13.38,13.4,28500.0,9.4994,9.4994,9.4852,9.4994,28500.0
2015-01-13 10:00:00,13.4,13.4,13.38,13.38,60300.0,9.4994,9.4994,9.4852,9.4852,60300.0
2015-01-13 10:10:00,13.38,13.39,13.37,13.37,134100.0,9.4852,9.4923,9.4781,9.4781,134100.0
2015-01-13 10:20:00,13.37,13.38,13.37,13.37,129300.0,9.4781,9.4852,9.4781,9.4781,129300.0
2015-01-13 10:30:00,13.37,13.38,13.36,13.37,241500.0,9.4781,9.4852,9.471,9.4781,241500.0
2015-01-13 10:40:00,13.37,13.39,13.37,13.38,115200.0,9.4781,9.4923,9.4781,9.4852,115200.0
2015-01-13 10:50:00,13.38,13.4,13.38,13.38,59100.0,9.4852,9.4994,9.4852,9.4852,59100.0
2015-01-13 11:00:00,13.38,13.39,13.37,13.38,48600.0,9.4852,9.4923,9.4781,9.4852,48600.0
2015-01-13 11:10:00,13.37,13.38,13.37,13.37,128400.0,9.4781,9.4852,9.4781,9.4781,128400.0
2015-01-13 11:20:00,13.37,13.37,13.35,13.36,59700.0,9.4781,9.4781,9.4639,9.471,59700.0
2015-01-13 11:30:00,13.37,13.37,13.35,13.36,93900.0,9.4781,9.4781,9.4639,9.471,93900.0
2015-01-13 11:40:00,13.36,13.37,13.35,13.37,48000.0,9.471,9.4781,9.4639,9.4781,48000.0
2015-01-13 11:50:00,13.37,13.37,13.35,13.35,95700.0,9.4781,9.4781,9.4639,9.4639,95700.0
2015-01-13 12:00:00,13.35,13.35,13.33,13.34,67500.0,9.4639,9.4639,9.4497,9.4568,67500.0
2015-01-13 12:10:00,13.34,13.34,13.33,13.33,106200.0,9.4568,9.4568,9.4497,9.4497,106200.0
2015-01-13 12:20:00,13.33,13.33,13.3,13.31,30900.0,9.4497,9.4497,9.4285,9.4356,30900.0
2015-01-13 12:30:00,13.31,13.31,13.29,13.29,46500.0,9.4356,9.4356,9.4214,9.4214,46500.0
2015-01-13 12:40:00,13.29,13.29,13.28,13.29,24000.0,9.4214,9.4214,9.4143,9.4214,24000.0
2015-01-13 12:50:00,13.3,13.3,13.29,13.3,63000.0,9.4285,9.4285,9.4214,9.4285,63000.0
2015-01-13 13:00:00,13.3,13.31,13.3,13.3,37200.0,9.4285,9.4356,9.4285,9.4285,37200.0
2015-01-13 13:10:00,13.3,13.3,13.29,13.29,41100.0,9.4285,9.4285,9.4214,9.4214,41100.0
2015-01-13 13:20:00,13.29,13.29,13.23,13.24,121800.0,9.4214,9.4214,9.3788,9.3859,121800.0
2015-01-13 13:30:00,13.22,13.23,13.2,13.2,72600.0,9.3718,9.3788,9.3576,9.3576,72600.0
2015-01-13 13:40:00,13.2,13.22,13.19,13.21,102900.0,9.3576,9.3718,9.3505,9.3647,102900.0
2015-01-13 13:50:00,13.2,13.2,13.13,13.16,100200.0,9.3576,9.3576,9.308,9.3292,100200.0
2015-01-13 14:00:00,13.16,13.16,13.12,13.13,101400.0,9.3292,9.3292,9.3009,9.308,101400.0
2015-01-13 14:10:00,13.14,13.14,13.11,13.13,105300.0,9.315,9.315,9.2938,9.308,105300.0
2015-01-13 14:20:00,13.12,13.16,13.12,13.15,74700.0,9.3009,9.3292,9.3009,9.3221,74700.0
2015-01-13 14:30:00,13.15,13.17,13.15,13.17,25500.0,9.3221,9.3363,9.3221,9.3363,25500.0
2015-01-13 14:40:00,13.16,13.17,13.15,13.16,72000.0,9.3292,9.3363,9.3221,9.3292,72000.0
2015-01-13 14:50:00,13.16,13.17,13.12,13.12,81600.0,9.3292,9.3363,9.3009,9.3009,81600.0
2015-01-13 15:00:00,13.12,13.13,13.11,13.11,42000.0,9.3009,9.308,9.2938,9.2938,42000.0
2015-01-13 15:10:00,13.11,13.17,13.11,13.16,146700.0,9.2938,9.3363,9.2938,9.3292,146700.0
2015-01-13 15:20:00,13.16,13.17,13.14,13.14,38700.0,9.3292,9.3363,9.315,9.315,38700.0
2015-01-13 15:30:00,13.14,13.22,13.14,13.21,43500.0,9.315,9.3718,9.315,9.3647,43500.0
2015-01-13 15:40:00,13.22,13.22,13.18,13.18,111600.0,9.3718,9.3718,9.3434,9.3434,111600.0
2015-01-13 15:50:00,13.18,13.19,13.17,13.19,100800.0,9.3434,9.3505,9.3363,9.3505,100800.0
2015-01-14 09:30:00,13.06,13.11,13.05,13.07,111900.0,9.2583,9.2938,9.2512,9.2654,111900.0
2015-01-14 09:40:00,13.08,13.1,13.07,13.09,166200.0,9.2725,9.2867,9.2654,9.2796,166200.0
2015-01-14 09:50:00,13.09,13.09,13.08,13.08,42300.0,9.2796,9.2796,9.2725,9.2725,42300.0
2015-01-14 10:00:00,13.08,13.13,13.08,13.13,60900.0,9.2725,9.308,9.2725,9.308,60900.0
2015-01-14 10:10:00,13.14,13.14,13.1,13.11,96600.0,9.315,9.315,9.2867,9.2938,96600.0
2015-01-14 10:20:00,13.11,13.12,13.11,13.12,48000.0,9.2938,9.3009,9.2938,9.3009,48000.0
2015-01-14 10:30:00,13.12,13.12,13.08,13.08,60600.0,9.3009,9.3009,9.2725,9.2725,60600.0
2015-01-14 10:40:00,13.08,13.12,13.07,13.11,110100.0,9.2725,9.3009,9.2654,9.2938,110100.0
2015-01-14 10:50:00,13.11,13.12,13.09,13.11,67200.0,9.2938,9.3009,9.2796,9.2938,67200.0
2015-01-14 11:00:00,13.1,13.1,13.06,13.07,124200.0,9.2867,9.2867,9.2583,9.2654,124200.0
2015-01-14 11:10:00,13.07,13.08,13.06,13.06,90300.0,9.2654,9.2725,9.2583,9.2583,90300.0
2015-01-14 11:20:00,13.06,13.08,13.06,13.06,75000.0,9.2583,9.2725,9.2583,9.2583,75000.0
2015-01-14 11:30:00,13.06,13.08,13.06,13.08,36000.0,9.2583,9.2725,9.2583,9.2725,36000.0
2015-01-14 11:40:00,13.09,13.11,13.08,13.09,87000.0,9.2796,9.2938,9.2725,9.2796,87000.0
2015-01-14 11:50:00,13.09,13.09,13.06,13.06,15900.0,9.2796,9.2796,9.2583,9.2583,15900.0
2015-01-14 12:00:00,13.06,13.08,13.05,13.05,81600.0,9.2583,9.2725,9.2512,9.2512,81600.0
2015-01-14 12:10:00,13.05,13.05,13.04,13.04,82800.0,9.2512,9.2512,9.2441,9.2441,82800.0
2015-01-14 12:20:00,13.05,13.06,13.04,13.06,41700.0,9.2512,9.2583,9.2441,9.2583,41700.0
2015-01-14 12:30:00,13.06,13.07,13.06,13.07,53400.0,9.2583,9.2654,9.2583,9.2654,53400.0
2015-01-14 12:40:00,13.07,13.08,13.05,13.06,64800.0,9.2654,9.2725,9.2512,9.2583,64800.0
2015-01-14 12:50:00,13.06,13.06,13.04,13.06,42300.0,9.2583,9.2583,9.2441,9.2583,42300.0
2015-01-14 13:00:00,13.06,13.07,13.05,13.05,45000.0,9.2583,9.2654,9.2512,9.2512,45000.0
2015-01-14 13:10:00,13.05,13.05,13.04,13.04,18900.0,9.2512,9.2512,9.2441,9.2441,18900.0
2015-01-14 13:20:00,13.05,13.05,13.04,13.05,63600.0,9.2512,9.2512,9.2441,9.2512,63600.0
2015-01-14 13:30:00,13.04,13.04,13.03,13.03,47400.0,9.2441,9.2441,9.2371,9.2371,47400.0
2015-01-14 13:40:00,13.03,13.03,13.0,13.02,153300.0,9.2371,9.2371,9.2158,9.23,153300.0
2015-01-14 13:50:00,13.02,13.03,13.01,13.03,102300.0,9.23,9.2371,9.2229,9.2371,102300.0
2015-01-14 14:00:00,13.02,13.04,13.02,13.03,39600.0,9.23,9.2441,9.23,9.2371,39600.0
2015-01-14 14:10:00,13.03,13.09,13.02,13.09,57900.0,9.2371,9.2796,9.23,9.2796,57900.0
2015-01-14 14:20:00,13.09,13.1,13.07,13.1,26100.0,9.2796,9.2867,9.2654,9.2867,26100.0
2015-01-14 14:30:00,13.1,13.12,13.09,13.1,34500.0,9.2867,9.3009,9.2796,9.2867,34500.0
2015-01-14 14:40:00,13.11,13.11,13.08,13.09,44100.0,9.2938,9.2938,9.2725,9.2796,44100.0
2015-01-14 14:50:00,13.09,13.09,13.07,13.07,80400.0,9.2796,9.2796,9.2654,9.2654,80400.0
2015-01-14 15:00:00,13.07,13.1,13.07,13.09,29100.0,9.2654,9.2867,9.2654,9.2796,29100.0
2015-01-14 15:10:00,13.09,13.14,13.07,13.13,63900.0,9.2796,9.315,9.2654,9.308,63900.0
2015-01-14 15:20:00,13.13,13.15,13.11,13.14,146100.0,9.308,9.3221,9.2938,9.315,146100.0
2015-01-14 15:30:00,13.13,13.14,13.1,13.11,32700.0,9.308,9.315,9.2867,9.2938,32700.0
2015-01-14 15:40:00,13.11,13.14,13.11,13.13,37500.0,9.2938,9.315,9.2938,9.308,37500.0
2015-01-14 15:50:00,13.14,13.14,13.12,13.13,48000.0,9.315,9.315,9.3009,9.308,48000.0
2015-01-15 09:30:00,13.18,13.21,13.14,13.14,37800.0,9.3434,9.3647,9.315,9.315,37800.0
2015-01-15 09:40:00,13.15,13.15,13.1,13.1,28500.0,9.3221,9.3221,9.2867,9.2867,28500.0
2015-01-15 09:50:00,13.1,13.13,13.09,13.1,112500.0,9.2867,9.308,9.2796,9.2867,112500.0
2015-01-15 10:00:00,13.1,13.12,13.08,13.12,32400.0,9.2867,9.3009,9.2725,9.3009,32400.0
2015-01-15 10:10:00,13.12,13.15,13.11,13.15,30600.0,9.3009,9.3221,9.2938,9.3221,30600.0
2015-01-15 10:20:00,13.15,13.17,13.15,13.15,6300.0,9.3221,9.3363,9.3221,9.3221,6300.0
2015-01-15 10:30:00,13.18,13.19,13.17,13.17,18600.0,9.3434,9.3505,9.3363,9.3363,18600.0
2015-01-15 10:40:00,13.16,13.17,13.15,13.15,28500.0,9.3292,9.3363,9.3221,9.3221,28500.0
2015-01-15 10:50:00,13.16,13.16,13.13,13.14,23700.0,9.3292,9.3292,9.308,9.315,23700.0
2015-01-15 11:00:00,13.15,13.15,13.12,13.12,15900.0,9.3221,9.3221,9.3009,9.3009,15900.0
2015-01-15 11:10:00,13.13,13.14,13.12,13.13,23400.0,9.308,9.315,9.3009,9.308,23400.0
2015-01-15 11:20:00,13.11,13.11,13.09,13.1,80700.0,9.2938,9.2938,9.2796,9.2867,80700.0
2015-01-15 11:30:00,13.12,13.12,13.09,13.09,3600.0,9.3009,9.3009,9.2796,9.2796,3600.0
2015-01-15 11:40:00,13.1,13.14,13.09,13.13,18000.0,9.2867,9.315,9.2796,9.308,18000.0
2015-01-15 11:50:00,13.13,13.13,13.11,13.11,19500.0,9.308,9.308,9.2938,9.2938,19500.0
2015-01-15 12:00:00,13.12,13.13,13.11,13.12,17700.0,9.3009,9.308,9.2938,9.3009,17700.0
2015-01-15 12:10:00,13.12,13.13,13.1,13.11,38400.0,9.3009,9.308,9.2867,9.2938,38400.0
2015-01-15 12:20:00,13.11,13.12,13.1,13.11,10500.0,9.2938,9.3009,9.2867,9.2938,10500.0
2015-01-15 12:30:00,13.1,13.11,13.08,13.1,27000.0,9.2867,9.2938,9.2725,9.2867,27000.0
2015-01-15 12:40:00,13.09,13.09,13.07,13.07,12600.0,9.2796,9.2796,9.2654,9.2654,12600.0
2015-01-15 12:50:00,13.08,13.09,13.08,13.09,16500.0,9.2725,9.2796,9.2725,9.2796,16500.0
2015-01-15 13:00:00,13.09,13.12,13.08,13.11,13500.0,9.2796,9.3009,9.2725,9.2938,13500.0
2015-01-15 13:10:00,13.11,13.13,13.11,13.12,40500.0,9.2938,9.308,9.2938,9.3009,40500.0
2015-01-15 13:20:00,13.13,13.13,13.09,13.09,61500.0,9.308,9.308,9.2796,9.2796,61500.0
2015-01-15 13:30:00,13.1,13.1,13.08,13.08,10200.0,9.2867,9.2867,9.2725,9.2725,10200.0
2015-01-15 13:40:00,13.09,13.1,13.08,13.1,13200.0,9.2796,9.2867,9.2725,9.2867,13200.0
2015-01-15 13:50:00,13.09,13.13,13.09,13.11,15900.0,9.2796,9.308,9.2796,9.2938,15900.0
2015-01-15 14:00:00,13.1,13.12,13.1,13.12,10200.0,9.2867,9.3009,9.2867,9.3009,10200.0
2015-01-15 14:10:00,13.12,13.13,13.11,13.13,26400.0,9.3009,9.308,9.2938,9.308,26400.0
2015-01-15 14:20:00,13.12,13.12,13.11,13.11,21600.0,9.3009,9.3009,9.2938,9.2938,21600.0
2015-01-15 14:30:00,13.11,13.14,13.11,13.13,17400.0,9.2938,9.315,9.2938,9.308,17400.0
2015-01-15 14:40:00,13.13,13.14,13.13,13.13,28200.0,9.308,9.315,9.308,9.308,28200.0
2015-01-15 14:50:00,13.13,13.17,13.13,13.16,99300.0,9.308,9.3363,9.308,9.3292,99300.0
2015-01-15 15:00:00,13.16,13.16,13.13,13.14,15000.0,9.3292,9.3292,9.308,9.315,15000.0
2015-01-15 15:10:00,13.13,13.14,13.11,13.12,82500.0,9.308,9.315,9.2938,9.3009,82500.0
2015-01-15 15:20:00,13.12,13.14,13.12,13.14,29100.0,9.3009,9.315,9.3009,9.315,29100.0
2015-01-15 15:30:00,13.12,13.15,13.12,13.13,27000.0,9.3009,9.3221,9.3009,9.308,27000.0
2015-01-15 15:40:00,13.13,13.14,13.11,13.12,24300.0,9.308,9.315,9.2938,9.3009,24300.0
2015-01-15 15:50:00,13.12,13.12,13.08,13.09,82500.0,9.3009,9.3009,9.2725,9.2796,82500.0
2015-01-16 09:30:00,13.07,13.12,13.07,13.12,64800.0,9.2654,9.3009,9.2654,9.3009,64800.0
2015-01-16 09:40:00,13.12,13.13,13.1,13.11,41100.0,9.3009,9.308,9.2867,9.2938,41100.0
2015-01-16 09:50:00,13.12,13.12,13.09,13.09,12300.0,9.3009,9.3009,9.2796,9.2796,12300.0
2015-01-16 10:00:00,13.08,13.12,13.07,13.07,19500.0,9.2725,9.3009,9.2654,9.2654,19500.0
2015-01-16 10:10:00,13.08,13.1,13.06,13.1,23400.0,9.2725,9.2867,9.2583,9.2867,23400.0
2015-01-16 10:20:00,13.1,13.13,13.09,13.13,14400.0,9.2867,9.308,9.2796,9.308,14400.0
2015-01-16 10:30:00,13.12,13.15,13.12,13.13,27600.0,9.3009,9.3221,9.3009,9.308,27600.0
2015-01-16 10:40:00,13.13,13.14,13.12,13.12,22200.0,9.308,9.315,9.3009,9.3009,22200.0
2015-01-16 10:50:00,13.12,13.17,13.12,13.17,19200.0,9.3009,9.3363,9.3009,9.3363,19200.0
2015-01-16 11:00:00,13.18,13.18,13.16,13.17,32100.0,9.3434,9.3434,9.3292,9.3363,32100.0
2015-01-16 11:10:00,13.17,13.17,13.15,13.17,6000.0,9.3363,9.3363,9.3221,9.3363,6000.0
2015-01-16 11:20:00,13.16,13.16,13.14,13.14,7500.0,9.3292,9.3292,9.315,9.315,7500.0
2015-01-16 11:30:00,13.15,13.17,13.15,13.16,8400.0,9.3221,9.3363,9.3221,9.3292,8400.0
2015-01-16 11:40:00,13.17,13.18,13.15,13.16,15300.0,9.3363,9.3434,9.3221,9.3292,15300.0
2015-01-16 11:50:00,13.15,13.15,13.14,13.15,14400.0,9.3221,9.3221,9.315,9.3221,14400.0
2015-01-16 12:00:00,13.15,13.17,13.15,13.15,36300.0,9.3221,9.3363,9.3221,9.3221,36300.0
2015-01-16 12:10:00,13.15,13.16,13.15,13.16,12300.0,9.3221,9.3292,9.3221,9.3292,12300.0
2015-01-16 12:20:00,13.15,13.16,13.14,13.16,15000.0,9.3221,9.3292,9.315,9.3292,15000.0
2015-01-16 12:30:00,13.16,13.17,13.16,13.16,33900.0,9.3292,9.3363,9.3292,9.3292,33900.0
2015-01-16 12:40:00,13.17,13.19,13.17,13.19,17400.0,9.3363,9.3505,9.3363,9.3505,17400.0
2015-01-16 12:50:00,13.2,13.22,13.2,13.2,70200.0,9.3576,9.3718,9.3576,9.3576,70200.0
2015-01-16 13:00:00,13.2,13.21,13.18,13.2,39900.0,9.3576,9.3647,9.3434,9.3576,39900.0
2015-01-16 13:10:00,13.19,13.19,13.18,13.18,4500.0,9.3505,9.3505,9.3434,9.3434,4500.0
2015-01-16 13:20:00,13.17,13.17,13.16,13.17,16500.0,9.3363,9.3363,9.3292,9.3363,16500.0
2015-01-16 13:30:00,13.17,13.19,13.17,13.19,16500.0,9.3363,9.3505,9.3363,9.3505,16500.0
2015-01-16 13:40:00,13.19,13.19,13.18,13.19,6300.0,9.3505,9.3505,9.3434,9.3505,6300.0
2015-01-16 13:50:00,13.19,13.2,13.19,13.2,7800.0,9.3505,9.3576,9.3505,9.3576,7800.0
2015-01-16 14:00:00,13.2,13.2,13.19,13.19,66300.0,9.3576,9.3576,9.3505,9.3505,66300.0
2015-01-16 14:10:00,13.19,13.19,13.18,13.19,27000.0,9.3505,9.3505,9.3434,9.3505,27000.0
2015-01-16 14:20:00,13.19,13.19,13.18,13.18,12300.0,9.3505,9.3505,9.3434,9.3434,12300.0
2015-01-16 14:30:00,13.17,13.19,13.17,13.18,22200.0,9.3363,9.3505,9.3363,9.3434,22200.0
2015-01-16 14:40:00,13.19,13.19,13.18,13.18,9300.0,9.3505,9.3505,9.3434,9.3434,9300.0
2015-01-16 14:50:00,13.18,13.2,13.18,13.2,12000.0,9.3434,9.3576,9.3434,9.3576,12000.0
2015-01-16 15:00:00,13.2,13.2,13.19,13.2,126600.0,9.3576,9.3576,9.3505,9.3576,126600.0
2015-01-16 15:10:00,13.19,13.2,13.19,13.2,39000.0,9.3505,9.3576,9.3505,9.3576,39000.0
2015-01-16 15:20:00,13.2,13.22,13.2,13.22,28800.0,9.3576,9.3718,9.3576,9.3718,28800.0
2015-01-16 15:30:00,13.21,13.25,13.21,13.25,48900.0,9.3647,9.393,9.3647,9.393,48900.0
2015-01-16 15:40:00,13.25,13.26,13.24,13.26,279600.0,9.393,9.4001,9.3859,9.4001,279600.0
2015-01-16 15:50:00,13.26,13.27,13.25,13.25,45300.0,9.4001,9.4072,9.393,9.393,45300.0
2015-01-20 09:30:00,13.31,13.31,13.27,13.27,109800.0,9.4356,9.4356,9.4072,9.4072,109800.0
2015-01-20 09:40:00,13.27,13.27,13.22,13.22,59700.0,9.4072,9.4072,9.3718,9.3718,59700.0
2015-01-20 09:50:00,13.19,13.2,13.18,13.19,32700.0,9.3505,9.3576,9.3434,9.3505,32700.0
2015-01-20 10:00:00,13.2,13.21,13.19,13.21,54600.0,9.3576,9.3647,9.3505,9.3647,54600.0
2015-01-20 10:10:00,13.21,13.22,13.19,13.19,22800.0,9.3647,9.3718,9.3505,9.3505,22800.0
2015-01-20 10:20:00,13.22,13.23,13.22,13.23,11400.0,9.3718,9.3788,9.3718,9.3788,11400.0
2015-01-20 10:30:00,13.23,13.23,13.2,13.2,10500.0,9.3788,9.3788,9.3576,9.3576,10500.0
2015-01-20 10:40:00,13.2,13.2,13.17,13.19,27900.0,9.3576,9.3576,9.3363,9.3505,27900.0
2015-01-20 10:50:00,13.19,13.2,13.17,13.19,20400.0,9.3505,9.3576,9.3363,9.3505,20400.0
2015-01-20 11:00:00,13.17,13.2,13.17,13.2,30600.0,9.3363,9.3576,9.3363,9.3576,30600.0
2015-01-20 11:10:00,13.2,13.2,13.18,13.18,13800.0,9.3576,9.3576,9.3434,9.3434,13800.0
2015-01-20 11:20:00,13.2,13.2,13.19,13.2,19800.0,9.3576,9.3576,9.3505,9.3576,19800.0
2015-01-20 11:30:00,13.19,13.21,13.19,13.2,12000.0,9.3505,9.3647,9.3505,9.3576,12000.0
2015-01-20 11:40:00,13.2,13.2,13.15,13.15,32700.0,9.3576,9.3576,9.3221,9.3221,32700.0
2015-01-20 11:50:00,13.16,13.17,13.16,13.17,34800.0,9.3292,9.3363,9.3292,9.3363,34800.0
2015-01-20 12:00:00,13.17,13.18,13.16,13.18,13500.0,9.3363,9.3434,9.3292,9.3434,13500.0
2015-01-20 12:10:00,13.18,13.19,13.17,13.18,16200.0,9.3434,9.3505,9.3363,9.3434,16200.0
2015-01-20 12:20:00,13.18,13.19,13.18,13.18,17400.0,9.3434,9.3505,9.3434,9.3434,17400.0
2015-01-20 12:30:00,13.19,13.19,13.18,13.19,44400.0,9.3505,9.3505,9.3434,9.3505,44400.0
2015-01-20 12:40:00,13.19,13.2,13.19,13.2,12600.0,9.3505,9.3576,9.3505,9.3576,12600.0
2015-01-20 12:50:00,13.2,13.2,13.19,13.2,29400.0,9.3576,9.3576,9.3505,9.3576,29400.0
2015-01-20 13:00:00,13.2,13.2,13.18,13.18,76500.0,9.3576,9.3576,9.3434,9.3434,76500.0
2015-01-20 13:10:00,13.18,13.2,13.18,13.2,20400.0,9.3434,9.3576,9.3434,9.3576,20400.0
2015-01-20 13:20:00,13.2,13.23,13.2,13.22,32400.0,9.3576,9.3788,9.3576,9.3718,32400.0
2015-01-20 13:30:00,13.23,13.23,13.22,13.23,21000.0,9.3788,9.3788,9.3718,9.3788,21000.0
2015-01-20 13:40:00,13.22,13.23,13.21,13.22,10800.0,9.3718,9.3788,9.3647,9.3718,10800.0
2015-01-20 13:50:00,13.22,13.22,13.22,13.22,3600.0,9.3718,9.3718,9.3718,9.3718,3600.0
2015-01-20 14:00:00,13.22,13.24,13.22,13.23,84900.0,9.3718,9.3859,9.3718,9.3788,84900.0
2015-01-20 14:10:00,13.23,13.23,13.22,13.22,8100.0,9.3788,9.3788,9.3718,9.3718,8100.0
2015-01-20 14:20:00,13.23,13.23,13.22,13.22,9600.0,9.3788,9.3788,9.3718,9.3718,9600.0
2015-01-20 14:30:00,13.23,13.26,13.23,13.26,25500.0,9.3788,9.4001,9.3788,9.4001,25500.0
2015-01-20 14:40:00,13.26,13.28,13.26,13.27,24300.0,9.4001,9.4143,9.4001,9.4072,24300.0
2015-01-20 14:50:00,13.28,13.28,13.27,13.27,18000.0,9.4143,9.4143,9.4072,9.4072,18000.0
2015-01-20 15:00:00,13.28,13.29,13.27,13.29,79200.0,9.4143,9.4214,9.4072,9.4214,79200.0
2015-01-20 15:10:00,13.29,13.3,13.28,13.29,57000.0,9.4214,9.4285,9.4143,9.4214,57000.0
2015-01-20 15:20:00,13.29,13.29,13.28,13.29,20700.0,9.4214,9.4214,9.4143,9.4214,20700.0
2015-01-20 15:30:00,13.29,13.29,13.27,13.27,35400.0,9.4214,9.4214,9.4072,9.4072,35400.0
2015-01-20 15:40:00,13.27,13.29,13.27,13.28,39000.0,9.4072,9.4214,9.4072,9.4143,39000.0
2015-01-20 15:50:00,13.28,13.28,13.26,13.27,46200.0,9.4143,9.4143,9.4001,9.4072,46200.0
2015-01-21 09:30:00,13.24,13.27,13.2,13.27,43200.0,9.3859,9.4072,9.3576,9.4072,43200.0
2015-01-21 09:40:00,13.28,13.29,13.23,13.24,20100.0,9.4143,9.4214,9.3788,9.3859,20100.0
2015-01-21 09:50:00,13.25,13.28,13.25,13.27,19800.0,9.393,9.4143,9.393,9.4072,19800.0
2015-01-21 10:00:00,13.27,13.28,13.24,13.24,7500.0,9.4072,9.4143,9.3859,9.3859,7500.0
2015-01-21 10:10:00,13.24,13.28,13.24,13.28,25800.0,9.3859,9.4143,9.3859,9.4143,25800.0
2015-01-21 10:20:00,13.28,13.29,13.27,13.28,25800.0,9.4143,9.4214,9.4072,9.4143,25800.0
2015-01-21 10:30:00,13.29,13.29,13.27,13.27,13500.0,9.4214,9.4214,9.4072,9.4072,13500.0
2015-01-21 10:40:00,13.27,13.31,13.27,13.31,20100.0,9.4072,9.4356,9.4072,9.4356,20100.0
2015-01-21 10:50:00,13.32,13.33,13.31,13.33,32100.0,9.4426,9.4497,9.4356,9.4497,32100.0
2015-01-21 11:00:00,13.33,13.34,13.32,13.32,27600.0,9.4497,9.4568,9.4426,9.4426,27600.0
2015-01-21 11:10:00,13.33,13.33,13.32,13.32,9900.0,9.4497,9.4497,9.4426,9.4426,9900.0
2015-01-21 11:20:00,13.32,13.32,13.31,13.32,32700.0,9.4426,9.4426,9.4356,9.4426,32700.0
2015-01-21 11:30:00,13.32,13.33,13.32,13.32,30600.0,9.4426,9.4497,9.4426,9.4426,30600.0
2015-01-21 11:40:00,13.31,13.32,13.31,13.32,20400.0,9.4356,9.4426,9.4356,9.4426,20400.0
2015-01-21 11:50:00,13.33,13.33,13.33,13.33,6600.0,9.4497,9.4497,9.4497,9.4497,6600.0
2015-01-21 12:00:00,13.33,13.34,13.32,13.32,25500.0,9.4497,9.4568,9.4426,9.4426,25500.0
2015-01-21 12:10:00,13.32,13.34,13.32,13.34,3000.0,9.4426,9.4568,9.4426,9.4568,3000.0
2015-01-21 12:20:00,13.33,13.34,13.33,13.34,61800.0,9.4497,9.4568,9.4497,9.4568,61800.0
2015-01-21 12:30:00,13.34,13.34,13.32,13.32,18300.0,9.4568,9.4568,9.4426,9.4426,18300.0
2015-01-21 12:40:00,13.33,13.33,13.32,13.33,3000.0,9.4497,9.4497,9.4426,9.4497,3000.0
2015-01-21 12:50:00,13.33,13.33,13.3,13.32,68100.0,9.4497,9.4497,9.4285,9.4426,68100.0
2015-01-21 13:00:00,13.31,13.32,13.31,13.32,29700.0,9.4356,9.4426,9.4356,9.4426,29700.0
2015-01-21 13:10:00,13.32,13.32,13.31,13.32,29100.0,9.4426,9.4426,9.4356,9.4426,29100.0
2015-01-21 13:20:00,13.32,13.32,13.29,13.3,31200.0,9.4426,9.4426,9.4214,9.4285,31200.0
2015-01-21 13:30:00,13.29,13.29,13.28,13.29,42900.0,9.4214,9.4214,9.4143,9.4214,42900.0
2015-01-21 13:40:00,13.29,13.3,13.29,13.3,18900.0,9.4214,9.4285,9.4214,9.4285,18900.0
2015-01-21 13:50:00,13.3,13.3,13.28,13.28,10500.0,9.4285,9.4285,9.4143,9.4143,10500.0
2015-01-21 14:00:00,13.27,13.28,13.27,13.27,12300.0,9.4072,9.4143,9.4072,9.4072,12300.0
2015-01-21 14:10:00,13.27,13.29,13.27,13.28,36900.0,9.4072,9.4214,9.4072,9.4143,36900.0
2015-01-21 14:20:00,13.29,13.3,13.28,13.29,8700.0,9.4214,9.4285,9.4143,9.4214,8700.0
2015-01-21 14:30:00,13.29,13.29,13.28,13.28,118800.0,9.4214,9.4214,9.4143,9.4143,118800.0
2015-01-21 14:40:00,13.28,13.31,13.28,13.31,35700.0,9.4143,9.4356,9.4143,9.4356,35700.0
2015-01-21 14:50:00,13.31,13.32,13.3,13.31,56100.0,9.4356,9.4426,9.4285,9.4356,56100.0
2015-01-21 15:00:00,13.32,13.32,13.3,13.3,128400.0,9.4426,9.4426,9.4285,9.4285,128400.0
2015-01-21 15:10:00,13.3,13.32,13.3,13.32,19800.0,9.4285,9.4426,9.4285,9.4426,19800.0
2015-01-21 15:20:00,13.32,13.33,13.32,13.33,38400.0,9.4426,9.4497,9.4426,9.4497,38400.0
2015-01-21 15:30:00,13.32,13.34,13.32,13.34,162600.0,9.4426,9.4568,9.4426,9.4568,162600.0
2015-01-21 15:40:00,13.33,13.34,13.33,13.33,48900.0,9.4497,9.4568,9.4497,9.4497,48900.0
2015-01-21 15:50:00,13.33,13.33,13.32,13.32,108600.0,9.4497,9.4497,9.4426,9.4426,108600.0
2015-01-22 09:30:00,13.39,13.4,13.33,13.34,243900.0,9.4923,9.4994,9.4497,9.4568,243900.0
2015-01-22 09:40:00,13.34,13.34,13.26,13.28,326700.0,9.4568,9.4568,9.4001,9.4143,326700.0
2015-01-22 09:50:00,13.28,13.3,13.27,13.29,318900.0,9.4143,9.4285,9.4072,9.4214,318900.0
2015-01-22 10:00:00,13.29,13.31,13.28,13.3,196500.0,9.4214,9.4356,9.4143,9.4285,196500.0
2015-01-22 10:10:00,13.3,13.35,13.3,13.34,198600.0,9.4285,9.4639,9.4285,9.4568,198600.0
2015-01-22 10:20:00,13.34,13.35,13.34,13.35,382200.0,9.4568,9.4639,9.4568,9.4639,382200.0
2015-01-22 10:30:00,13.34,13.36,13.34,13.35,207900.0,9.4568,9.471,9.4568,9.4639,207900.0
2015-01-22 10:40:00,13.35,13.38,13.35,13.37,74100.0,9.4639,9.4852,9.4639,9.4781,74100.0
2015-01-22 10:50:00,13.38,13.4,13.37,13.4,200400.0,9.4852,9.4994,9.4781,9.4994,200400.0
2015-01-22 11:00:00,13.4,13.41,13.37,13.38,271200.0,9.4994,9.5064,9.4781,9.4852,271200.0
2015-01-22 11:10:00,13.37,13.37,13.36,13.37,79800.0,9.4781,9.4781,9.471,9.4781,79800.0
2015-01-22 11:20:00,13.37,13.39,13.37,13.38,179700.0,9.4781,9.4923,9.4781,9.4852,179700.0
2015-01-22 11:30:00,13.38,13.39,13.36,13.37,6600.0,9.4852,9.4923,9.471,9.4781,6600.0
2015-01-22 11:40:00,13.37,13.38,13.36,13.36,187200.0,9.4781,9.4852,9.471,9.471,187200.0
2015-01-22 11:50:00,13.36,13.36,13.34,13.36,132300.0,9.471,9.471,9.4568,9.471,132300.0
2015-01-22 12:00:00,13.36,13.36,13.35,13.35,64500.0,9.471,9.471,9.4639,9.4639,64500.0
2015-01-22 12:10:00,13.35,13.36,13.35,13.36,51600.0,9.4639,9.471,9.4639,9.471,51600.0
2015-01-22 12:20:00,13.36,13.38,13.36,13.37,233400.0,9.471,9.4852,9.471,9.4781,233400.0
2015-01-22 12:30:00,13.37,13.37,13.36,13.37,70800.0,9.4781,9.4781,9.471,9.4781,70800.0
2015-01-22 12:40:00,13.36,13.37,13.36,13.37,83100.0,9.471,9.4781,9.471,9.4781,83100.0
2015-01-22 12:50:00,13.37,13.37,13.35,13.35,157800.0,9.4781,9.4781,9.4639,9.4639,157800.0
2015-01-22 13:00:00,13.36,13.38,13.36,13.37,73800.0,9.471,9.4852,9.471,9.4781,73800.0
2015-01-22 13:10:00,13.37,13.38,13.36,13.36,109800.0,9.4781,9.4852,9.471,9.471,109800.0
2015-01-22 13:20:00,13.36,13.37,13.35,13.36,156600.0,9.471,9.4781,9.4639,9.471,156600.0
2015-01-22 13:30:00,13.36,13.37,13.36,13.37,120600.0,9.471,9.4781,9.471,9.4781,120600.0
2015-01-22 13:40:00,13.36,13.38,13.36,13.38,87000.0,9.471,9.4852,9.471,9.4852,87000.0
2015-01-22 13:50:00,13.38,13.38,13.38,13.38,98400.0,9.4852,9.4852,9.4852,9.4852,98400.0
2015-01-22 14:00:00,13.39,13.39,13.38,13.38,78900.0,9.4923,9.4923,9.4852,9.4852,78900.0
2015-01-22 14:10:00,13.38,13.4,13.38,13.4,127200.0,9.4852,9.4994,9.4852,9.4994,127200.0
2015-01-22 14:20:00,13.4,13.4,13.39,13.4,102300.0,9.4994,9.4994,9.4923,9.4994,102300.0
2015-01-22 14:30:00,13.4,13.43,13.4,13.43,209400.0,9.4994,9.5206,9.4994,9.5206,209400.0
2015-01-22 14:40:00,13.43,13.45,13.42,13.45,247800.0,9.5206,9.5348,9.5135,9.5348,247800.0
2015-01-22 14:50:00,13.45,13.47,13.44,13.46,196500.0,9.5348,9.549,9.5277,9.5419,196500.0
2015-01-22 15:00:00,13.46,13.48,13.46,13.47,369600.0,9.5419,9.5561,9.5419,9.549,369600.0
2015-01-22 15:10:00,13.47,13.48,13.47,13.48,219000.0,9.549,9.5561,9.549,9.5561,219000.0
2015-01-22 15:20:00,13.48,13.48,13.46,13.47,135600.0,9.5561,9.5561,9.5419,9.549,135600.0
2015-01-22 15:30:00,13.47,13.48,13.47,13.47,192000.0,9.549,9.5561,9.549,9.549,192000.0
2015-01-22 15:40:00,13.47,13.47,13.47,13.47,209400.0,9.549,9.549,9.549,9.549,209400.0
2015-01-22 15:50:00,13.47,13.48,13.46,13.48,210600.0,9.549,9.5561,9.5419,9.5561,210600.0
2015-01-23 09:30:00,13.46,13.46,13.39,13.39,411000.0,9.5419,9.5419,9.4923,9.4923,411000.0
2015-01-23 09:40:00,13.39,13.39,13.37,13.38,382200.0,9.4923,9.4923,9.4781,9.4852,382200.0
2015-01-23 09:50:00,13.38,13.38,13.37,13.38,114900.0,9.4852,9.4852,9.4781,9.4852,114900.0
2015-01-23 10:00:00,13.38,13.39,13.37,13.38,258900.0,9.4852,9.4923,9.4781,9.4852,258900.0
2015-01-23 10:10:00,13.38,13.39,13.36,13.37,331500.0,9.4852,9.4923,9.471,9.4781,331500.0
2015-01-23 10:20:00,13.38,13.39,13.37,13.39,179700.0,9.4852,9.4923,9.4781,9.4923,179700.0
2015-01-23 10:30:00,13.39,13.39,13.37,13.37,238800.0,9.4923,9.4923,9.4781,9.4781,238800.0
2015-01-23 10:40:00,13.37,13.37,13.35,13.36,346200.0,9.4781,9.4781,9.4639,9.471,346200.0
2015-01-23 10:50:00,13.36,13.4,13.35,13.39,162300.0,9.471,9.4994,9.4639,9.4923,162300.0
2015-01-23 11:00:00,13.39,13.39,13.38,13.38,247500.0,9.4923,9.4923,9.4852,9.4852,247500.0
2015-01-23 11:10:00,13.38,13.38,13.37,13.38,301200.0,9.4852,9.4852,9.4781,9.4852,301200.0
2015-01-23 11:20:00,13.38,13.39,13.38,13.39,132000.0,9.4852,9.4923,9.4852,9.4923,132000.0
2015-01-23 11:30:00,13.39,13.39,13.38,13.38,25800.0,9.4923,9.4923,9.4852,9.4852,25800.0
2015-01-23 11:40:00,13.38,13.39,13.37,13.38,170700.0,9.4852,9.4923,9.4781,9.4852,170700.0
2015-01-23 11:50:00,13.38,13.38,13.37,13.37,261300.0,9.4852,9.4852,9.4781,9.4781,261300.0
2015-01-23 12:00:00,13.37,13.38,13.37,13.38,201900.0,9.4781,9.4852,9.4781,9.4852,201900.0
2015-01-23 12:10:00,13.38,13.39,13.37,13.37,233700.0,9.4852,9.4923,9.4781,9.4781,233700.0
2015-01-23 12:20:00,13.37,13.38,13.37,13.38,25500.0,9.4781,9.4852,9.4781,9.4852,25500.0
2015-01-23 12:30:00,13.39,13.4,13.38,13.4,340200.0,9.4923,9.4994,9.4852,9.4994,340200.0
2015-01-23 12:40:00,13.4,13.4,13.39,13.39,33000.0,9.4994,9.4994,9.4923,9.4923,33000.0
2015-01-23 12:50:00,13.39,13.4,13.38,13.39,27900.0,9.4923,9.4994,9.4852,9.4923,27900.0
2015-01-23 13:00:00,13.39,13.39,13.38,13.39,104400.0,9.4923,9.4923,9.4852,9.4923,104400.0
2015-01-23 13:10:00,13.39,13.4,13.38,13.38,270600.0,9.4923,9.4994,9.4852,9.4852,270600.0
2015-01-23 13:20:00,13.38,13.39,13.38,13.38,165900.0,9.4852,9.4923,9.4852,9.4852,165900.0
2015-01-23 13:30:00,13.38,13.39,13.38,13.39,80400.0,9.4852,9.4923,9.4852,9.4923,80400.0
2015-01-23 13:40:00,13.39,13.4,13.39,13.39,147600.0,9.4923,9.4994,9.4923,9.4923,147600.0
2015-01-23 13:50:00,13.39,13.4,13.39,13.39,118800.0,9.4923,9.4994,9.4923,9.4923,118800.0
2015-01-23 14:00:00,13.39,13.39,13.38,13.39,295800.0,9.4923,9.4923,9.4852,9.4923,295800.0
2015-01-23 14:10:00,13.39,13.39,13.37,13.38,96300.0,9.4923,9.4923,9.4781,9.4852,96300.0
2015-01-23 14:20:00,13.38,13.38,13.37,13.38,105000.0,9.4852,9.4852,9.4781,9.4852,105000.0
2015-01-23 14:30:00,13.38,13.38,13.36,13.37,321300.0,9.4852,9.4852,9.471,9.4781,321300.0
2015-01-23 14:40:00,13.37,13.37,13.35,13.36,369900.0,9.4781,9.4781,9.4639,9.471,369900.0
2015-01-23 14:50:00,13.36,13.36,13.35,13.35,332400.0,9.471,9.471,9.4639,9.4639,332400.0
2015-01-23 15:00:00,13.35,13.35,13.34,13.35,99000.0,9.4639,9.4639,9.4568,9.4639,99000.0
2015-01-23 15:10:00,13.35,13.36,13.34,13.35,240000.0,9.4639,9.471,9.4568,9.4639,240000.0
2015-01-23 15:20:00,13.35,13.35,13.34,13.35,371100.0,9.4639,9.4639,9.4568,9.4639,371100.0
2015-01-23 15:30:00,13.35,13.35,13.33,13.33,606900.0,9.4639,9.4639,9.4497,9.4497,606900.0
2015-01-23 15:40:00,13.33,13.34,13.32,13.33,220500.0,9.4497,9.4568,9.4426,9.4497,220500.0
2015-01-23 15:50:00,13.33,13.33,13.31,13.32,989100.0,9.4497,9.4497,9.4356,9.4426,989100.0
2015-01-26 09:30:00,13.29,13.3,13.24,13.24,280800.0,9.4214,9.4285,9.3859,9.3859,280800.0
2015-01-26 09:40:00,13.24,13.25,13.22,13.22,493800.0,9.3859,9.393,9.3718,9.3718,493800.0
2015-01-26 09:50:00,13.22,13.25,13.22,13.25,142200.0,9.3718,9.393,9.3718,9.393,142200.0
2015-01-26 10:00:00,13.25,13.28,13.25,13.27,28800.0,9.393,9.4143,9.393,9.4072,28800.0
2015-01-26 10:10:00,13.27,13.27,13.25,13.26,249600.0,9.4072,9.4072,9.393,9.4001,249600.0
2015-01-26 10:20:00,13.26,13.26,13.24,13.26,150600.0,9.4001,9.4001,9.3859,9.4001,150600.0
2015-01-26 10:30:00,13.25,13.26,13.24,13.26,9000.0,9.393,9.4001,9.3859,9.4001,9000.0
2015-01-26 10:40:00,13.27,13.3,13.26,13.29,15300.0,9.4072,9.4285,9.4001,9.4214,15300.0
2015-01-26 10:50:00,13.29,13.3,13.28,13.29,15300.0,9.4214,9.4285,9.4143,9.4214,15300.0
2015-01-26 11:00:00,13.29,13.29,13.28,13.29,22500.0,9.4214,9.4214,9.4143,9.4214,22500.0
2015-01-26 11:10:00,13.28,13.29,13.28,13.29,20400.0,9.4143,9.4214,9.4143,9.4214,20400.0
2015-01-26 11:20:00,13.29,13.29,13.28,13.28,13800.0,9.4214,9.4214,9.4143,9.4143,13800.0
2015-01-26 11:30:00,13.29,13.29,13.28,13.28,46200.0,9.4214,9.4214,9.4143,9.4143,46200.0
2015-01-26 11:40:00,13.28,13.29,13.28,13.29,17700.0,9.4143,9.4214,9.4143,9.4214,17700.0
2015-01-26 11:50:00,13.29,13.31,13.29,13.31,12300.0,9.4214,9.4356,9.4214,9.4356,12300.0
2015-01-26 12:00:00,13.3,13.31,13.3,13.31,60900.0,9.4285,9.4356,9.4285,9.4356,60900.0
2015-01-26 12:10:00,13.32,13.32,13.31,13.31,7800.0,9.4426,9.4426,9.4356,9.4356,7800.0
2015-01-26 12:20:00,13.31,13.31,13.3,13.31,30300.0,9.4356,9.4356,9.4285,9.4356,30300.0
2015-01-26 12:30:00,13.31,13.31,13.29,13.29,27900.0,9.4356,9.4356,9.4214,9.4214,27900.0
2015-01-26 12:40:00,13.29,13.3,13.29,13.29,164700.0,9.4214,9.4285,9.4214,9.4214,164700.0
2015-01-26 12:50:00,13.3,13.3,13.29,13.3,9300.0,9.4285,9.4285,9.4214,9.4285,9300.0
2015-01-26 13:00:00,13.29,13.29,13.28,13.29,21000.0,9.4214,9.4214,9.4143,9.4214,21000.0
2015-01-26 13:10:00,13.29,13.31,13.29,13.31,162000.0,9.4214,9.4356,9.4214,9.4356,162000.0
2015-01-26 13:20:00,13.31,13.31,13.3,13.31,7500.0,9.4356,9.4356,9.4285,9.4356,7500.0
2015-01-26 13:30:00,13.3,13.31,13.3,13.31,33600.0,9.4285,9.4356,9.4285,9.4356,33600.0
2015-01-26 13:40:00,13.31,13.33,13.31,13.33,56700.0,9.4356,9.4497,9.4356,9.4497,56700.0
2015-01-26 13:50:00,13.34,13.34,13.32,13.33,20400.0,9.4568,9.4568,9.4426,9.4497,20400.0
2015-01-26 14:00:00,13.33,13.33,13.31,13.31,37500.0,9.4497,9.4497,9.4356,9.4356,37500.0
2015-01-26 14:10:00,13.31,13.32,13.3,13.3,28800.0,9.4356,9.4426,9.4285,9.4285,28800.0
2015-01-26 14:20:00,13.31,13.31,13.3,13.31,162000.0,9.4356,9.4356,9.4285,9.4356,162000.0
2015-01-26 14:30:00,13.31,13.31,13.31,13.31,17100.0,9.4356,9.4356,9.4356,9.4356,17100.0
2015-01-26 14:40:00,13.32,13.32,13.29,13.3,14700.0,9.4426,9.4426,9.4214,9.4285,14700.0
2015-01-26 14:50:00,13.3,13.3,13.3,13.3,9900.0,9.4285,9.4285,9.4285,9.4285,9900.0
2015-01-26 15:00:00,13.3,13.3,13.29,13.3,18000.0,9.4285,9.4285,9.4214,9.4285,18000.0
2015-01-26 15:10:00,13.3,13.31,13.29,13.29,49800.0,9.4285,9.4356,9.4214,9.4214,49800.0
2015-01-26 15:20:00,13.3,13.3,13.3,13.3,21000.0,9.4285,9.4285,9.4285,9.4285,21000.0
2015-01-26 15:30:00,13.3,13.32,13.3,13.31,43500.0,9.4285,9.4426,9.4285,9.4356,43500.0
2015-01-26 15:40:00,13.31,13.31,13.31,13.31,14100.0,9.4356,9.4356,9.4356,9.4356,14100.0
2015-01-26 15:50:00,13.32,13.33,13.31,13.32,345600.0,9.4426,9.4497,9.4356,9.4426,345600.0
2015-01-27 09:30:00,13.16,13.16,13.1,13.13,199500.0,9.3292,9.3292,9.2867,9.308,199500.0
2015-01-27 09:40:00,13.14,13.15,13.12,13.14,68700.0,9.315,9.3221,9.3009,9.315,68700.0
2015-01-27 09:50:00,13.14,13.14,13.12,13.13,30300.0,9.315,9.315,9.3009,9.308,30300.0
2015-01-27 10:00:00,13.12,13.15,13.12,13.13,24000.0,9.3009,9.3221,9.3009,9.308,24000.0
2015-01-27 10:10:00,13.13,13.14,13.11,13.12,42900.0,9.308,9.315,9.2938,9.3009,42900.0
2015-01-27 10:20:00,13.13,13.14,13.11,13.13,18600.0,9.308,9.315,9.2938,9.308,18600.0
2015-01-27 10:30:00,13.11,13.11,13.08,13.09,23700.0,9.2938,9.2938,9.2725,9.2796,23700.0
2015-01-27 10:40:00,13.09,13.09,13.06,13.07,48600.0,9.2796,9.2796,9.2583,9.2654,48600.0
2015-01-27 10:50:00,13.07,13.09,13.07,13.08,45900.0,9.2654,9.2796,9.2654,9.2725,45900.0
2015-01-27 11:00:00,13.08,13.09,13.08,13.09,44700.0,9.2725,9.2796,9.2725,9.2796,44700.0
2015-01-27 11:10:00,13.09,13.09,13.08,13.08,18600.0,9.2796,9.2796,9.2725,9.2725,18600.0
2015-01-27 11:20:00,13.08,13.09,13.07,13.09,25800.0,9.2725,9.2796,9.2654,9.2796,25800.0
2015-01-27 11:30:00,13.09,13.11,13.09,13.1,30600.0,9.2796,9.2938,9.2796,9.2867,30600.0
2015-01-27 11:40:00,13.1,13.1,13.09,13.1,29400.0,9.2867,9.2867,9.2796,9.2867,29400.0
2015-01-27 11:50:00,13.11,13.12,13.09,13.09,14700.0,9.2938,9.3009,9.2796,9.2796,14700.0
2015-01-27 12:00:00,13.09,13.1,13.09,13.1,60900.0,9.2796,9.2867,9.2796,9.2867,60900.0
2015-01-27 12:10:00,13.1,13.11,13.09,13.1,23400.0,9.2867,9.2938,9.2796,9.2867,23400.0
2015-01-27 12:20:00,13.1,13.13,13.1,13.13,24300.0,9.2867,9.308,9.2867,9.308,24300.0
2015-01-27 12:30:00,13.13,13.13,13.12,13.13,15900.0,9.308,9.308,9.3009,9.308,15900.0
2015-01-27 12:40:00,13.13,13.13,13.12,13.12,27900.0,9.308,9.308,9.3009,9.3009,27900.0
2015-01-27 12:50:00,13.12,13.14,13.12,13.14,207600.0,9.3009,9.315,9.3009,9.315,207600.0
2015-01-27 13:00:00,13.14,13.15,13.13,13.14,61500.0,9.315,9.3221,9.308,9.315,61500.0
2015-01-27 13:10:00,13.14,13.16,13.13,13.16,20400.0,9.315,9.3292,9.308,9.3292,20400.0
2015-01-27 13:20:00,13.16,13.17,13.16,13.17,56100.0,9.3292,9.3363,9.3292,9.3363,56100.0
2015-01-27 13:30:00,13.17,13.17,13.16,13.17,17400.0,9.3363,9.3363,9.3292,9.3363,17400.0
2015-01-27 13:40:00,13.17,13.17,13.15,13.15,8400.0,9.3363,9.3363,9.3221,9.3221,8400.0
2015-01-27 13:50:00,13.15,13.16,13.14,13.15,24300.0,9.3221,9.3292,9.315,9.3221,24300.0
2015-01-27 14:00:00,13.15,13.16,13.15,13.16,99900.0,9.3221,9.3292,9.3221,9.3292,99900.0
2015-01-27 14:10:00,13.16,13.18,13.15,13.18,219600.0,9.3292,9.3434,9.3221,9.3434,219600.0
2015-01-27 14:20:00,13.18,13.2,13.18,13.2,31200.0,9.3434,9.3576,9.3434,9.3576,31200.0
2015-01-27 14:30:00,13.2,13.2,13.18,13.19,16200.0,9.3576,9.3576,9.3434,9.3505,16200.0
2015-01-27 14:40:00,13.19,13.19,13.18,13.18,19800.0,9.3505,9.3505,9.3434,9.3434,19800.0
2015-01-27 14:50:00,13.19,13.19,13.16,13.16,61800.0,9.3505,9.3505,9.3292,9.3292,61800.0
2015-01-27 15:00:00,13.16,13.17,13.15,13.17,138300.0,9.3292,9.3363,9.3221,9.3363,138300.0
2015-01-27 15:10:00,13.17,13.17,13.15,13.15,19800.0,9.3363,9.3363,9.3221,9.3221,19800.0
2015-01-27 15:20:00,13.15,13.15,13.13,13.13,31200.0,9.3221,9.3221,9.308,9.308,31200.0
2015-01-27 15:30:00,13.13,13.14,13.13,13.13,37200.0,9.308,9.315,9.308,9.308,37200.0
2015-01-27 15:40:00,13.14,13.15,13.13,13.13,40500.0,9.315,9.3221,9.308,9.308,40500.0
2015-01-27 15:50:00,13.13,13.13,13.12,13.12,228600.0,9.308,9.308,9.3009,9.3009,228600.0
2015-01-28 09:30:00,13.21,13.21,13.15,13.16,51600.0,9.3647,9.3647,9.3221,9.3292,51600.0
2015-01-28 09:40:00,13.16,13.17,13.15,13.16,40500.0,9.3292,9.3363,9.3221,9.3292,40500.0
2015-01-28 09:50:00,13.17,13.18,13.16,13.16,27000.0,9.3363,9.3434,9.3292,9.3292,27000.0
2015-01-28 10:00:00,13.17,13.18,13.17,13.18,66600.0,9.3363,9.3434,9.3363,9.3434,66600.0
2015-01-28 10:10:00,13.17,13.18,13.15,13.15,28500.0,9.3363,9.3434,9.3221,9.3221,28500.0
2015-01-28 10:20:00,13.16,13.16,13.15,13.15,15300.0,9.3292,9.3292,9.3221,9.3221,15300.0
2015-01-28 10:30:00,13.15,13.16,13.12,13.13,10800.0,9.3221,9.3292,9.3009,9.308,10800.0
2015-01-28 10:40:00,13.13,13.13,13.1,13.1,46500.0,9.308,9.308,9.2867,9.2867,46500.0
2015-01-28 10:50:00,13.11,13.11,13.09,13.1,33900.0,9.2938,9.2938,9.2796,9.2867,33900.0
2015-01-28 11:00:00,13.1,13.12,13.09,13.11,16800.0,9.2867,9.3009,9.2796,9.2938,16800.0
2015-01-28 11:10:00,13.11,13.11,13.09,13.09,15900.0,9.2938,9.2938,9.2796,9.2796,15900.0
2015-01-28 11:20:00,13.1,13.11,13.08,13.11,60000.0,9.2867,9.2938,9.2725,9.2938,60000.0
2015-01-28 11:30:00,13.11,13.13,13.11,13.12,14400.0,9.2938,9.308,9.2938,9.3009,14400.0
2015-01-28 11:40:00,13.12,13.14,13.12,13.14,10800.0,9.3009,9.315,9.3009,9.315,10800.0
2015-01-28 11:50:00,13.14,13.14,13.12,13.12,13500.0,9.315,9.315,9.3009,9.3009,13500.0
2015-01-28 12:00:00,13.13,13.14,13.12,13.14,16200.0,9.308,9.315,9.3009,9.315,16200.0
2015-01-28 12:10:00,13.14,13.15,13.13,13.15,48300.0,9.315,9.3221,9.308,9.3221,48300.0
2015-01-28 12:20:00,13.15,13.16,13.15,13.16,11100.0,9.3221,9.3292,9.3221,9.3292,11100.0
2015-01-28 12:30:00,13.16,13.16,13.14,13.15,4200.0,9.3292,9.3292,9.315,9.3221,4200.0
2015-01-28 12:40:00,13.15,13.15,13.14,13.15,4800.0,9.3221,9.3221,9.315,9.3221,4800.0
2015-01-28 12:50:00,13.15,13.15,13.14,13.14,13800.0,9.3221,9.3221,9.315,9.315,13800.0
2015-01-28 13:00:00,13.13,13.14,13.13,13.14,8100.0,9.308,9.315,9.308,9.315,8100.0
2015-01-28 13:10:00,13.13,13.13,13.12,13.13,21300.0,9.308,9.308,9.3009,9.308,21300.0
2015-01-28 13:20:00,13.13,13.13,13.12,13.12,3000.0,9.308,9.308,9.3009,9.3009,3000.0
2015-01-28 13:30:00,13.12,13.13,13.12,13.13,4500.0,9.3009,9.308,9.3009,9.308,4500.0
2015-01-28 13:40:00,13.13,13.14,13.12,13.14,6300.0,9.308,9.315,9.3009,9.315,6300.0
2015-01-28 13:50:00,13.13,13.14,13.12,13.12,9900.0,9.308,9.315,9.3009,9.3009,9900.0
2015-01-28 14:00:00,13.13,13.16,13.1,13.1,18600.0,9.308,9.3292,9.2867,9.2867,18600.0
2015-01-28 14:10:00,13.1,13.11,13.08,13.11,17400.0,9.2867,9.2938,9.2725,9.2938,17400.0
2015-01-28 14:20:00,13.1,13.1,13.06,13.06,42600.0,9.2867,9.2867,9.2583,9.2583,42600.0
2015-01-28 14:30:00,13.07,13.07,13.03,13.07,76200.0,9.2654,9.2654,9.2371,9.2654,76200.0
2015-01-28 14:40:00,13.05,13.09,13.05,13.08,39300.0,9.2512,9.2796,9.2512,9.2725,39300.0
2015-01-28 14:50:00,13.08,13.09,13.07,13.07,4500.0,9.2725,9.2796,9.2654,9.2654,4500.0
2015-01-28 15:00:00,13.07,13.08,13.06,13.06,30000.0,9.2654,9.2725,9.2583,9.2583,30000.0
2015-01-28 15:10:00,13.05,13.06,13.02,13.02,23400.0,9.2512,9.2583,9.23,9.23,23400.0
2015-01-28 15:20:00,13.02,13.03,13.0,13.01,57600.0,9.23,9.2371,9.2158,9.2229,57600.0
2015-01-28 15:30:00,13.02,13.02,12.98,12.98,131100.0,9.23,9.23,9.2016,9.2016,131100.0
2015-01-28 15:40:00,12.98,12.98,12.93,12.97,118800.0,9.2016,9.2016,9.1662,9.1945,118800.0
2015-01-28 15:50:00,12.96,12.97,12.95,12.95,58200.0,9.1874,9.1945,9.1803,9.1803,58200.0
2015-01-29 09:30:00,12.99,12.99,12.95,12.95,142800.0,9.2087,9.2087,9.1803,9.1803,142800.0
2015-01-29 09:40:00,12.95,12.96,12.91,12.93,64200.0,9.1803,9.1874,9.152,9.1662,64200.0
2015-01-29 09:50:00,12.93,12.96,12.92,12.95,11100.0,9.1662,9.1874,9.1591,9.1803,11100.0
2015-01-29 10:00:00,12.94,12.97,12.94,12.94,16200.0,9.1733,9.1945,9.1733,9.1733,16200.0
2015-01-29 10:10:00,12.95,12.95,12.94,12.95,12300.0,9.1803,9.1803,9.1733,9.1803,12300.0
2015-01-29 10:20:00,12.94,12.95,12.91,12.94,15900.0,9.1733,9.1803,9.152,9.1733,15900.0
2015-01-29 10:30:00,12.94,12.94,12.9,12.91,33600.0,9.1733,9.1733,9.1449,9.152,33600.0
2015-01-29 10:40:00,12.91,12.91,12.87,12.89,64500.0,9.152,9.152,9.1236,9.1378,64500.0
2015-01-29 10:50:00,12.9,12.91,12.88,12.91,23100.0,9.1449,9.152,9.1307,9.152,23100.0
2015-01-29 11:00:00,12.9,12.9,12.88,12.9,20100.0,9.1449,9.1449,9.1307,9.1449,20100.0
2015-01-29 11:10:00,12.9,12.92,12.9,12.91,16800.0,9.1449,9.1591,9.1449,9.152,16800.0
2015-01-29 11:20:00,12.91,12.93,12.9,12.9,7500.0,9.152,9.1662,9.1449,9.1449,7500.0
2015-01-29 11:30:00,12.92,12.95,12.92,12.95,8400.0,9.1591,9.1803,9.1591,9.1803,8400.0
2015-01-29 11:40:00,12.95,12.95,12.94,12.95,6300.0,9.1803,9.1803,9.1733,9.1803,6300.0
2015-01-29 11:50:00,12.95,12.97,12.95,12.96,5700.0,9.1803,9.1945,9.1803,9.1874,5700.0
2015-01-29 12:00:00,12.96,12.98,12.95,12.98,8400.0,9.1874,9.2016,9.1803,9.2016,8400.0
2015-01-29 12:10:00,12.97,12.98,12.97,12.97,16800.0,9.1945,9.2016,9.1945,9.1945,16800.0
2015-01-29 12:20:00,12.97,12.97,12.95,12.95,25500.0,9.1945,9.1945,9.1803,9.1803,25500.0
2015-01-29 12:30:00,12.95,12.96,12.95,12.95,17400.0,9.1803,9.1874,9.1803,9.1803,17400.0
2015-01-29 12:40:00,12.95,12.95,12.93,12.93,14100.0,9.1803,9.1803,9.1662,9.1662,14100.0
2015-01-29 12:50:00,12.94,12.96,12.93,12.96,8400.0,9.1733,9.1874,9.1662,9.1874,8400.0
2015-01-29 13:00:00,12.95,12.96,12.94,12.95,31200.0,9.1803,9.1874,9.1733,9.1803,31200.0
2015-01-29 13:10:00,12.95,12.97,12.95,12.97,34200.0,9.1803,9.1945,9.1803,9.1945,34200.0
2015-01-29 13:20:00,12.98,12.99,12.97,12.99,24000.0,9.2016,9.2087,9.1945,9.2087,24000.0
2015-01-29 13:30:00,12.99,13.01,12.99,13.01,23700.0,9.2087,9.2229,9.2087,9.2229,23700.0
2015-01-29 13:40:00,13.01,13.03,13.01,13.03,22200.0,9.2229,9.2371,9.2229,9.2371,22200.0
2015-01-29 13:50:00,13.04,13.04,13.02,13.02,15300.0,9.2441,9.2441,9.23,9.23,15300.0
2015-01-29 14:00:00,13.02,13.02,13.01,13.01,17400.0,9.23,9.23,9.2229,9.2229,17400.0
2015-01-29 14:10:00,13.0,13.01,13.0,13.0,8400.0,9.2158,9.2229,9.2158,9.2158,8400.0
2015-01-29 14:20:00,13.01,13.03,13.0,13.03,40800.0,9.2229,9.2371,9.2158,9.2371,40800.0
2015-01-29 14:30:00,13.04,13.05,13.03,13.04,14100.0,9.2441,9.2512,9.2371,9.2441,14100.0
2015-01-29 14:40:00,13.04,13.04,13.03,13.03,14100.0,9.2441,9.2441,9.2371,9.2371,14100.0
2015-01-29 14:50:00,13.02,13.04,13.02,13.04,6900.0,9.23,9.2441,9.23,9.2441,6900.0
2015-01-29 15:00:00,13.03,13.05,13.03,13.05,17100.0,9.2371,9.2512,9.2371,9.2512,17100.0
2015-01-29 15:10:00,13.05,13.05,13.03,13.05,12900.0,9.2512,9.2512,9.2371,9.2512,12900.0
2015-01-29 15:20:00,13.06,13.09,13.05,13.08,27600.0,9.2583,9.2796,9.2512,9.2725,27600.0
2015-01-29 15:30:00,13.07,13.09,13.07,13.09,23100.0,9.2654,9.2796,9.2654,9.2796,23100.0
2015-01-29 15:40:00,13.09,13.1,13.07,13.08,9900.0,9.2796,9.2867,9.2654,9.2725,9900.0
2015-01-29 15:50:00,13.08,13.08,13.07,13.08,102900.0,9.2725,9.2725,9.2654,9.2725,102900.0
2015-01-30 09:30:00,12.99,12.99,12.95,12.98,38100.0,9.2087,9.2087,9.1803,9.2016,38100.0
2015-01-30 09:40:00,12.99,13.01,12.99,13.0,32400.0,9.2087,9.2229,9.2087,9.2158,32400.0
2015-01-30 09:50:00,13.0,13.01,12.99,12.99,18000.0,9.2158,9.2229,9.2087,9.2087,18000.0
2015-01-30 10:00:00,12.98,13.0,12.96,12.97,33600.0,9.2016,9.2158,9.1874,9.1945,33600.0
2015-01-30 10:10:00,12.97,12.98,12.96,12.96,24000.0,9.1945,9.2016,9.1874,9.1874,24000.0
2015-01-30 10:20:00,12.96,12.96,12.95,12.95,38400.0,9.1874,9.1874,9.1803,9.1803,38400.0
2015-01-30 10:30:00,12.94,12.94,12.92,12.94,34500.0,9.1733,9.1733,9.1591,9.1733,34500.0
2015-01-30 10:40:00,12.94,12.97,12.93,12.96,9300.0,9.1733,9.1945,9.1662,9.1874,9300.0
2015-01-30 10:50:00,12.96,12.96,12.93,12.94,21000.0,9.1874,9.1874,9.1662,9.1733,21000.0
2015-01-30 11:00:00,12.95,12.96,12.93,12.93,20100.0,9.1803,9.1874,9.1662,9.1662,20100.0
2015-01-30 11:10:00,12.93,12.93,12.89,12.9,48000.0,9.1662,9.1662,9.1378,9.1449,48000.0
2015-01-30 11:20:00,12.91,12.93,12.9,12.92,55500.0,9.152,9.1662,9.1449,9.1591,55500.0
2015-01-30 11:30:00,12.93,12.94,12.93,12.93,20700.0,9.1662,9.1733,9.1662,9.1662,20700.0
2015-01-30 11:40:00,12.92,12.92,12.89,12.92,30900.0,9.1591,9.1591,9.1378,9.1591,30900.0
2015-01-30 11:50:00,12.91,12.93,12.9,12.93,21300.0,9.152,9.1662,9.1449,9.1662,21300.0
2015-01-30 12:00:00,12.94,12.97,12.94,12.96,22500.0,9.1733,9.1945,9.1733,9.1874,22500.0
2015-01-30 12:10:00,12.95,12.99,12.95,12.98,9600.0,9.1803,9.2087,9.1803,9.2016,9600.0
2015-01-30 12:20:00,12.98,12.99,12.97,12.98,15600.0,9.2016,9.2087,9.1945,9.2016,15600.0
2015-01-30 12:30:00,12.98,12.98,12.96,12.97,24900.0,9.2016,9.2016,9.1874,9.1945,24900.0
2015-01-30 12:40:00,12.97,12.97,12.95,12.95,18000.0,9.1945,9.1945,9.1803,9.1803,18000.0
2015-01-30 12:50:00,12.95,12.95,12.93,12.93,33300.0,9.1803,9.1803,9.1662,9.1662,33300.0
2015-01-30 13:00:00,12.94,12.95,12.94,12.95,26400.0,9.1733,9.1803,9.1733,9.1803,26400.0
2015-01-30 13:10:00,12.95,12.95,12.92,12.93,21000.0,9.1803,9.1803,9.1591,9.1662,21000.0
2015-01-30 13:20:00,12.93,12.95,12.92,12.94,30000.0,9.1662,9.1803,9.1591,9.1733,30000.0
2015-01-30 13:30:00,12.94,12.96,12.94,12.95,9900.0,9.1733,9.1874,9.1733,9.1803,9900.0
2015-01-30 13:40:00,12.95,12.98,12.94,12.98,73800.0,9.1803,9.2016,9.1733,9.2016,73800.0
2015-01-30 13:50:00,12.97,12.99,12.97,12.99,20400.0,9.1945,9.2087,9.1945,9.2087,20400.0
2015-01-30 14:00:00,12.98,12.99,12.97,12.98,10200.0,9.2016,9.2087,9.1945,9.2016,10200.0
2015-01-30 14:10:00,12.98,13.0,12.97,13.0,6900.0,9.2016,9.2158,9.1945,9.2158,6900.0
2015-01-30 14:20:00,13.0,13.02,13.0,13.02,15600.0,9.2158,9.23,9.2158,9.23,15600.0
2015-01-30 14:30:00,13.02,13.02,12.99,12.99,10200.0,9.23,9.23,9.2087,9.2087,10200.0
2015-01-30 14:40:00,13.0,13.0,12.97,12.97,9900.0,9.2158,9.2158,9.1945,9.1945,9900.0
2015-01-30 14:50:00,12.95,12.96,12.94,12.94,5100.0,9.1803,9.1874,9.1733,9.1733,5100.0
2015-01-30 15:00:00,12.94,12.96,12.92,12.92,23700.0,9.1733,9.1874,9.1591,9.1591,23700.0
2015-01-30 15:10:00,12.92,12.94,12.92,12.92,31200.0,9.1591,9.1733,9.1591,9.1591,31200.0
2015-01-30 15:20:00,12.9,12.93,12.89,12.93,21000.0,9.1449,9.1662,9.1378,9.1662,21000.0
2015-01-30 15:30:00,12.92,12.93,12.91,12.91,89700.0,9.1591,9.1662,9.152,9.152,89700.0
2015-01-30 15:40:00,12.9,12.9,12.87,12.87,128100.0,9.1449,9.1449,9.1236,9.1236,128100.0
2015-01-30 15:50:00,12.87,12.88,12.85,12.86,76500.0,9.1236,9.1307,9.1095,9.1165,76500.0
2015-02-02 09:30:00,12.9,12.91,12.88,12.9,143700.0,9.1449,9.152,9.1307,9.1449,143700.0
2015-02-02 09:40:00,12.88,12.89,12.85,12.88,107400.0,9.1307,9.1378,9.1095,9.1307,107400.0
2015-02-02 09:50:00,12.86,12.88,12.86,12.86,58200.0,9.1165,9.1307,9.1165,9.1165,58200.0
2015-02-02 10:00:00,12.85,12.85,12.79,12.81,128100.0,9.1095,9.1095,9.0669,9.0811,128100.0
2015-02-02 10:10:00,12.81,12.83,12.8,12.82,64500.0,9.0811,9.0953,9.074,9.0882,64500.0
2015-02-02 10:20:00,12.82,12.84,12.82,12.82,24000.0,9.0882,9.1024,9.0882,9.0882,24000.0
2015-02-02 10:30:00,12.82,12.84,12.81,12.84,37500.0,9.0882,9.1024,9.0811,9.1024,37500.0
2015-02-02 10:40:00,12.85,12.85,12.84,12.84,23400.0,9.1095,9.1095,9.1024,9.1024,23400.0
2015-02-02 10:50:00,12.85,12.87,12.85,12.86,28800.0,9.1095,9.1236,9.1095,9.1165,28800.0
2015-02-02 11:00:00,12.87,12.91,12.87,12.9,33000.0,9.1236,9.152,9.1236,9.1449,33000.0
2015-02-02 11:10:00,12.91,12.92,12.91,12.91,14700.0,9.152,9.1591,9.152,9.152,14700.0
2015-02-02 11:20:00,12.91,12.93,12.9,12.93,20700.0,9.152,9.1662,9.1449,9.1662,20700.0
2015-02-02 11:30:00,12.93,12.97,12.93,12.97,40200.0,9.1662,9.1945,9.1662,9.1945,40200.0
2015-02-02 11:40:00,12.96,12.97,12.95,12.97,16800.0,9.1874,9.1945,9.1803,9.1945,16800.0
2015-02-02 11:50:00,12.95,12.96,12.95,12.96,2400.0,9.1803,9.1874,9.1803,9.1874,2400.0
2015-02-02 12:00:00,12.95,12.95,12.93,12.93,10200.0,9.1803,9.1803,9.1662,9.1662,10200.0
2015-02-02 12:10:00,12.93,12.93,12.92,12.93,10800.0,9.1662,9.1662,9.1591,9.1662,10800.0
2015-02-02 12:20:00,12.92,12.92,12.91,12.92,8400.0,9.1591,9.1591,9.152,9.1591,8400.0
2015-02-02 12:30:00,12.92,12.93,12.91,12.93,10800.0,9.1591,9.1662,9.152,9.1662,10800.0
2015-02-02 12:40:00,12.93,12.94,12.9,12.9,24300.0,9.1662,9.1733,9.1449,9.1449,24300.0
2015-02-02 12:50:00,12.9,12.91,12.89,12.89,8700.0,9.1449,9.152,9.1378,9.1378,8700.0
2015-02-02 13:00:00,12.89,12.89,12.87,12.89,54900.0,9.1378,9.1378,9.1236,9.1378,54900.0
2015-02-02 13:10:00,12.9,12.91,12.88,12.89,67200.0,9.1449,9.152,9.1307,9.1378,67200.0
2015-02-02 13:20:00,12.89,12.92,12.89,12.91,33000.0,9.1378,9.1591,9.1378,9.152,33000.0
2015-02-02 13:30:00,12.92,12.93,12.89,12.89,13500.0,9.1591,9.1662,9.1378,9.1378,13500.0
2015-02-02 13:40:00,12.89,12.89,12.87,12.87,6600.0,9.1378,9.1378,9.1236,9.1236,6600.0
2015-02-02 13:50:00,12.88,12.88,12.86,12.86,38100.0,9.1307,9.1307,9.1165,9.1165,38100.0
2015-02-02 14:00:00,12.88,12.9,12.87,12.9,11700.0,9.1307,9.1449,9.1236,9.1449,11700.0
2015-02-02 14:10:00,12.88,12.91,12.88,12.9,28500.0,9.1307,9.152,9.1307,9.1449,28500.0
2015-02-02 14:20:00,12.91,12.93,12.9,12.93,86400.0,9.152,9.1662,9.1449,9.1662,86400.0
2015-02-02 14:30:00,12.93,12.93,12.92,12.92,12600.0,9.1662,9.1662,9.1591,9.1591,12600.0
2015-02-02 14:40:00,12.92,12.92,12.9,12.91,11700.0,9.1591,9.1591,9.1449,9.152,11700.0
2015-02-02 14:50:00,12.91,12.93,12.9,12.91,7500.0,9.152,9.1662,9.1449,9.152,7500.0
2015-02-02 15:00:00,12.91,12.93,12.91,12.93,21600.0,9.152,9.1662,9.152,9.1662,21600.0
2015-02-02 15:10:00,12.93,12.95,12.93,12.94,47700.0,9.1662,9.1803,9.1662,9.1733,47700.0
2015-02-02 15:20:00,12.95,12.97,12.95,12.97,7800.0,9.1803,9.1945,9.1803,9.1945,7800.0
2015-02-02 15:30:00,12.97,13.02,12.96,13.02,20100.0,9.1945,9.23,9.1874,9.23,20100.0
2015-02-02 15:40:00,13.04,13.06,13.03,13.04,22500.0,9.2441,9.2583,9.2371,9.2441,22500.0
2015-02-02 15:50:00,13.04,13.05,13.03,13.05,31500.0,9.2441,9.2512,9.2371,9.2512,31500.0
2015-02-03 09:30:00,13.12,13.18,13.12,13.17,64200.0,9.3009,9.3434,9.3009,9.3363,64200.0
2015-02-03 09:40:00,13.17,13.2,13.15,13.19,28230000.0,9.3363,9.3576,9.3221,9.3505,28230000.0
2015-02-03 09:50:00,13.19,13.21,13.19,13.21,29400.0,9.3505,9.3647,9.3505,9.3647,29400.0
2015-02-03 10:00:00,13.2,13.2,13.17,13.17,146700.0,9.3576,9.3576,9.3363,9.3363,146700.0
2015-02-03 10:10:00,13.17,13.18,13.16,13.17,26700.0,9.3363,9.3434,9.3292,9.3363,26700.0
2015-02-03 10:20:00,13.17,13.2,13.17,13.19,122400.0,9.3363,9.3576,9.3363,9.3505,122400.0
2015-02-03 10:30:00,13.2,13.2,13.17,13.18,209100.0,9.3576,9.3576,9.3363,9.3434,209100.0
2015-02-03 10:40:00,13.18,13.18,13.15,13.16,40800.0,9.3434,9.3434,9.3221,9.3292,40800.0
2015-02-03 10:50:00,13.16,13.17,13.14,13.14,63900.0,9.3292,9.3363,9.315,9.315,63900.0
2015-02-03 11:00:00,13.14,13.16,13.14,13.16,23100.0,9.315,9.3292,9.315,9.3292,23100.0
2015-02-03 11:10:00,13.16,13.18,13.15,13.17,668400.0,9.3292,9.3434,9.3221,9.3363,668400.0
2015-02-03 11:20:00,13.17,13.17,13.15,13.15,15900.0,9.3363,9.3363,9.3221,9.3221,15900.0
2015-02-03 11:30:00,13.15,13.17,13.14,13.16,37500.0,9.3221,9.3363,9.315,9.3292,37500.0
2015-02-03 11:40:00,13.16,13.17,13.15,13.16,409200.0,9.3292,9.3363,9.3221,9.3292,409200.0
2015-02-03 11:50:00,13.15,13.16,13.13,13.13,113700.0,9.3221,9.3292,9.308,9.308,113700.0
2015-02-03 12:00:00,13.13,13.14,13.11,13.14,16800.0,9.308,9.315,9.2938,9.315,16800.0
2015-02-03 12:10:00,13.14,13.15,13.14,13.15,12900.0,9.315,9.3221,9.315,9.3221,12900.0
2015-02-03 12:20:00,13.14,13.15,13.13,13.14,15900.0,9.315,9.3221,9.308,9.315,15900.0
2015-02-03 12:30:00,13.13,13.14,13.13,13.13,11700.0,9.308,9.315,9.308,9.308,11700.0
2015-02-03 12:40:00,13.13,13.16,13.13,13.15,22500.0,9.308,9.3292,9.308,9.3221,22500.0
2015-02-03 12:50:00,13.15,13.16,13.14,13.15,15000.0,9.3221,9.3292,9.315,9.3221,15000.0
2015-02-03 13:00:00,13.15,13.16,13.14,13.14,13800.0,9.3221,9.3292,9.315,9.315,13800.0
2015-02-03 13:10:00,13.15,13.18,13.15,13.17,18900.0,9.3221,9.3434,9.3221,9.3363,18900.0
2015-02-03 13:20:00,13.18,13.2,13.18,13.19,20400.0,9.3434,9.3576,9.3434,9.3505,20400.0
2015-02-03 13:30:00,13.2,13.2,13.19,13.19,53100.0,9.3576,9.3576,9.3505,9.3505,53100.0
2015-02-03 13:40:00,13.19,13.2,13.18,13.19,17400.0,9.3505,9.3576,9.3434,9.3505,17400.0
2015-02-03 13:50:00,13.19,13.22,13.18,13.22,21900.0,9.3505,9.3718,9.3434,9.3718,21900.0
2015-02-03 14:00:00,13.22,13.23,13.2,13.2,42300.0,9.3718,9.3788,9.3576,9.3576,42300.0
2015-02-03 14:10:00,13.2,13.21,13.2,13.21,47400.0,9.3576,9.3647,9.3576,9.3647,47400.0
2015-02-03 14:20:00,13.2,13.21,13.18,13.19,36600.0,9.3576,9.3647,9.3434,9.3505,36600.0
2015-02-03 14:30:00,13.19,13.19,13.18,13.19,24300.0,9.3505,9.3505,9.3434,9.3505,24300.0
2015-02-03 14:40:00,13.19,13.2,13.19,13.2,21600.0,9.3505,9.3576,9.3505,9.3576,21600.0
2015-02-03 14:50:00,13.2,13.2,13.19,13.2,16200.0,9.3576,9.3576,9.3505,9.3576,16200.0
2015-02-03 15:00:00,13.2,13.22,13.2,13.21,58800.0,9.3576,9.3718,9.3576,9.3647,58800.0
2015-02-03 15:10:00,13.21,13.22,13.2,13.22,23400.0,9.3647,9.3718,9.3576,9.3718,23400.0
2015-02-03 15:20:00,13.21,13.23,13.21,13.22,25500.0,9.3647,9.3788,9.3647,9.3718,25500.0
2015-02-03 15:30:00,13.23,13.23,13.22,13.22,18300.0,9.3788,9.3788,9.3718,9.3718,18300.0
2015-02-03 15:40:00,13.22,13.24,13.22,13.24,42600.0,9.3718,9.3859,9.3718,9.3859,42600.0
2015-02-03 15:50:00,13.24,13.25,13.24,13.25,41100.0,9.3859,9.393,9.3859,9.393,41100.0
2015-02-04 09:30:00,13.21,13.25,13.21,13.24,280200.0,9.3647,9.393,9.3647,9.3859,280200.0
2015-02-04 09:40:00,13.22,13.23,13.21,13.23,15600.0,9.3718,9.3788,9.3647,9.3788,15600.0
2015-02-04 09:50:00,13.24,13.24,13.22,13.22,36000.0,9.3859,9.3859,9.3718,9.3718,36000.0
2015-02-04 10:00:00,13.24,13.25,13.23,13.24,15600.0,9.3859,9.393,9.3788,9.3859,15600.0
2015-02-04 10:10:00,13.23,13.24,13.22,13.23,26400.0,9.3788,9.3859,9.3718,9.3788,26400.0
2015-02-04 10:20:00,13.23,13.23,13.22,13.23,6600.0,9.3788,9.3788,9.3718,9.3788,6600.0
2015-02-04 10:30:00,13.22,13.22,13.2,13.22,6900.0,9.3718,9.3718,9.3576,9.3718,6900.0
2015-02-04 10:40:00,13.23,13.25,13.22,13.25,26400.0,9.3788,9.393,9.3718,9.393,26400.0
2015-02-04 10:50:00,13.24,13.24,13.23,13.23,1800.0,9.3859,9.3859,9.3788,9.3788,1800.0
2015-02-04 11:00:00,13.23,13.24,13.22,13.23,17700.0,9.3788,9.3859,9.3718,9.3788,17700.0
2015-02-04 11:10:00,13.24,13.26,13.24,13.25,60600.0,9.3859,9.4001,9.3859,9.393,60600.0
2015-02-04 11:20:00,13.25,13.27,13.25,13.27,11700.0,9.393,9.4072,9.393,9.4072,11700.0
2015-02-04 11:30:00,13.27,13.28,13.27,13.27,17700.0,9.4072,9.4143,9.4072,9.4072,17700.0
2015-02-04 11:40:00,13.27,13.28,13.27,13.27,17400.0,9.4072,9.4143,9.4072,9.4072,17400.0
2015-02-04 11:50:00,13.27,13.27,13.26,13.26,11100.0,9.4072,9.4072,9.4001,9.4001,11100.0
2015-02-04 12:00:00,13.27,13.27,13.26,13.27,9900.0,9.4072,9.4072,9.4001,9.4072,9900.0
2015-02-04 12:10:00,13.27,13.27,13.26,13.26,12600.0,9.4072,9.4072,9.4001,9.4001,12600.0
2015-02-04 12:20:00,13.26,13.27,13.25,13.25,12900.0,9.4001,9.4072,9.393,9.393,12900.0
2015-02-04 12:30:00,13.24,13.25,13.24,13.24,11700.0,9.3859,9.393,9.3859,9.3859,11700.0
2015-02-04 12:40:00,13.23,13.23,13.22,13.23,12900.0,9.3788,9.3788,9.3718,9.3788,12900.0
2015-02-04 12:50:00,13.23,13.24,13.23,13.24,4500.0,9.3788,9.3859,9.3788,9.3859,4500.0
2015-02-04 13:00:00,13.24,13.24,13.23,13.24,9900.0,9.3859,9.3859,9.3788,9.3859,9900.0
2015-02-04 13:10:00,13.24,13.25,13.24,13.24,20400.0,9.3859,9.393,9.3859,9.3859,20400.0
2015-02-04 13:20:00,13.23,13.25,13.23,13.25,10200.0,9.3788,9.393,9.3788,9.393,10200.0
2015-02-04 13:30:00,13.26,13.26,13.25,13.25,12000.0,9.4001,9.4001,9.393,9.393,12000.0
2015-02-04 13:40:00,13.25,13.26,13.25,13.25,5400.0,9.393,9.4001,9.393,9.393,5400.0
2015-02-04 13:50:00,13.25,13.25,13.23,13.25,31800.0,9.393,9.393,9.3788,9.393,31800.0
2015-02-04 14:00:00,13.25,13.26,13.25,13.25,12000.0,9.393,9.4001,9.393,9.393,12000.0
2015-02-04 14:10:00,13.24,13.24,13.22,13.22,40500.0,9.3859,9.3859,9.3718,9.3718,40500.0
2015-02-04 14:20:00,13.23,13.25,13.23,13.24,9000.0,9.3788,9.393,9.3788,9.3859,9000.0
2015-02-04 14:30:00,13.24,13.25,13.23,13.25,36600.0,9.3859,9.393,9.3788,9.393,36600.0
2015-02-04 14:40:00,13.25,13.26,13.24,13.26,31800.0,9.393,9.4001,9.3859,9.4001,31800.0
2015-02-04 14:50:00,13.25,13.26,13.24,13.25,73200.0,9.393,9.4001,9.3859,9.393,73200.0
2015-02-04 15:00:00,13.24,13.25,13.24,13.25,14700.0,9.3859,9.393,9.3859,9.393,14700.0
2015-02-04 15:10:00,13.25,13.28,13.25,13.27,36300.0,9.393,9.4143,9.393,9.4072,36300.0
2015-02-04 15:20:00,13.27,13.29,13.27,13.29,18600.0,9.4072,9.4214,9.4072,9.4214,18600.0
2015-02-04 15:30:00,13.29,13.3,13.27,13.27,31200.0,9.4214,9.4285,9.4072,9.4072,31200.0
2015-02-04 15:40:00,13.27,13.27,13.19,13.21,107400.0,9.4072,9.4072,9.3505,9.3647,107400.0
2015-02-04 15:50:00,13.21,13.22,13.2,13.22,56400.0,9.3647,9.3718,9.3576,9.3718,56400.0
2015-02-05 09:30:00,13.3,13.3,13.29,13.29,100800.0,9.4285,9.4285,9.4214,9.4214,100800.0
2015-02-05 09:40:00,13.29,13.31,13.28,13.31,16800.0,9.4214,9.4356,9.4143,9.4356,16800.0
2015-02-05 09:50:00,13.32,13.32,13.3,13.3,23100.0,9.4426,9.4426,9.4285,9.4285,23100.0
2015-02-05 10:00:00,13.3,13.33,13.3,13.32,25800.0,9.4285,9.4497,9.4285,9.4426,25800.0
2015-02-05 10:10:00,13.32,13.32,13.31,13.32,24900.0,9.4426,9.4426,9.4356,9.4426,24900.0
2015-02-05 10:20:00,13.32,13.33,13.31,13.33,21600.0,9.4426,9.4497,9.4356,9.4497,21600.0
2015-02-05 10:30:00,13.33,13.33,13.32,13.33,6300.0,9.4497,9.4497,9.4426,9.4497,6300.0
2015-02-05 10:40:00,13.33,13.34,13.33,13.34,53700.0,9.4497,9.4568,9.4497,9.4568,53700.0
2015-02-05 10:50:00,13.35,13.35,13.34,13.34,41700.0,9.4639,9.4639,9.4568,9.4568,41700.0
2015-02-05 11:00:00,13.33,13.33,13.33,13.33,21000.0,9.4497,9.4497,9.4497,9.4497,21000.0
2015-02-05 11:10:00,13.33,13.34,13.33,13.33,9000.0,9.4497,9.4568,9.4497,9.4497,9000.0
2015-02-05 11:20:00,13.32,13.32,13.32,13.32,3300.0,9.4426,9.4426,9.4426,9.4426,3300.0
2015-02-05 11:30:00,13.33,13.34,13.33,13.34,2100.0,9.4497,9.4568,9.4497,9.4568,2100.0
2015-02-05 11:40:00,13.33,13.33,13.32,13.33,29400.0,9.4497,9.4497,9.4426,9.4497,29400.0
2015-02-05 11:50:00,13.33,13.33,13.33,13.33,600.0,9.4497,9.4497,9.4497,9.4497,600.0
2015-02-05 12:00:00,13.33,13.33,13.32,13.32,2700.0,9.4497,9.4497,9.4426,9.4426,2700.0
2015-02-05 12:10:00,13.32,13.32,13.31,13.31,15300.0,9.4426,9.4426,9.4356,9.4356,15300.0
2015-02-05 12:20:00,13.31,13.32,13.3,13.3,20700.0,9.4356,9.4426,9.4285,9.4285,20700.0
2015-02-05 12:30:00,13.31,13.32,13.31,13.31,9300.0,9.4356,9.4426,9.4356,9.4356,9300.0
2015-02-05 12:40:00,13.31,13.32,13.31,13.31,5100.0,9.4356,9.4426,9.4356,9.4356,5100.0
2015-02-05 12:50:00,13.3,13.31,13.3,13.31,4200.0,9.4285,9.4356,9.4285,9.4356,4200.0
2015-02-05 13:00:00,13.31,13.32,13.3,13.31,5400.0,9.4356,9.4426,9.4285,9.4356,5400.0
2015-02-05 13:10:00,13.31,13.33,13.31,13.33,14400.0,9.4356,9.4497,9.4356,9.4497,14400.0
2015-02-05 13:20:00,13.33,13.33,13.32,13.33,12000.0,9.4497,9.4497,9.4426,9.4497,12000.0
2015-02-05 13:30:00,13.33,13.33,13.32,13.32,4800.0,9.4497,9.4497,9.4426,9.4426,4800.0
2015-02-05 13:40:00,13.33,13.33,13.33,13.33,10500.0,9.4497,9.4497,9.4497,9.4497,10500.0
2015-02-05 13:50:00,13.33,13.34,13.32,13.32,15900.0,9.4497,9.4568,9.4426,9.4426,15900.0
2015-02-05 14:00:00,13.32,13.33,13.32,13.32,19500.0,9.4426,9.4497,9.4426,9.4426,19500.0
2015-02-05 14:10:00,13.33,13.34,13.33,13.34,9000.0,9.4497,9.4568,9.4497,9.4568,9000.0
2015-02-05 14:20:00,13.33,13.34,13.32,13.32,17400.0,9.4497,9.4568,9.4426,9.4426,17400.0
2015-02-05 14:30:00,13.33,13.33,13.32,13.33,46200.0,9.4497,9.4497,9.4426,9.4497,46200.0
2015-02-05 14:40:00,13.32,13.33,13.32,13.32,20700.0,9.4426,9.4497,9.4426,9.4426,20700.0
2015-02-05 14:50:00,13.33,13.33,13.32,13.32,11400.0,9.4497,9.4497,9.4426,9.4426,11400.0
2015-02-05 15:00:00,13.33,13.33,13.32,13.33,16800.0,9.4497,9.4497,9.4426,9.4497,16800.0
2015-02-05 15:10:00,13.33,13.33,13.32,13.33,39900.0,9.4497,9.4497,9.4426,9.4497,39900.0
2015-02-05 15:20:00,13.33,13.34,13.33,13.34,30600.0,9.4497,9.4568,9.4497,9.4568,30600.0
2015-02-05 15:30:00,13.35,13.36,13.35,13.36,35400.0,9.4639,9.471,9.4639,9.471,35400.0
2015-02-05 15:40:00,13.35,13.35,13.34,13.34,30300.0,9.4639,9.4639,9.4568,9.4568,30300.0
2015-02-05 15:50:00,13.34,13.36,13.34,13.35,56400.0,9.4568,9.471,9.4568,9.4639,56400.0
2015-02-06 09:30:00,13.38,13.38,13.35,13.37,53400.0,9.4852,9.4852,9.4639,9.4781,53400.0
2015-02-06 09:40:00,13.37,13.38,13.34,13.35,453900.0,9.4781,9.4852,9.4568,9.4639,453900.0
2015-02-06 09:50:00,13.35,13.36,13.35,13.36,29100.0,9.4639,9.471,9.4639,9.471,29100.0
2015-02-06 10:00:00,13.36,13.38,13.36,13.37,9900.0,9.471,9.4852,9.471,9.4781,9900.0
2015-02-06 10:10:00,13.38,13.39,13.38,13.39,8400.0,9.4852,9.4923,9.4852,9.4923,8400.0
2015-02-06 10:20:00,13.38,13.39,13.38,13.38,12300.0,9.4852,9.4923,9.4852,9.4852,12300.0
2015-02-06 10:30:00,13.38,13.39,13.38,13.38,21600.0,9.4852,9.4923,9.4852,9.4852,21600.0
2015-02-06 10:40:00,13.39,13.41,13.39,13.41,13500.0,9.4923,9.5064,9.4923,9.5064,13500.0
2015-02-06 10:50:00,13.41,13.41,13.4,13.4,9600.0,9.5064,9.5064,9.4994,9.4994,9600.0
2015-02-06 11:00:00,13.4,13.4,13.39,13.39,9000.0,9.4994,9.4994,9.4923,9.4923,9000.0
2015-02-06 11:10:00,13.4,13.4,13.39,13.39,27900.0,9.4994,9.4994,9.4923,9.4923,27900.0
2015-02-06 11:20:00,13.39,13.4,13.39,13.4,26100.0,9.4923,9.4994,9.4923,9.4994,26100.0
2015-02-06 11:30:00,13.39,13.4,13.38,13.4,48300.0,9.4923,9.4994,9.4852,9.4994,48300.0
2015-02-06 11:40:00,13.4,13.41,13.39,13.41,25500.0,9.4994,9.5064,9.4923,9.5064,25500.0
2015-02-06 11:50:00,13.4,13.4,13.39,13.4,12900.0,9.4994,9.4994,9.4923,9.4994,12900.0
2015-02-06 12:00:00,13.4,13.41,13.4,13.4,4800.0,9.4994,9.5064,9.4994,9.4994,4800.0
2015-02-06 12:10:00,13.4,13.41,13.4,13.4,6000.0,9.4994,9.5064,9.4994,9.4994,6000.0
2015-02-06 12:20:00,13.4,13.4,13.4,13.4,28800.0,9.4994,9.4994,9.4994,9.4994,28800.0
2015-02-06 12:30:00,13.4,13.41,13.4,13.4,6000.0,9.4994,9.5064,9.4994,9.4994,6000.0
2015-02-06 12:40:00,13.4,13.4,13.37,13.38,23700.0,9.4994,9.4994,9.4781,9.4852,23700.0
2015-02-06 12:50:00,13.38,13.4,13.38,13.4,11700.0,9.4852,9.4994,9.4852,9.4994,11700.0
2015-02-06 13:00:00,13.39,13.39,13.37,13.38,35700.0,9.4923,9.4923,9.4781,9.4852,35700.0
2015-02-06 13:10:00,13.38,13.38,13.36,13.37,17700.0,9.4852,9.4852,9.471,9.4781,17700.0
2015-02-06 13:20:00,13.37,13.37,13.34,13.35,21000.0,9.4781,9.4781,9.4568,9.4639,21000.0
2015-02-06 13:30:00,13.35,13.35,13.34,13.35,20100.0,9.4639,9.4639,9.4568,9.4639,20100.0
2015-02-06 13:40:00,13.35,13.37,13.35,13.37,26400.0,9.4639,9.4781,9.4639,9.4781,26400.0
2015-02-06 13:50:00,13.37,13.38,13.36,13.37,20400.0,9.4781,9.4852,9.471,9.4781,20400.0
2015-02-06 14:00:00,13.37,13.37,13.36,13.36,21300.0,9.4781,9.4781,9.471,9.471,21300.0
2015-02-06 14:10:00,13.36,13.37,13.36,13.37,17100.0,9.471,9.4781,9.471,9.4781,17100.0
2015-02-06 14:20:00,13.37,13.38,13.37,13.37,16200.0,9.4781,9.4852,9.4781,9.4781,16200.0
2015-02-06 14:30:00,13.37,13.39,13.37,13.38,24000.0,9.4781,9.4923,9.4781,9.4852,24000.0
2015-02-06 14:40:00,13.39,13.39,13.37,13.37,50700.0,9.4923,9.4923,9.4781,9.4781,50700.0
2015-02-06 14:50:00,13.38,13.38,13.35,13.35,27900.0,9.4852,9.4852,9.4639,9.4639,27900.0
2015-02-06 15:00:00,13.35,13.35,13.32,13.34,63000.0,9.4639,9.4639,9.4426,9.4568,63000.0
2015-02-06 15:10:00,13.33,13.34,13.32,13.32,16800.0,9.4497,9.4568,9.4426,9.4426,16800.0
2015-02-06 15:20:00,13.31,13.33,13.31,13.31,60900.0,9.4356,9.4497,9.4356,9.4356,60900.0
2015-02-06 15:30:00,13.3,13.32,13.3,13.32,14700.0,9.4285,9.4426,9.4285,9.4426,14700.0
2015-02-06 15:40:00,13.32,13.32,13.3,13.31,36900.0,9.4426,9.4426,9.4285,9.4356,36900.0
2015-02-06 15:50:00,13.32,13.33,13.31,13.33,30600.0,9.4426,9.4497,9.4356,9.4497,30600.0
2015-02-09 09:30:00,13.31,13.32,13.3,13.32,71100.0,9.4356,9.4426,9.4285,9.4426,71100.0
2015-02-09 09:40:00,13.32,13.33,13.31,13.32,8400.0,9.4426,9.4497,9.4356,9.4426,8400.0
2015-02-09 09:50:00,13.33,13.34,13.33,13.34,9900.0,9.4497,9.4568,9.4497,9.4568,9900.0
2015-02-09 10:00:00,13.32,13.33,13.32,13.32,7800.0,9.4426,9.4497,9.4426,9.4426,7800.0
2015-02-09 10:10:00,13.32,13.34,13.31,13.33,20100.0,9.4426,9.4568,9.4356,9.4497,20100.0
2015-02-09 10:20:00,13.33,13.33,13.31,13.31,10800.0,9.4497,9.4497,9.4356,9.4356,10800.0
2015-02-09 10:30:00,13.31,13.33,13.31,13.33,7800.0,9.4356,9.4497,9.4356,9.4497,7800.0
2015-02-09 10:40:00,13.31,13.31,13.29,13.29,15300.0,9.4356,9.4356,9.4214,9.4214,15300.0
2015-02-09 10:50:00,13.3,13.3,13.29,13.29,17400.0,9.4285,9.4285,9.4214,9.4214,17400.0
2015-02-09 11:00:00,13.29,13.3,13.29,13.3,2700.0,9.4214,9.4285,9.4214,9.4285,2700.0
2015-02-09 11:10:00,13.31,13.32,13.3,13.32,12900.0,9.4356,9.4426,9.4285,9.4426,12900.0
2015-02-09 11:20:00,13.32,13.33,13.32,13.33,29100.0,9.4426,9.4497,9.4426,9.4497,29100.0
2015-02-09 11:30:00,13.33,13.33,13.32,13.32,5700.0,9.4497,9.4497,9.4426,9.4426,5700.0
2015-02-09 11:40:00,13.32,13.32,13.32,13.32,6900.0,9.4426,9.4426,9.4426,9.4426,6900.0
2015-02-09 11:50:00,13.32,13.33,13.32,13.32,2700.0,9.4426,9.4497,9.4426,9.4426,2700.0
2015-02-09 12:00:00,13.32,13.33,13.31,13.32,16500.0,9.4426,9.4497,9.4356,9.4426,16500.0
2015-02-09 12:10:00,13.33,13.33,13.31,13.32,189000.0,9.4497,9.4497,9.4356,9.4426,189000.0
2015-02-09 12:20:00,13.32,13.32,13.31,13.32,12900.0,9.4426,9.4426,9.4356,9.4426,12900.0
2015-02-09 12:30:00,13.33,13.34,13.33,13.34,24900.0,9.4497,9.4568,9.4497,9.4568,24900.0
2015-02-09 12:40:00,13.34,13.34,13.32,13.33,9000.0,9.4568,9.4568,9.4426,9.4497,9000.0
2015-02-09 12:50:00,13.33,13.33,13.32,13.32,5400.0,9.4497,9.4497,9.4426,9.4426,5400.0
2015-02-09 13:00:00,13.32,13.33,13.32,13.32,16800.0,9.4426,9.4497,9.4426,9.4426,16800.0
2015-02-09 13:10:00,13.32,13.32,13.32,13.32,15900.0,9.4426,9.4426,9.4426,9.4426,15900.0
2015-02-09 13:20:00,13.32,13.32,13.3,13.3,10800.0,9.4426,9.4426,9.4285,9.4285,10800.0
2015-02-09 13:30:00,13.3,13.3,13.29,13.29,11700.0,9.4285,9.4285,9.4214,9.4214,11700.0
2015-02-09 13:40:00,13.29,13.29,13.28,13.29,38400.0,9.4214,9.4214,9.4143,9.4214,38400.0
2015-02-09 13:50:00,13.29,13.29,13.29,13.29,9900.0,9.4214,9.4214,9.4214,9.4214,9900.0
2015-02-09 14:00:00,13.29,13.29,13.28,13.28,22200.0,9.4214,9.4214,9.4143,9.4143,22200.0
2015-02-09 14:10:00,13.29,13.29,13.27,13.27,10500.0,9.4214,9.4214,9.4072,9.4072,10500.0
2015-02-09 14:20:00,13.27,13.28,13.27,13.28,9900.0,9.4072,9.4143,9.4072,9.4143,9900.0
2015-02-09 14:30:00,13.28,13.29,13.28,13.29,6900.0,9.4143,9.4214,9.4143,9.4214,6900.0
2015-02-09 14:40:00,13.29,13.29,13.28,13.29,6600.0,9.4214,9.4214,9.4143,9.4214,6600.0
2015-02-09 14:50:00,13.27,13.28,13.27,13.27,16500.0,9.4072,9.4143,9.4072,9.4072,16500.0
2015-02-09 15:00:00,13.26,13.26,13.24,13.25,9300.0,9.4001,9.4001,9.3859,9.393,9300.0
2015-02-09 15:10:00,13.25,13.26,13.24,13.25,69900.0,9.393,9.4001,9.3859,9.393,69900.0
2015-02-09 15:20:00,13.24,13.27,13.24,13.27,29700.0,9.3859,9.4072,9.3859,9.4072,29700.0
2015-02-09 15:30:00,13.28,13.28,13.25,13.27,24600.0,9.4143,9.4143,9.393,9.4072,24600.0
2015-02-09 15:40:00,13.27,13.29,13.27,13.29,24300.0,9.4072,9.4214,9.4072,9.4214,24300.0
2015-02-09 15:50:00,13.28,13.28,13.27,13.28,76800.0,9.4143,9.4143,9.4072,9.4143,76800.0
2015-02-10 09:30:00,13.37,13.37,13.34,13.34,41700.0,9.4781,9.4781,9.4568,9.4568,41700.0
2015-02-10 09:40:00,13.34,13.35,13.33,13.34,9600.0,9.4568,9.4639,9.4497,9.4568,9600.0
2015-02-10 09:50:00,13.34,13.34,13.31,13.31,6600.0,9.4568,9.4568,9.4356,9.4356,6600.0
2015-02-10 10:00:00,13.32,13.33,13.31,13.32,18600.0,9.4426,9.4497,9.4356,9.4426,18600.0
2015-02-10 10:10:00,13.32,13.33,13.31,13.31,34500.0,9.4426,9.4497,9.4356,9.4356,34500.0
2015-02-10 10:20:00,13.31,13.31,13.3,13.31,10800.0,9.4356,9.4356,9.4285,9.4356,10800.0
2015-02-10 10:30:00,13.31,13.32,13.31,13.32,2400.0,9.4356,9.4426,9.4356,9.4426,2400.0
2015-02-10 10:40:00,13.32,13.32,13.29,13.29,9300.0,9.4426,9.4426,9.4214,9.4214,9300.0
2015-02-10 10:50:00,13.29,13.31,13.29,13.31,21900.0,9.4214,9.4356,9.4214,9.4356,21900.0
2015-02-10 11:00:00,13.3,13.31,13.3,13.31,3900.0,9.4285,9.4356,9.4285,9.4356,3900.0
2015-02-10 11:10:00,13.32,13.32,13.32,13.32,900.0,9.4426,9.4426,9.4426,9.4426,900.0
2015-02-10 11:20:00,13.33,13.34,13.33,13.34,20100.0,9.4497,9.4568,9.4497,9.4568,20100.0
2015-02-10 11:30:00,13.34,13.34,13.33,13.33,5100.0,9.4568,9.4568,9.4497,9.4497,5100.0
2015-02-10 11:40:00,13.34,13.34,13.34,13.34,12000.0,9.4568,9.4568,9.4568,9.4568,12000.0
2015-02-10 11:50:00,13.33,13.34,13.33,13.34,16500.0,9.4497,9.4568,9.4497,9.4568,16500.0
2015-02-10 12:00:00,13.34,13.34,13.33,13.34,7800.0,9.4568,9.4568,9.4497,9.4568,7800.0
2015-02-10 12:10:00,13.34,13.37,13.34,13.37,10500.0,9.4568,9.4781,9.4568,9.4781,10500.0
2015-02-10 12:20:00,13.37,13.37,13.36,13.36,5700.0,9.4781,9.4781,9.471,9.471,5700.0
2015-02-10 12:30:00,13.36,13.36,13.35,13.36,3000.0,9.471,9.471,9.4639,9.471,3000.0
2015-02-10 12:40:00,13.36,13.37,13.36,13.37,7500.0,9.471,9.4781,9.471,9.4781,7500.0
2015-02-10 12:50:00,13.37,13.37,13.36,13.36,6300.0,9.4781,9.4781,9.471,9.471,6300.0
2015-02-10 13:00:00,13.37,13.37,13.36,13.36,13500.0,9.4781,9.4781,9.471,9.471,13500.0
2015-02-10 13:10:00,13.36,13.37,13.36,13.36,6300.0,9.471,9.4781,9.471,9.471,6300.0
2015-02-10 13:20:00,13.35,13.35,13.34,13.35,6600.0,9.4639,9.4639,9.4568,9.4639,6600.0
2015-02-10 13:30:00,13.35,13.35,13.35,13.35,4800.0,9.4639,9.4639,9.4639,9.4639,4800.0
2015-02-10 13:40:00,13.35,13.36,13.35,13.36,900.0,9.4639,9.471,9.4639,9.471,900.0
2015-02-10 13:50:00,13.36,13.36,13.35,13.35,290400.0,9.471,9.471,9.4639,9.4639,290400.0
2015-02-10 14:00:00,13.35,13.36,13.35,13.36,39300.0,9.4639,9.471,9.4639,9.471,39300.0
2015-02-10 14:10:00,13.36,13.36,13.35,13.36,19500.0,9.471,9.471,9.4639,9.471,19500.0
2015-02-10 14:20:00,13.36,13.37,13.36,13.37,18000.0,9.471,9.4781,9.471,9.4781,18000.0
2015-02-10 14:30:00,13.37,13.39,13.37,13.39,29700.0,9.4781,9.4923,9.4781,9.4923,29700.0
2015-02-10 14:40:00,13.39,13.39,13.38,13.39,18900.0,9.4923,9.4923,9.4852,9.4923,18900.0
2015-02-10 14:50:00,13.39,13.41,13.38,13.41,21600.0,9.4923,9.5064,9.4852,9.5064,21600.0
2015-02-10 15:00:00,13.41,13.41,13.4,13.41,24900.0,9.5064,9.5064,9.4994,9.5064,24900.0
2015-02-10 15:10:00,13.41,13.41,13.4,13.41,5400.0,9.5064,9.5064,9.4994,9.5064,5400.0
2015-02-10 15:20:00,13.4,13.42,13.4,13.41,18600.0,9.4994,9.5135,9.4994,9.5064,18600.0
2015-02-10 15:30:00,13.42,13.42,13.41,13.41,4200.0,9.5135,9.5135,9.5064,9.5064,4200.0
2015-02-10 15:40:00,13.41,13.42,13.41,13.41,36900.0,9.5064,9.5135,9.5064,9.5064,36900.0
2015-02-10 15:50:00,13.41,13.42,13.4,13.41,66000.0,9.5064,9.5135,9.4994,9.5064,66000.0
2015-02-11 09:30:00,13.4,13.41,13.38,13.38,31200.0,9.4994,9.5064,9.4852,9.4852,31200.0
2015-02-11 09:40:00,13.38,13.39,13.38,13.38,15000.0,9.4852,9.4923,9.4852,9.4852,15000.0
2015-02-11 09:50:00,13.38,13.39,13.38,13.39,17700.0,9.4852,9.4923,9.4852,9.4923,17700.0
2015-02-11 10:00:00,13.4,13.4,13.38,13.39,9900.0,9.4994,9.4994,9.4852,9.4923,9900.0
2015-02-11 10:10:00,13.39,13.39,13.38,13.38,12300.0,9.4923,9.4923,9.4852,9.4852,12300.0
2015-02-11 10:20:00,13.38,13.38,13.37,13.37,18600.0,9.4852,9.4852,9.4781,9.4781,18600.0
2015-02-11 10:30:00,13.38,13.38,13.37,13.38,11400.0,9.4852,9.4852,9.4781,9.4852,11400.0
2015-02-11 10:40:00,13.38,13.39,13.37,13.37,10500.0,9.4852,9.4923,9.4781,9.4781,10500.0
2015-02-11 10:50:00,13.38,13.38,13.37,13.38,16500.0,9.4852,9.4852,9.4781,9.4852,16500.0
2015-02-11 11:00:00,13.39,13.4,13.39,13.4,9600.0,9.4923,9.4994,9.4923,9.4994,9600.0
2015-02-11 11:10:00,13.41,13.41,13.4,13.4,6000.0,9.5064,9.5064,9.4994,9.4994,6000.0
2015-02-11 11:20:00,13.4,13.41,13.39,13.4,12000.0,9.4994,9.5064,9.4923,9.4994,12000.0
2015-02-11 11:30:00,13.4,13.4,13.39,13.4,28500.0,9.4994,9.4994,9.4923,9.4994,28500.0
2015-02-11 11:40:00,13.4,13.4,13.39,13.39,6600.0,9.4994,9.4994,9.4923,9.4923,6600.0
2015-02-11 11:50:00,13.39,13.4,13.39,13.39,4500.0,9.4923,9.4994,9.4923,9.4923,4500.0
2015-02-11 12:00:00,13.38,13.4,13.38,13.39,6000.0,9.4852,9.4994,9.4852,9.4923,6000.0
2015-02-11 12:10:00,13.39,13.39,13.38,13.39,13800.0,9.4923,9.4923,9.4852,9.4923,13800.0
2015-02-11 12:20:00,13.4,13.4,13.39,13.39,12900.0,9.4994,9.4994,9.4923,9.4923,12900.0
2015-02-11 12:30:00,13.4,13.4,13.39,13.4,57000.0,9.4994,9.4994,9.4923,9.4994,57000.0
2015-02-11 12:40:00,13.4,13.4,13.38,13.38,12600.0,9.4994,9.4994,9.4852,9.4852,12600.0
2015-02-11 12:50:00,13.38,13.38,13.37,13.38,20100.0,9.4852,9.4852,9.4781,9.4852,20100.0
2015-02-11 13:00:00,13.36,13.36,13.35,13.36,6600.0,9.471,9.471,9.4639,9.471,6600.0
2015-02-11 13:10:00,13.36,13.36,13.34,13.34,18300.0,9.471,9.471,9.4568,9.4568,18300.0
2015-02-11 13:20:00,13.35,13.36,13.34,13.36,9900.0,9.4639,9.471,9.4568,9.471,9900.0
2015-02-11 13:30:00,13.35,13.36,13.35,13.36,17700.0,9.4639,9.471,9.4639,9.471,17700.0
2015-02-11 13:40:00,13.36,13.36,13.35,13.36,2400.0,9.471,9.471,9.4639,9.471,2400.0
2015-02-11 13:50:00,13.36,13.39,13.35,13.38,9000.0,9.471,9.4923,9.4639,9.4852,9000.0
2015-02-11 14:00:00,13.38,13.39,13.37,13.38,7800.0,9.4852,9.4923,9.4781,9.4852,7800.0
2015-02-11 14:10:00,13.39,13.39,13.37,13.38,4500.0,9.4923,9.4923,9.4781,9.4852,4500.0
2015-02-11 14:20:00,13.37,13.38,13.36,13.36,29700.0,9.4781,9.4852,9.471,9.471,29700.0
2015-02-11 14:30:00,13.37,13.38,13.37,13.38,9300.0,9.4781,9.4852,9.4781,9.4852,9300.0
2015-02-11 14:40:00,13.39,13.4,13.39,13.39,9300.0,9.4923,9.4994,9.4923,9.4923,9300.0
2015-02-11 14:50:00,13.39,13.39,13.38,13.39,9600.0,9.4923,9.4923,9.4852,9.4923,9600.0
2015-02-11 15:00:00,13.4,13.4,13.39,13.39,4200.0,9.4994,9.4994,9.4923,9.4923,4200.0
2015-02-11 15:10:00,13.39,13.39,13.39,13.39,15600.0,9.4923,9.4923,9.4923,9.4923,15600.0
2015-02-11 15:20:00,13.4,13.43,13.4,13.43,20700.0,9.4994,9.5206,9.4994,9.5206,20700.0
2015-02-11 15:30:00,13.43,13.43,13.4,13.42,18000.0,9.5206,9.5206,9.4994,9.5135,18000.0
2015-02-11 15:40:00,13.42,13.43,13.39,13.39,24900.0,9.5135,9.5206,9.4923,9.4923,24900.0
2015-02-11 15:50:00,13.4,13.41,13.39,13.41,20400.0,9.4994,9.5064,9.4923,9.5064,20400.0
2015-02-12 09:30:00,13.48,13.48,13.44,13.45,71400.0,9.5561,9.5561,9.5277,9.5348,71400.0
2015-02-12 09:40:00,13.46,13.48,13.45,13.48,58500.0,9.5419,9.5561,9.5348,9.5561,58500.0
2015-02-12 09:50:00,13.48,13.48,13.47,13.48,63900.0,9.5561,9.5561,9.549,9.5561,63900.0
2015-02-12 10:00:00,13.47,13.48,13.47,13.48,23100.0,9.549,9.5561,9.549,9.5561,23100.0
2015-02-12 10:10:00,13.48,13.48,13.47,13.47,21300.0,9.5561,9.5561,9.549,9.549,21300.0
2015-02-12 10:20:00,13.47,13.47,13.45,13.45,8100.0,9.549,9.549,9.5348,9.5348,8100.0
2015-02-12 10:30:00,13.45,13.47,13.45,13.46,39600.0,9.5348,9.549,9.5348,9.5419,39600.0
2015-02-12 10:40:00,13.46,13.47,13.46,13.47,102000.0,9.5419,9.549,9.5419,9.549,102000.0
2015-02-12 10:50:00,13.47,13.47,13.46,13.46,23700.0,9.549,9.549,9.5419,9.5419,23700.0
2015-02-12 11:00:00,13.46,13.46,13.45,13.45,7500.0,9.5419,9.5419,9.5348,9.5348,7500.0
2015-02-12 11:10:00,13.45,13.47,13.45,13.46,21300.0,9.5348,9.549,9.5348,9.5419,21300.0
2015-02-12 11:20:00,13.46,13.46,13.44,13.45,28800.0,9.5419,9.5419,9.5277,9.5348,28800.0
2015-02-12 11:30:00,13.45,13.46,13.45,13.46,10500.0,9.5348,9.5419,9.5348,9.5419,10500.0
2015-02-12 11:40:00,13.46,13.48,13.46,13.47,28500.0,9.5419,9.5561,9.5419,9.549,28500.0
2015-02-12 11:50:00,13.47,13.48,13.47,13.47,10200.0,9.549,9.5561,9.549,9.549,10200.0
2015-02-12 12:00:00,13.47,13.48,13.47,13.47,6900.0,9.549,9.5561,9.549,9.549,6900.0
2015-02-12 12:10:00,13.48,13.48,13.47,13.48,4200.0,9.5561,9.5561,9.549,9.5561,4200.0
2015-02-12 12:20:00,13.48,13.48,13.48,13.48,6600.0,9.5561,9.5561,9.5561,9.5561,6600.0
2015-02-12 12:30:00,13.48,13.49,13.48,13.48,15000.0,9.5561,9.5632,9.5561,9.5561,15000.0
2015-02-12 12:40:00,13.48,13.48,13.47,13.47,9900.0,9.5561,9.5561,9.549,9.549,9900.0
2015-02-12 12:50:00,13.47,13.48,13.47,13.48,15300.0,9.549,9.5561,9.549,9.5561,15300.0
2015-02-12 13:00:00,13.48,13.49,13.48,13.48,6600.0,9.5561,9.5632,9.5561,9.5561,6600.0
2015-02-12 13:10:00,13.49,13.49,13.48,13.49,16500.0,9.5632,9.5632,9.5561,9.5632,16500.0
2015-02-12 13:20:00,13.49,13.49,13.49,13.49,29400.0,9.5632,9.5632,9.5632,9.5632,29400.0
2015-02-12 13:30:00,13.49,13.5,13.49,13.49,18000.0,9.5632,9.5702,9.5632,9.5632,18000.0
2015-02-12 13:40:00,13.5,13.5,13.49,13.5,2100.0,9.5702,9.5702,9.5632,9.5702,2100.0
2015-02-12 13:50:00,13.49,13.5,13.49,13.5,18000.0,9.5632,9.5702,9.5632,9.5702,18000.0
2015-02-12 14:00:00,13.5,13.5,13.49,13.5,19500.0,9.5702,9.5702,9.5632,9.5702,19500.0
2015-02-12 14:10:00,13.5,13.5,13.49,13.49,33900.0,9.5702,9.5702,9.5632,9.5632,33900.0
2015-02-12 14:20:00,13.49,13.49,13.49,13.49,11400.0,9.5632,9.5632,9.5632,9.5632,11400.0
2015-02-12 14:30:00,13.49,13.5,13.49,13.5,32100.0,9.5632,9.5702,9.5632,9.5702,32100.0
2015-02-12 14:40:00,13.49,13.51,13.49,13.51,24000.0,9.5632,9.5773,9.5632,9.5773,24000.0
2015-02-12 14:50:00,13.51,13.52,13.51,13.51,31200.0,9.5773,9.5844,9.5773,9.5773,31200.0
2015-02-12 15:00:00,13.51,13.52,13.51,13.52,11400.0,9.5773,9.5844,9.5773,9.5844,11400.0
2015-02-12 15:10:00,13.51,13.51,13.51,13.51,13800.0,9.5773,9.5773,9.5773,9.5773,13800.0
2015-02-12 15:20:00,13.51,13.52,13.51,13.51,30600.0,9.5773,9.5844,9.5773,9.5773,30600.0
2015-02-12 15:30:00,13.51,13.51,13.5,13.5,32100.0,9.5773,9.5773,9.5702,9.5702,32100.0
2015-02-12 15:40:00,13.5,13.51,13.5,13.51,27300.0,9.5702,9.5773,9.5702,9.5773,27300.0
2015-02-12 15:50:00,13.51,13.52,13.5,13.52,61800.0,9.5773,9.5844,9.5702,9.5844,61800.0
2015-02-13 09:30:00,13.54,13.54,13.51,13.52,54900.0,9.5986,9.5986,9.5773,9.5844,54900.0
2015-02-13 09:40:00,13.52,13.53,13.51,13.53,16800.0,9.5844,9.5915,9.5773,9.5915,16800.0
2015-02-13 09:50:00,13.54,13.54,13.53,13.54,8400.0,9.5986,9.5986,9.5915,9.5986,8400.0
2015-02-13 10:00:00,13.53,13.54,13.52,13.52,14700.0,9.5915,9.5986,9.5844,9.5844,14700.0
2015-02-13 10:10:00,13.52,13.53,13.52,13.53,17100.0,9.5844,9.5915,9.5844,9.5915,17100.0
2015-02-13 10:20:00,13.54,13.56,13.53,13.55,27900.0,9.5986,9.6128,9.5915,9.6057,27900.0
2015-02-13 10:30:00,13.55,13.56,13.54,13.54,38100.0,9.6057,9.6128,9.5986,9.5986,38100.0
2015-02-13 10:40:00,13.54,13.55,13.54,13.54,5100.0,9.5986,9.6057,9.5986,9.5986,5100.0
2015-02-13 10:50:00,13.55,13.55,13.54,13.54,11400.0,9.6057,9.6057,9.5986,9.5986,11400.0
2015-02-13 11:00:00,13.54,13.56,13.54,13.55,19200.0,9.5986,9.6128,9.5986,9.6057,19200.0
2015-02-13 11:10:00,13.55,13.55,13.55,13.55,9300.0,9.6057,9.6057,9.6057,9.6057,9300.0
2015-02-13 11:20:00,13.55,13.55,13.54,13.55,5700.0,9.6057,9.6057,9.5986,9.6057,5700.0
2015-02-13 11:30:00,13.55,13.55,13.53,13.54,22200.0,9.6057,9.6057,9.5915,9.5986,22200.0
2015-02-13 11:40:00,13.54,13.55,13.54,13.55,2700.0,9.5986,9.6057,9.5986,9.6057,2700.0
2015-02-13 11:50:00,13.55,13.55,13.54,13.55,4800.0,9.6057,9.6057,9.5986,9.6057,4800.0
2015-02-13 12:00:00,13.55,13.55,13.54,13.54,7500.0,9.6057,9.6057,9.5986,9.5986,7500.0
2015-02-13 12:10:00,13.54,13.54,13.53,13.54,22200.0,9.5986,9.5986,9.5915,9.5986,22200.0
2015-02-13 12:20:00,13.54,13.54,13.53,13.53,18300.0,9.5986,9.5986,9.5915,9.5915,18300.0
2015-02-13 12:30:00,13.53,13.54,13.53,13.54,5100.0,9.5915,9.5986,9.5915,9.5986,5100.0
2015-02-13 12:40:00,13.54,13.54,13.53,13.53,23100.0,9.5986,9.5986,9.5915,9.5915,23100.0
2015-02-13 12:50:00,13.53,13.54,13.53,13.53,6600.0,9.5915,9.5986,9.5915,9.5915,6600.0
2015-02-13 13:00:00,13.53,13.53,13.53,13.53,13200.0,9.5915,9.5915,9.5915,9.5915,13200.0
2015-02-13 13:10:00,13.53,13.54,13.53,13.53,53700.0,9.5915,9.5986,9.5915,9.5915,53700.0
2015-02-13 13:20:00,13.53,13.53,13.52,13.52,92400.0,9.5915,9.5915,9.5844,9.5844,92400.0
2015-02-13 13:30:00,13.52,13.52,13.5,13.51,21600.0,9.5844,9.5844,9.5702,9.5773,21600.0
2015-02-13 13:40:00,13.52,13.52,13.51,13.52,80700.0,9.5844,9.5844,9.5773,9.5844,80700.0
2015-02-13 13:50:00,13.52,13.52,13.51,13.52,48000.0,9.5844,9.5844,9.5773,9.5844,48000.0
2015-02-13 14:00:00,13.52,13.52,13.51,13.52,12900.0,9.5844,9.5844,9.5773,9.5844,12900.0
2015-02-13 14:10:00,13.52,13.53,13.51,13.52,12900.0,9.5844,9.5915,9.5773,9.5844,12900.0
2015-02-13 14:20:00,13.53,13.54,13.53,13.53,19800.0,9.5915,9.5986,9.5915,9.5915,19800.0
2015-02-13 14:30:00,13.53,13.54,13.53,13.53,5400.0,9.5915,9.5986,9.5915,9.5915,5400.0
2015-02-13 14:40:00,13.52,13.53,13.52,13.53,36900.0,9.5844,9.5915,9.5844,9.5915,36900.0
2015-02-13 14:50:00,13.52,13.53,13.52,13.53,33900.0,9.5844,9.5915,9.5844,9.5915,33900.0
2015-02-13 15:00:00,13.53,13.54,13.53,13.54,30300.0,9.5915,9.5986,9.5915,9.5986,30300.0
2015-02-13 15:10:00,13.54,13.55,13.54,13.55,17700.0,9.5986,9.6057,9.5986,9.6057,17700.0
2015-02-13 15:20:00,13.55,13.55,13.54,13.55,46800.0,9.6057,9.6057,9.5986,9.6057,46800.0
2015-02-13 15:30:00,13.55,13.55,13.54,13.55,32700.0,9.6057,9.6057,9.5986,9.6057,32700.0
2015-02-13 15:40:00,13.55,13.56,13.55,13.55,26700.0,9.6057,9.6128,9.6057,9.6057,26700.0
2015-02-13 15:50:00,13.55,13.56,13.55,13.56,34200.0,9.6057,9.6128,9.6057,9.6128,34200.0
2015-02-17 09:30:00,13.54,13.54,13.5,13.5,113700.0,9.5986,9.5986,9.5702,9.5702,113700.0
2015-02-17 09:40:00,13.49,13.5,13.49,13.49,49500.0,9.5632,9.5702,9.5632,9.5632,49500.0
2015-02-17 09:50:00,13.49,13.51,13.49,13.51,62700.0,9.5632,9.5773,9.5632,9.5773,62700.0
2015-02-17 10:00:00,13.52,13.52,13.51,13.52,27300.0,9.5844,9.5844,9.5773,9.5844,27300.0
2015-02-17 10:10:00,13.52,13.52,13.51,13.51,14100.0,9.5844,9.5844,9.5773,9.5773,14100.0
2015-02-17 10:20:00,13.51,13.51,13.5,13.5,14100.0,9.5773,9.5773,9.5702,9.5702,14100.0
2015-02-17 10:30:00,13.51,13.51,13.51,13.51,10200.0,9.5773,9.5773,9.5773,9.5773,10200.0
2015-02-17 10:40:00,13.51,13.51,13.5,13.51,4500.0,9.5773,9.5773,9.5702,9.5773,4500.0
2015-02-17 10:50:00,13.51,13.51,13.49,13.5,25200.0,9.5773,9.5773,9.5632,9.5702,25200.0
2015-02-17 11:00:00,13.5,13.5,13.5,13.5,18300.0,9.5702,9.5702,9.5702,9.5702,18300.0
2015-02-17 11:10:00,13.5,13.51,13.5,13.51,15600.0,9.5702,9.5773,9.5702,9.5773,15600.0
2015-02-17 11:20:00,13.51,13.52,13.51,13.52,20700.0,9.5773,9.5844,9.5773,9.5844,20700.0
2015-02-17 11:30:00,13.52,13.52,13.52,13.52,21600.0,9.5844,9.5844,9.5844,9.5844,21600.0
2015-02-17 11:40:00,13.53,13.53,13.52,13.52,2400.0,9.5915,9.5915,9.5844,9.5844,2400.0
2015-02-17 11:50:00,13.53,13.53,13.52,13.53,16200.0,9.5915,9.5915,9.5844,9.5915,16200.0
2015-02-17 12:00:00,13.52,13.53,13.52,13.53,6300.0,9.5844,9.5915,9.5844,9.5915,6300.0
2015-02-17 12:10:00,13.53,13.53,13.52,13.52,4500.0,9.5915,9.5915,9.5844,9.5844,4500.0
2015-02-17 12:20:00,13.52,13.53,13.52,13.53,41400.0,9.5844,9.5915,9.5844,9.5915,41400.0
2015-02-17 12:30:00,13.53,13.54,13.53,13.54,19200.0,9.5915,9.5986,9.5915,9.5986,19200.0
2015-02-17 12:40:00,13.54,13.54,13.54,13.54,9300.0,9.5986,9.5986,9.5986,9.5986,9300.0
2015-02-17 12:50:00,13.54,13.54,13.54,13.54,6000.0,9.5986,9.5986,9.5986,9.5986,6000.0
2015-02-17 13:00:00,13.54,13.55,13.54,13.55,9000.0,9.5986,9.6057,9.5986,9.6057,9000.0
2015-02-17 13:10:00,13.56,13.56,13.55,13.56,17700.0,9.6128,9.6128,9.6057,9.6128,17700.0
2015-02-17 13:20:00,13.56,13.57,13.56,13.57,9300.0,9.6128,9.6199,9.6128,9.6199,9300.0
2015-02-17 13:30:00,13.57,13.57,13.56,13.56,11400.0,9.6199,9.6199,9.6128,9.6128,11400.0
2015-02-17 13:40:00,13.56,13.56,13.56,13.56,12900.0,9.6128,9.6128,9.6128,9.6128,12900.0
2015-02-17 13:50:00,13.56,13.56,13.56,13.56,12600.0,9.6128,9.6128,9.6128,9.6128,12600.0
2015-02-17 14:00:00,13.56,13.56,13.55,13.56,15600.0,9.6128,9.6128,9.6057,9.6128,15600.0
2015-02-17 14:10:00,13.56,13.56,13.55,13.56,10500.0,9.6128,9.6128,9.6057,9.6128,10500.0
2015-02-17 14:20:00,13.56,13.56,13.56,13.56,9600.0,9.6128,9.6128,9.6128,9.6128,9600.0
2015-02-17 14:30:00,13.56,13.57,13.56,13.56,18900.0,9.6128,9.6199,9.6128,9.6128,18900.0
2015-02-17 14:40:00,13.56,13.56,13.56,13.56,10200.0,9.6128,9.6128,9.6128,9.6128,10200.0
2015-02-17 14:50:00,13.56,13.56,13.55,13.55,53100.0,9.6128,9.6128,9.6057,9.6057,53100.0
2015-02-17 15:00:00,13.55,13.56,13.55,13.56,26100.0,9.6057,9.6128,9.6057,9.6128,26100.0
2015-02-17 15:10:00,13.56,13.56,13.55,13.55,23400.0,9.6128,9.6128,9.6057,9.6057,23400.0
2015-02-17 15:20:00,13.55,13.56,13.55,13.56,17100.0,9.6057,9.6128,9.6057,9.6128,17100.0
2015-02-17 15:30:00,13.55,13.56,13.55,13.55,24000.0,9.6057,9.6128,9.6057,9.6057,24000.0
2015-02-17 15:40:00,13.55,13.55,13.54,13.54,35400.0,9.6057,9.6057,9.5986,9.5986,35400.0
2015-02-17 15:50:00,13.54,13.56,13.54,13.56,68100.0,9.5986,9.6128,9.5986,9.6128,68100.0
2015-02-18 09:30:00,13.53,13.53,13.52,13.53,62700.0,9.5915,9.5915,9.5844,9.5915,62700.0
2015-02-18 09:40:00,13.53,13.53,13.52,13.52,11700.0,9.5915,9.5915,9.5844,9.5844,11700.0
2015-02-18 09:50:00,13.52,13.52,13.51,13.51,42600.0,9.5844,9.5844,9.5773,9.5773,42600.0
2015-02-18 10:00:00,13.51,13.51,13.5,13.51,8100.0,9.5773,9.5773,9.5702,9.5773,8100.0
2015-02-18 10:10:00,13.51,13.51,13.5,13.5,30600.0,9.5773,9.5773,9.5702,9.5702,30600.0
2015-02-18 10:20:00,13.5,13.51,13.49,13.5,24000.0,9.5702,9.5773,9.5632,9.5702,24000.0
2015-02-18 10:30:00,13.5,13.51,13.49,13.5,9900.0,9.5702,9.5773,9.5632,9.5702,9900.0
2015-02-18 10:40:00,13.5,13.52,13.5,13.51,9300.0,9.5702,9.5844,9.5702,9.5773,9300.0
2015-02-18 10:50:00,13.51,13.52,13.5,13.5,7800.0,9.5773,9.5844,9.5702,9.5702,7800.0
2015-02-18 11:00:00,13.5,13.51,13.5,13.5,13500.0,9.5702,9.5773,9.5702,9.5702,13500.0
2015-02-18 11:10:00,13.5,13.51,13.5,13.51,30000.0,9.5702,9.5773,9.5702,9.5773,30000.0
2015-02-18 11:20:00,13.5,13.52,13.5,13.52,3000.0,9.5702,9.5844,9.5702,9.5844,3000.0
2015-02-18 11:30:00,13.52,13.52,13.52,13.52,8700.0,9.5844,9.5844,9.5844,9.5844,8700.0
2015-02-18 11:40:00,13.52,13.52,13.51,13.52,20100.0,9.5844,9.5844,9.5773,9.5844,20100.0
2015-02-18 11:50:00,13.52,13.52,13.51,13.52,7800.0,9.5844,9.5844,9.5773,9.5844,7800.0
2015-02-18 12:00:00,13.52,13.52,13.51,13.52,10200.0,9.5844,9.5844,9.5773,9.5844,10200.0
2015-02-18 12:10:00,13.52,13.52,13.51,13.52,2700.0,9.5844,9.5844,9.5773,9.5844,2700.0
2015-02-18 12:20:00,13.52,13.52,13.51,13.52,32100.0,9.5844,9.5844,9.5773,9.5844,32100.0
2015-02-18 12:30:00,13.52,13.52,13.51,13.51,13200.0,9.5844,9.5844,9.5773,9.5773,13200.0
2015-02-18 12:40:00,13.51,13.51,13.5,13.51,9300.0,9.5773,9.5773,9.5702,9.5773,9300.0
2015-02-18 12:50:00,13.5,13.5,13.49,13.5,26700.0,9.5702,9.5702,9.5632,9.5702,26700.0
2015-02-18 13:00:00,13.5,13.5,13.5,13.5,6600.0,9.5702,9.5702,9.5702,9.5702,6600.0
2015-02-18 13:10:00,13.5,13.5,13.5,13.5,2700.0,9.5702,9.5702,9.5702,9.5702,2700.0
2015-02-18 13:20:00,13.5,13.5,13.49,13.49,20700.0,9.5702,9.5702,9.5632,9.5632,20700.0
2015-02-18 13:30:00,13.5,13.5,13.49,13.49,17700.0,9.5702,9.5702,9.5632,9.5632,17700.0
2015-02-18 13:40:00,13.5,13.5,13.5,13.5,22200.0,9.5702,9.5702,9.5702,9.5702,22200.0
2015-02-18 13:50:00,13.5,13.51,13.5,13.5,17700.0,9.5702,9.5773,9.5702,9.5702,17700.0
2015-02-18 14:00:00,13.5,13.54,13.5,13.53,42300.0,9.5702,9.5986,9.5702,9.5915,42300.0
2015-02-18 14:10:00,13.53,13.54,13.53,13.53,16500.0,9.5915,9.5986,9.5915,9.5915,16500.0
2015-02-18 14:20:00,13.53,13.53,13.51,13.51,15000.0,9.5915,9.5915,9.5773,9.5773,15000.0
2015-02-18 14:30:00,13.51,13.52,13.51,13.51,6600.0,9.5773,9.5844,9.5773,9.5773,6600.0
2015-02-18 14:40:00,13.51,13.52,13.51,13.52,10200.0,9.5773,9.5844,9.5773,9.5844,10200.0
2015-02-18 14:50:00,13.52,13.52,13.51,13.52,28800.0,9.5844,9.5844,9.5773,9.5844,28800.0
2015-02-18 15:00:00,13.52,13.54,13.52,13.54,19500.0,9.5844,9.5986,9.5844,9.5986,19500.0
2015-02-18 15:10:00,13.54,13.54,13.53,13.54,145500.0,9.5986,9.5986,9.5915,9.5986,145500.0
2015-02-18 15:20:00,13.54,13.54,13.53,13.54,51600.0,9.5986,9.5986,9.5915,9.5986,51600.0
2015-02-18 15:30:00,13.53,13.54,13.52,13.53,61200.0,9.5915,9.5986,9.5844,9.5915,61200.0
2015-02-18 15:40:00,13.53,13.53,13.51,13.51,67800.0,9.5915,9.5915,9.5773,9.5773,67800.0
2015-02-18 15:50:00,13.52,13.53,13.51,13.53,124500.0,9.5844,9.5915,9.5773,9.5915,124500.0
2015-02-19 09:30:00,13.49,13.5,13.46,13.46,33300.0,9.5632,9.5702,9.5419,9.5419,33300.0
2015-02-19 09:40:00,13.46,13.47,13.46,13.47,11700.0,9.5419,9.549,9.5419,9.549,11700.0
2015-02-19 09:50:00,13.47,13.47,13.47,13.47,2700.0,9.549,9.549,9.549,9.549,2700.0
2015-02-19 10:00:00,13.47,13.49,13.46,13.48,33900.0,9.549,9.5632,9.5419,9.5561,33900.0
2015-02-19 10:10:00,13.48,13.48,13.48,13.48,2700.0,9.5561,9.5561,9.5561,9.5561,2700.0
2015-02-19 10:20:00,13.49,13.5,13.49,13.5,8700.0,9.5632,9.5702,9.5632,9.5702,8700.0
2015-02-19 10:30:00,13.5,13.51,13.5,13.51,11100.0,9.5702,9.5773,9.5702,9.5773,11100.0
2015-02-19 10:40:00,13.5,13.51,13.5,13.51,9900.0,9.5702,9.5773,9.5702,9.5773,9900.0
2015-02-19 10:50:00,13.5,13.5,13.5,13.5,6900.0,9.5702,9.5702,9.5702,9.5702,6900.0
2015-02-19 11:00:00,13.51,13.51,13.5,13.5,3600.0,9.5773,9.5773,9.5702,9.5702,3600.0
2015-02-19 11:10:00,13.51,13.52,13.5,13.52,24600.0,9.5773,9.5844,9.5702,9.5844,24600.0
2015-02-19 11:20:00,13.52,13.53,13.52,13.52,9300.0,9.5844,9.5915,9.5844,9.5844,9300.0
2015-02-19 11:30:00,13.52,13.53,13.52,13.53,9600.0,9.5844,9.5915,9.5844,9.5915,9600.0
2015-02-19 11:40:00,13.52,13.53,13.52,13.53,7800.0,9.5844,9.5915,9.5844,9.5915,7800.0
2015-02-19 11:50:00,13.53,13.53,13.52,13.52,11700.0,9.5915,9.5915,9.5844,9.5844,11700.0
2015-02-19 12:00:00,13.52,13.52,13.51,13.52,17100.0,9.5844,9.5844,9.5773,9.5844,17100.0
2015-02-19 12:10:00,13.52,13.52,13.51,13.52,6000.0,9.5844,9.5844,9.5773,9.5844,6000.0
2015-02-19 12:20:00,13.51,13.51,13.5,13.51,12900.0,9.5773,9.5773,9.5702,9.5773,12900.0
2015-02-19 12:30:00,13.5,13.5,13.48,13.49,43800.0,9.5702,9.5702,9.5561,9.5632,43800.0
2015-02-19 12:40:00,13.49,13.49,13.49,13.49,21600.0,9.5632,9.5632,9.5632,9.5632,21600.0
2015-02-19 12:50:00,13.49,13.5,13.49,13.5,27600.0,9.5632,9.5702,9.5632,9.5702,27600.0
2015-02-19 13:00:00,13.49,13.49,13.49,13.49,8700.0,9.5632,9.5632,9.5632,9.5632,8700.0
2015-02-19 13:10:00,13.49,13.49,13.48,13.48,45000.0,9.5632,9.5632,9.5561,9.5561,45000.0
2015-02-19 13:20:00,13.49,13.5,13.49,13.49,11400.0,9.5632,9.5702,9.5632,9.5632,11400.0
2015-02-19 13:30:00,13.49,13.49,13.48,13.49,14100.0,9.5632,9.5632,9.5561,9.5632,14100.0
2015-02-19 13:40:00,13.49,13.49,13.49,13.49,12600.0,9.5632,9.5632,9.5632,9.5632,12600.0
2015-02-19 13:50:00,13.49,13.5,13.49,13.5,8100.0,9.5632,9.5702,9.5632,9.5702,8100.0
2015-02-19 14:00:00,13.5,13.51,13.5,13.5,5100.0,9.5702,9.5773,9.5702,9.5702,5100.0
2015-02-19 14:10:00,13.5,13.5,13.5,13.5,4800.0,9.5702,9.5702,9.5702,9.5702,4800.0
2015-02-19 14:20:00,13.5,13.5,13.49,13.49,3000.0,9.5702,9.5702,9.5632,9.5632,3000.0
2015-02-19 14:30:00,13.49,13.5,13.49,13.49,7800.0,9.5632,9.5702,9.5632,9.5632,7800.0
2015-02-19 14:40:00,13.49,13.5,13.49,13.49,8700.0,9.5632,9.5702,9.5632,9.5632,8700.0
2015-02-19 14:50:00,13.49,13.5,13.49,13.5,37800.0,9.5632,9.5702,9.5632,9.5702,37800.0
2015-02-19 15:00:00,13.5,13.51,13.5,13.51,63000.0,9.5702,9.5773,9.5702,9.5773,63000.0
2015-02-19 15:10:00,13.51,13.51,13.5,13.5,40500.0,9.5773,9.5773,9.5702,9.5702,40500.0
2015-02-19 15:20:00,13.5,13.5,13.5,13.5,130500.0,9.5702,9.5702,9.5702,9.5702,130500.0
2015-02-19 15:30:00,13.5,13.5,13.5,13.5,15000.0,9.5702,9.5702,9.5702,9.5702,15000.0
2015-02-19 15:40:00,13.5,13.5,13.48,13.49,22500.0,9.5702,9.5702,9.5561,9.5632,22500.0
2015-02-19 15:50:00,13.48,13.49,13.48,13.49,75300.0,9.5561,9.5632,9.5561,9.5632,75300.0
2015-02-20 09:30:00,13.47,13.47,13.45,13.45,39300.0,9.549,9.549,9.5348,9.5348,39300.0
2015-02-20 09:40:00,13.45,13.45,13.42,13.42,41100.0,9.5348,9.5348,9.5135,9.5135,41100.0
2015-02-20 09:50:00,13.42,13.42,13.41,13.41,8100.0,9.5135,9.5135,9.5064,9.5064,8100.0
2015-02-20 10:00:00,13.41,13.43,13.41,13.42,12600.0,9.5064,9.5206,9.5064,9.5135,12600.0
2015-02-20 10:10:00,13.43,13.44,13.43,13.44,36000.0,9.5206,9.5277,9.5206,9.5277,36000.0
2015-02-20 10:20:00,13.43,13.44,13.43,13.43,6600.0,9.5206,9.5277,9.5206,9.5206,6600.0
2015-02-20 10:30:00,13.42,13.44,13.42,13.44,6900.0,9.5135,9.5277,9.5135,9.5277,6900.0
2015-02-20 10:40:00,13.46,13.47,13.45,13.46,11700.0,9.5419,9.549,9.5348,9.5419,11700.0
2015-02-20 10:50:00,13.46,13.46,13.45,13.45,21900.0,9.5419,9.5419,9.5348,9.5348,21900.0
2015-02-20 11:00:00,13.46,13.47,13.46,13.46,4500.0,9.5419,9.549,9.5419,9.5419,4500.0
2015-02-20 11:10:00,13.45,13.46,13.45,13.45,2700.0,9.5348,9.5419,9.5348,9.5348,2700.0
2015-02-20 11:20:00,13.45,13.46,13.45,13.46,12300.0,9.5348,9.5419,9.5348,9.5419,12300.0
2015-02-20 11:30:00,13.47,13.47,13.46,13.46,8400.0,9.549,9.549,9.5419,9.5419,8400.0
2015-02-20 11:40:00,13.46,13.47,13.46,13.46,11100.0,9.5419,9.549,9.5419,9.5419,11100.0
2015-02-20 11:50:00,13.46,13.47,13.46,13.47,6900.0,9.5419,9.549,9.5419,9.549,6900.0
2015-02-20 12:00:00,13.46,13.47,13.46,13.46,16500.0,9.5419,9.549,9.5419,9.5419,16500.0
2015-02-20 12:10:00,13.46,13.47,13.46,13.47,24600.0,9.5419,9.549,9.5419,9.549,24600.0
2015-02-20 12:20:00,13.47,13.47,13.46,13.46,3000.0,9.549,9.549,9.5419,9.5419,3000.0
2015-02-20 12:30:00,13.46,13.49,13.46,13.48,20400.0,9.5419,9.5632,9.5419,9.5561,20400.0
2015-02-20 12:40:00,13.48,13.49,13.47,13.49,248100.0,9.5561,9.5632,9.549,9.5632,248100.0
2015-02-20 12:50:00,13.48,13.48,13.48,13.48,26700.0,9.5561,9.5561,9.5561,9.5561,26700.0
2015-02-20 13:00:00,13.48,13.49,13.48,13.49,18300.0,9.5561,9.5632,9.5561,9.5632,18300.0
2015-02-20 13:10:00,13.49,13.5,13.49,13.5,21300.0,9.5632,9.5702,9.5632,9.5702,21300.0
2015-02-20 13:20:00,13.5,13.5,13.5,13.5,10800.0,9.5702,9.5702,9.5702,9.5702,10800.0
2015-02-20 13:30:00,13.5,13.51,13.49,13.51,10200.0,9.5702,9.5773,9.5632,9.5773,10200.0
2015-02-20 13:40:00,13.51,13.52,13.51,13.51,11100.0,9.5773,9.5844,9.5773,9.5773,11100.0
2015-02-20 13:50:00,13.51,13.53,13.51,13.53,12600.0,9.5773,9.5915,9.5773,9.5915,12600.0
2015-02-20 14:00:00,13.53,13.54,13.52,13.54,32100.0,9.5915,9.5986,9.5844,9.5986,32100.0
2015-02-20 14:10:00,13.53,13.54,13.52,13.52,104100.0,9.5915,9.5986,9.5844,9.5844,104100.0
2015-02-20 14:20:00,13.53,13.53,13.52,13.53,38400.0,9.5915,9.5915,9.5844,9.5915,38400.0
2015-02-20 14:30:00,13.52,13.53,13.52,13.52,10800.0,9.5844,9.5915,9.5844,9.5844,10800.0
2015-02-20 14:40:00,13.52,13.53,13.51,13.53,12600.0,9.5844,9.5915,9.5773,9.5915,12600.0
2015-02-20 14:50:00,13.53,13.53,13.53,13.53,15300.0,9.5915,9.5915,9.5915,9.5915,15300.0
2015-02-20 15:00:00,13.53,13.55,13.53,13.55,44400.0,9.5915,9.6057,9.5915,9.6057,44400.0
2015-02-20 15:10:00,13.55,13.55,13.54,13.54,24600.0,9.6057,9.6057,9.5986,9.5986,24600.0
2015-02-20 15:20:00,13.54,13.55,13.54,13.54,6300.0,9.5986,9.6057,9.5986,9.5986,6300.0
2015-02-20 15:30:00,13.54,13.55,13.54,13.55,27900.0,9.5986,9.6057,9.5986,9.6057,27900.0
2015-02-20 15:40:00,13.54,13.55,13.54,13.54,33300.0,9.5986,9.6057,9.5986,9.5986,33300.0
2015-02-20 15:50:00,13.54,13.55,13.54,13.55,50100.0,9.5986,9.6057,9.5986,9.6057,50100.0
2015-02-23 09:30:00,13.55,13.55,13.51,13.52,98100.0,9.6057,9.6057,9.5773,9.5844,98100.0
2015-02-23 09:40:00,13.52,13.52,13.5,13.5,21300.0,9.5844,9.5844,9.5702,9.5702,21300.0
2015-02-23 09:50:00,13.5,13.51,13.5,13.5,52200.0,9.5702,9.5773,9.5702,9.5702,52200.0
2015-02-23 10:00:00,13.51,13.52,13.51,13.51,75600.0,9.5773,9.5844,9.5773,9.5773,75600.0
2015-02-23 10:10:00,13.51,13.51,13.49,13.5,10500.0,9.5773,9.5773,9.5632,9.5702,10500.0
2015-02-23 10:20:00,13.5,13.51,13.5,13.51,18300.0,9.5702,9.5773,9.5702,9.5773,18300.0
2015-02-23 10:30:00,13.51,13.51,13.5,13.51,6300.0,9.5773,9.5773,9.5702,9.5773,6300.0
2015-02-23 10:40:00,13.51,13.51,13.51,13.51,3900.0,9.5773,9.5773,9.5773,9.5773,3900.0
2015-02-23 10:50:00,13.51,13.52,13.51,13.52,4800.0,9.5773,9.5844,9.5773,9.5844,4800.0
2015-02-23 11:00:00,13.52,13.52,13.51,13.52,4200.0,9.5844,9.5844,9.5773,9.5844,4200.0
2015-02-23 11:10:00,13.52,13.52,13.51,13.52,3900.0,9.5844,9.5844,9.5773,9.5844,3900.0
2015-02-23 11:20:00,13.52,13.53,13.52,13.52,3300.0,9.5844,9.5915,9.5844,9.5844,3300.0
2015-02-23 11:30:00,13.52,13.52,13.52,13.52,4200.0,9.5844,9.5844,9.5844,9.5844,4200.0
2015-02-23 11:40:00,13.52,13.52,13.52,13.52,8100.0,9.5844,9.5844,9.5844,9.5844,8100.0
2015-02-23 11:50:00,13.52,13.52,13.51,13.52,6000.0,9.5844,9.5844,9.5773,9.5844,6000.0
2015-02-23 12:00:00,13.51,13.52,13.51,13.52,9600.0,9.5773,9.5844,9.5773,9.5844,9600.0
2015-02-23 12:10:00,13.52,13.52,13.51,13.51,5100.0,9.5844,9.5844,9.5773,9.5773,5100.0
2015-02-23 12:20:00,13.51,13.51,13.5,13.51,18300.0,9.5773,9.5773,9.5702,9.5773,18300.0
2015-02-23 12:30:00,13.51,13.51,13.5,13.51,14100.0,9.5773,9.5773,9.5702,9.5773,14100.0
2015-02-23 12:40:00,13.5,13.5,13.5,13.5,7200.0,9.5702,9.5702,9.5702,9.5702,7200.0
2015-02-23 12:50:00,13.5,13.5,13.5,13.5,3000.0,9.5702,9.5702,9.5702,9.5702,3000.0
2015-02-23 13:00:00,13.5,13.5,13.5,13.5,3900.0,9.5702,9.5702,9.5702,9.5702,3900.0
2015-02-23 13:10:00,13.5,13.51,13.5,13.51,2100.0,9.5702,9.5773,9.5702,9.5773,2100.0
2015-02-23 13:20:00,13.51,13.51,13.5,13.51,2100.0,9.5773,9.5773,9.5702,9.5773,2100.0
2015-02-23 13:30:00,13.51,13.52,13.51,13.51,3600.0,9.5773,9.5844,9.5773,9.5773,3600.0
2015-02-23 13:40:00,13.52,13.52,13.51,13.51,34800.0,9.5844,9.5844,9.5773,9.5773,34800.0
2015-02-23 13:50:00,13.51,13.51,13.51,13.51,0.0,9.5773,9.5773,9.5773,9.5773,0.0
2015-02-23 14:00:00,13.51,13.51,13.5,13.51,18300.0,9.5773,9.5773,9.5702,9.5773,18300.0
2015-02-23 14:10:00,13.51,13.51,13.51,13.51,4500.0,9.5773,9.5773,9.5773,9.5773,4500.0
2015-02-23 14:20:00,13.51,13.52,13.51,13.51,10800.0,9.5773,9.5844,9.5773,9.5773,10800.0
2015-02-23 14:30:00,13.51,13.52,13.51,13.51,10200.0,9.5773,9.5844,9.5773,9.5773,10200.0
2015-02-23 14:40:00,13.5,13.5,13.5,13.5,15900.0,9.5702,9.5702,9.5702,9.5702,15900.0
2015-02-23 14:50:00,13.5,13.5,13.5,13.5,7800.0,9.5702,9.5702,9.5702,9.5702,7800.0
2015-02-23 15:00:00,13.5,13.5,13.49,13.49,5700.0,9.5702,9.5702,9.5632,9.5632,5700.0
2015-02-23 15:10:00,13.49,13.5,13.49,13.5,22200.0,9.5632,9.5702,9.5632,9.5702,22200.0
2015-02-23 15:20:00,13.49,13.5,13.49,13.5,15900.0,9.5632,9.5702,9.5632,9.5702,15900.0
2015-02-23 15:30:00,13.5,13.5,13.5,13.5,12000.0,9.5702,9.5702,9.5702,9.5702,12000.0
2015-02-23 15:40:00,13.5,13.51,13.5,13.51,7500.0,9.5702,9.5773,9.5702,9.5773,7500.0
2015-02-23 15:50:00,13.51,13.52,13.51,13.52,61200.0,9.5773,9.5844,9.5773,9.5844,61200.0
2015-02-24 09:30:00,13.54,13.54,13.52,13.53,37200.0,9.5986,9.5986,9.5844,9.5915,37200.0
2015-02-24 09:40:00,13.52,13.53,13.52,13.52,73500.0,9.5844,9.5915,9.5844,9.5844,73500.0
2015-02-24 09:50:00,13.52,13.53,13.52,13.53,149700.0,9.5844,9.5915,9.5844,9.5915,149700.0
2015-02-24 10:00:00,13.52,13.53,13.51,13.53,11700.0,9.5844,9.5915,9.5773,9.5915,11700.0
2015-02-24 10:10:00,13.53,13.53,13.52,13.52,20700.0,9.5915,9.5915,9.5844,9.5844,20700.0
2015-02-24 10:20:00,13.52,13.55,13.52,13.55,36600.0,9.5844,9.6057,9.5844,9.6057,36600.0
2015-02-24 10:30:00,13.55,13.55,13.55,13.55,15000.0,9.6057,9.6057,9.6057,9.6057,15000.0
2015-02-24 10:40:00,13.55,13.56,13.54,13.55,22500.0,9.6057,9.6128,9.5986,9.6057,22500.0
2015-02-24 10:50:00,13.56,13.56,13.55,13.56,21600.0,9.6128,9.6128,9.6057,9.6128,21600.0
2015-02-24 11:00:00,13.56,13.57,13.56,13.57,10800.0,9.6128,9.6199,9.6128,9.6199,10800.0
2015-02-24 11:10:00,13.57,13.58,13.57,13.58,17700.0,9.6199,9.627,9.6199,9.627,17700.0
2015-02-24 11:20:00,13.58,13.58,13.57,13.58,15900.0,9.627,9.627,9.6199,9.627,15900.0
2015-02-24 11:30:00,13.58,13.58,13.57,13.57,10200.0,9.627,9.627,9.6199,9.6199,10200.0
2015-02-24 11:40:00,13.57,13.57,13.57,13.57,12000.0,9.6199,9.6199,9.6199,9.6199,12000.0
2015-02-24 11:50:00,13.57,13.57,13.57,13.57,7200.0,9.6199,9.6199,9.6199,9.6199,7200.0
2015-02-24 12:00:00,13.57,13.57,13.56,13.57,18300.0,9.6199,9.6199,9.6128,9.6199,18300.0
2015-02-24 12:10:00,13.57,13.57,13.56,13.57,4500.0,9.6199,9.6199,9.6128,9.6199,4500.0
2015-02-24 12:20:00,13.57,13.57,13.57,13.57,2700.0,9.6199,9.6199,9.6199,9.6199,2700.0
2015-02-24 12:30:00,13.57,13.57,13.55,13.56,5700.0,9.6199,9.6199,9.6057,9.6128,5700.0
2015-02-24 12:40:00,13.56,13.56,13.55,13.56,12900.0,9.6128,9.6128,9.6057,9.6128,12900.0
2015-02-24 12:50:00,13.56,13.57,13.56,13.57,7500.0,9.6128,9.6199,9.6128,9.6199,7500.0
2015-02-24 13:00:00,13.57,13.57,13.56,13.56,13500.0,9.6199,9.6199,9.6128,9.6128,13500.0
2015-02-24 13:10:00,13.57,13.57,13.56,13.57,17100.0,9.6199,9.6199,9.6128,9.6199,17100.0
2015-02-24 13:20:00,13.56,13.56,13.55,13.56,4500.0,9.6128,9.6128,9.6057,9.6128,4500.0
2015-02-24 13:30:00,13.57,13.57,13.57,13.57,7500.0,9.6199,9.6199,9.6199,9.6199,7500.0
2015-02-24 13:40:00,13.57,13.58,13.57,13.58,17100.0,9.6199,9.627,9.6199,9.627,17100.0
2015-02-24 13:50:00,13.58,13.58,13.58,13.58,3900.0,9.627,9.627,9.627,9.627,3900.0
2015-02-24 14:00:00,13.58,13.58,13.57,13.57,12900.0,9.627,9.627,9.6199,9.6199,12900.0
2015-02-24 14:10:00,13.58,13.58,13.57,13.58,6000.0,9.627,9.627,9.6199,9.627,6000.0
2015-02-24 14:20:00,13.57,13.58,13.57,13.57,12900.0,9.6199,9.627,9.6199,9.6199,12900.0
2015-02-24 14:30:00,13.57,13.57,13.56,13.57,5700.0,9.6199,9.6199,9.6128,9.6199,5700.0
2015-02-24 14:40:00,13.57,13.58,13.57,13.58,15900.0,9.6199,9.627,9.6199,9.627,15900.0
2015-02-24 14:50:00,13.58,13.58,13.57,13.58,11100.0,9.627,9.627,9.6199,9.627,11100.0
2015-02-24 15:00:00,13.58,13.58,13.58,13.58,22200.0,9.627,9.627,9.627,9.627,22200.0
2015-02-24 15:10:00,13.58,13.58,13.58,13.58,21300.0,9.627,9.627,9.627,9.627,21300.0
2015-02-24 15:20:00,13.58,13.58,13.58,13.58,72600.0,9.627,9.627,9.627,9.627,72600.0
2015-02-24 15:30:00,13.58,13.59,13.58,13.59,35400.0,9.627,9.634,9.627,9.634,35400.0
2015-02-24 15:40:00,13.59,13.6,13.59,13.59,23700.0,9.634,9.6411,9.634,9.634,23700.0
2015-02-24 15:50:00,13.58,13.6,13.58,13.59,17100.0,9.627,9.6411,9.627,9.634,17100.0
2015-02-25 09:30:00,13.59,13.59,13.57,13.58,38100.0,9.634,9.634,9.6199,9.627,38100.0
2015-02-25 09:40:00,13.57,13.57,13.55,13.56,20400.0,9.6199,9.6199,9.6057,9.6128,20400.0
2015-02-25 09:50:00,13.56,13.56,13.55,13.56,13800.0,9.6128,9.6128,9.6057,9.6128,13800.0
2015-02-25 10:00:00,13.56,13.57,13.56,13.57,22800.0,9.6128,9.6199,9.6128,9.6199,22800.0
2015-02-25 10:10:00,13.57,13.57,13.56,13.56,11400.0,9.6199,9.6199,9.6128,9.6128,11400.0
2015-02-25 10:20:00,13.56,13.56,13.56,13.56,18600.0,9.6128,9.6128,9.6128,9.6128,18600.0
2015-02-25 10:30:00,13.56,13.57,13.56,13.56,15900.0,9.6128,9.6199,9.6128,9.6128,15900.0
2015-02-25 10:40:00,13.56,13.57,13.56,13.57,10500.0,9.6128,9.6199,9.6128,9.6199,10500.0
2015-02-25 10:50:00,13.57,13.57,13.57,13.57,7200.0,9.6199,9.6199,9.6199,9.6199,7200.0
2015-02-25 11:00:00,13.57,13.57,13.56,13.56,13200.0,9.6199,9.6199,9.6128,9.6128,13200.0
2015-02-25 11:10:00,13.56,13.57,13.56,13.56,9900.0,9.6128,9.6199,9.6128,9.6128,9900.0
2015-02-25 11:20:00,13.57,13.57,13.57,13.57,11100.0,9.6199,9.6199,9.6199,9.6199,11100.0
2015-02-25 11:30:00,13.57,13.58,13.57,13.57,7800.0,9.6199,9.627,9.6199,9.6199,7800.0
2015-02-25 11:40:00,13.57,13.57,13.57,13.57,8700.0,9.6199,9.6199,9.6199,9.6199,8700.0
2015-02-25 11:50:00,13.58,13.58,13.57,13.58,9300.0,9.627,9.627,9.6199,9.627,9300.0
2015-02-25 12:00:00,13.57,13.58,13.57,13.58,2400.0,9.6199,9.627,9.6199,9.627,2400.0
2015-02-25 12:10:00,13.57,13.58,13.57,13.57,1500.0,9.6199,9.627,9.6199,9.6199,1500.0
2015-02-25 12:20:00,13.57,13.57,13.57,13.57,29400.0,9.6199,9.6199,9.6199,9.6199,29400.0
2015-02-25 12:30:00,13.57,13.57,13.57,13.57,11100.0,9.6199,9.6199,9.6199,9.6199,11100.0
2015-02-25 12:40:00,13.57,13.57,13.57,13.57,1200.0,9.6199,9.6199,9.6199,9.6199,1200.0
2015-02-25 12:50:00,13.58,13.58,13.57,13.58,6900.0,9.627,9.627,9.6199,9.627,6900.0
2015-02-25 13:00:00,13.58,13.58,13.57,13.58,7200.0,9.627,9.627,9.6199,9.627,7200.0
2015-02-25 13:10:00,13.58,13.58,13.57,13.58,6300.0,9.627,9.627,9.6199,9.627,6300.0
2015-02-25 13:20:00,13.58,13.58,13.58,13.58,12000.0,9.627,9.627,9.627,9.627,12000.0
2015-02-25 13:30:00,13.58,13.59,13.58,13.59,14100.0,9.627,9.634,9.627,9.634,14100.0
2015-02-25 13:40:00,13.59,13.59,13.59,13.59,10200.0,9.634,9.634,9.634,9.634,10200.0
2015-02-25 13:50:00,13.59,13.59,13.59,13.59,7800.0,9.634,9.634,9.634,9.634,7800.0
2015-02-25 14:00:00,13.59,13.6,13.59,13.59,12600.0,9.634,9.6411,9.634,9.634,12600.0
2015-02-25 14:10:00,13.59,13.59,13.59,13.59,11700.0,9.634,9.634,9.634,9.634,11700.0
2015-02-25 14:20:00,13.59,13.59,13.58,13.58,16500.0,9.634,9.634,9.627,9.627,16500.0
2015-02-25 14:30:00,13.58,13.58,13.57,13.57,19200.0,9.627,9.627,9.6199,9.6199,19200.0
2015-02-25 14:40:00,13.57,13.57,13.56,13.57,24600.0,9.6199,9.6199,9.6128,9.6199,24600.0
2015-02-25 14:50:00,13.57,13.58,13.56,13.57,9000.0,9.6199,9.627,9.6128,9.6199,9000.0
2015-02-25 15:00:00,13.57,13.57,13.56,13.57,25200.0,9.6199,9.6199,9.6128,9.6199,25200.0
2015-02-25 15:10:00,13.56,13.57,13.56,13.57,16200.0,9.6128,9.6199,9.6128,9.6199,16200.0
2015-02-25 15:20:00,13.57,13.57,13.57,13.57,4200.0,9.6199,9.6199,9.6199,9.6199,4200.0
2015-02-25 15:30:00,13.57,13.57,13.57,13.57,6300.0,9.6199,9.6199,9.6199,9.6199,6300.0
2015-02-25 15:40:00,13.57,13.58,13.57,13.58,35700.0,9.6199,9.627,9.6199,9.627,35700.0
2015-02-25 15:50:00,13.58,13.59,13.58,13.59,37800.0,9.627,9.634,9.627,9.634,37800.0
2015-02-26 09:30:00,13.57,13.57,13.55,13.56,24300.0,9.6199,9.6199,9.6057,9.6128,24300.0
2015-02-26 09:40:00,13.56,13.56,13.55,13.56,19200.0,9.6128,9.6128,9.6057,9.6128,19200.0
2015-02-26 09:50:00,13.56,13.56,13.54,13.54,7200.0,9.6128,9.6128,9.5986,9.5986,7200.0
2015-02-26 10:00:00,13.53,13.55,13.53,13.55,19500.0,9.5915,9.6057,9.5915,9.6057,19500.0
2015-02-26 10:10:00,13.55,13.55,13.54,13.55,5400.0,9.6057,9.6057,9.5986,9.6057,5400.0
2015-02-26 10:20:00,13.55,13.56,13.55,13.56,3900.0,9.6057,9.6128,9.6057,9.6128,3900.0
2015-02-26 10:30:00,13.56,13.57,13.55,13.57,8700.0,9.6128,9.6199,9.6057,9.6199,8700.0
2015-02-26 10:40:00,13.57,13.57,13.56,13.57,16200.0,9.6199,9.6199,9.6128,9.6199,16200.0
2015-02-26 10:50:00,13.57,13.57,13.57,13.57,4200.0,9.6199,9.6199,9.6199,9.6199,4200.0
2015-02-26 11:00:00,13.57,13.59,13.57,13.59,18000.0,9.6199,9.634,9.6199,9.634,18000.0
2015-02-26 11:10:00,13.58,13.58,13.57,13.58,5100.0,9.627,9.627,9.6199,9.627,5100.0
2015-02-26 11:20:00,13.58,13.58,13.57,13.57,3300.0,9.627,9.627,9.6199,9.6199,3300.0
2015-02-26 11:30:00,13.57,13.58,13.57,13.58,3000.0,9.6199,9.627,9.6199,9.627,3000.0
2015-02-26 11:40:00,13.58,13.58,13.58,13.58,4500.0,9.627,9.627,9.627,9.627,4500.0
2015-02-26 11:50:00,13.58,13.58,13.57,13.58,15300.0,9.627,9.627,9.6199,9.627,15300.0
2015-02-26 12:00:00,13.58,13.58,13.57,13.57,2700.0,9.627,9.627,9.6199,9.6199,2700.0
2015-02-26 12:10:00,13.57,13.57,13.56,13.56,14100.0,9.6199,9.6199,9.6128,9.6128,14100.0
2015-02-26 12:20:00,13.56,13.57,13.56,13.56,4800.0,9.6128,9.6199,9.6128,9.6128,4800.0
2015-02-26 12:30:00,13.56,13.57,13.56,13.57,12300.0,9.6128,9.6199,9.6128,9.6199,12300.0
2015-02-26 12:40:00,13.57,13.58,13.56,13.58,7500.0,9.6199,9.627,9.6128,9.627,7500.0
2015-02-26 12:50:00,13.58,13.58,13.57,13.58,11400.0,9.627,9.627,9.6199,9.627,11400.0
2015-02-26 13:00:00,13.58,13.58,13.57,13.58,8400.0,9.627,9.627,9.6199,9.627,8400.0
2015-02-26 13:10:00,13.57,13.57,13.57,13.57,12000.0,9.6199,9.6199,9.6199,9.6199,12000.0
2015-02-26 13:20:00,13.57,13.57,13.56,13.56,6300.0,9.6199,9.6199,9.6128,9.6128,6300.0
2015-02-26 13:30:00,13.56,13.56,13.56,13.56,1800.0,9.6128,9.6128,9.6128,9.6128,1800.0
2015-02-26 13:40:00,13.57,13.57,13.56,13.56,6300.0,9.6199,9.6199,9.6128,9.6128,6300.0
2015-02-26 13:50:00,13.56,13.57,13.56,13.57,13500.0,9.6128,9.6199,9.6128,9.6199,13500.0
2015-02-26 14:00:00,13.57,13.57,13.56,13.56,15000.0,9.6199,9.6199,9.6128,9.6128,15000.0
2015-02-26 14:10:00,13.56,13.56,13.56,13.56,18900.0,9.6128,9.6128,9.6128,9.6128,18900.0
2015-02-26 14:20:00,13.55,13.56,13.55,13.55,13200.0,9.6057,9.6128,9.6057,9.6057,13200.0
2015-02-26 14:30:00,13.55,13.56,13.54,13.55,9600.0,9.6057,9.6128,9.5986,9.6057,9600.0
2015-02-26 14:40:00,13.55,13.56,13.55,13.55,22200.0,9.6057,9.6128,9.6057,9.6057,22200.0
2015-02-26 14:50:00,13.55,13.55,13.54,13.55,10500.0,9.6057,9.6057,9.5986,9.6057,10500.0
2015-02-26 15:00:00,13.55,13.55,13.53,13.54,18000.0,9.6057,9.6057,9.5915,9.5986,18000.0
2015-02-26 15:10:00,13.54,13.55,13.54,13.55,14700.0,9.5986,9.6057,9.5986,9.6057,14700.0
2015-02-26 15:20:00,13.55,13.56,13.55,13.56,15000.0,9.6057,9.6128,9.6057,9.6128,15000.0
2015-02-26 15:30:00,13.55,13.56,13.55,13.55,5400.0,9.6057,9.6128,9.6057,9.6057,5400.0
2015-02-26 15:40:00,13.56,13.57,13.55,13.57,17400.0,9.6128,9.6199,9.6057,9.6199,17400.0
2015-02-26 15:50:00,13.56,13.57,13.56,13.57,23700.0,9.6128,9.6199,9.6128,9.6199,23700.0
2015-02-27 09:30:00,13.57,13.57,13.55,13.56,32400.0,9.6199,9.6199,9.6057,9.6128,32400.0
2015-02-27 09:40:00,13.56,13.57,13.54,13.54,10800.0,9.6128,9.6199,9.5986,9.5986,10800.0
2015-02-27 09:50:00,13.55,13.55,13.55,13.55,5100.0,9.6057,9.6057,9.6057,9.6057,5100.0
2015-02-27 10:00:00,13.56,13.56,13.55,13.56,5100.0,9.6128,9.6128,9.6057,9.6128,5100.0
2015-02-27 10:10:00,13.56,13.56,13.55,13.55,17700.0,9.6128,9.6128,9.6057,9.6057,17700.0
2015-02-27 10:20:00,13.55,13.57,13.55,13.57,33600.0,9.6057,9.6199,9.6057,9.6199,33600.0
2015-02-27 10:30:00,13.57,13.57,13.56,13.57,8400.0,9.6199,9.6199,9.6128,9.6199,8400.0
2015-02-27 10:40:00,13.57,13.57,13.57,13.57,2400.0,9.6199,9.6199,9.6199,9.6199,2400.0
2015-02-27 10:50:00,13.57,13.58,13.57,13.58,7800.0,9.6199,9.627,9.6199,9.627,7800.0
2015-02-27 11:00:00,13.57,13.57,13.56,13.57,4500.0,9.6199,9.6199,9.6128,9.6199,4500.0
2015-02-27 11:10:00,13.57,13.57,13.56,13.57,1800.0,9.6199,9.6199,9.6128,9.6199,1800.0
2015-02-27 11:20:00,13.56,13.56,13.55,13.56,21300.0,9.6128,9.6128,9.6057,9.6128,21300.0
2015-02-27 11:30:00,13.56,13.56,13.56,13.56,9900.0,9.6128,9.6128,9.6128,9.6128,9900.0
2015-02-27 11:40:00,13.56,13.57,13.56,13.56,14400.0,9.6128,9.6199,9.6128,9.6128,14400.0
2015-02-27 11:50:00,13.56,13.57,13.56,13.56,15000.0,9.6128,9.6199,9.6128,9.6128,15000.0
2015-02-27 12:00:00,13.57,13.57,13.57,13.57,37800.0,9.6199,9.6199,9.6199,9.6199,37800.0
2015-02-27 12:10:00,13.57,13.57,13.57,13.57,600.0,9.6199,9.6199,9.6199,9.6199,600.0
2015-02-27 12:20:00,13.57,13.57,13.57,13.57,15000.0,9.6199,9.6199,9.6199,9.6199,15000.0
2015-02-27 12:30:00,13.57,13.58,13.57,13.57,3600.0,9.6199,9.627,9.6199,9.6199,3600.0
2015-02-27 12:40:00,13.57,13.57,13.57,13.57,9900.0,9.6199,9.6199,9.6199,9.6199,9900.0
2015-02-27 12:50:00,13.57,13.57,13.56,13.57,24300.0,9.6199,9.6199,9.6128,9.6199,24300.0
2015-02-27 13:00:00,13.57,13.57,13.56,13.56,3600.0,9.6199,9.6199,9.6128,9.6128,3600.0
2015-02-27 13:10:00,13.56,13.57,13.56,13.56,11400.0,9.6128,9.6199,9.6128,9.6128,11400.0
2015-02-27 13:20:00,13.56,13.56,13.56,13.56,6000.0,9.6128,9.6128,9.6128,9.6128,6000.0
2015-02-27 13:30:00,13.56,13.56,13.56,13.56,6000.0,9.6128,9.6128,9.6128,9.6128,6000.0
2015-02-27 13:40:00,13.56,13.57,13.56,13.57,6300.0,9.6128,9.6199,9.6128,9.6199,6300.0
2015-02-27 13:50:00,13.57,13.57,13.57,13.57,6600.0,9.6199,9.6199,9.6199,9.6199,6600.0
2015-02-27 14:00:00,13.57,13.57,13.57,13.57,6900.0,9.6199,9.6199,9.6199,9.6199,6900.0
2015-02-27 14:10:00,13.57,13.57,13.56,13.56,48900.0,9.6199,9.6199,9.6128,9.6128,48900.0
2015-02-27 14:20:00,13.56,13.57,13.56,13.57,46800.0,9.6128,9.6199,9.6128,9.6199,46800.0
2015-02-27 14:30:00,13.57,13.57,13.56,13.56,9900.0,9.6199,9.6199,9.6128,9.6128,9900.0
2015-02-27 14:40:00,13.56,13.56,13.55,13.55,12000.0,9.6128,9.6128,9.6057,9.6057,12000.0
2015-02-27 14:50:00,13.55,13.56,13.55,13.55,21600.0,9.6057,9.6128,9.6057,9.6057,21600.0
2015-02-27 15:00:00,13.55,13.55,13.54,13.55,16800.0,9.6057,9.6057,9.5986,9.6057,16800.0
2015-02-27 15:10:00,13.55,13.55,13.54,13.55,14100.0,9.6057,9.6057,9.5986,9.6057,14100.0
2015-02-27 15:20:00,13.55,13.56,13.55,13.56,36000.0,9.6057,9.6128,9.6057,9.6128,36000.0
2015-02-27 15:30:00,13.56,13.56,13.55,13.55,20100.0,9.6128,9.6128,9.6057,9.6057,20100.0
2015-02-27 15:40:00,13.55,13.55,13.54,13.55,36600.0,9.6057,9.6057,9.5986,9.6057,36600.0
2015-02-27 15:50:00,13.55,13.55,13.54,13.54,76200.0,9.6057,9.6057,9.5986,9.5986,76200.0
2015-03-02 09:30:00,13.53,13.54,13.53,13.54,146700.0,9.5915,9.5986,9.5915,9.5986,146700.0
2015-03-02 09:40:00,13.55,13.56,13.55,13.55,14400.0,9.6057,9.6128,9.6057,9.6057,14400.0
2015-03-02 09:50:00,13.56,13.56,13.56,13.56,4500.0,9.6128,9.6128,9.6128,9.6128,4500.0
2015-03-02 10:00:00,13.56,13.57,13.56,13.57,51600.0,9.6128,9.6199,9.6128,9.6199,51600.0
2015-03-02 10:10:00,13.57,13.59,13.57,13.58,14400.0,9.6199,9.634,9.6199,9.627,14400.0
2015-03-02 10:20:00,13.58,13.58,13.58,13.58,11100.0,9.627,9.627,9.627,9.627,11100.0
2015-03-02 10:30:00,13.58,13.59,13.57,13.58,539700.0,9.627,9.634,9.6199,9.627,539700.0
2015-03-02 10:40:00,13.58,13.58,13.57,13.58,15300.0,9.627,9.627,9.6199,9.627,15300.0
2015-03-02 10:50:00,13.58,13.59,13.58,13.58,15900.0,9.627,9.634,9.627,9.627,15900.0
2015-03-02 11:00:00,13.59,13.59,13.58,13.58,14700.0,9.634,9.634,9.627,9.627,14700.0
2015-03-02 11:10:00,13.58,13.59,13.58,13.58,18600.0,9.627,9.634,9.627,9.627,18600.0
2015-03-02 11:20:00,13.59,13.59,13.58,13.58,21000.0,9.634,9.634,9.627,9.627,21000.0
2015-03-02 11:30:00,13.58,13.6,13.58,13.59,3300.0,9.627,9.6411,9.627,9.634,3300.0
2015-03-02 11:40:00,13.6,13.6,13.59,13.6,17700.0,9.6411,9.6411,9.634,9.6411,17700.0
2015-03-02 11:50:00,13.6,13.6,13.59,13.59,900.0,9.6411,9.6411,9.634,9.634,900.0
2015-03-02 12:00:00,13.59,13.59,13.59,13.59,7200.0,9.634,9.634,9.634,9.634,7200.0
2015-03-02 12:10:00,13.59,13.59,13.57,13.57,11100.0,9.634,9.634,9.6199,9.6199,11100.0
2015-03-02 12:20:00,13.57,13.57,13.57,13.57,20400.0,9.6199,9.6199,9.6199,9.6199,20400.0
2015-03-02 12:30:00,13.57,13.58,13.57,13.57,13800.0,9.6199,9.627,9.6199,9.6199,13800.0
2015-03-02 12:40:00,13.58,13.58,13.58,13.58,1500.0,9.627,9.627,9.627,9.627,1500.0
2015-03-02 12:50:00,13.58,13.58,13.58,13.58,25500.0,9.627,9.627,9.627,9.627,25500.0
2015-03-02 13:00:00,13.58,13.58,13.58,13.58,14700.0,9.627,9.627,9.627,9.627,14700.0
2015-03-02 13:10:00,13.58,13.59,13.58,13.58,10500.0,9.627,9.634,9.627,9.627,10500.0
2015-03-02 13:20:00,13.59,13.59,13.58,13.58,7800.0,9.634,9.634,9.627,9.627,7800.0
2015-03-02 13:30:00,13.58,13.59,13.58,13.59,18300.0,9.627,9.634,9.627,9.634,18300.0
2015-03-02 13:40:00,13.59,13.59,13.59,13.59,5100.0,9.634,9.634,9.634,9.634,5100.0
2015-03-02 13:50:00,13.59,13.59,13.59,13.59,6900.0,9.634,9.634,9.634,9.634,6900.0
2015-03-02 14:00:00,13.59,13.59,13.58,13.59,5700.0,9.634,9.634,9.627,9.634,5700.0
2015-03-02 14:10:00,13.58,13.59,13.58,13.58,19500.0,9.627,9.634,9.627,9.627,19500.0
2015-03-02 14:20:00,13.58,13.58,13.58,13.58,51300.0,9.627,9.627,9.627,9.627,51300.0
2015-03-02 14:30:00,13.58,13.58,13.58,13.58,45000.0,9.627,9.627,9.627,9.627,45000.0
2015-03-02 14:40:00,13.58,13.58,13.58,13.58,17400.0,9.627,9.627,9.627,9.627,17400.0
2015-03-02 14:50:00,13.59,13.59,13.58,13.59,58500.0,9.634,9.634,9.627,9.634,58500.0
2015-03-02 15:00:00,13.59,13.59,13.59,13.59,174600.0,9.634,9.634,9.634,9.634,174600.0
2015-03-02 15:10:00,13.59,13.6,13.59,13.59,172800.0,9.634,9.6411,9.634,9.634,172800.0
2015-03-02 15:20:00,13.59,13.6,13.59,13.59,58800.0,9.634,9.6411,9.634,9.634,58800.0
2015-03-02 15:30:00,13.59,13.6,13.59,13.6,6600.0,9.634,9.6411,9.634,9.6411,6600.0
2015-03-02 15:40:00,13.6,13.61,13.6,13.61,81600.0,9.6411,9.6482,9.6411,9.6482,81600.0
2015-03-02 15:50:00,13.61,13.61,13.6,13.6,49200.0,9.6482,9.6482,9.6411,9.6411,49200.0
2015-03-03 09:30:00,13.55,13.58,13.55,13.58,86100.0,9.6057,9.627,9.6057,9.627,86100.0
2015-03-03 09:40:00,13.58,13.58,13.55,13.55,20700.0,9.627,9.627,9.6057,9.6057,20700.0
2015-03-03 09:50:00,13.54,13.54,13.53,13.53,62400.0,9.5986,9.5986,9.5915,9.5915,62400.0
2015-03-03 10:00:00,13.53,13.54,13.53,13.54,18600.0,9.5915,9.5986,9.5915,9.5986,18600.0
2015-03-03 10:10:00,13.55,13.56,13.54,13.55,10200.0,9.6057,9.6128,9.5986,9.6057,10200.0
2015-03-03 10:20:00,13.55,13.55,13.54,13.54,13500.0,9.6057,9.6057,9.5986,9.5986,13500.0
2015-03-03 10:30:00,13.54,13.55,13.54,13.54,36900.0,9.5986,9.6057,9.5986,9.5986,36900.0
2015-03-03 10:40:00,13.54,13.55,13.54,13.55,6300.0,9.5986,9.6057,9.5986,9.6057,6300.0
2015-03-03 10:50:00,13.55,13.55,13.53,13.54,27000.0,9.6057,9.6057,9.5915,9.5986,27000.0
2015-03-03 11:00:00,13.54,13.54,13.53,13.53,18600.0,9.5986,9.5986,9.5915,9.5915,18600.0
2015-03-03 11:10:00,13.53,13.54,13.53,13.54,300000.0,9.5915,9.5986,9.5915,9.5986,300000.0
2015-03-03 11:20:00,13.54,13.54,13.53,13.53,24300.0,9.5986,9.5986,9.5915,9.5915,24300.0
2015-03-03 11:30:00,13.53,13.53,13.5,13.51,30900.0,9.5915,9.5915,9.5702,9.5773,30900.0
2015-03-03 11:40:00,13.51,13.51,13.5,13.5,18000.0,9.5773,9.5773,9.5702,9.5702,18000.0
2015-03-03 11:50:00,13.5,13.51,13.5,13.51,13800.0,9.5702,9.5773,9.5702,9.5773,13800.0
2015-03-03 12:00:00,13.51,13.51,13.5,13.5,19500.0,9.5773,9.5773,9.5702,9.5702,19500.0
2015-03-03 12:10:00,13.5,13.51,13.5,13.51,19500.0,9.5702,9.5773,9.5702,9.5773,19500.0
2015-03-03 12:20:00,13.51,13.51,13.49,13.5,50400.0,9.5773,9.5773,9.5632,9.5702,50400.0
2015-03-03 12:30:00,13.5,13.52,13.5,13.51,13200.0,9.5702,9.5844,9.5702,9.5773,13200.0
2015-03-03 12:40:00,13.51,13.51,13.51,13.51,10500.0,9.5773,9.5773,9.5773,9.5773,10500.0
2015-03-03 12:50:00,13.52,13.53,13.52,13.53,16500.0,9.5844,9.5915,9.5844,9.5915,16500.0
2015-03-03 13:00:00,13.53,13.54,13.53,13.54,7500.0,9.5915,9.5986,9.5915,9.5986,7500.0
2015-03-03 13:10:00,13.54,13.54,13.52,13.53,19800.0,9.5986,9.5986,9.5844,9.5915,19800.0
2015-03-03 13:20:00,13.52,13.53,13.52,13.53,2100.0,9.5844,9.5915,9.5844,9.5915,2100.0
2015-03-03 13:30:00,13.54,13.54,13.53,13.53,9000.0,9.5986,9.5986,9.5915,9.5915,9000.0
2015-03-03 13:40:00,13.53,13.53,13.52,13.53,9600.0,9.5915,9.5915,9.5844,9.5915,9600.0
2015-03-03 13:50:00,13.53,13.54,13.53,13.53,30000.0,9.5915,9.5986,9.5915,9.5915,30000.0
2015-03-03 14:00:00,13.53,13.53,13.53,13.53,21300.0,9.5915,9.5915,9.5915,9.5915,21300.0
2015-03-03 14:10:00,13.54,13.55,13.54,13.54,20100.0,9.5986,9.6057,9.5986,9.5986,20100.0
2015-03-03 14:20:00,13.54,13.55,13.54,13.55,14400.0,9.5986,9.6057,9.5986,9.6057,14400.0
2015-03-03 14:30:00,13.55,13.55,13.53,13.54,52800.0,9.6057,9.6057,9.5915,9.5986,52800.0
2015-03-03 14:40:00,13.54,13.54,13.53,13.53,15300.0,9.5986,9.5986,9.5915,9.5915,15300.0
2015-03-03 14:50:00,13.53,13.54,13.53,13.54,34800.0,9.5915,9.5986,9.5915,9.5986,34800.0
2015-03-03 15:00:00,13.54,13.54,13.53,13.53,4200.0,9.5986,9.5986,9.5915,9.5915,4200.0
2015-03-03 15:10:00,13.53,13.53,13.52,13.53,51600.0,9.5915,9.5915,9.5844,9.5915,51600.0
2015-03-03 15:20:00,13.53,13.54,13.52,13.54,17400.0,9.5915,9.5986,9.5844,9.5986,17400.0
2015-03-03 15:30:00,13.54,13.55,13.54,13.54,44700.0,9.5986,9.6057,9.5986,9.5986,44700.0
2015-03-03 15:40:00,13.54,13.54,13.53,13.53,16800.0,9.5986,9.5986,9.5915,9.5915,16800.0
2015-03-03 15:50:00,13.53,13.54,13.53,13.54,29100.0,9.5915,9.5986,9.5915,9.5986,29100.0
2015-03-04 09:30:00,13.51,13.51,13.46,13.47,69300.0,9.5773,9.5773,9.5419,9.549,69300.0
2015-03-04 09:40:00,13.47,13.47,13.45,13.46,28800.0,9.549,9.549,9.5348,9.5419,28800.0
2015-03-04 09:50:00,13.45,13.46,13.45,13.46,14100.0,9.5348,9.5419,9.5348,9.5419,14100.0
2015-03-04 10:00:00,13.45,13.46,13.44,13.45,6600.0,9.5348,9.5419,9.5277,9.5348,6600.0
2015-03-04 10:10:00,13.44,13.44,13.42,13.44,215100.0,9.5277,9.5277,9.5135,9.5277,215100.0
2015-03-04 10:20:00,13.44,13.44,13.43,13.43,78000.0,9.5277,9.5277,9.5206,9.5206,78000.0
2015-03-04 10:30:00,13.44,13.45,13.44,13.45,33000.0,9.5277,9.5348,9.5277,9.5348,33000.0
2015-03-04 10:40:00,13.45,13.46,13.44,13.44,36000.0,9.5348,9.5419,9.5277,9.5277,36000.0
2015-03-04 10:50:00,13.44,13.45,13.43,13.45,6900.0,9.5277,9.5348,9.5206,9.5348,6900.0
2015-03-04 11:00:00,13.45,13.46,13.45,13.46,24300.0,9.5348,9.5419,9.5348,9.5419,24300.0
2015-03-04 11:10:00,13.46,13.47,13.46,13.47,6600.0,9.5419,9.549,9.5419,9.549,6600.0
2015-03-04 11:20:00,13.47,13.47,13.46,13.46,3600.0,9.549,9.549,9.5419,9.5419,3600.0
2015-03-04 11:30:00,13.47,13.48,13.46,13.48,25200.0,9.549,9.5561,9.5419,9.5561,25200.0
2015-03-04 11:40:00,13.48,13.48,13.47,13.47,4500.0,9.5561,9.5561,9.549,9.549,4500.0
2015-03-04 11:50:00,13.47,13.47,13.46,13.46,5400.0,9.549,9.549,9.5419,9.5419,5400.0
2015-03-04 12:00:00,13.47,13.47,13.46,13.47,8100.0,9.549,9.549,9.5419,9.549,8100.0
2015-03-04 12:10:00,13.47,13.49,13.47,13.49,93900.0,9.549,9.5632,9.549,9.5632,93900.0
2015-03-04 12:20:00,13.49,13.49,13.48,13.49,108600.0,9.5632,9.5632,9.5561,9.5632,108600.0
2015-03-04 12:30:00,13.49,13.49,13.48,13.49,23100.0,9.5632,9.5632,9.5561,9.5632,23100.0
2015-03-04 12:40:00,13.48,13.5,13.48,13.49,20400.0,9.5561,9.5702,9.5561,9.5632,20400.0
2015-03-04 12:50:00,13.49,13.49,13.47,13.47,19500.0,9.5632,9.5632,9.549,9.549,19500.0
2015-03-04 13:00:00,13.48,13.48,13.47,13.47,14100.0,9.5561,9.5561,9.549,9.549,14100.0
2015-03-04 13:10:00,13.48,13.48,13.48,13.48,1800.0,9.5561,9.5561,9.5561,9.5561,1800.0
2015-03-04 13:20:00,13.48,13.49,13.48,13.48,2400.0,9.5561,9.5632,9.5561,9.5561,2400.0
2015-03-04 13:30:00,13.49,13.49,13.48,13.48,18900.0,9.5632,9.5632,9.5561,9.5561,18900.0
2015-03-04 13:40:00,13.48,13.48,13.46,13.47,12600.0,9.5561,9.5561,9.5419,9.549,12600.0
2015-03-04 13:50:00,13.47,13.47,13.45,13.45,11400.0,9.549,9.549,9.5348,9.5348,11400.0
2015-03-04 14:00:00,13.46,13.46,13.45,13.45,9300.0,9.5419,9.5419,9.5348,9.5348,9300.0
2015-03-04 14:10:00,13.46,13.46,13.44,13.45,10800.0,9.5419,9.5419,9.5277,9.5348,10800.0
2015-03-04 14:20:00,13.45,13.45,13.45,13.45,9000.0,9.5348,9.5348,9.5348,9.5348,9000.0
2015-03-04 14:30:00,13.45,13.45,13.45,13.45,2700.0,9.5348,9.5348,9.5348,9.5348,2700.0
2015-03-04 14:40:00,13.45,13.46,13.45,13.46,8400.0,9.5348,9.5419,9.5348,9.5419,8400.0
2015-03-04 14:50:00,13.46,13.47,13.46,13.47,21900.0,9.5419,9.549,9.5419,9.549,21900.0
2015-03-04 15:00:00,13.46,13.46,13.45,13.45,4500.0,9.5419,9.5419,9.5348,9.5348,4500.0
2015-03-04 15:10:00,13.46,13.46,13.45,13.46,10200.0,9.5419,9.5419,9.5348,9.5419,10200.0
2015-03-04 15:20:00,13.46,13.46,13.45,13.46,13800.0,9.5419,9.5419,9.5348,9.5419,13800.0
2015-03-04 15:30:00,13.46,13.47,13.46,13.47,11100.0,9.5419,9.549,9.5419,9.549,11100.0
2015-03-04 15:40:00,13.46,13.47,13.46,13.46,25800.0,9.5419,9.549,9.5419,9.5419,25800.0
2015-03-04 15:50:00,13.47,13.47,13.46,13.46,47700.0,9.549,9.549,9.5419,9.5419,47700.0
2015-03-05 09:30:00,13.49,13.49,13.45,13.46,54600.0,9.5632,9.5632,9.5348,9.5419,54600.0
2015-03-05 09:40:00,13.46,13.47,13.45,13.47,9900.0,9.5419,9.549,9.5348,9.549,9900.0
2015-03-05 09:50:00,13.47,13.48,13.47,13.48,11700.0,9.549,9.5561,9.549,9.5561,11700.0
2015-03-05 10:00:00,13.48,13.48,13.47,13.48,4500.0,9.5561,9.5561,9.549,9.5561,4500.0
2015-03-05 10:10:00,13.48,13.48,13.47,13.47,17400.0,9.5561,9.5561,9.549,9.549,17400.0
2015-03-05 10:20:00,13.47,13.48,13.47,13.48,3600.0,9.549,9.5561,9.549,9.5561,3600.0
2015-03-05 10:30:00,13.48,13.48,13.48,13.48,12900.0,9.5561,9.5561,9.5561,9.5561,12900.0
2015-03-05 10:40:00,13.48,13.48,13.48,13.48,12300.0,9.5561,9.5561,9.5561,9.5561,12300.0
2015-03-05 10:50:00,13.48,13.49,13.48,13.48,7800.0,9.5561,9.5632,9.5561,9.5561,7800.0
2015-03-05 11:00:00,13.48,13.48,13.46,13.46,27300.0,9.5561,9.5561,9.5419,9.5419,27300.0
2015-03-05 11:10:00,13.46,13.46,13.45,13.45,21900.0,9.5419,9.5419,9.5348,9.5348,21900.0
2015-03-05 11:20:00,13.46,13.46,13.46,13.46,21300.0,9.5419,9.5419,9.5419,9.5419,21300.0
2015-03-05 11:30:00,13.46,13.47,13.46,13.47,11100.0,9.5419,9.549,9.5419,9.549,11100.0
2015-03-05 11:40:00,13.47,13.47,13.46,13.47,22500.0,9.549,9.549,9.5419,9.549,22500.0
2015-03-05 11:50:00,13.47,13.47,13.46,13.47,20700.0,9.549,9.549,9.5419,9.549,20700.0
2015-03-05 12:00:00,13.47,13.47,13.47,13.47,12600.0,9.549,9.549,9.549,9.549,12600.0
2015-03-05 12:10:00,13.47,13.47,13.45,13.46,6600.0,9.549,9.549,9.5348,9.5419,6600.0
2015-03-05 12:20:00,13.46,13.46,13.45,13.45,8400.0,9.5419,9.5419,9.5348,9.5348,8400.0
2015-03-05 12:30:00,13.45,13.46,13.45,13.45,26100.0,9.5348,9.5419,9.5348,9.5348,26100.0
2015-03-05 12:40:00,13.45,13.45,13.44,13.45,3600.0,9.5348,9.5348,9.5277,9.5348,3600.0
2015-03-05 12:50:00,13.44,13.44,13.43,13.43,24300.0,9.5277,9.5277,9.5206,9.5206,24300.0
2015-03-05 13:00:00,13.43,13.44,13.43,13.44,15600.0,9.5206,9.5277,9.5206,9.5277,15600.0
2015-03-05 13:10:00,13.43,13.45,13.43,13.44,7800.0,9.5206,9.5348,9.5206,9.5277,7800.0
2015-03-05 13:20:00,13.44,13.45,13.43,13.45,9300.0,9.5277,9.5348,9.5206,9.5348,9300.0
2015-03-05 13:30:00,13.44,13.45,13.44,13.45,8400.0,9.5277,9.5348,9.5277,9.5348,8400.0
2015-03-05 13:40:00,13.44,13.45,13.44,13.45,45000.0,9.5277,9.5348,9.5277,9.5348,45000.0
2015-03-05 13:50:00,13.45,13.45,13.45,13.45,4800.0,9.5348,9.5348,9.5348,9.5348,4800.0
2015-03-05 14:00:00,13.45,13.46,13.45,13.45,16200.0,9.5348,9.5419,9.5348,9.5348,16200.0
2015-03-05 14:10:00,13.46,13.46,13.45,13.45,7800.0,9.5419,9.5419,9.5348,9.5348,7800.0
2015-03-05 14:20:00,13.45,13.45,13.45,13.45,16500.0,9.5348,9.5348,9.5348,9.5348,16500.0
2015-03-05 14:30:00,13.45,13.45,13.44,13.44,18000.0,9.5348,9.5348,9.5277,9.5277,18000.0
2015-03-05 14:40:00,13.45,13.45,13.44,13.44,11400.0,9.5348,9.5348,9.5277,9.5277,11400.0
2015-03-05 14:50:00,13.44,13.46,13.44,13.46,9300.0,9.5277,9.5419,9.5277,9.5419,9300.0
2015-03-05 15:00:00,13.45,13.45,13.44,13.44,29700.0,9.5348,9.5348,9.5277,9.5277,29700.0
2015-03-05 15:10:00,13.44,13.45,13.44,13.45,16200.0,9.5277,9.5348,9.5277,9.5348,16200.0
2015-03-05 15:20:00,13.45,13.46,13.45,13.46,12900.0,9.5348,9.5419,9.5348,9.5419,12900.0
2015-03-05 15:30:00,13.46,13.46,13.45,13.46,18000.0,9.5419,9.5419,9.5348,9.5419,18000.0
2015-03-05 15:40:00,13.46,13.47,13.46,13.46,16500.0,9.5419,9.549,9.5419,9.5419,16500.0
2015-03-05 15:50:00,13.46,13.47,13.46,13.46,28200.0,9.5419,9.549,9.5419,9.5419,28200.0
2015-03-06 09:30:00,13.39,13.39,13.35,13.36,108900.0,9.4923,9.4923,9.4639,9.471,108900.0
2015-03-06 09:40:00,13.37,13.37,13.35,13.35,30600.0,9.4781,9.4781,9.4639,9.4639,30600.0
2015-03-06 09:50:00,13.35,13.36,13.34,13.36,117600.0,9.4639,9.471,9.4568,9.471,117600.0
2015-03-06 10:00:00,13.36,13.36,13.35,13.35,9900.0,9.471,9.471,9.4639,9.4639,9900.0
2015-03-06 10:10:00,13.35,13.36,13.33,13.35,37500.0,9.4639,9.471,9.4497,9.4639,37500.0
2015-03-06 10:20:00,13.35,13.36,13.34,13.35,6600.0,9.4639,9.471,9.4568,9.4639,6600.0
2015-03-06 10:30:00,13.35,13.35,13.34,13.34,14100.0,9.4639,9.4639,9.4568,9.4568,14100.0
2015-03-06 10:40:00,13.34,13.35,13.34,13.34,69300.0,9.4568,9.4639,9.4568,9.4568,69300.0
2015-03-06 10:50:00,13.34,13.34,13.33,13.34,66300.0,9.4568,9.4568,9.4497,9.4568,66300.0
2015-03-06 11:00:00,13.33,13.33,13.3,13.3,68700.0,9.4497,9.4497,9.4285,9.4285,68700.0
2015-03-06 11:10:00,13.3,13.31,13.29,13.29,34200.0,9.4285,9.4356,9.4214,9.4214,34200.0
2015-03-06 11:20:00,13.29,13.29,13.28,13.29,45900.0,9.4214,9.4214,9.4143,9.4214,45900.0
2015-03-06 11:30:00,13.28,13.29,13.27,13.28,33900.0,9.4143,9.4214,9.4072,9.4143,33900.0
2015-03-06 11:40:00,13.28,13.29,13.27,13.27,63300.0,9.4143,9.4214,9.4072,9.4072,63300.0
2015-03-06 11:50:00,13.27,13.28,13.27,13.28,33600.0,9.4072,9.4143,9.4072,9.4143,33600.0
2015-03-06 12:00:00,13.28,13.29,13.27,13.28,12900.0,9.4143,9.4214,9.4072,9.4143,12900.0
2015-03-06 12:10:00,13.28,13.29,13.26,13.26,23100.0,9.4143,9.4214,9.4001,9.4001,23100.0
2015-03-06 12:20:00,13.25,13.26,13.24,13.26,31800.0,9.393,9.4001,9.3859,9.4001,31800.0
2015-03-06 12:30:00,13.25,13.27,13.25,13.27,13200.0,9.393,9.4072,9.393,9.4072,13200.0
2015-03-06 12:40:00,13.27,13.27,13.27,13.27,21900.0,9.4072,9.4072,9.4072,9.4072,21900.0
2015-03-06 12:50:00,13.27,13.27,13.25,13.26,13500.0,9.4072,9.4072,9.393,9.4001,13500.0
2015-03-06 13:00:00,13.26,13.27,13.25,13.25,25800.0,9.4001,9.4072,9.393,9.393,25800.0
2015-03-06 13:10:00,13.26,13.27,13.25,13.26,32100.0,9.4001,9.4072,9.393,9.4001,32100.0
2015-03-06 13:20:00,13.26,13.27,13.25,13.26,26400.0,9.4001,9.4072,9.393,9.4001,26400.0
2015-03-06 13:30:00,13.26,13.26,13.25,13.25,18000.0,9.4001,9.4001,9.393,9.393,18000.0
2015-03-06 13:40:00,13.25,13.26,13.24,13.25,32100.0,9.393,9.4001,9.3859,9.393,32100.0
2015-03-06 13:50:00,13.25,13.26,13.25,13.26,60900.0,9.393,9.4001,9.393,9.4001,60900.0
2015-03-06 14:00:00,13.27,13.28,13.26,13.28,31200.0,9.4072,9.4143,9.4001,9.4143,31200.0
2015-03-06 14:10:00,13.28,13.28,13.27,13.27,21000.0,9.4143,9.4143,9.4072,9.4072,21000.0
2015-03-06 14:20:00,13.27,13.27,13.25,13.25,59100.0,9.4072,9.4072,9.393,9.393,59100.0
2015-03-06 14:30:00,13.25,13.26,13.23,13.23,45000.0,9.393,9.4001,9.3788,9.3788,45000.0
2015-03-06 14:40:00,13.23,13.24,13.23,13.24,27600.0,9.3788,9.3859,9.3788,9.3859,27600.0
2015-03-06 14:50:00,13.24,13.25,13.24,13.24,15000.0,9.3859,9.393,9.3859,9.3859,15000.0
2015-03-06 15:00:00,13.24,13.27,13.24,13.26,53700.0,9.3859,9.4072,9.3859,9.4001,53700.0
2015-03-06 15:10:00,13.26,13.26,13.24,13.25,35400.0,9.4001,9.4001,9.3859,9.393,35400.0
2015-03-06 15:20:00,13.25,13.26,13.24,13.24,60600.0,9.393,9.4001,9.3859,9.3859,60600.0
2015-03-06 15:30:00,13.24,13.25,13.23,13.23,112200.0,9.3859,9.393,9.3788,9.3788,112200.0
2015-03-06 15:40:00,13.23,13.23,13.22,13.23,53400.0,9.3788,9.3788,9.3718,9.3788,53400.0
2015-03-06 15:50:00,13.23,13.25,13.23,13.25,89400.0,9.3788,9.393,9.3788,9.393,89400.0
2015-03-09 09:30:00,13.27,13.27,13.25,13.27,69000.0,9.4072,9.4072,9.393,9.4072,69000.0
2015-03-09 09:40:00,13.28,13.28,13.28,13.28,11700.0,9.4143,9.4143,9.4143,9.4143,11700.0
2015-03-09 09:50:00,13.28,13.28,13.27,13.28,12600.0,9.4143,9.4143,9.4072,9.4143,12600.0
2015-03-09 10:00:00,13.28,13.29,13.27,13.28,18900.0,9.4143,9.4214,9.4072,9.4143,18900.0
2015-03-09 10:10:00,13.28,13.29,13.28,13.28,6000.0,9.4143,9.4214,9.4143,9.4143,6000.0
2015-03-09 10:20:00,13.29,13.29,13.27,13.28,8400.0,9.4214,9.4214,9.4072,9.4143,8400.0
2015-03-09 10:30:00,13.27,13.29,13.27,13.28,6900.0,9.4072,9.4214,9.4072,9.4143,6900.0
2015-03-09 10:40:00,13.28,13.3,13.28,13.29,12900.0,9.4143,9.4285,9.4143,9.4214,12900.0
2015-03-09 10:50:00,13.3,13.3,13.29,13.29,39300.0,9.4285,9.4285,9.4214,9.4214,39300.0
2015-03-09 11:00:00,13.29,13.29,13.28,13.29,199200.0,9.4214,9.4214,9.4143,9.4214,199200.0
2015-03-09 11:10:00,13.29,13.3,13.28,13.29,49800.0,9.4214,9.4285,9.4143,9.4214,49800.0
2015-03-09 11:20:00,13.29,13.3,13.29,13.3,25500.0,9.4214,9.4285,9.4214,9.4285,25500.0
2015-03-09 11:30:00,13.3,13.31,13.3,13.3,22200.0,9.4285,9.4356,9.4285,9.4285,22200.0
2015-03-09 11:40:00,13.3,13.3,13.29,13.3,15600.0,9.4285,9.4285,9.4214,9.4285,15600.0
2015-03-09 11:50:00,13.29,13.29,13.29,13.29,8400.0,9.4214,9.4214,9.4214,9.4214,8400.0
2015-03-09 12:00:00,13.29,13.29,13.28,13.28,21000.0,9.4214,9.4214,9.4143,9.4143,21000.0
2015-03-09 12:10:00,13.28,13.29,13.28,13.28,10800.0,9.4143,9.4214,9.4143,9.4143,10800.0
2015-03-09 12:20:00,13.28,13.29,13.28,13.29,14400.0,9.4143,9.4214,9.4143,9.4214,14400.0
2015-03-09 12:30:00,13.28,13.3,13.28,13.29,11700.0,9.4143,9.4285,9.4143,9.4214,11700.0
2015-03-09 12:40:00,13.29,13.3,13.29,13.3,51000.0,9.4214,9.4285,9.4214,9.4285,51000.0
2015-03-09 12:50:00,13.3,13.31,13.3,13.31,26700.0,9.4285,9.4356,9.4285,9.4356,26700.0
2015-03-09 13:00:00,13.31,13.31,13.3,13.3,9300.0,9.4356,9.4356,9.4285,9.4285,9300.0
2015-03-09 13:10:00,13.3,13.3,13.3,13.3,34200.0,9.4285,9.4285,9.4285,9.4285,34200.0
2015-03-09 13:20:00,13.3,13.31,13.3,13.3,5700.0,9.4285,9.4356,9.4285,9.4285,5700.0
2015-03-09 13:30:00,13.31,13.31,13.31,13.31,11400.0,9.4356,9.4356,9.4356,9.4356,11400.0
2015-03-09 13:40:00,13.31,13.32,13.31,13.32,4800.0,9.4356,9.4426,9.4356,9.4426,4800.0
2015-03-09 13:50:00,13.32,13.32,13.32,13.32,8400.0,9.4426,9.4426,9.4426,9.4426,8400.0
2015-03-09 14:00:00,13.31,13.32,13.31,13.31,30900.0,9.4356,9.4426,9.4356,9.4356,30900.0
2015-03-09 14:10:00,13.31,13.31,13.31,13.31,16800.0,9.4356,9.4356,9.4356,9.4356,16800.0
2015-03-09 14:20:00,13.31,13.31,13.31,13.31,83400.0,9.4356,9.4356,9.4356,9.4356,83400.0
2015-03-09 14:30:00,13.31,13.31,13.3,13.3,22200.0,9.4356,9.4356,9.4285,9.4285,22200.0
2015-03-09 14:40:00,13.3,13.32,13.3,13.31,6900.0,9.4285,9.4426,9.4285,9.4356,6900.0
2015-03-09 14:50:00,13.32,13.33,13.32,13.32,18900.0,9.4426,9.4497,9.4426,9.4426,18900.0
2015-03-09 15:00:00,13.32,13.33,13.32,13.32,5700.0,9.4426,9.4497,9.4426,9.4426,5700.0
2015-03-09 15:10:00,13.33,13.33,13.31,13.32,32400.0,9.4497,9.4497,9.4356,9.4426,32400.0
2015-03-09 15:20:00,13.31,13.32,13.31,13.31,12900.0,9.4356,9.4426,9.4356,9.4356,12900.0
2015-03-09 15:30:00,13.31,13.32,13.31,13.31,5100.0,9.4356,9.4426,9.4356,9.4356,5100.0
2015-03-09 15:40:00,13.31,13.32,13.31,13.31,93300.0,9.4356,9.4426,9.4356,9.4356,93300.0
2015-03-09 15:50:00,13.32,13.32,13.3,13.3,33300.0,9.4426,9.4426,9.4285,9.4285,33300.0
2015-03-10 09:30:00,13.18,13.23,13.18,13.19,195600.0,9.3434,9.3788,9.3434,9.3505,195600.0
2015-03-10 09:40:00,13.19,13.2,13.17,13.18,29100.0,9.3505,9.3576,9.3363,9.3434,29100.0
2015-03-10 09:50:00,13.17,13.18,13.16,13.18,87600.0,9.3363,9.3434,9.3292,9.3434,87600.0
2015-03-10 10:00:00,13.18,13.19,13.17,13.17,18000.0,9.3434,9.3505,9.3363,9.3363,18000.0
2015-03-10 10:10:00,13.17,13.17,13.15,13.16,28500.0,9.3363,9.3363,9.3221,9.3292,28500.0
2015-03-10 10:20:00,13.16,13.16,13.15,13.16,11400.0,9.3292,9.3292,9.3221,9.3292,11400.0
2015-03-10 10:30:00,13.16,13.16,13.14,13.14,14400.0,9.3292,9.3292,9.315,9.315,14400.0
2015-03-10 10:40:00,13.15,13.16,13.15,13.15,35100.0,9.3221,9.3292,9.3221,9.3221,35100.0
2015-03-10 10:50:00,13.16,13.18,13.16,13.17,18300.0,9.3292,9.3434,9.3292,9.3363,18300.0
2015-03-10 11:00:00,13.17,13.19,13.17,13.18,225600.0,9.3363,9.3505,9.3363,9.3434,225600.0
2015-03-10 11:10:00,13.18,13.19,13.18,13.19,190200.0,9.3434,9.3505,9.3434,9.3505,190200.0
2015-03-10 11:20:00,13.19,13.2,13.18,13.18,10200.0,9.3505,9.3576,9.3434,9.3434,10200.0
2015-03-10 11:30:00,13.18,13.19,13.17,13.17,9000.0,9.3434,9.3505,9.3363,9.3363,9000.0
2015-03-10 11:40:00,13.17,13.17,13.15,13.16,36000.0,9.3363,9.3363,9.3221,9.3292,36000.0
2015-03-10 11:50:00,13.15,13.15,13.14,13.14,74400.0,9.3221,9.3221,9.315,9.315,74400.0
2015-03-10 12:00:00,13.13,13.13,13.12,13.13,17400.0,9.308,9.308,9.3009,9.308,17400.0
2015-03-10 12:10:00,13.13,13.14,13.13,13.14,71100.0,9.308,9.315,9.308,9.315,71100.0
2015-03-10 12:20:00,13.14,13.14,13.12,13.12,19200.0,9.315,9.315,9.3009,9.3009,19200.0
2015-03-10 12:30:00,13.12,13.14,13.12,13.14,23400.0,9.3009,9.315,9.3009,9.315,23400.0
2015-03-10 12:40:00,13.14,13.14,13.12,13.13,13200.0,9.315,9.315,9.3009,9.308,13200.0
2015-03-10 12:50:00,13.12,13.14,13.12,13.13,12000.0,9.3009,9.315,9.3009,9.308,12000.0
2015-03-10 13:00:00,13.13,13.14,13.12,13.12,30300.0,9.308,9.315,9.3009,9.3009,30300.0
2015-03-10 13:10:00,13.12,13.13,13.12,13.13,51000.0,9.3009,9.308,9.3009,9.308,51000.0
2015-03-10 13:20:00,13.13,13.15,13.13,13.14,38100.0,9.308,9.3221,9.308,9.315,38100.0
2015-03-10 13:30:00,13.13,13.14,13.13,13.13,26700.0,9.308,9.315,9.308,9.308,26700.0
2015-03-10 13:40:00,13.13,13.14,13.13,13.13,21900.0,9.308,9.315,9.308,9.308,21900.0
2015-03-10 13:50:00,13.14,13.14,13.12,13.13,15900.0,9.315,9.315,9.3009,9.308,15900.0
2015-03-10 14:00:00,13.13,13.14,13.13,13.14,20700.0,9.308,9.315,9.308,9.315,20700.0
2015-03-10 14:10:00,13.14,13.14,13.12,13.12,36000.0,9.315,9.315,9.3009,9.3009,36000.0
2015-03-10 14:20:00,13.11,13.11,13.11,13.11,22500.0,9.2938,9.2938,9.2938,9.2938,22500.0
2015-03-10 14:30:00,13.11,13.12,13.11,13.12,8400.0,9.2938,9.3009,9.2938,9.3009,8400.0
2015-03-10 14:40:00,13.11,13.13,13.11,13.12,6300.0,9.2938,9.308,9.2938,9.3009,6300.0
2015-03-10 14:50:00,13.12,13.12,13.11,13.11,33300.0,9.3009,9.3009,9.2938,9.2938,33300.0
2015-03-10 15:00:00,13.11,13.13,13.11,13.12,35100.0,9.2938,9.308,9.2938,9.3009,35100.0
2015-03-10 15:10:00,13.13,13.13,13.12,13.13,24000.0,9.308,9.308,9.3009,9.308,24000.0
2015-03-10 15:20:00,13.13,13.14,13.12,13.12,226200.0,9.308,9.315,9.3009,9.3009,226200.0
2015-03-10 15:30:00,13.12,13.12,13.11,13.12,23100.0,9.3009,9.3009,9.2938,9.3009,23100.0
2015-03-10 15:40:00,13.12,13.13,13.12,13.12,30300.0,9.3009,9.308,9.3009,9.3009,30300.0
2015-03-10 15:50:00,13.12,13.12,13.09,13.1,88800.0,9.3009,9.3009,9.2796,9.2867,88800.0
2015-03-11 09:30:00,13.14,13.14,13.11,13.11,119400.0,9.315,9.315,9.2938,9.2938,119400.0
2015-03-11 09:40:00,13.12,13.13,13.11,13.11,24600.0,9.3009,9.308,9.2938,9.2938,24600.0
2015-03-11 09:50:00,13.12,13.12,13.1,13.1,37200.0,9.3009,9.3009,9.2867,9.2867,37200.0
2015-03-11 10:00:00,13.11,13.12,13.1,13.11,115200.0,9.2938,9.3009,9.2867,9.2938,115200.0
2015-03-11 10:10:00,13.11,13.11,13.09,13.1,38700.0,9.2938,9.2938,9.2796,9.2867,38700.0
2015-03-11 10:20:00,13.1,13.11,13.09,13.1,8100.0,9.2867,9.2938,9.2796,9.2867,8100.0
2015-03-11 10:30:00,13.1,13.11,13.08,13.08,49500.0,9.2867,9.2938,9.2725,9.2725,49500.0
2015-03-11 10:40:00,13.08,13.08,13.07,13.07,10500.0,9.2725,9.2725,9.2654,9.2654,10500.0
2015-03-11 10:50:00,13.08,13.09,13.07,13.08,47700.0,9.2725,9.2796,9.2654,9.2725,47700.0
2015-03-11 11:00:00,13.08,13.09,13.07,13.08,10800.0,9.2725,9.2796,9.2654,9.2725,10800.0
2015-03-11 11:10:00,13.09,13.1,13.09,13.09,36000.0,9.2796,9.2867,9.2796,9.2796,36000.0
2015-03-11 11:20:00,13.09,13.1,13.09,13.1,21600.0,9.2796,9.2867,9.2796,9.2867,21600.0
2015-03-11 11:30:00,13.1,13.11,13.1,13.11,5400.0,9.2867,9.2938,9.2867,9.2938,5400.0
2015-03-11 11:40:00,13.1,13.11,13.1,13.1,6600.0,9.2867,9.2938,9.2867,9.2867,6600.0
2015-03-11 11:50:00,13.11,13.11,13.09,13.1,18300.0,9.2938,9.2938,9.2796,9.2867,18300.0
2015-03-11 12:00:00,13.1,13.1,13.08,13.09,7200.0,9.2867,9.2867,9.2725,9.2796,7200.0
2015-03-11 12:10:00,13.09,13.1,13.09,13.1,18600.0,9.2796,9.2867,9.2796,9.2867,18600.0
2015-03-11 12:20:00,13.1,13.1,13.08,13.09,13200.0,9.2867,9.2867,9.2725,9.2796,13200.0
2015-03-11 12:30:00,13.09,13.09,13.08,13.08,3600.0,9.2796,9.2796,9.2725,9.2725,3600.0
2015-03-11 12:40:00,13.1,13.11,13.1,13.1,9300.0,9.2867,9.2938,9.2867,9.2867,9300.0
2015-03-11 12:50:00,13.11,13.11,13.1,13.1,4500.0,9.2938,9.2938,9.2867,9.2867,4500.0
2015-03-11 13:00:00,13.1,13.1,13.09,13.1,17400.0,9.2867,9.2867,9.2796,9.2867,17400.0
2015-03-11 13:10:00,13.1,13.11,13.1,13.1,28800.0,9.2867,9.2938,9.2867,9.2867,28800.0
2015-03-11 13:20:00,13.1,13.1,13.09,13.1,18600.0,9.2867,9.2867,9.2796,9.2867,18600.0
2015-03-11 13:30:00,13.09,13.09,13.08,13.09,10500.0,9.2796,9.2796,9.2725,9.2796,10500.0
2015-03-11 13:40:00,13.09,13.09,13.06,13.07,48300.0,9.2796,9.2796,9.2583,9.2654,48300.0
2015-03-11 13:50:00,13.06,13.08,13.06,13.08,18600.0,9.2583,9.2725,9.2583,9.2725,18600.0
2015-03-11 14:00:00,13.08,13.09,13.07,13.09,19200.0,9.2725,9.2796,9.2654,9.2796,19200.0
2015-03-11 14:10:00,13.09,13.1,13.09,13.09,8400.0,9.2796,9.2867,9.2796,9.2796,8400.0
2015-03-11 14:20:00,13.1,13.1,13.09,13.09,3900.0,9.2867,9.2867,9.2796,9.2796,3900.0
2015-03-11 14:30:00,13.1,13.1,13.09,13.09,9600.0,9.2867,9.2867,9.2796,9.2796,9600.0
2015-03-11 14:40:00,13.09,13.1,13.08,13.09,17700.0,9.2796,9.2867,9.2725,9.2796,17700.0
2015-03-11 14:50:00,13.09,13.1,13.09,13.1,6300.0,9.2796,9.2867,9.2796,9.2867,6300.0
2015-03-11 15:00:00,13.1,13.1,13.09,13.09,17700.0,9.2867,9.2867,9.2796,9.2796,17700.0
2015-03-11 15:10:00,13.09,13.09,13.08,13.08,23400.0,9.2796,9.2796,9.2725,9.2725,23400.0
2015-03-11 15:20:00,13.08,13.08,13.07,13.07,14100.0,9.2725,9.2725,9.2654,9.2654,14100.0
2015-03-11 15:30:00,13.07,13.07,13.06,13.06,33900.0,9.2654,9.2654,9.2583,9.2583,33900.0
2015-03-11 15:40:00,13.06,13.07,13.05,13.06,51900.0,9.2583,9.2654,9.2512,9.2583,51900.0
2015-03-11 15:50:00,13.06,13.07,13.05,13.06,67800.0,9.2583,9.2654,9.2512,9.2583,67800.0
2015-03-12 09:30:00,13.07,13.13,13.07,13.12,110700.0,9.2654,9.308,9.2654,9.3009,110700.0
2015-03-12 09:40:00,13.12,13.15,13.12,13.15,12900.0,9.3009,9.3221,9.3009,9.3221,12900.0
2015-03-12 09:50:00,13.15,13.15,13.14,13.14,18300.0,9.3221,9.3221,9.315,9.315,18300.0
2015-03-12 10:00:00,13.14,13.14,13.12,13.13,12600.0,9.315,9.315,9.3009,9.308,12600.0
2015-03-12 10:10:00,13.13,13.13,13.11,13.12,31800.0,9.308,9.308,9.2938,9.3009,31800.0
2015-03-12 10:20:00,13.12,13.14,13.12,13.14,10800.0,9.3009,9.315,9.3009,9.315,10800.0
2015-03-12 10:30:00,13.14,13.15,13.13,13.14,11700.0,9.315,9.3221,9.308,9.315,11700.0
2015-03-12 10:40:00,13.15,13.15,13.13,13.13,7800.0,9.3221,9.3221,9.308,9.308,7800.0
2015-03-12 10:50:00,13.13,13.15,13.13,13.15,9900.0,9.308,9.3221,9.308,9.3221,9900.0
2015-03-12 11:00:00,13.14,13.14,13.13,13.14,7200.0,9.315,9.315,9.308,9.315,7200.0
2015-03-12 11:10:00,13.14,13.16,13.14,13.16,23700.0,9.315,9.3292,9.315,9.3292,23700.0
2015-03-12 11:20:00,13.16,13.16,13.15,13.16,21300.0,9.3292,9.3292,9.3221,9.3292,21300.0
2015-03-12 11:30:00,13.16,13.16,13.15,13.15,12900.0,9.3292,9.3292,9.3221,9.3221,12900.0
2015-03-12 11:40:00,13.15,13.15,13.14,13.14,12000.0,9.3221,9.3221,9.315,9.315,12000.0
2015-03-12 11:50:00,13.14,13.15,13.14,13.15,10800.0,9.315,9.3221,9.315,9.3221,10800.0
2015-03-12 12:00:00,13.15,13.15,13.13,13.13,35100.0,9.3221,9.3221,9.308,9.308,35100.0
2015-03-12 12:10:00,13.13,13.14,13.13,13.14,27900.0,9.308,9.315,9.308,9.315,27900.0
2015-03-12 12:20:00,13.14,13.14,13.14,13.14,20100.0,9.315,9.315,9.315,9.315,20100.0
2015-03-12 12:30:00,13.14,13.15,13.13,13.14,45000.0,9.315,9.3221,9.308,9.315,45000.0
2015-03-12 12:40:00,13.14,13.14,13.13,13.13,9600.0,9.315,9.315,9.308,9.308,9600.0
2015-03-12 12:50:00,13.13,13.14,13.13,13.14,4200.0,9.308,9.315,9.308,9.315,4200.0
2015-03-12 13:00:00,13.14,13.15,13.14,13.15,12600.0,9.315,9.3221,9.315,9.3221,12600.0
2015-03-12 13:10:00,13.15,13.16,13.15,13.16,13200.0,9.3221,9.3292,9.3221,9.3292,13200.0
2015-03-12 13:20:00,13.15,13.15,13.15,13.15,2700.0,9.3221,9.3221,9.3221,9.3221,2700.0
2015-03-12 13:30:00,13.15,13.15,13.14,13.15,14100.0,9.3221,9.3221,9.315,9.3221,14100.0
2015-03-12 13:40:00,13.15,13.15,13.14,13.15,3300.0,9.3221,9.3221,9.315,9.3221,3300.0
2015-03-12 13:50:00,13.15,13.15,13.15,13.15,9300.0,9.3221,9.3221,9.3221,9.3221,9300.0
2015-03-12 14:00:00,13.15,13.15,13.14,13.15,39000.0,9.3221,9.3221,9.315,9.3221,39000.0
2015-03-12 14:10:00,13.15,13.15,13.14,13.14,6600.0,9.3221,9.3221,9.315,9.315,6600.0
2015-03-12 14:20:00,13.15,13.15,13.14,13.15,10200.0,9.3221,9.3221,9.315,9.3221,10200.0
2015-03-12 14:30:00,13.15,13.15,13.14,13.14,14400.0,9.3221,9.3221,9.315,9.315,14400.0
2015-03-12 14:40:00,13.14,13.15,13.14,13.15,9000.0,9.315,9.3221,9.315,9.3221,9000.0
2015-03-12 14:50:00,13.15,13.15,13.15,13.15,4200.0,9.3221,9.3221,9.3221,9.3221,4200.0
2015-03-12 15:00:00,13.17,13.17,13.16,13.17,13200.0,9.3363,9.3363,9.3292,9.3363,13200.0
2015-03-12 15:10:00,13.17,13.17,13.17,13.17,13200.0,9.3363,9.3363,9.3363,9.3363,13200.0
2015-03-12 15:20:00,13.17,13.17,13.17,13.17,7200.0,9.3363,9.3363,9.3363,9.3363,7200.0
2015-03-12 15:30:00,13.17,13.17,13.16,13.16,34200.0,9.3363,9.3363,9.3292,9.3292,34200.0
2015-03-12 15:40:00,13.17,13.17,13.16,13.17,12900.0,9.3363,9.3363,9.3292,9.3363,12900.0
2015-03-12 15:50:00,13.17,13.17,13.17,13.17,36000.0,9.3363,9.3363,9.3363,9.3363,36000.0
2015-03-13 09:30:00,13.16,13.16,13.11,13.11,43800.0,9.3292,9.3292,9.2938,9.2938,43800.0
2015-03-13 09:40:00,13.12,13.14,13.12,13.14,12900.0,9.3009,9.315,9.3009,9.315,12900.0
2015-03-13 09:50:00,13.14,13.14,13.12,13.12,6000.0,9.315,9.315,9.3009,9.3009,6000.0
2015-03-13 10:00:00,13.12,13.12,13.08,13.09,9000.0,9.3009,9.3009,9.2725,9.2796,9000.0
2015-03-13 10:10:00,13.08,13.11,13.08,13.11,15000.0,9.2725,9.2938,9.2725,9.2938,15000.0
2015-03-13 10:20:00,13.1,13.11,13.08,13.08,13200.0,9.2867,9.2938,9.2725,9.2725,13200.0
2015-03-13 10:30:00,13.08,13.1,13.08,13.1,14400.0,9.2725,9.2867,9.2725,9.2867,14400.0
2015-03-13 10:40:00,13.1,13.1,13.08,13.08,19500.0,9.2867,9.2867,9.2725,9.2725,19500.0
2015-03-13 10:50:00,13.08,13.08,13.05,13.05,41400.0,9.2725,9.2725,9.2512,9.2512,41400.0
2015-03-13 11:00:00,13.04,13.06,13.04,13.05,7200.0,9.2441,9.2583,9.2441,9.2512,7200.0
2015-03-13 11:10:00,13.06,13.07,13.05,13.05,16200.0,9.2583,9.2654,9.2512,9.2512,16200.0
2015-03-13 11:20:00,13.05,13.05,13.02,13.02,47700.0,9.2512,9.2512,9.23,9.23,47700.0
2015-03-13 11:30:00,13.03,13.03,13.01,13.02,19200.0,9.2371,9.2371,9.2229,9.23,19200.0
2015-03-13 11:40:00,13.03,13.03,13.01,13.02,30000.0,9.2371,9.2371,9.2229,9.23,30000.0
2015-03-13 11:50:00,13.02,13.04,13.02,13.04,7800.0,9.23,9.2441,9.23,9.2441,7800.0
2015-03-13 12:00:00,13.04,13.05,13.03,13.05,11700.0,9.2441,9.2512,9.2371,9.2512,11700.0
2015-03-13 12:10:00,13.05,13.05,13.03,13.04,11400.0,9.2512,9.2512,9.2371,9.2441,11400.0
2015-03-13 12:20:00,13.04,13.06,13.04,13.06,19500.0,9.2441,9.2583,9.2441,9.2583,19500.0
2015-03-13 12:30:00,13.06,13.08,13.06,13.07,35100.0,9.2583,9.2725,9.2583,9.2654,35100.0
2015-03-13 12:40:00,13.07,13.08,13.06,13.07,58800.0,9.2654,9.2725,9.2583,9.2654,58800.0
2015-03-13 12:50:00,13.07,13.08,13.06,13.07,22200.0,9.2654,9.2725,9.2583,9.2654,22200.0
2015-03-13 13:00:00,13.07,13.07,13.06,13.06,25200.0,9.2654,9.2654,9.2583,9.2583,25200.0
2015-03-13 13:10:00,13.06,13.06,13.05,13.05,58500.0,9.2583,9.2583,9.2512,9.2512,58500.0
2015-03-13 13:20:00,13.05,13.05,13.03,13.03,25200.0,9.2512,9.2512,9.2371,9.2371,25200.0
2015-03-13 13:30:00,13.04,13.04,13.03,13.04,27000.0,9.2441,9.2441,9.2371,9.2441,27000.0
2015-03-13 13:40:00,13.05,13.05,13.05,13.05,9900.0,9.2512,9.2512,9.2512,9.2512,9900.0
2015-03-13 13:50:00,13.05,13.06,13.05,13.05,6000.0,9.2512,9.2583,9.2512,9.2512,6000.0
2015-03-13 14:00:00,13.05,13.05,13.04,13.05,10800.0,9.2512,9.2512,9.2441,9.2512,10800.0
2015-03-13 14:10:00,13.04,13.05,13.04,13.05,9600.0,9.2441,9.2512,9.2441,9.2512,9600.0
2015-03-13 14:20:00,13.05,13.05,13.04,13.05,19200.0,9.2512,9.2512,9.2441,9.2512,19200.0
2015-03-13 14:30:00,13.05,13.06,13.04,13.04,5100.0,9.2512,9.2583,9.2441,9.2441,5100.0
2015-03-13 14:40:00,13.04,13.04,13.03,13.04,11400.0,9.2441,9.2441,9.2371,9.2441,11400.0
2015-03-13 14:50:00,13.04,13.05,13.04,13.05,14400.0,9.2441,9.2512,9.2441,9.2512,14400.0
2015-03-13 15:00:00,13.06,13.06,13.05,13.05,8100.0,9.2583,9.2583,9.2512,9.2512,8100.0
2015-03-13 15:10:00,13.05,13.07,13.05,13.06,20700.0,9.2512,9.2654,9.2512,9.2583,20700.0
2015-03-13 15:20:00,13.06,13.07,13.06,13.07,20400.0,9.2583,9.2654,9.2583,9.2654,20400.0
2015-03-13 15:30:00,13.07,13.08,13.07,13.08,16200.0,9.2654,9.2725,9.2654,9.2725,16200.0
2015-03-13 15:40:00,13.08,13.1,13.08,13.09,20400.0,9.2725,9.2867,9.2725,9.2796,20400.0
2015-03-13 15:50:00,13.1,13.12,13.09,13.11,80400.0,9.2867,9.3009,9.2796,9.2938,80400.0
2015-03-16 09:30:00,13.15,13.18,13.15,13.17,107400.0,9.3221,9.3434,9.3221,9.3363,107400.0
2015-03-16 09:40:00,13.18,13.19,13.17,13.19,324600.0,9.3434,9.3505,9.3363,9.3505,324600.0
2015-03-16 09:50:00,13.19,13.21,13.19,13.21,27900.0,9.3505,9.3647,9.3505,9.3647,27900.0
2015-03-16 10:00:00,13.21,13.22,13.2,13.2,31200.0,9.3647,9.3718,9.3576,9.3576,31200.0
2015-03-16 10:10:00,13.2,13.21,13.2,13.21,1523100.0,9.3576,9.3647,9.3576,9.3647,1523100.0
2015-03-16 10:20:00,13.21,13.21,13.2,13.2,16500.0,9.3647,9.3647,9.3576,9.3576,16500.0
2015-03-16 10:30:00,13.2,13.2,13.19,13.19,637800.0,9.3576,9.3576,9.3505,9.3505,637800.0
2015-03-16 10:40:00,13.2,13.2,13.19,13.2,44400.0,9.3576,9.3576,9.3505,9.3576,44400.0
2015-03-16 10:50:00,13.2,13.21,13.2,13.21,14100.0,9.3576,9.3647,9.3576,9.3647,14100.0
2015-03-16 11:00:00,13.21,13.22,13.21,13.21,17700.0,9.3647,9.3718,9.3647,9.3647,17700.0
2015-03-16 11:10:00,13.21,13.22,13.21,13.22,24600.0,9.3647,9.3718,9.3647,9.3718,24600.0
2015-03-16 11:20:00,13.22,13.22,13.22,13.22,72300.0,9.3718,9.3718,9.3718,9.3718,72300.0
2015-03-16 11:30:00,13.22,13.22,13.22,13.22,125700.0,9.3718,9.3718,9.3718,9.3718,125700.0
2015-03-16 11:40:00,13.22,13.22,13.21,13.22,45300.0,9.3718,9.3718,9.3647,9.3718,45300.0
2015-03-16 11:50:00,13.23,13.24,13.22,13.22,67800.0,9.3788,9.3859,9.3718,9.3718,67800.0
2015-03-16 12:00:00,13.23,13.23,13.22,13.22,66300.0,9.3788,9.3788,9.3718,9.3718,66300.0
2015-03-16 12:10:00,13.22,13.22,13.21,13.21,87000.0,9.3718,9.3718,9.3647,9.3647,87000.0
2015-03-16 12:20:00,13.22,13.22,13.21,13.22,59700.0,9.3718,9.3718,9.3647,9.3718,59700.0
2015-03-16 12:30:00,13.21,13.22,13.21,13.22,10500.0,9.3647,9.3718,9.3647,9.3718,10500.0
2015-03-16 12:40:00,13.22,13.22,13.21,13.21,10800.0,9.3718,9.3718,9.3647,9.3647,10800.0
2015-03-16 12:50:00,13.21,13.22,13.21,13.22,17100.0,9.3647,9.3718,9.3647,9.3718,17100.0
2015-03-16 13:00:00,13.22,13.22,13.2,13.2,1204800.0,9.3718,9.3718,9.3576,9.3576,1204800.0
2015-03-16 13:10:00,13.2,13.22,13.2,13.21,15300.0,9.3576,9.3718,9.3576,9.3647,15300.0
2015-03-16 13:20:00,13.22,13.22,13.21,13.21,21600.0,9.3718,9.3718,9.3647,9.3647,21600.0
2015-03-16 13:30:00,13.21,13.22,13.21,13.22,26700.0,9.3647,9.3718,9.3647,9.3718,26700.0
2015-03-16 13:40:00,13.22,13.23,13.21,13.22,33900.0,9.3718,9.3788,9.3647,9.3718,33900.0
2015-03-16 13:50:00,13.22,13.23,13.22,13.22,26100.0,9.3718,9.3788,9.3718,9.3718,26100.0
2015-03-16 14:00:00,13.22,13.22,13.22,13.22,413400.0,9.3718,9.3718,9.3718,9.3718,413400.0
2015-03-16 14:10:00,13.22,13.22,13.21,13.22,371100.0,9.3718,9.3718,9.3647,9.3718,371100.0
2015-03-16 14:20:00,13.22,13.24,13.22,13.24,15900.0,9.3718,9.3859,9.3718,9.3859,15900.0
2015-03-16 14:30:00,13.23,13.24,13.23,13.23,467400.0,9.3788,9.3859,9.3788,9.3788,467400.0
2015-03-16 14:40:00,13.23,13.25,13.23,13.25,42000.0,9.3788,9.393,9.3788,9.393,42000.0
2015-03-16 14:50:00,13.25,13.25,13.24,13.25,621300.0,9.393,9.393,9.3859,9.393,621300.0
2015-03-16 15:00:00,13.25,13.26,13.25,13.26,52800.0,9.393,9.4001,9.393,9.4001,52800.0
2015-03-16 15:10:00,13.26,13.26,13.25,13.25,21600.0,9.4001,9.4001,9.393,9.393,21600.0
2015-03-16 15:20:00,13.25,13.25,13.24,13.25,615300.0,9.393,9.393,9.3859,9.393,615300.0
2015-03-16 15:30:00,13.25,13.26,13.24,13.24,18900.0,9.393,9.4001,9.3859,9.3859,18900.0
2015-03-16 15:40:00,13.24,13.26,13.24,13.25,45300.0,9.3859,9.4001,9.3859,9.393,45300.0
2015-03-16 15:50:00,13.25,13.26,13.24,13.26,345600.0,9.393,9.4001,9.3859,9.4001,345600.0
2015-03-17 09:30:00,13.21,13.22,13.18,13.21,172500.0,9.3647,9.3718,9.3434,9.3647,172500.0
2015-03-17 09:40:00,13.2,13.21,13.18,13.18,793200.0,9.3576,9.3647,9.3434,9.3434,793200.0
2015-03-17 09:50:00,13.18,13.18,13.17,13.18,55200.0,9.3434,9.3434,9.3363,9.3434,55200.0
2015-03-17 10:00:00,13.18,13.19,13.17,13.18,73500.0,9.3434,9.3505,9.3363,9.3434,73500.0
2015-03-17 10:10:00,13.18,13.19,13.17,13.18,69000.0,9.3434,9.3505,9.3363,9.3434,69000.0
2015-03-17 10:20:00,13.18,13.19,13.18,13.19,90300.0,9.3434,9.3505,9.3434,9.3505,90300.0
2015-03-17 10:30:00,13.19,13.19,13.17,13.18,412200.0,9.3505,9.3505,9.3363,9.3434,412200.0
2015-03-17 10:40:00,13.18,13.18,13.18,13.18,21300.0,9.3434,9.3434,9.3434,9.3434,21300.0
2015-03-17 10:50:00,13.18,13.19,13.17,13.18,69600.0,9.3434,9.3505,9.3363,9.3434,69600.0
2015-03-17 11:00:00,13.18,13.18,13.16,13.17,110700.0,9.3434,9.3434,9.3292,9.3363,110700.0
2015-03-17 11:10:00,13.17,13.17,13.14,13.15,162300.0,9.3363,9.3363,9.315,9.3221,162300.0
2015-03-17 11:20:00,13.14,13.16,13.14,13.16,438600.0,9.315,9.3292,9.315,9.3292,438600.0
2015-03-17 11:30:00,13.16,13.16,13.15,13.15,9000.0,9.3292,9.3292,9.3221,9.3221,9000.0
2015-03-17 11:40:00,13.15,13.16,13.15,13.15,35100.0,9.3221,9.3292,9.3221,9.3221,35100.0
2015-03-17 11:50:00,13.16,13.17,13.15,13.17,309300.0,9.3292,9.3363,9.3221,9.3363,309300.0
2015-03-17 12:00:00,13.16,13.16,13.15,13.16,101400.0,9.3292,9.3292,9.3221,9.3292,101400.0
2015-03-17 12:10:00,13.15,13.16,13.15,13.15,30000.0,9.3221,9.3292,9.3221,9.3221,30000.0
2015-03-17 12:20:00,13.16,13.17,13.16,13.17,256500.0,9.3292,9.3363,9.3292,9.3363,256500.0
2015-03-17 12:30:00,13.17,13.17,13.16,13.17,10500.0,9.3363,9.3363,9.3292,9.3363,10500.0
2015-03-17 12:40:00,13.17,13.18,13.17,13.18,11100.0,9.3363,9.3434,9.3363,9.3434,11100.0
2015-03-17 12:50:00,13.18,13.19,13.18,13.19,18300.0,9.3434,9.3505,9.3434,9.3505,18300.0
2015-03-17 13:00:00,13.19,13.19,13.18,13.19,471000.0,9.3505,9.3505,9.3434,9.3505,471000.0
2015-03-17 13:10:00,13.19,13.2,13.19,13.19,336300.0,9.3505,9.3576,9.3505,9.3505,336300.0
2015-03-17 13:20:00,13.2,13.2,13.19,13.19,44100.0,9.3576,9.3576,9.3505,9.3505,44100.0
2015-03-17 13:30:00,13.19,13.19,13.18,13.19,9300.0,9.3505,9.3505,9.3434,9.3505,9300.0
2015-03-17 13:40:00,13.19,13.19,13.18,13.18,34500.0,9.3505,9.3505,9.3434,9.3434,34500.0
2015-03-17 13:50:00,13.18,13.2,13.18,13.2,291600.0,9.3434,9.3576,9.3434,9.3576,291600.0
2015-03-17 14:00:00,13.2,13.21,13.2,13.2,109500.0,9.3576,9.3647,9.3576,9.3576,109500.0
2015-03-17 14:10:00,13.2,13.2,13.19,13.19,110400.0,9.3576,9.3576,9.3505,9.3505,110400.0
2015-03-17 14:20:00,13.19,13.19,13.18,13.18,151800.0,9.3505,9.3505,9.3434,9.3434,151800.0
2015-03-17 14:30:00,13.18,13.19,13.17,13.18,13500.0,9.3434,9.3505,9.3363,9.3434,13500.0
2015-03-17 14:40:00,13.18,13.18,13.18,13.18,55800.0,9.3434,9.3434,9.3434,9.3434,55800.0
2015-03-17 14:50:00,13.18,13.19,13.17,13.19,345000.0,9.3434,9.3505,9.3363,9.3505,345000.0
2015-03-17 15:00:00,13.19,13.2,13.19,13.2,39300.0,9.3505,9.3576,9.3505,9.3576,39300.0
2015-03-17 15:10:00,13.2,13.21,13.2,13.2,460500.0,9.3576,9.3647,9.3576,9.3576,460500.0
2015-03-17 15:20:00,13.2,13.21,13.2,13.21,89400.0,9.3576,9.3647,9.3576,9.3647,89400.0
2015-03-17 15:30:00,13.21,13.22,13.2,13.21,163800.0,9.3647,9.3718,9.3576,9.3647,163800.0
2015-03-17 15:40:00,13.2,13.21,13.19,13.21,8596800.0,9.3576,9.3647,9.3505,9.3647,8596800.0
2015-03-17 15:50:00,13.21,13.21,13.19,13.19,257400.0,9.3647,9.3647,9.3505,9.3505,257400.0
2015-03-18 09:30:00,13.15,13.15,13.13,13.13,60600.0,9.3221,9.3221,9.308,9.308,60600.0
2015-03-18 09:40:00,13.13,13.13,13.11,13.12,32700.0,9.308,9.308,9.2938,9.3009,32700.0
2015-03-18 09:50:00,13.12,13.12,13.1,13.11,45300.0,9.3009,9.3009,9.2867,9.2938,45300.0
2015-03-18 10:00:00,13.12,13.12,13.11,13.12,18900.0,9.3009,9.3009,9.2938,9.3009,18900.0
2015-03-18 10:10:00,13.12,13.13,13.12,13.13,18600.0,9.3009,9.308,9.3009,9.308,18600.0
2015-03-18 10:20:00,13.13,13.13,13.12,13.13,27300.0,9.308,9.308,9.3009,9.308,27300.0
2015-03-18 10:30:00,13.13,13.13,13.11,13.11,15000.0,9.308,9.308,9.2938,9.2938,15000.0
2015-03-18 10:40:00,13.12,13.13,13.11,13.13,15600.0,9.3009,9.308,9.2938,9.308,15600.0
2015-03-18 10:50:00,13.12,13.13,13.12,13.12,5100.0,9.3009,9.308,9.3009,9.3009,5100.0
2015-03-18 11:00:00,13.13,13.13,13.13,13.13,6000.0,9.308,9.308,9.308,9.308,6000.0
2015-03-18 11:10:00,13.13,13.13,13.12,13.12,21900.0,9.308,9.308,9.3009,9.3009,21900.0
2015-03-18 11:20:00,13.12,13.12,13.11,13.11,63300.0,9.3009,9.3009,9.2938,9.2938,63300.0
2015-03-18 11:30:00,13.11,13.11,13.11,13.11,85800.0,9.2938,9.2938,9.2938,9.2938,85800.0
2015-03-18 11:40:00,13.11,13.12,13.11,13.11,84600.0,9.2938,9.3009,9.2938,9.2938,84600.0
2015-03-18 11:50:00,13.11,13.12,13.11,13.12,162300.0,9.2938,9.3009,9.2938,9.3009,162300.0
2015-03-18 12:00:00,13.12,13.12,13.11,13.11,49500.0,9.3009,9.3009,9.2938,9.2938,49500.0
2015-03-18 12:10:00,13.11,13.11,13.1,13.1,42000.0,9.2938,9.2938,9.2867,9.2867,42000.0
2015-03-18 12:20:00,13.1,13.11,13.09,13.1,38700.0,9.2867,9.2938,9.2796,9.2867,38700.0
2015-03-18 12:30:00,13.11,13.12,13.1,13.12,18000.0,9.2938,9.3009,9.2867,9.3009,18000.0
2015-03-18 12:40:00,13.12,13.12,13.11,13.11,88200.0,9.3009,9.3009,9.2938,9.2938,88200.0
2015-03-18 12:50:00,13.11,13.11,13.1,13.1,20100.0,9.2938,9.2938,9.2867,9.2867,20100.0
2015-03-18 13:00:00,13.1,13.11,13.09,13.09,39300.0,9.2867,9.2938,9.2796,9.2796,39300.0
2015-03-18 13:10:00,13.1,13.1,13.1,13.1,18600.0,9.2867,9.2867,9.2867,9.2867,18600.0
2015-03-18 13:20:00,13.1,13.11,13.09,13.09,22800.0,9.2867,9.2938,9.2796,9.2796,22800.0
2015-03-18 13:30:00,13.1,13.1,13.08,13.08,29400.0,9.2867,9.2867,9.2725,9.2725,29400.0
2015-03-18 13:40:00,13.08,13.08,13.08,13.08,111900.0,9.2725,9.2725,9.2725,9.2725,111900.0
2015-03-18 13:50:00,13.08,13.12,13.08,13.12,60300.0,9.2725,9.3009,9.2725,9.3009,60300.0
2015-03-18 14:00:00,13.12,13.26,13.12,13.26,33900.0,9.3009,9.4001,9.3009,9.4001,33900.0
2015-03-18 14:10:00,13.25,13.31,13.25,13.3,247500.0,9.393,9.4356,9.393,9.4285,247500.0
2015-03-18 14:20:00,13.3,13.3,13.27,13.29,126900.0,9.4285,9.4285,9.4072,9.4214,126900.0
2015-03-18 14:30:00,13.29,13.33,13.29,13.31,129600.0,9.4214,9.4497,9.4214,9.4356,129600.0
2015-03-18 14:40:00,13.31,13.32,13.29,13.3,90900.0,9.4356,9.4426,9.4214,9.4285,90900.0
2015-03-18 14:50:00,13.3,13.32,13.29,13.31,208200.0,9.4285,9.4426,9.4214,9.4356,208200.0
2015-03-18 15:00:00,13.31,13.36,13.31,13.35,384000.0,9.4356,9.471,9.4356,9.4639,384000.0
2015-03-18 15:10:00,13.35,13.39,13.35,13.39,559200.0,9.4639,9.4923,9.4639,9.4923,559200.0
2015-03-18 15:20:00,13.38,13.39,13.36,13.36,66300.0,9.4852,9.4923,9.471,9.471,66300.0
2015-03-18 15:30:00,13.36,13.36,13.34,13.34,53100.0,9.471,9.471,9.4568,9.4568,53100.0
2015-03-18 15:40:00,13.34,13.34,13.32,13.32,170100.0,9.4568,9.4568,9.4426,9.4426,170100.0
2015-03-18 15:50:00,13.32,13.34,13.32,13.34,754500.0,9.4426,9.4568,9.4426,9.4568,754500.0
2015-03-19 09:30:00,13.31,13.31,13.27,13.28,141300.0,9.4356,9.4356,9.4072,9.4143,141300.0
2015-03-19 09:40:00,13.28,13.28,13.26,13.26,10800.0,9.4143,9.4143,9.4001,9.4001,10800.0
2015-03-19 09:50:00,13.27,13.28,13.27,13.27,4800.0,9.4072,9.4143,9.4072,9.4072,4800.0
2015-03-19 10:00:00,13.29,13.29,13.28,13.29,9000.0,9.4214,9.4214,9.4143,9.4214,9000.0
2015-03-19 10:10:00,13.29,13.31,13.28,13.3,660300.0,9.4214,9.4356,9.4143,9.4285,660300.0
2015-03-19 10:20:00,13.31,13.31,13.29,13.29,5700.0,9.4356,9.4356,9.4214,9.4214,5700.0
2015-03-19 10:30:00,13.29,13.29,13.28,13.29,8700.0,9.4214,9.4214,9.4143,9.4214,8700.0
2015-03-19 10:40:00,13.29,13.29,13.27,13.27,21900.0,9.4214,9.4214,9.4072,9.4072,21900.0
2015-03-19 10:50:00,13.27,13.28,13.27,13.28,22200.0,9.4072,9.4143,9.4072,9.4143,22200.0
2015-03-19 11:00:00,13.28,13.28,13.27,13.27,15000.0,9.4143,9.4143,9.4072,9.4072,15000.0
2015-03-19 11:10:00,13.28,13.29,13.28,13.29,7200.0,9.4143,9.4214,9.4143,9.4214,7200.0
2015-03-19 11:20:00,13.29,13.29,13.29,13.29,7200.0,9.4214,9.4214,9.4214,9.4214,7200.0
2015-03-19 11:30:00,13.28,13.28,13.25,13.26,37800.0,9.4143,9.4143,9.393,9.4001,37800.0
2015-03-19 11:40:00,13.26,13.26,13.25,13.25,28800.0,9.4001,9.4001,9.393,9.393,28800.0
2015-03-19 11:50:00,13.25,13.26,13.24,13.26,273600.0,9.393,9.4001,9.3859,9.4001,273600.0
2015-03-19 12:00:00,13.26,13.26,13.25,13.26,10500.0,9.4001,9.4001,9.393,9.4001,10500.0
2015-03-19 12:10:00,13.26,13.27,13.25,13.26,8700.0,9.4001,9.4072,9.393,9.4001,8700.0
2015-03-19 12:20:00,13.26,13.26,13.25,13.26,7200.0,9.4001,9.4001,9.393,9.4001,7200.0
2015-03-19 12:30:00,13.26,13.26,13.24,13.24,6300.0,9.4001,9.4001,9.3859,9.3859,6300.0
2015-03-19 12:40:00,13.24,13.25,13.24,13.25,21000.0,9.3859,9.393,9.3859,9.393,21000.0
2015-03-19 12:50:00,13.25,13.25,13.24,13.24,28500.0,9.393,9.393,9.3859,9.3859,28500.0
2015-03-19 13:00:00,13.24,13.25,13.24,13.25,130200.0,9.3859,9.393,9.3859,9.393,130200.0
2015-03-19 13:10:00,13.25,13.26,13.25,13.26,14700.0,9.393,9.4001,9.393,9.4001,14700.0
2015-03-19 13:20:00,13.26,13.27,13.26,13.27,26100.0,9.4001,9.4072,9.4001,9.4072,26100.0
2015-03-19 13:30:00,13.27,13.27,13.26,13.27,4800.0,9.4072,9.4072,9.4001,9.4072,4800.0
2015-03-19 13:40:00,13.26,13.26,13.25,13.26,3918300.0,9.4001,9.4001,9.393,9.4001,3918300.0
2015-03-19 13:50:00,13.26,13.26,13.25,13.25,37200.0,9.4001,9.4001,9.393,9.393,37200.0
2015-03-19 14:00:00,13.25,13.26,13.24,13.26,12000.0,9.393,9.4001,9.3859,9.4001,12000.0
2015-03-19 14:10:00,13.27,13.27,13.25,13.26,9300.0,9.4072,9.4072,9.393,9.4001,9300.0
2015-03-19 14:20:00,13.25,13.25,13.24,13.25,6000.0,9.393,9.393,9.3859,9.393,6000.0
2015-03-19 14:30:00,13.26,13.26,13.25,13.25,39000.0,9.4001,9.4001,9.393,9.393,39000.0
2015-03-19 14:40:00,13.25,13.26,13.25,13.26,26100.0,9.393,9.4001,9.393,9.4001,26100.0
2015-03-19 14:50:00,13.26,13.26,13.25,13.26,13200.0,9.4001,9.4001,9.393,9.4001,13200.0
2015-03-19 15:00:00,13.26,13.27,13.26,13.26,12600.0,9.4001,9.4072,9.4001,9.4001,12600.0
2015-03-19 15:10:00,13.26,13.26,13.25,13.26,21600.0,9.4001,9.4001,9.393,9.4001,21600.0
2015-03-19 15:20:00,13.26,13.26,13.25,13.25,126000.0,9.4001,9.4001,9.393,9.393,126000.0
2015-03-19 15:30:00,13.26,13.27,13.25,13.27,23700.0,9.4001,9.4072,9.393,9.4072,23700.0
2015-03-19 15:40:00,13.26,13.27,13.25,13.26,55500.0,9.4001,9.4072,9.393,9.4001,55500.0
2015-03-19 15:50:00,13.26,13.26,13.25,13.26,69900.0,9.4001,9.4001,9.393,9.4001,69900.0
2015-03-20 09:30:00,13.32,13.32,13.28,13.32,63300.0,9.4426,9.4426,9.4143,9.4426,63300.0
2015-03-20 09:40:00,13.32,13.32,13.3,13.32,40200.0,9.4426,9.4426,9.4285,9.4426,40200.0
2015-03-20 09:50:00,13.33,13.33,13.32,13.32,27300.0,9.4497,9.4497,9.4426,9.4426,27300.0
2015-03-20 10:00:00,13.33,13.34,13.33,13.33,27900.0,9.4497,9.4568,9.4497,9.4497,27900.0
2015-03-20 10:10:00,13.33,13.34,13.33,13.33,6000.0,9.4497,9.4568,9.4497,9.4497,6000.0
2015-03-20 10:20:00,13.34,13.34,13.33,13.33,16500.0,9.4568,9.4568,9.4497,9.4497,16500.0
2015-03-20 10:30:00,13.34,13.36,13.34,13.36,12600.0,9.4568,9.471,9.4568,9.471,12600.0
2015-03-20 10:40:00,13.36,13.36,13.35,13.35,24900.0,9.471,9.471,9.4639,9.4639,24900.0
2015-03-20 10:50:00,13.35,13.36,13.35,13.36,6900.0,9.4639,9.471,9.4639,9.471,6900.0
2015-03-20 11:00:00,13.36,13.38,13.36,13.37,8100.0,9.471,9.4852,9.471,9.4781,8100.0
2015-03-20 11:10:00,13.37,13.38,13.37,13.38,23400.0,9.4781,9.4852,9.4781,9.4852,23400.0
2015-03-20 11:20:00,13.38,13.38,13.37,13.38,8400.0,9.4852,9.4852,9.4781,9.4852,8400.0
2015-03-20 11:30:00,13.38,13.39,13.38,13.39,49500.0,9.4852,9.4923,9.4852,9.4923,49500.0
2015-03-20 11:40:00,13.39,13.39,13.38,13.38,16200.0,9.4923,9.4923,9.4852,9.4852,16200.0
2015-03-20 11:50:00,13.38,13.39,13.38,13.38,24000.0,9.4852,9.4923,9.4852,9.4852,24000.0
2015-03-20 12:00:00,13.38,13.39,13.38,13.39,8100.0,9.4852,9.4923,9.4852,9.4923,8100.0
2015-03-20 12:10:00,13.39,13.39,13.38,13.38,34200.0,9.4923,9.4923,9.4852,9.4852,34200.0
2015-03-20 12:20:00,13.38,13.39,13.38,13.38,24300.0,9.4852,9.4923,9.4852,9.4852,24300.0
2015-03-20 12:30:00,13.38,13.39,13.38,13.38,146100.0,9.4852,9.4923,9.4852,9.4852,146100.0
2015-03-20 12:40:00,13.38,13.39,13.38,13.39,16800.0,9.4852,9.4923,9.4852,9.4923,16800.0
2015-03-20 12:50:00,13.39,13.4,13.39,13.4,15900.0,9.4923,9.4994,9.4923,9.4994,15900.0
2015-03-20 13:00:00,13.4,13.4,13.4,13.4,10800.0,9.4994,9.4994,9.4994,9.4994,10800.0
2015-03-20 13:10:00,13.4,13.41,13.4,13.41,22800.0,9.4994,9.5064,9.4994,9.5064,22800.0
2015-03-20 13:20:00,13.41,13.41,13.41,13.41,24900.0,9.5064,9.5064,9.5064,9.5064,24900.0
2015-03-20 13:30:00,13.41,13.42,13.41,13.42,35400.0,9.5064,9.5135,9.5064,9.5135,35400.0
2015-03-20 13:40:00,13.41,13.41,13.41,13.41,9000.0,9.5064,9.5064,9.5064,9.5064,9000.0
2015-03-20 13:50:00,13.41,13.41,13.41,13.41,19800.0,9.5064,9.5064,9.5064,9.5064,19800.0
2015-03-20 14:00:00,13.41,13.42,13.41,13.41,20400.0,9.5064,9.5135,9.5064,9.5064,20400.0
2015-03-20 14:10:00,13.41,13.41,13.41,13.41,27600.0,9.5064,9.5064,9.5064,9.5064,27600.0
2015-03-20 14:20:00,13.41,13.41,13.4,13.4,18600.0,9.5064,9.5064,9.4994,9.4994,18600.0
2015-03-20 14:30:00,13.4,13.41,13.4,13.41,23100.0,9.4994,9.5064,9.4994,9.5064,23100.0
2015-03-20 14:40:00,13.4,13.4,13.4,13.4,12600.0,9.4994,9.4994,9.4994,9.4994,12600.0
2015-03-20 14:50:00,13.4,13.41,13.4,13.41,32100.0,9.4994,9.5064,9.4994,9.5064,32100.0
2015-03-20 15:00:00,13.41,13.42,13.41,13.41,70800.0,9.5064,9.5135,9.5064,9.5064,70800.0
2015-03-20 15:10:00,13.41,13.42,13.39,13.39,99300.0,9.5064,9.5135,9.4923,9.4923,99300.0
2015-03-20 15:20:00,13.39,13.4,13.38,13.39,45600.0,9.4923,9.4994,9.4852,9.4923,45600.0
2015-03-20 15:30:00,13.39,13.4,13.38,13.4,58800.0,9.4923,9.4994,9.4852,9.4994,58800.0
2015-03-20 15:40:00,13.4,13.4,13.39,13.4,39300.0,9.4994,9.4994,9.4923,9.4994,39300.0
2015-03-20 15:50:00,13.4,13.4,13.38,13.38,63900.0,9.4994,9.4994,9.4852,9.4852,63900.0
2015-03-23 09:30:00,13.32,13.33,13.3,13.33,62400.0,9.5064,9.5136,9.4922,9.5136,62400.0
2015-03-23 09:40:00,13.35,13.36,13.35,13.35,12900.0,9.5278,9.535,9.5278,9.5278,12900.0
2015-03-23 09:50:00,13.34,13.34,13.33,13.34,10200.0,9.5207,9.5207,9.5136,9.5207,10200.0
2015-03-23 10:00:00,13.34,13.35,13.34,13.35,134100.0,9.5207,9.5278,9.5207,9.5278,134100.0
2015-03-23 10:10:00,13.35,13.36,13.35,13.36,33300.0,9.5278,9.535,9.5278,9.535,33300.0
2015-03-23 10:20:00,13.36,13.36,13.35,13.35,41700.0,9.535,9.535,9.5278,9.5278,41700.0
2015-03-23 10:30:00,13.34,13.35,13.34,13.34,74400.0,9.5207,9.5278,9.5207,9.5207,74400.0
2015-03-23 10:40:00,13.35,13.35,13.34,13.34,14400.0,9.5278,9.5278,9.5207,9.5207,14400.0
2015-03-23 10:50:00,13.35,13.36,13.34,13.35,11100.0,9.5278,9.535,9.5207,9.5278,11100.0
2015-03-23 11:00:00,13.35,13.35,13.34,13.35,6900.0,9.5278,9.5278,9.5207,9.5278,6900.0
2015-03-23 11:10:00,13.35,13.35,13.34,13.35,16500.0,9.5278,9.5278,9.5207,9.5278,16500.0
2015-03-23 11:20:00,13.35,13.35,13.34,13.34,12900.0,9.5278,9.5278,9.5207,9.5207,12900.0
2015-03-23 11:30:00,13.34,13.35,13.33,13.34,8700.0,9.5207,9.5278,9.5136,9.5207,8700.0
2015-03-23 11:40:00,13.34,13.34,13.33,13.34,12600.0,9.5207,9.5207,9.5136,9.5207,12600.0
2015-03-23 11:50:00,13.34,13.35,13.34,13.35,3300.0,9.5207,9.5278,9.5207,9.5278,3300.0
2015-03-23 12:00:00,13.34,13.34,13.33,13.34,19200.0,9.5207,9.5207,9.5136,9.5207,19200.0
2015-03-23 12:10:00,13.35,13.35,13.33,13.33,40800.0,9.5278,9.5278,9.5136,9.5136,40800.0
2015-03-23 12:20:00,13.34,13.35,13.33,13.34,52200.0,9.5207,9.5278,9.5136,9.5207,52200.0
2015-03-23 12:30:00,13.35,13.36,13.35,13.36,22800.0,9.5278,9.535,9.5278,9.535,22800.0
2015-03-23 12:40:00,13.36,13.36,13.36,13.36,9300.0,9.535,9.535,9.535,9.535,9300.0
2015-03-23 12:50:00,13.36,13.36,13.35,13.36,6300.0,9.535,9.535,9.5278,9.535,6300.0
2015-03-23 13:00:00,13.35,13.36,13.35,13.35,5100.0,9.5278,9.535,9.5278,9.5278,5100.0
2015-03-23 13:10:00,13.36,13.36,13.35,13.36,53700.0,9.535,9.535,9.5278,9.535,53700.0
2015-03-23 13:20:00,13.36,13.36,13.35,13.35,8100.0,9.535,9.535,9.5278,9.5278,8100.0
2015-03-23 13:30:00,13.35,13.36,13.35,13.36,14400.0,9.5278,9.535,9.5278,9.535,14400.0
2015-03-23 13:40:00,13.36,13.36,13.36,13.36,35100.0,9.535,9.535,9.535,9.535,35100.0
2015-03-23 13:50:00,13.36,13.36,13.35,13.36,38700.0,9.535,9.535,9.5278,9.535,38700.0
2015-03-23 14:00:00,13.35,13.37,13.35,13.37,18600.0,9.5278,9.5421,9.5278,9.5421,18600.0
2015-03-23 14:10:00,13.37,13.38,13.37,13.37,27300.0,9.5421,9.5493,9.5421,9.5421,27300.0
2015-03-23 14:20:00,13.37,13.37,13.37,13.37,8700.0,9.5421,9.5421,9.5421,9.5421,8700.0
2015-03-23 14:30:00,13.37,13.37,13.36,13.36,46800.0,9.5421,9.5421,9.535,9.535,46800.0
2015-03-23 14:40:00,13.37,13.37,13.36,13.36,23400.0,9.5421,9.5421,9.535,9.535,23400.0
2015-03-23 14:50:00,13.36,13.36,13.36,13.36,36600.0,9.535,9.535,9.535,9.535,36600.0
2015-03-23 15:00:00,13.36,13.37,13.36,13.37,75600.0,9.535,9.5421,9.535,9.5421,75600.0
2015-03-23 15:10:00,13.36,13.37,13.35,13.35,31200.0,9.535,9.5421,9.5278,9.5278,31200.0
2015-03-23 15:20:00,13.35,13.36,13.35,13.36,29700.0,9.5278,9.535,9.5278,9.535,29700.0
2015-03-23 15:30:00,13.35,13.36,13.35,13.36,7800.0,9.5278,9.535,9.5278,9.535,7800.0
2015-03-23 15:40:00,13.35,13.35,13.35,13.35,10200.0,9.5278,9.5278,9.5278,9.5278,10200.0
2015-03-23 15:50:00,13.35,13.35,13.32,13.32,75900.0,9.5278,9.5278,9.5064,9.5064,75900.0
2015-03-24 09:30:00,13.32,13.32,13.3,13.31,41700.0,9.5064,9.5064,9.4922,9.4993,41700.0
2015-03-24 09:40:00,13.3,13.3,13.29,13.3,10500.0,9.4922,9.4922,9.485,9.4922,10500.0
2015-03-24 09:50:00,13.3,13.31,13.3,13.31,22800.0,9.4922,9.4993,9.4922,9.4993,22800.0
2015-03-24 10:00:00,13.31,13.33,13.31,13.32,37500.0,9.4993,9.5136,9.4993,9.5064,37500.0
2015-03-24 10:10:00,13.32,13.33,13.31,13.33,4200.0,9.5064,9.5136,9.4993,9.5136,4200.0
2015-03-24 10:20:00,13.32,13.33,13.31,13.32,29100.0,9.5064,9.5136,9.4993,9.5064,29100.0
2015-03-24 10:30:00,13.32,13.32,13.31,13.31,13500.0,9.5064,9.5064,9.4993,9.4993,13500.0
2015-03-24 10:40:00,13.31,13.32,13.3,13.3,18900.0,9.4993,9.5064,9.4922,9.4922,18900.0
2015-03-24 10:50:00,13.3,13.31,13.3,13.31,9300.0,9.4922,9.4993,9.4922,9.4993,9300.0
2015-03-24 11:00:00,13.31,13.33,13.3,13.32,18000.0,9.4993,9.5136,9.4922,9.5064,18000.0
2015-03-24 11:10:00,13.32,13.33,13.32,13.33,8400.0,9.5064,9.5136,9.5064,9.5136,8400.0
2015-03-24 11:20:00,13.33,13.33,13.32,13.33,11400.0,9.5136,9.5136,9.5064,9.5136,11400.0
2015-03-24 11:30:00,13.33,13.33,13.32,13.32,36000.0,9.5136,9.5136,9.5064,9.5064,36000.0
2015-03-24 11:40:00,13.32,13.32,13.32,13.32,13200.0,9.5064,9.5064,9.5064,9.5064,13200.0
2015-03-24 11:50:00,13.32,13.33,13.32,13.32,17100.0,9.5064,9.5136,9.5064,9.5064,17100.0
2015-03-24 12:00:00,13.32,13.32,13.31,13.32,9000.0,9.5064,9.5064,9.4993,9.5064,9000.0
2015-03-24 12:10:00,13.32,13.32,13.31,13.32,5400.0,9.5064,9.5064,9.4993,9.5064,5400.0
2015-03-24 12:20:00,13.32,13.32,13.3,13.3,7800.0,9.5064,9.5064,9.4922,9.4922,7800.0
2015-03-24 12:30:00,13.3,13.3,13.29,13.29,9900.0,9.4922,9.4922,9.485,9.485,9900.0
2015-03-24 12:40:00,13.29,13.29,13.28,13.28,12000.0,9.485,9.485,9.4779,9.4779,12000.0
2015-03-24 12:50:00,13.28,13.29,13.28,13.28,10200.0,9.4779,9.485,9.4779,9.4779,10200.0
2015-03-24 13:00:00,13.28,13.29,13.28,13.28,23100.0,9.4779,9.485,9.4779,9.4779,23100.0
2015-03-24 13:10:00,13.28,13.29,13.27,13.29,44100.0,9.4779,9.485,9.4708,9.485,44100.0
2015-03-24 13:20:00,13.29,13.29,13.27,13.27,16200.0,9.485,9.485,9.4708,9.4708,16200.0
2015-03-24 13:30:00,13.26,13.27,13.26,13.26,32400.0,9.4636,9.4708,9.4636,9.4636,32400.0
2015-03-24 13:40:00,13.27,13.27,13.27,13.27,4200.0,9.4708,9.4708,9.4708,9.4708,4200.0
2015-03-24 13:50:00,13.27,13.28,13.27,13.28,4500.0,9.4708,9.4779,9.4708,9.4779,4500.0
2015-03-24 14:00:00,13.27,13.27,13.26,13.27,29700.0,9.4708,9.4708,9.4636,9.4708,29700.0
2015-03-24 14:10:00,13.27,13.27,13.25,13.25,51000.0,9.4708,9.4708,9.4565,9.4565,51000.0
2015-03-24 14:20:00,13.24,13.25,13.24,13.25,13800.0,9.4493,9.4565,9.4493,9.4565,13800.0
2015-03-24 14:30:00,13.24,13.25,13.24,13.25,17400.0,9.4493,9.4565,9.4493,9.4565,17400.0
2015-03-24 14:40:00,13.25,13.26,13.25,13.25,14100.0,9.4565,9.4636,9.4565,9.4565,14100.0
2015-03-24 14:50:00,13.25,13.25,13.25,13.25,53700.0,9.4565,9.4565,9.4565,9.4565,53700.0
2015-03-24 15:00:00,13.25,13.27,13.25,13.27,33300.0,9.4565,9.4708,9.4565,9.4708,33300.0
2015-03-24 15:10:00,13.26,13.27,13.26,13.26,21900.0,9.4636,9.4708,9.4636,9.4636,21900.0
2015-03-24 15:20:00,13.26,13.26,13.24,13.24,11100.0,9.4636,9.4636,9.4493,9.4493,11100.0
2015-03-24 15:30:00,13.24,13.25,13.24,13.25,13200.0,9.4493,9.4565,9.4493,9.4565,13200.0
2015-03-24 15:40:00,13.25,13.25,13.24,13.24,13200.0,9.4565,9.4565,9.4493,9.4493,13200.0
2015-03-24 15:50:00,13.24,13.24,13.23,13.23,84300.0,9.4493,9.4493,9.4422,9.4422,84300.0
2015-03-25 09:30:00,13.24,13.26,13.23,13.24,41400.0,9.4493,9.4636,9.4422,9.4493,41400.0
2015-03-25 09:40:00,13.22,13.23,13.19,13.19,24000.0,9.4351,9.4422,9.4137,9.4137,24000.0
2015-03-25 09:50:00,13.2,13.21,13.2,13.2,26700.0,9.4208,9.4279,9.4208,9.4208,26700.0
2015-03-25 10:00:00,13.2,13.22,13.2,13.22,6900.0,9.4208,9.4351,9.4208,9.4351,6900.0
2015-03-25 10:10:00,13.21,13.22,13.21,13.22,24300.0,9.4279,9.4351,9.4279,9.4351,24300.0
2015-03-25 10:20:00,13.22,13.23,13.22,13.22,15300.0,9.4351,9.4422,9.4351,9.4351,15300.0
2015-03-25 10:30:00,13.22,13.22,13.21,13.21,6900.0,9.4351,9.4351,9.4279,9.4279,6900.0
2015-03-25 10:40:00,13.2,13.2,13.19,13.2,16500.0,9.4208,9.4208,9.4137,9.4208,16500.0
2015-03-25 10:50:00,13.2,13.21,13.2,13.21,9900.0,9.4208,9.4279,9.4208,9.4279,9900.0
2015-03-25 11:00:00,13.22,13.23,13.21,13.21,4200.0,9.4351,9.4422,9.4279,9.4279,4200.0
2015-03-25 11:10:00,13.21,13.21,13.19,13.19,9600.0,9.4279,9.4279,9.4137,9.4137,9600.0
2015-03-25 11:20:00,13.2,13.2,13.19,13.2,9300.0,9.4208,9.4208,9.4137,9.4208,9300.0
2015-03-25 11:30:00,13.2,13.2,13.14,13.14,34500.0,9.4208,9.4208,9.378,9.378,34500.0
2015-03-25 11:40:00,13.14,13.14,13.13,13.14,25200.0,9.378,9.378,9.3708,9.378,25200.0
2015-03-25 11:50:00,13.13,13.14,13.12,13.13,26100.0,9.3708,9.378,9.3637,9.3708,26100.0
2015-03-25 12:00:00,13.13,13.13,13.12,13.13,33600.0,9.3708,9.3708,9.3637,9.3708,33600.0
2015-03-25 12:10:00,13.12,13.14,13.12,13.12,21300.0,9.3637,9.378,9.3637,9.3637,21300.0
2015-03-25 12:20:00,13.11,13.12,13.1,13.12,22500.0,9.3566,9.3637,9.3494,9.3637,22500.0
2015-03-25 12:30:00,13.12,13.12,13.11,13.12,11400.0,9.3637,9.3637,9.3566,9.3637,11400.0
2015-03-25 12:40:00,13.11,13.11,13.1,13.11,16500.0,9.3566,9.3566,9.3494,9.3566,16500.0
2015-03-25 12:50:00,13.11,13.12,13.11,13.12,25500.0,9.3566,9.3637,9.3566,9.3637,25500.0
2015-03-25 13:00:00,13.12,13.12,13.11,13.12,21000.0,9.3637,9.3637,9.3566,9.3637,21000.0
2015-03-25 13:10:00,13.11,13.11,13.09,13.09,44700.0,9.3566,9.3566,9.3423,9.3423,44700.0
2015-03-25 13:20:00,13.09,13.1,13.08,13.1,53400.0,9.3423,9.3494,9.3352,9.3494,53400.0
2015-03-25 13:30:00,13.11,13.11,13.1,13.11,22200.0,9.3566,9.3566,9.3494,9.3566,22200.0
2015-03-25 13:40:00,13.11,13.13,13.11,13.13,66600.0,9.3566,9.3708,9.3566,9.3708,66600.0
2015-03-25 13:50:00,13.13,13.13,13.11,13.11,84300.0,9.3708,9.3708,9.3566,9.3566,84300.0
2015-03-25 14:00:00,13.1,13.12,13.1,13.11,58800.0,9.3494,9.3637,9.3494,9.3566,58800.0
2015-03-25 14:10:00,13.11,13.12,13.1,13.12,57900.0,9.3566,9.3637,9.3494,9.3637,57900.0
2015-03-25 14:20:00,13.12,13.13,13.12,13.12,19200.0,9.3637,9.3708,9.3637,9.3637,19200.0
2015-03-25 14:30:00,13.13,13.13,13.11,13.11,11700.0,9.3708,9.3708,9.3566,9.3566,11700.0
2015-03-25 14:40:00,13.11,13.11,13.1,13.11,6300.0,9.3566,9.3566,9.3494,9.3566,6300.0
2015-03-25 14:50:00,13.11,13.12,13.1,13.1,30300.0,9.3566,9.3637,9.3494,9.3494,30300.0
2015-03-25 15:00:00,13.11,13.11,13.09,13.09,18300.0,9.3566,9.3566,9.3423,9.3423,18300.0
2015-03-25 15:10:00,13.09,13.1,13.09,13.1,24300.0,9.3423,9.3494,9.3423,9.3494,24300.0
2015-03-25 15:20:00,13.09,13.1,13.08,13.08,59100.0,9.3423,9.3494,9.3352,9.3352,59100.0
2015-03-25 15:30:00,13.08,13.08,13.06,13.08,389100.0,9.3352,9.3352,9.3209,9.3352,389100.0
2015-03-25 15:40:00,13.08,13.08,13.05,13.06,60300.0,9.3352,9.3352,9.3137,9.3209,60300.0
2015-03-25 15:50:00,13.06,13.06,13.04,13.05,53100.0,9.3209,9.3209,9.3066,9.3137,53100.0
2015-03-26 09:30:00,13.01,13.02,12.99,13.01,138300.0,9.2852,9.2923,9.2709,9.2852,138300.0
2015-03-26 09:40:00,13.02,13.02,13.0,13.02,9300.0,9.2923,9.2923,9.2781,9.2923,9300.0
2015-03-26 09:50:00,13.04,13.04,13.0,13.0,44400.0,9.3066,9.3066,9.2781,9.2781,44400.0
2015-03-26 10:00:00,13.01,13.01,12.98,12.98,40200.0,9.2852,9.2852,9.2638,9.2638,40200.0
2015-03-26 10:10:00,12.97,12.99,12.96,12.97,56400.0,9.2566,9.2709,9.2495,9.2566,56400.0
2015-03-26 10:20:00,12.97,13.0,12.97,13.0,58200.0,9.2566,9.2781,9.2566,9.2781,58200.0
2015-03-26 10:30:00,13.0,13.02,12.99,13.01,74100.0,9.2781,9.2923,9.2709,9.2852,74100.0
2015-03-26 10:40:00,13.01,13.03,13.01,13.01,21900.0,9.2852,9.2995,9.2852,9.2852,21900.0
2015-03-26 10:50:00,13.01,13.02,13.0,13.02,12600.0,9.2852,9.2923,9.2781,9.2923,12600.0
2015-03-26 11:00:00,13.02,13.02,13.0,13.01,22500.0,9.2923,9.2923,9.2781,9.2852,22500.0
2015-03-26 11:10:00,13.0,13.01,12.99,13.0,32100.0,9.2781,9.2852,9.2709,9.2781,32100.0
2015-03-26 11:20:00,13.0,13.01,12.99,13.01,15600.0,9.2781,9.2852,9.2709,9.2852,15600.0
2015-03-26 11:30:00,13.01,13.03,13.01,13.03,21000.0,9.2852,9.2995,9.2852,9.2995,21000.0
2015-03-26 11:40:00,13.03,13.05,13.03,13.04,18900.0,9.2995,9.3137,9.2995,9.3066,18900.0
2015-03-26 11:50:00,13.04,13.05,13.03,13.05,4200.0,9.3066,9.3137,9.2995,9.3137,4200.0
2015-03-26 12:00:00,13.06,13.06,13.04,13.04,15300.0,9.3209,9.3209,9.3066,9.3066,15300.0
2015-03-26 12:10:00,13.05,13.05,13.04,13.05,22800.0,9.3137,9.3137,9.3066,9.3137,22800.0
2015-03-26 12:20:00,13.05,13.05,13.03,13.04,6600.0,9.3137,9.3137,9.2995,9.3066,6600.0
2015-03-26 12:30:00,13.03,13.04,13.03,13.03,6000.0,9.2995,9.3066,9.2995,9.2995,6000.0
2015-03-26 12:40:00,13.03,13.04,13.02,13.04,31200.0,9.2995,9.3066,9.2923,9.3066,31200.0
2015-03-26 12:50:00,13.04,13.05,13.03,13.05,5400.0,9.3066,9.3137,9.2995,9.3137,5400.0
2015-03-26 13:00:00,13.05,13.05,13.04,13.05,22500.0,9.3137,9.3137,9.3066,9.3137,22500.0
2015-03-26 13:10:00,13.05,13.05,13.01,13.03,36900.0,9.3137,9.3137,9.2852,9.2995,36900.0
2015-03-26 13:20:00,13.02,13.04,13.02,13.04,42000.0,9.2923,9.3066,9.2923,9.3066,42000.0
2015-03-26 13:30:00,13.04,13.05,13.04,13.05,28200.0,9.3066,9.3137,9.3066,9.3137,28200.0
2015-03-26 13:40:00,13.05,13.07,13.05,13.07,34200.0,9.3137,9.328,9.3137,9.328,34200.0
2015-03-26 13:50:00,13.07,13.08,13.07,13.08,30000.0,9.328,9.3352,9.328,9.3352,30000.0
2015-03-26 14:00:00,13.08,13.08,13.06,13.06,41100.0,9.3352,9.3352,9.3209,9.3209,41100.0
2015-03-26 14:10:00,13.06,13.06,13.05,13.06,462600.0,9.3209,9.3209,9.3137,9.3209,462600.0
2015-03-26 14:20:00,13.06,13.06,13.05,13.05,54600.0,9.3209,9.3209,9.3137,9.3137,54600.0
2015-03-26 14:30:00,13.05,13.06,13.05,13.06,2700.0,9.3137,9.3209,9.3137,9.3209,2700.0
2015-03-26 14:40:00,13.06,13.06,13.05,13.05,8700.0,9.3209,9.3209,9.3137,9.3137,8700.0
2015-03-26 14:50:00,13.04,13.05,13.03,13.04,32100.0,9.3066,9.3137,9.2995,9.3066,32100.0
2015-03-26 15:00:00,13.03,13.04,13.02,13.04,33900.0,9.2995,9.3066,9.2923,9.3066,33900.0
2015-03-26 15:10:00,13.04,13.04,13.02,13.03,18600.0,9.3066,9.3066,9.2923,9.2995,18600.0
2015-03-26 15:20:00,13.03,13.04,13.02,13.03,27300.0,9.2995,9.3066,9.2923,9.2995,27300.0
2015-03-26 15:30:00,13.03,13.06,13.03,13.04,21900.0,9.2995,9.3209,9.2995,9.3066,21900.0
2015-03-26 15:40:00,13.03,13.04,13.02,13.03,6300.0,9.2995,9.3066,9.2923,9.2995,6300.0
2015-03-26 15:50:00,13.04,13.04,13.02,13.02,22500.0,9.3066,9.3066,9.2923,9.2923,22500.0
2015-03-27 09:30:00,13.01,13.05,13.01,13.03,31500.0,9.2852,9.3137,9.2852,9.2995,31500.0
2015-03-27 09:40:00,13.03,13.03,13.01,13.02,8700.0,9.2995,9.2995,9.2852,9.2923,8700.0
2015-03-27 09:50:00,13.03,13.05,13.03,13.03,24300.0,9.2995,9.3137,9.2995,9.2995,24300.0
2015-03-27 10:00:00,13.03,13.05,13.02,13.04,12300.0,9.2995,9.3137,9.2923,9.3066,12300.0
2015-03-27 10:10:00,13.02,13.02,13.0,13.01,37200.0,9.2923,9.2923,9.2781,9.2852,37200.0
2015-03-27 10:20:00,13.01,13.03,13.01,13.02,15600.0,9.2852,9.2995,9.2852,9.2923,15600.0
2015-03-27 10:30:00,13.02,13.03,13.0,13.02,20400.0,9.2923,9.2995,9.2781,9.2923,20400.0
2015-03-27 10:40:00,13.04,13.04,13.03,13.04,20100.0,9.3066,9.3066,9.2995,9.3066,20100.0
2015-03-27 10:50:00,13.04,13.05,13.04,13.05,9600.0,9.3066,9.3137,9.3066,9.3137,9600.0
2015-03-27 11:00:00,13.05,13.05,13.04,13.04,5700.0,9.3137,9.3137,9.3066,9.3066,5700.0
2015-03-27 11:10:00,13.04,13.06,13.04,13.04,5700.0,9.3066,9.3209,9.3066,9.3066,5700.0
2015-03-27 11:20:00,13.05,13.05,13.04,13.04,5700.0,9.3137,9.3137,9.3066,9.3066,5700.0
2015-03-27 11:30:00,13.04,13.04,13.03,13.04,10200.0,9.3066,9.3066,9.2995,9.3066,10200.0
2015-03-27 11:40:00,13.04,13.05,13.03,13.05,5100.0,9.3066,9.3137,9.2995,9.3137,5100.0
2015-03-27 11:50:00,13.04,13.05,13.03,13.04,8400.0,9.3066,9.3137,9.2995,9.3066,8400.0
2015-03-27 12:00:00,13.04,13.04,13.03,13.04,33900.0,9.3066,9.3066,9.2995,9.3066,33900.0
2015-03-27 12:10:00,13.04,13.04,13.03,13.03,6900.0,9.3066,9.3066,9.2995,9.2995,6900.0
2015-03-27 12:20:00,13.03,13.04,13.02,13.02,10500.0,9.2995,9.3066,9.2923,9.2923,10500.0
2015-03-27 12:30:00,13.02,13.04,13.02,13.03,11400.0,9.2923,9.3066,9.2923,9.2995,11400.0
2015-03-27 12:40:00,13.03,13.04,13.02,13.02,11700.0,9.2995,9.3066,9.2923,9.2923,11700.0
2015-03-27 12:50:00,13.03,13.03,13.03,13.03,8400.0,9.2995,9.2995,9.2995,9.2995,8400.0
2015-03-27 13:00:00,13.04,13.04,13.02,13.03,6600.0,9.3066,9.3066,9.2923,9.2995,6600.0
2015-03-27 13:10:00,13.03,13.03,13.02,13.03,38100.0,9.2995,9.2995,9.2923,9.2995,38100.0
2015-03-27 13:20:00,13.03,13.03,13.02,13.03,18000.0,9.2995,9.2995,9.2923,9.2995,18000.0
2015-03-27 13:30:00,13.03,13.04,13.03,13.03,9300.0,9.2995,9.3066,9.2995,9.2995,9300.0
2015-03-27 13:40:00,13.03,13.04,13.02,13.02,27900.0,9.2995,9.3066,9.2923,9.2923,27900.0
2015-03-27 13:50:00,13.02,13.04,13.02,13.04,19200.0,9.2923,9.3066,9.2923,9.3066,19200.0
2015-03-27 14:00:00,13.04,13.04,13.03,13.03,318900.0,9.3066,9.3066,9.2995,9.2995,318900.0
2015-03-27 14:10:00,13.04,13.04,13.02,13.03,11700.0,9.3066,9.3066,9.2923,9.2995,11700.0
2015-03-27 14:20:00,13.03,13.04,13.02,13.03,64200.0,9.2995,9.3066,9.2923,9.2995,64200.0
2015-03-27 14:30:00,13.03,13.03,13.02,13.02,14100.0,9.2995,9.2995,9.2923,9.2923,14100.0
2015-03-27 14:40:00,13.02,13.03,13.02,13.03,87900.0,9.2923,9.2995,9.2923,9.2995,87900.0
2015-03-27 14:50:00,13.03,13.03,13.02,13.03,16800.0,9.2995,9.2995,9.2923,9.2995,16800.0
2015-03-27 15:00:00,13.03,13.04,13.03,13.03,15600.0,9.2995,9.3066,9.2995,9.2995,15600.0
2015-03-27 15:10:00,13.03,13.03,13.02,13.02,12300.0,9.2995,9.2995,9.2923,9.2923,12300.0
2015-03-27 15:20:00,13.02,13.03,13.02,13.03,7500.0,9.2923,9.2995,9.2923,9.2995,7500.0
2015-03-27 15:30:00,13.03,13.07,13.03,13.07,34800.0,9.2995,9.328,9.2995,9.328,34800.0
2015-03-27 15:40:00,13.07,13.08,13.06,13.06,15600.0,9.328,9.3352,9.3209,9.3209,15600.0
2015-03-27 15:50:00,13.07,13.09,13.07,13.07,38400.0,9.328,9.3423,9.328,9.328,38400.0
2015-03-30 09:30:00,13.17,13.17,13.14,13.17,104400.0,9.3994,9.3994,9.378,9.3994,104400.0
2015-03-30 09:40:00,13.18,13.21,13.18,13.21,15900.0,9.4065,9.4279,9.4065,9.4279,15900.0
2015-03-30 09:50:00,13.21,13.21,13.21,13.21,10800.0,9.4279,9.4279,9.4279,9.4279,10800.0
2015-03-30 10:00:00,13.22,13.23,13.21,13.21,355800.0,9.4351,9.4422,9.4279,9.4279,355800.0
2015-03-30 10:10:00,13.21,13.22,13.21,13.21,6000.0,9.4279,9.4351,9.4279,9.4279,6000.0
2015-03-30 10:20:00,13.21,13.21,13.2,13.21,9600.0,9.4279,9.4279,9.4208,9.4279,9600.0
2015-03-30 10:30:00,13.21,13.21,13.2,13.21,8100.0,9.4279,9.4279,9.4208,9.4279,8100.0
2015-03-30 10:40:00,13.21,13.21,13.2,13.21,34500.0,9.4279,9.4279,9.4208,9.4279,34500.0
2015-03-30 10:50:00,13.21,13.22,13.21,13.22,206400.0,9.4279,9.4351,9.4279,9.4351,206400.0
2015-03-30 11:00:00,13.21,13.22,13.21,13.21,13500.0,9.4279,9.4351,9.4279,9.4279,13500.0
2015-03-30 11:10:00,13.21,13.22,13.21,13.22,21600.0,9.4279,9.4351,9.4279,9.4351,21600.0
2015-03-30 11:20:00,13.22,13.23,13.22,13.22,6900.0,9.4351,9.4422,9.4351,9.4351,6900.0
2015-03-30 11:30:00,13.22,13.23,13.22,13.23,29100.0,9.4351,9.4422,9.4351,9.4422,29100.0
2015-03-30 11:40:00,13.23,13.23,13.22,13.23,12900.0,9.4422,9.4422,9.4351,9.4422,12900.0
2015-03-30 11:50:00,13.23,13.23,13.22,13.23,3000.0,9.4422,9.4422,9.4351,9.4422,3000.0
2015-03-30 12:00:00,13.23,13.23,13.23,13.23,8400.0,9.4422,9.4422,9.4422,9.4422,8400.0
2015-03-30 12:10:00,13.23,13.24,13.23,13.23,18000.0,9.4422,9.4493,9.4422,9.4422,18000.0
2015-03-30 12:20:00,13.23,13.24,13.23,13.24,5100.0,9.4422,9.4493,9.4422,9.4493,5100.0
2015-03-30 12:30:00,13.24,13.24,13.23,13.24,9300.0,9.4493,9.4493,9.4422,9.4493,9300.0
2015-03-30 12:40:00,13.24,13.24,13.24,13.24,13200.0,9.4493,9.4493,9.4493,9.4493,13200.0
2015-03-30 12:50:00,13.24,13.24,13.24,13.24,9900.0,9.4493,9.4493,9.4493,9.4493,9900.0
2015-03-30 13:00:00,13.24,13.25,13.24,13.25,32400.0,9.4493,9.4565,9.4493,9.4565,32400.0
2015-03-30 13:10:00,13.25,13.25,13.24,13.24,22200.0,9.4565,9.4565,9.4493,9.4493,22200.0
2015-03-30 13:20:00,13.25,13.25,13.24,13.25,15900.0,9.4565,9.4565,9.4493,9.4565,15900.0
2015-03-30 13:30:00,13.25,13.25,13.24,13.25,64500.0,9.4565,9.4565,9.4493,9.4565,64500.0
2015-03-30 13:40:00,13.25,13.25,13.24,13.24,3600.0,9.4565,9.4565,9.4493,9.4493,3600.0
2015-03-30 13:50:00,13.23,13.24,13.23,13.23,37800.0,9.4422,9.4493,9.4422,9.4422,37800.0
2015-03-30 14:00:00,13.24,13.25,13.23,13.24,20400.0,9.4493,9.4565,9.4422,9.4493,20400.0
2015-03-30 14:10:00,13.24,13.25,13.24,13.25,3900.0,9.4493,9.4565,9.4493,9.4565,3900.0
2015-03-30 14:20:00,13.25,13.25,13.24,13.24,27300.0,9.4565,9.4565,9.4493,9.4493,27300.0
2015-03-30 14:30:00,13.24,13.25,13.24,13.24,60300.0,9.4493,9.4565,9.4493,9.4493,60300.0
2015-03-30 14:40:00,13.24,13.25,13.24,13.24,7200.0,9.4493,9.4565,9.4493,9.4493,7200.0
2015-03-30 14:50:00,13.25,13.25,13.24,13.25,9000.0,9.4565,9.4565,9.4493,9.4565,9000.0
2015-03-30 15:00:00,13.25,13.26,13.25,13.25,4500.0,9.4565,9.4636,9.4565,9.4565,4500.0
2015-03-30 15:10:00,13.25,13.26,13.24,13.26,44700.0,9.4565,9.4636,9.4493,9.4636,44700.0
2015-03-30 15:20:00,13.26,13.26,13.24,13.24,17700.0,9.4636,9.4636,9.4493,9.4493,17700.0
2015-03-30 15:30:00,13.25,13.25,13.24,13.25,3000.0,9.4565,9.4565,9.4493,9.4565,3000.0
2015-03-30 15:40:00,13.25,13.25,13.24,13.25,16200.0,9.4565,9.4565,9.4493,9.4565,16200.0
2015-03-30 15:50:00,13.24,13.24,13.23,13.24,27600.0,9.4493,9.4493,9.4422,9.4493,27600.0
2015-03-31 09:30:00,13.18,13.19,13.16,13.19,86400.0,9.4065,9.4137,9.3922,9.4137,86400.0
2015-03-31 09:40:00,13.19,13.19,13.16,13.17,78600.0,9.4137,9.4137,9.3922,9.3994,78600.0
2015-03-31 09:50:00,13.17,13.18,13.16,13.18,202500.0,9.3994,9.4065,9.3922,9.4065,202500.0
2015-03-31 10:00:00,13.19,13.2,13.18,13.19,27300.0,9.4137,9.4208,9.4065,9.4137,27300.0
2015-03-31 10:10:00,13.19,13.2,13.18,13.19,11700.0,9.4137,9.4208,9.4065,9.4137,11700.0
2015-03-31 10:20:00,13.19,13.2,13.18,13.2,30900.0,9.4137,9.4208,9.4065,9.4208,30900.0
2015-03-31 10:30:00,13.2,13.21,13.2,13.21,12300.0,9.4208,9.4279,9.4208,9.4279,12300.0
2015-03-31 10:40:00,13.2,13.21,13.2,13.2,4200.0,9.4208,9.4279,9.4208,9.4208,4200.0
2015-03-31 10:50:00,13.21,13.21,13.2,13.2,5700.0,9.4279,9.4279,9.4208,9.4208,5700.0
2015-03-31 11:00:00,13.2,13.22,13.2,13.21,15600.0,9.4208,9.4351,9.4208,9.4279,15600.0
2015-03-31 11:10:00,13.22,13.23,13.22,13.22,11400.0,9.4351,9.4422,9.4351,9.4351,11400.0
2015-03-31 11:20:00,13.22,13.22,13.21,13.22,6300.0,9.4351,9.4351,9.4279,9.4351,6300.0
2015-03-31 11:30:00,13.22,13.22,13.19,13.2,17100.0,9.4351,9.4351,9.4137,9.4208,17100.0
2015-03-31 11:40:00,13.2,13.2,13.19,13.19,15000.0,9.4208,9.4208,9.4137,9.4137,15000.0
2015-03-31 11:50:00,13.19,13.2,13.18,13.18,8700.0,9.4137,9.4208,9.4065,9.4065,8700.0
2015-03-31 12:00:00,13.18,13.19,13.17,13.17,35400.0,9.4065,9.4137,9.3994,9.3994,35400.0
2015-03-31 12:10:00,13.17,13.18,13.17,13.18,11100.0,9.3994,9.4065,9.3994,9.4065,11100.0
2015-03-31 12:20:00,13.17,13.19,13.17,13.18,6600.0,9.3994,9.4137,9.3994,9.4065,6600.0
2015-03-31 12:30:00,13.18,13.19,13.18,13.19,18300.0,9.4065,9.4137,9.4065,9.4137,18300.0
2015-03-31 12:40:00,13.19,13.19,13.19,13.19,13500.0,9.4137,9.4137,9.4137,9.4137,13500.0
2015-03-31 12:50:00,13.19,13.19,13.18,13.19,11700.0,9.4137,9.4137,9.4065,9.4137,11700.0
2015-03-31 13:00:00,13.19,13.2,13.19,13.2,9600.0,9.4137,9.4208,9.4137,9.4208,9600.0
2015-03-31 13:10:00,13.2,13.21,13.19,13.21,21000.0,9.4208,9.4279,9.4137,9.4279,21000.0
2015-03-31 13:20:00,13.21,13.21,13.2,13.2,21300.0,9.4279,9.4279,9.4208,9.4208,21300.0
2015-03-31 13:30:00,13.2,13.21,13.2,13.21,17100.0,9.4208,9.4279,9.4208,9.4279,17100.0
2015-03-31 13:40:00,13.21,13.21,13.2,13.2,38400.0,9.4279,9.4279,9.4208,9.4208,38400.0
2015-03-31 13:50:00,13.2,13.2,13.19,13.19,14400.0,9.4208,9.4208,9.4137,9.4137,14400.0
2015-03-31 14:00:00,13.19,13.2,13.19,13.19,7200.0,9.4137,9.4208,9.4137,9.4137,7200.0
2015-03-31 14:10:00,13.19,13.2,13.19,13.2,40200.0,9.4137,9.4208,9.4137,9.4208,40200.0
2015-03-31 14:20:00,13.19,13.2,13.19,13.19,17700.0,9.4137,9.4208,9.4137,9.4137,17700.0
2015-03-31 14:30:00,13.19,13.2,13.18,13.19,7800.0,9.4137,9.4208,9.4065,9.4137,7800.0
2015-03-31 14:40:00,13.19,13.2,13.19,13.19,12300.0,9.4137,9.4208,9.4137,9.4137,12300.0
2015-03-31 14:50:00,13.2,13.21,13.19,13.21,24600.0,9.4208,9.4279,9.4137,9.4279,24600.0
2015-03-31 15:00:00,13.21,13.21,13.17,13.18,94800.0,9.4279,9.4279,9.3994,9.4065,94800.0
2015-03-31 15:10:00,13.18,13.18,13.14,13.15,17100.0,9.4065,9.4065,9.378,9.3851,17100.0
2015-03-31 15:20:00,13.15,13.16,13.14,13.14,17100.0,9.3851,9.3922,9.378,9.378,17100.0
2015-03-31 15:30:00,13.13,13.15,13.13,13.15,14100.0,9.3708,9.3851,9.3708,9.3851,14100.0
2015-03-31 15:40:00,13.15,13.16,13.14,13.15,16500.0,9.3851,9.3922,9.378,9.3851,16500.0
2015-03-31 15:50:00,13.15,13.16,13.14,13.15,69300.0,9.3851,9.3922,9.378,9.3851,69300.0
2015-04-01 09:30:00,13.13,13.14,13.05,13.05,76200.0,9.3708,9.378,9.3137,9.3137,76200.0
2015-04-01 09:40:00,13.04,13.04,13.02,13.02,26400.0,9.3066,9.3066,9.2923,9.2923,26400.0
2015-04-01 09:50:00,13.02,13.03,13.01,13.03,9900.0,9.2923,9.2995,9.2852,9.2995,9900.0
2015-04-01 10:00:00,13.02,13.03,13.02,13.03,26400.0,9.2923,9.2995,9.2923,9.2995,26400.0
2015-04-01 10:10:00,13.03,13.04,13.03,13.04,18900.0,9.2995,9.3066,9.2995,9.3066,18900.0
2015-04-01 10:20:00,13.05,13.05,13.04,13.05,35100.0,9.3137,9.3137,9.3066,9.3137,35100.0
2015-04-01 10:30:00,13.05,13.06,13.03,13.04,21000.0,9.3137,9.3209,9.2995,9.3066,21000.0
2015-04-01 10:40:00,13.06,13.06,13.05,13.06,17400.0,9.3209,9.3209,9.3137,9.3209,17400.0
2015-04-01 10:50:00,13.07,13.08,13.07,13.07,8700.0,9.328,9.3352,9.328,9.328,8700.0
2015-04-01 11:00:00,13.08,13.08,13.07,13.08,20400.0,9.3352,9.3352,9.328,9.3352,20400.0
2015-04-01 11:10:00,13.08,13.09,13.08,13.09,8400.0,9.3352,9.3423,9.3352,9.3423,8400.0
2015-04-01 11:20:00,13.09,13.09,13.06,13.07,14400.0,9.3423,9.3423,9.3209,9.328,14400.0
2015-04-01 11:30:00,13.07,13.07,13.05,13.06,18000.0,9.328,9.328,9.3137,9.3209,18000.0
2015-04-01 11:40:00,13.06,13.08,13.05,13.07,8400.0,9.3209,9.3352,9.3137,9.328,8400.0
2015-04-01 11:50:00,13.07,13.07,13.06,13.06,21300.0,9.328,9.328,9.3209,9.3209,21300.0
2015-04-01 12:00:00,13.05,13.06,13.04,13.05,5100.0,9.3137,9.3209,9.3066,9.3137,5100.0
2015-04-01 12:10:00,13.05,13.05,13.03,13.04,16800.0,9.3137,9.3137,9.2995,9.3066,16800.0
2015-04-01 12:20:00,13.04,13.06,13.03,13.06,17700.0,9.3066,9.3209,9.2995,9.3209,17700.0
2015-04-01 12:30:00,13.05,13.06,13.05,13.05,17700.0,9.3137,9.3209,9.3137,9.3137,17700.0
2015-04-01 12:40:00,13.06,13.07,13.05,13.05,57900.0,9.3209,9.328,9.3137,9.3137,57900.0
2015-04-01 12:50:00,13.07,13.07,13.06,13.07,17400.0,9.328,9.328,9.3209,9.328,17400.0
2015-04-01 13:00:00,13.06,13.07,13.06,13.07,11400.0,9.3209,9.328,9.3209,9.328,11400.0
2015-04-01 13:10:00,13.07,13.08,13.06,13.07,3600.0,9.328,9.3352,9.3209,9.328,3600.0
2015-04-01 13:20:00,13.07,13.07,13.06,13.07,9000.0,9.328,9.328,9.3209,9.328,9000.0
2015-04-01 13:30:00,13.07,13.07,13.06,13.06,29700.0,9.328,9.328,9.3209,9.3209,29700.0
2015-04-01 13:40:00,13.06,13.08,13.06,13.08,18900.0,9.3209,9.3352,9.3209,9.3352,18900.0
2015-04-01 13:50:00,13.08,13.09,13.08,13.08,28800.0,9.3352,9.3423,9.3352,9.3352,28800.0
2015-04-01 14:00:00,13.07,13.07,13.06,13.07,12000.0,9.328,9.328,9.3209,9.328,12000.0
2015-04-01 14:10:00,13.06,13.07,13.04,13.05,18900.0,9.3209,9.328,9.3066,9.3137,18900.0
2015-04-01 14:20:00,13.05,13.06,13.04,13.04,15300.0,9.3137,9.3209,9.3066,9.3066,15300.0
2015-04-01 14:30:00,13.04,13.05,13.03,13.04,9900.0,9.3066,9.3137,9.2995,9.3066,9900.0
2015-04-01 14:40:00,13.04,13.06,13.04,13.06,8400.0,9.3066,9.3209,9.3066,9.3209,8400.0
2015-04-01 14:50:00,13.06,13.06,13.05,13.05,19800.0,9.3209,9.3209,9.3137,9.3137,19800.0
2015-04-01 15:00:00,13.05,13.05,13.03,13.03,34800.0,9.3137,9.3137,9.2995,9.2995,34800.0
2015-04-01 15:10:00,13.03,13.04,13.02,13.03,20100.0,9.2995,9.3066,9.2923,9.2995,20100.0
2015-04-01 15:20:00,13.04,13.04,13.03,13.03,54600.0,9.3066,9.3066,9.2995,9.2995,54600.0
2015-04-01 15:30:00,13.04,13.06,13.03,13.05,18300.0,9.3066,9.3209,9.2995,9.3137,18300.0
2015-04-01 15:40:00,13.05,13.05,13.03,13.05,42900.0,9.3137,9.3137,9.2995,9.3137,42900.0
2015-04-01 15:50:00,13.05,13.06,13.04,13.06,28800.0,9.3137,9.3209,9.3066,9.3209,28800.0
2015-04-02 09:30:00,13.08,13.08,13.05,13.07,3124200.0,9.3352,9.3352,9.3137,9.328,3124200.0
2015-04-02 09:40:00,13.06,13.08,13.06,13.07,3012600.0,9.3209,9.3352,9.3209,9.328,3012600.0
2015-04-02 09:50:00,13.13,13.14,13.12,13.12,3046500.0,9.3708,9.378,9.3637,9.3637,3046500.0
2015-04-02 10:00:00,13.14,13.14,13.12,13.12,3023400.0,9.378,9.378,9.3637,9.3637,3023400.0
2015-04-02 10:10:00,13.13,13.13,13.12,13.12,6000.0,9.3708,9.3708,9.3637,9.3637,6000.0
2015-04-02 10:20:00,13.12,13.13,13.1,13.11,3044100.0,9.3637,9.3708,9.3494,9.3566,3044100.0
2015-04-02 10:30:00,13.1,13.11,13.1,13.11,3005400.0,9.3494,9.3566,9.3494,9.3566,3005400.0
2015-04-02 10:40:00,13.1,13.1,13.09,13.1,25800.0,9.3494,9.3494,9.3423,9.3494,25800.0
2015-04-02 10:50:00,13.1,13.11,13.1,13.1,2034600.0,9.3494,9.3566,9.3494,9.3494,2034600.0
2015-04-02 11:00:00,13.1,13.11,13.1,13.1,19200.0,9.3494,9.3566,9.3494,9.3494,19200.0
2015-04-02 11:10:00,13.1,13.11,13.1,13.1,30000.0,9.3494,9.3566,9.3494,9.3494,30000.0
2015-04-02 11:20:00,13.11,13.11,13.1,13.1,26700.0,9.3566,9.3566,9.3494,9.3494,26700.0
2015-04-02 11:30:00,13.1,13.11,13.1,13.1,84000.0,9.3494,9.3566,9.3494,9.3494,84000.0
2015-04-02 11:40:00,13.1,13.1,13.09,13.09,8700.0,9.3494,9.3494,9.3423,9.3423,8700.0
2015-04-02 11:50:00,13.09,13.09,13.08,13.08,6900.0,9.3423,9.3423,9.3352,9.3352,6900.0
2015-04-02 12:00:00,13.07,13.07,13.06,13.06,12000.0,9.328,9.328,9.3209,9.3209,12000.0
2015-04-02 12:10:00,13.06,13.07,13.06,13.07,13500.0,9.3209,9.328,9.3209,9.328,13500.0
2015-04-02 12:20:00,13.07,13.07,13.06,13.07,10200.0,9.328,9.328,9.3209,9.328,10200.0
2015-04-02 12:30:00,13.08,13.08,13.07,13.07,21300.0,9.3352,9.3352,9.328,9.328,21300.0
2015-04-02 12:40:00,13.08,13.08,13.08,13.08,5100.0,9.3352,9.3352,9.3352,9.3352,5100.0
2015-04-02 12:50:00,13.08,13.08,13.07,13.07,5100.0,9.3352,9.3352,9.328,9.328,5100.0
2015-04-02 13:00:00,13.08,13.08,13.07,13.07,9600.0,9.3352,9.3352,9.328,9.328,9600.0
2015-04-02 13:10:00,13.07,13.09,13.07,13.09,15900.0,9.328,9.3423,9.328,9.3423,15900.0
2015-04-02 13:20:00,13.09,13.09,13.08,13.09,13500.0,9.3423,9.3423,9.3352,9.3423,13500.0
2015-04-02 13:30:00,13.09,13.09,13.08,13.09,8700.0,9.3423,9.3423,9.3352,9.3423,8700.0
2015-04-02 13:40:00,13.09,13.09,13.07,13.08,33900.0,9.3423,9.3423,9.328,9.3352,33900.0
2015-04-02 13:50:00,13.09,13.09,13.09,13.09,3900.0,9.3423,9.3423,9.3423,9.3423,3900.0
2015-04-02 14:00:00,13.09,13.09,13.08,13.09,13500.0,9.3423,9.3423,9.3352,9.3423,13500.0
2015-04-02 14:10:00,13.09,13.11,13.08,13.1,293700.0,9.3423,9.3566,9.3352,9.3494,293700.0
2015-04-02 14:20:00,13.11,13.11,13.1,13.1,31800.0,9.3566,9.3566,9.3494,9.3494,31800.0
2015-04-02 14:30:00,13.1,13.1,13.09,13.09,11700.0,9.3494,9.3494,9.3423,9.3423,11700.0
2015-04-02 14:40:00,13.09,13.09,13.07,13.08,26100.0,9.3423,9.3423,9.328,9.3352,26100.0
2015-04-02 14:50:00,13.08,13.08,13.08,13.08,25800.0,9.3352,9.3352,9.3352,9.3352,25800.0
2015-04-02 15:00:00,13.08,13.09,13.08,13.08,16200.0,9.3352,9.3423,9.3352,9.3352,16200.0
2015-04-02 15:10:00,13.08,13.09,13.07,13.07,36000.0,9.3352,9.3423,9.328,9.328,36000.0
2015-04-02 15:20:00,13.07,13.08,13.07,13.08,12000.0,9.328,9.3352,9.328,9.3352,12000.0
2015-04-02 15:30:00,13.08,13.1,13.08,13.09,17400.0,9.3352,9.3494,9.3352,9.3423,17400.0
2015-04-02 15:40:00,13.09,13.11,13.09,13.11,17700.0,9.3423,9.3566,9.3423,9.3566,17700.0
2015-04-02 15:50:00,13.1,13.1,13.09,13.09,126000.0,9.3494,9.3494,9.3423,9.3423,126000.0
2015-04-06 09:30:00,13.05,13.07,13.04,13.05,254700.0,9.3137,9.328,9.3066,9.3137,254700.0
2015-04-06 09:40:00,13.07,13.11,13.06,13.11,62400.0,9.328,9.3566,9.3209,9.3566,62400.0
2015-04-06 09:50:00,13.11,13.12,13.1,13.11,16200.0,9.3566,9.3637,9.3494,9.3566,16200.0
2015-04-06 10:00:00,13.11,13.13,13.1,13.12,57000.0,9.3566,9.3708,9.3494,9.3637,57000.0
2015-04-06 10:10:00,13.12,13.13,13.11,13.12,4800.0,9.3637,9.3708,9.3566,9.3637,4800.0
2015-04-06 10:20:00,13.13,13.15,13.12,13.15,46500.0,9.3708,9.3851,9.3637,9.3851,46500.0
2015-04-06 10:30:00,13.16,13.17,13.16,13.17,23400.0,9.3922,9.3994,9.3922,9.3994,23400.0
2015-04-06 10:40:00,13.16,13.17,13.16,13.16,26100.0,9.3922,9.3994,9.3922,9.3922,26100.0
2015-04-06 10:50:00,13.16,13.17,13.16,13.17,31800.0,9.3922,9.3994,9.3922,9.3994,31800.0
2015-04-06 11:00:00,13.17,13.18,13.17,13.18,16500.0,9.3994,9.4065,9.3994,9.4065,16500.0
2015-04-06 11:10:00,13.18,13.18,13.17,13.18,12300.0,9.4065,9.4065,9.3994,9.4065,12300.0
2015-04-06 11:20:00,13.18,13.19,13.18,13.19,25500.0,9.4065,9.4137,9.4065,9.4137,25500.0
2015-04-06 11:30:00,13.19,13.19,13.18,13.19,138300.0,9.4137,9.4137,9.4065,9.4137,138300.0
2015-04-06 11:40:00,13.2,13.21,13.19,13.2,15000.0,9.4208,9.4279,9.4137,9.4208,15000.0
2015-04-06 11:50:00,13.2,13.2,13.19,13.2,62700.0,9.4208,9.4208,9.4137,9.4208,62700.0
2015-04-06 12:00:00,13.2,13.21,13.2,13.2,13200.0,9.4208,9.4279,9.4208,9.4208,13200.0
2015-04-06 12:10:00,13.2,13.21,13.2,13.21,35400.0,9.4208,9.4279,9.4208,9.4279,35400.0
2015-04-06 12:20:00,13.2,13.22,13.2,13.22,52500.0,9.4208,9.4351,9.4208,9.4351,52500.0
2015-04-06 12:30:00,13.22,13.22,13.21,13.21,31500.0,9.4351,9.4351,9.4279,9.4279,31500.0
2015-04-06 12:40:00,13.21,13.22,13.21,13.21,24000.0,9.4279,9.4351,9.4279,9.4279,24000.0
2015-04-06 12:50:00,13.22,13.23,13.21,13.22,115200.0,9.4351,9.4422,9.4279,9.4351,115200.0
2015-04-06 13:00:00,13.23,13.23,13.22,13.23,59100.0,9.4422,9.4422,9.4351,9.4422,59100.0
2015-04-06 13:10:00,13.23,13.23,13.22,13.23,35700.0,9.4422,9.4422,9.4351,9.4422,35700.0
2015-04-06 13:20:00,13.23,13.24,13.23,13.24,55800.0,9.4422,9.4493,9.4422,9.4493,55800.0
2015-04-06 13:30:00,13.24,13.24,13.23,13.23,12000.0,9.4493,9.4493,9.4422,9.4422,12000.0
2015-04-06 13:40:00,13.23,13.23,13.22,13.23,27300.0,9.4422,9.4422,9.4351,9.4422,27300.0
2015-04-06 13:50:00,13.22,13.23,13.22,13.23,10800.0,9.4351,9.4422,9.4351,9.4422,10800.0
2015-04-06 14:00:00,13.23,13.23,13.22,13.22,25200.0,9.4422,9.4422,9.4351,9.4351,25200.0
2015-04-06 14:10:00,13.22,13.23,13.22,13.23,21300.0,9.4351,9.4422,9.4351,9.4422,21300.0
2015-04-06 14:20:00,13.23,13.23,13.22,13.22,22200.0,9.4422,9.4422,9.4351,9.4351,22200.0
2015-04-06 14:30:00,13.23,13.23,13.23,13.23,39000.0,9.4422,9.4422,9.4422,9.4422,39000.0
2015-04-06 14:40:00,13.23,13.24,13.23,13.24,27300.0,9.4422,9.4493,9.4422,9.4493,27300.0
2015-04-06 14:50:00,13.23,13.24,13.23,13.23,19800.0,9.4422,9.4493,9.4422,9.4422,19800.0
2015-04-06 15:00:00,13.23,13.24,13.22,13.22,26400.0,9.4422,9.4493,9.4351,9.4351,26400.0
2015-04-06 15:10:00,13.22,13.22,13.21,13.21,21300.0,9.4351,9.4351,9.4279,9.4279,21300.0
2015-04-06 15:20:00,13.22,13.22,13.21,13.21,18300.0,9.4351,9.4351,9.4279,9.4279,18300.0
2015-04-06 15:30:00,13.22,13.22,13.21,13.21,18000.0,9.4351,9.4351,9.4279,9.4279,18000.0
2015-04-06 15:40:00,13.21,13.22,13.2,13.2,25200.0,9.4279,9.4351,9.4208,9.4208,25200.0
2015-04-06 15:50:00,13.2,13.21,13.19,13.19,58800.0,9.4208,9.4279,9.4137,9.4137,58800.0
2015-04-07 09:30:00,13.21,13.21,13.19,13.21,91200.0,9.4279,9.4279,9.4137,9.4279,91200.0
2015-04-07 09:40:00,13.22,13.24,13.21,13.23,25500.0,9.4351,9.4493,9.4279,9.4422,25500.0
2015-04-07 09:50:00,13.23,13.23,13.21,13.21,4500.0,9.4422,9.4422,9.4279,9.4279,4500.0
2015-04-07 10:00:00,13.22,13.22,13.19,13.21,29100.0,9.4351,9.4351,9.4137,9.4279,29100.0
2015-04-07 10:10:00,13.2,13.23,13.2,13.22,16200.0,9.4208,9.4422,9.4208,9.4351,16200.0
2015-04-07 10:20:00,13.23,13.23,13.22,13.23,51300.0,9.4422,9.4422,9.4351,9.4422,51300.0
2015-04-07 10:30:00,13.23,13.24,13.23,13.24,210900.0,9.4422,9.4493,9.4422,9.4493,210900.0
2015-04-07 10:40:00,13.24,13.25,13.23,13.25,57000.0,9.4493,9.4565,9.4422,9.4565,57000.0
2015-04-07 10:50:00,13.24,13.25,13.24,13.25,6900.0,9.4493,9.4565,9.4493,9.4565,6900.0
2015-04-07 11:00:00,13.25,13.25,13.24,13.24,18900.0,9.4565,9.4565,9.4493,9.4493,18900.0
2015-04-07 11:10:00,13.24,13.25,13.23,13.23,10200.0,9.4493,9.4565,9.4422,9.4422,10200.0
2015-04-07 11:20:00,13.23,13.24,13.23,13.24,20100.0,9.4422,9.4493,9.4422,9.4493,20100.0
2015-04-07 11:30:00,13.24,13.25,13.24,13.25,19500.0,9.4493,9.4565,9.4493,9.4565,19500.0
2015-04-07 11:40:00,13.24,13.25,13.24,13.25,19200.0,9.4493,9.4565,9.4493,9.4565,19200.0
2015-04-07 11:50:00,13.25,13.25,13.24,13.25,44400.0,9.4565,9.4565,9.4493,9.4565,44400.0
2015-04-07 12:00:00,13.25,13.26,13.25,13.26,19200.0,9.4565,9.4636,9.4565,9.4636,19200.0
2015-04-07 12:10:00,13.25,13.26,13.25,13.25,11400.0,9.4565,9.4636,9.4565,9.4565,11400.0
2015-04-07 12:20:00,13.26,13.26,13.26,13.26,5400.0,9.4636,9.4636,9.4636,9.4636,5400.0
2015-04-07 12:30:00,13.26,13.26,13.26,13.26,11400.0,9.4636,9.4636,9.4636,9.4636,11400.0
2015-04-07 12:40:00,13.26,13.26,13.24,13.25,14100.0,9.4636,9.4636,9.4493,9.4565,14100.0
2015-04-07 12:50:00,13.24,13.25,13.24,13.25,6900.0,9.4493,9.4565,9.4493,9.4565,6900.0
2015-04-07 13:00:00,13.25,13.26,13.25,13.26,9900.0,9.4565,9.4636,9.4565,9.4636,9900.0
2015-04-07 13:10:00,13.25,13.26,13.25,13.26,9600.0,9.4565,9.4636,9.4565,9.4636,9600.0
2015-04-07 13:20:00,13.26,13.26,13.25,13.25,11100.0,9.4636,9.4636,9.4565,9.4565,11100.0
2015-04-07 13:30:00,13.25,13.26,13.25,13.25,27600.0,9.4565,9.4636,9.4565,9.4565,27600.0
2015-04-07 13:40:00,13.26,13.26,13.24,13.24,21600.0,9.4636,9.4636,9.4493,9.4493,21600.0
2015-04-07 13:50:00,13.24,13.24,13.23,13.24,18000.0,9.4493,9.4493,9.4422,9.4493,18000.0
2015-04-07 14:00:00,13.24,13.25,13.24,13.25,19200.0,9.4493,9.4565,9.4493,9.4565,19200.0
2015-04-07 14:10:00,13.25,13.25,13.25,13.25,22200.0,9.4565,9.4565,9.4565,9.4565,22200.0
2015-04-07 14:20:00,13.25,13.26,13.24,13.26,15000.0,9.4565,9.4636,9.4493,9.4636,15000.0
2015-04-07 14:30:00,13.25,13.26,13.25,13.25,1800.0,9.4565,9.4636,9.4565,9.4565,1800.0
2015-04-07 14:40:00,13.26,13.26,13.24,13.24,19200.0,9.4636,9.4636,9.4493,9.4493,19200.0
2015-04-07 14:50:00,13.25,13.25,13.24,13.24,7200.0,9.4565,9.4565,9.4493,9.4493,7200.0
2015-04-07 15:00:00,13.24,13.24,13.24,13.24,15300.0,9.4493,9.4493,9.4493,9.4493,15300.0
2015-04-07 15:10:00,13.24,13.24,13.24,13.24,184200.0,9.4493,9.4493,9.4493,9.4493,184200.0
2015-04-07 15:20:00,13.24,13.24,13.22,13.23,12600.0,9.4493,9.4493,9.4351,9.4422,12600.0
2015-04-07 15:30:00,13.23,13.23,13.2,13.21,26100.0,9.4422,9.4422,9.4208,9.4279,26100.0
2015-04-07 15:40:00,13.2,13.21,13.19,13.2,36900.0,9.4208,9.4279,9.4137,9.4208,36900.0
2015-04-07 15:50:00,13.2,13.2,13.18,13.19,43800.0,9.4208,9.4208,9.4065,9.4137,43800.0
2015-04-08 09:30:00,13.22,13.23,13.2,13.22,31500.0,9.4351,9.4422,9.4208,9.4351,31500.0
2015-04-08 09:40:00,13.22,13.23,13.22,13.23,20400.0,9.4351,9.4422,9.4351,9.4422,20400.0
2015-04-08 09:50:00,13.23,13.24,13.23,13.24,21000.0,9.4422,9.4493,9.4422,9.4493,21000.0
2015-04-08 10:00:00,13.24,13.24,13.22,13.23,16200.0,9.4493,9.4493,9.4351,9.4422,16200.0
2015-04-08 10:10:00,13.22,13.23,13.21,13.21,6000.0,9.4351,9.4422,9.4279,9.4279,6000.0
2015-04-08 10:20:00,13.22,13.23,13.21,13.23,3600.0,9.4351,9.4422,9.4279,9.4422,3600.0
2015-04-08 10:30:00,13.21,13.22,13.19,13.19,27000.0,9.4279,9.4351,9.4137,9.4137,27000.0
2015-04-08 10:40:00,13.19,13.19,13.16,13.17,36000.0,9.4137,9.4137,9.3922,9.3994,36000.0
2015-04-08 10:50:00,13.17,13.18,13.17,13.17,64500.0,9.3994,9.4065,9.3994,9.3994,64500.0
2015-04-08 11:00:00,13.17,13.19,13.17,13.19,100200.0,9.3994,9.4137,9.3994,9.4137,100200.0
2015-04-08 11:10:00,13.18,13.2,13.18,13.2,13500.0,9.4065,9.4208,9.4065,9.4208,13500.0
2015-04-08 11:20:00,13.19,13.19,13.18,13.19,34800.0,9.4137,9.4137,9.4065,9.4137,34800.0
2015-04-08 11:30:00,13.19,13.19,13.18,13.19,15600.0,9.4137,9.4137,9.4065,9.4137,15600.0
2015-04-08 11:40:00,13.19,13.21,13.19,13.2,8100.0,9.4137,9.4279,9.4137,9.4208,8100.0
2015-04-08 11:50:00,13.2,13.2,13.19,13.19,20400.0,9.4208,9.4208,9.4137,9.4137,20400.0
2015-04-08 12:00:00,13.19,13.19,13.18,13.19,7200.0,9.4137,9.4137,9.4065,9.4137,7200.0
2015-04-08 12:10:00,13.18,13.19,13.18,13.18,12000.0,9.4065,9.4137,9.4065,9.4065,12000.0
2015-04-08 12:20:00,13.18,13.19,13.18,13.18,16800.0,9.4065,9.4137,9.4065,9.4065,16800.0
2015-04-08 12:30:00,13.18,13.18,13.17,13.18,21600.0,9.4065,9.4065,9.3994,9.4065,21600.0
2015-04-08 12:40:00,13.17,13.19,13.17,13.19,6600.0,9.3994,9.4137,9.3994,9.4137,6600.0
2015-04-08 12:50:00,13.18,13.19,13.18,13.18,6300.0,9.4065,9.4137,9.4065,9.4065,6300.0
2015-04-08 13:00:00,13.18,13.19,13.18,13.19,11700.0,9.4065,9.4137,9.4065,9.4137,11700.0
2015-04-08 13:10:00,13.18,13.18,13.17,13.17,3600.0,9.4065,9.4065,9.3994,9.3994,3600.0
2015-04-08 13:20:00,13.17,13.18,13.17,13.18,8100.0,9.3994,9.4065,9.3994,9.4065,8100.0
2015-04-08 13:30:00,13.18,13.18,13.17,13.18,3000.0,9.4065,9.4065,9.3994,9.4065,3000.0
2015-04-08 13:40:00,13.17,13.18,13.17,13.18,2700.0,9.3994,9.4065,9.3994,9.4065,2700.0
2015-04-08 13:50:00,13.18,13.19,13.18,13.18,8700.0,9.4065,9.4137,9.4065,9.4065,8700.0
2015-04-08 14:00:00,13.18,13.18,13.14,13.14,36900.0,9.4065,9.4065,9.378,9.378,36900.0
2015-04-08 14:10:00,13.14,13.2,13.13,13.2,29100.0,9.378,9.4208,9.3708,9.4208,29100.0
2015-04-08 14:20:00,13.21,13.22,13.19,13.19,41100.0,9.4279,9.4351,9.4137,9.4137,41100.0
2015-04-08 14:30:00,13.18,13.19,13.18,13.19,16800.0,9.4065,9.4137,9.4065,9.4137,16800.0
2015-04-08 14:40:00,13.18,13.19,13.17,13.18,12300.0,9.4065,9.4137,9.3994,9.4065,12300.0
2015-04-08 14:50:00,13.19,13.19,13.16,13.17,22200.0,9.4137,9.4137,9.3922,9.3994,22200.0
2015-04-08 15:00:00,13.18,13.19,13.18,13.18,12900.0,9.4065,9.4137,9.4065,9.4065,12900.0
2015-04-08 15:10:00,13.18,13.19,13.16,13.17,8400.0,9.4065,9.4137,9.3922,9.3994,8400.0
2015-04-08 15:20:00,13.17,13.19,13.16,13.18,50700.0,9.3994,9.4137,9.3922,9.4065,50700.0
2015-04-08 15:30:00,13.18,13.18,13.17,13.18,7200.0,9.4065,9.4065,9.3994,9.4065,7200.0
2015-04-08 15:40:00,13.18,13.2,13.18,13.18,23700.0,9.4065,9.4208,9.4065,9.4065,23700.0
2015-04-08 15:50:00,13.18,13.19,13.18,13.19,89100.0,9.4065,9.4137,9.4065,9.4137,89100.0
2015-04-09 09:30:00,13.18,13.22,13.18,13.21,50100.0,9.4065,9.4351,9.4065,9.4279,50100.0
2015-04-09 09:40:00,13.21,13.21,13.2,13.2,23100.0,9.4279,9.4279,9.4208,9.4208,23100.0
2015-04-09 09:50:00,13.2,13.2,13.17,13.18,261600.0,9.4208,9.4208,9.3994,9.4065,261600.0
2015-04-09 10:00:00,13.19,13.21,13.18,13.19,15300.0,9.4137,9.4279,9.4065,9.4137,15300.0
2015-04-09 10:10:00,13.18,13.2,13.18,13.18,3000.0,9.4065,9.4208,9.4065,9.4065,3000.0
2015-04-09 10:20:00,13.17,13.19,13.16,13.19,6300.0,9.3994,9.4137,9.3922,9.4137,6300.0
2015-04-09 10:30:00,13.18,13.18,13.17,13.17,4200.0,9.4065,9.4065,9.3994,9.3994,4200.0
2015-04-09 10:40:00,13.18,13.18,13.15,13.16,13800.0,9.4065,9.4065,9.3851,9.3922,13800.0
2015-04-09 10:50:00,13.16,13.17,13.16,13.17,900.0,9.3922,9.3994,9.3922,9.3994,900.0
2015-04-09 11:00:00,13.17,13.18,13.17,13.17,15000.0,9.3994,9.4065,9.3994,9.3994,15000.0
2015-04-09 11:10:00,13.17,13.17,13.15,13.15,13200.0,9.3994,9.3994,9.3851,9.3851,13200.0
2015-04-09 11:20:00,13.16,13.17,13.15,13.17,11700.0,9.3922,9.3994,9.3851,9.3994,11700.0
2015-04-09 11:30:00,13.17,13.19,13.17,13.19,3300.0,9.3994,9.4137,9.3994,9.4137,3300.0
2015-04-09 11:40:00,13.18,13.2,13.18,13.19,10500.0,9.4065,9.4208,9.4065,9.4137,10500.0
2015-04-09 11:50:00,13.2,13.2,13.19,13.19,15000.0,9.4208,9.4208,9.4137,9.4137,15000.0
2015-04-09 12:00:00,13.19,13.2,13.19,13.19,8100.0,9.4137,9.4208,9.4137,9.4137,8100.0
2015-04-09 12:10:00,13.19,13.2,13.19,13.2,40200.0,9.4137,9.4208,9.4137,9.4208,40200.0
2015-04-09 12:20:00,13.21,13.22,13.21,13.21,24000.0,9.4279,9.4351,9.4279,9.4279,24000.0
2015-04-09 12:30:00,13.21,13.21,13.2,13.21,13500.0,9.4279,9.4279,9.4208,9.4279,13500.0
2015-04-09 12:40:00,13.21,13.21,13.2,13.21,7500.0,9.4279,9.4279,9.4208,9.4279,7500.0
2015-04-09 12:50:00,13.21,13.22,13.2,13.22,11400.0,9.4279,9.4351,9.4208,9.4351,11400.0
2015-04-09 13:00:00,13.22,13.22,13.2,13.21,15600.0,9.4351,9.4351,9.4208,9.4279,15600.0
2015-04-09 13:10:00,13.21,13.22,13.21,13.21,23100.0,9.4279,9.4351,9.4279,9.4279,23100.0
2015-04-09 13:20:00,13.22,13.22,13.21,13.22,11400.0,9.4351,9.4351,9.4279,9.4351,11400.0
2015-04-09 13:30:00,13.21,13.22,13.21,13.21,11100.0,9.4279,9.4351,9.4279,9.4279,11100.0
2015-04-09 13:40:00,13.21,13.21,13.2,13.21,9000.0,9.4279,9.4279,9.4208,9.4279,9000.0
2015-04-09 13:50:00,13.21,13.21,13.21,13.21,7800.0,9.4279,9.4279,9.4279,9.4279,7800.0
2015-04-09 14:00:00,13.2,13.21,13.2,13.21,4500.0,9.4208,9.4279,9.4208,9.4279,4500.0
2015-04-09 14:10:00,13.21,13.22,13.21,13.21,5700.0,9.4279,9.4351,9.4279,9.4279,5700.0
2015-04-09 14:20:00,13.21,13.21,13.2,13.21,65400.0,9.4279,9.4279,9.4208,9.4279,65400.0
2015-04-09 14:30:00,13.2,13.22,13.2,13.22,24600.0,9.4208,9.4351,9.4208,9.4351,24600.0
2015-04-09 14:40:00,13.22,13.22,13.21,13.22,23700.0,9.4351,9.4351,9.4279,9.4351,23700.0
2015-04-09 14:50:00,13.21,13.22,13.21,13.22,1500.0,9.4279,9.4351,9.4279,9.4351,1500.0
2015-04-09 15:00:00,13.23,13.23,13.22,13.22,350700.0,9.4422,9.4422,9.4351,9.4351,350700.0
2015-04-09 15:10:00,13.23,13.26,13.22,13.24,16200.0,9.4422,9.4636,9.4351,9.4493,16200.0
2015-04-09 15:20:00,13.25,13.26,13.24,13.26,22200.0,9.4565,9.4636,9.4493,9.4636,22200.0
2015-04-09 15:30:00,13.26,13.26,13.24,13.24,27600.0,9.4636,9.4636,9.4493,9.4493,27600.0
2015-04-09 15:40:00,13.24,13.25,13.24,13.24,57600.0,9.4493,9.4565,9.4493,9.4493,57600.0
2015-04-09 15:50:00,13.24,13.24,13.24,13.24,149400.0,9.4493,9.4493,9.4493,9.4493,149400.0
2015-04-10 09:30:00,13.26,13.27,13.25,13.25,51000.0,9.4636,9.4708,9.4565,9.4565,51000.0
2015-04-10 09:40:00,13.26,13.26,13.24,13.25,10500.0,9.4636,9.4636,9.4493,9.4565,10500.0
2015-04-10 09:50:00,13.26,13.26,13.25,13.25,7200.0,9.4636,9.4636,9.4565,9.4565,7200.0
2015-04-10 10:00:00,13.26,13.27,13.25,13.27,27000.0,9.4636,9.4708,9.4565,9.4708,27000.0
2015-04-10 10:10:00,13.27,13.27,13.27,13.27,1800.0,9.4708,9.4708,9.4708,9.4708,1800.0
2015-04-10 10:20:00,13.27,13.27,13.27,13.27,19800.0,9.4708,9.4708,9.4708,9.4708,19800.0
2015-04-10 10:30:00,13.27,13.29,13.27,13.29,23400.0,9.4708,9.485,9.4708,9.485,23400.0
2015-04-10 10:40:00,13.29,13.3,13.29,13.29,4500.0,9.485,9.4922,9.485,9.485,4500.0
2015-04-10 10:50:00,13.3,13.3,13.29,13.3,27600.0,9.4922,9.4922,9.485,9.4922,27600.0
2015-04-10 11:00:00,13.29,13.3,13.29,13.3,6600.0,9.485,9.4922,9.485,9.4922,6600.0
2015-04-10 11:10:00,13.3,13.3,13.29,13.3,27900.0,9.4922,9.4922,9.485,9.4922,27900.0
2015-04-10 11:20:00,13.3,13.31,13.3,13.31,39900.0,9.4922,9.4993,9.4922,9.4993,39900.0
2015-04-10 11:30:00,13.31,13.32,13.31,13.32,27300.0,9.4993,9.5064,9.4993,9.5064,27300.0
2015-04-10 11:40:00,13.32,13.32,13.31,13.31,11700.0,9.5064,9.5064,9.4993,9.4993,11700.0
2015-04-10 11:50:00,13.31,13.31,13.3,13.31,9300.0,9.4993,9.4993,9.4922,9.4993,9300.0
2015-04-10 12:00:00,13.31,13.31,13.3,13.31,11400.0,9.4993,9.4993,9.4922,9.4993,11400.0
2015-04-10 12:10:00,13.3,13.31,13.3,13.3,6300.0,9.4922,9.4993,9.4922,9.4922,6300.0
2015-04-10 12:20:00,13.31,13.31,13.3,13.3,23400.0,9.4993,9.4993,9.4922,9.4922,23400.0
2015-04-10 12:30:00,13.3,13.31,13.3,13.31,14700.0,9.4922,9.4993,9.4922,9.4993,14700.0
2015-04-10 12:40:00,13.31,13.31,13.3,13.3,1500.0,9.4993,9.4993,9.4922,9.4922,1500.0
2015-04-10 12:50:00,13.3,13.3,13.3,13.3,12900.0,9.4922,9.4922,9.4922,9.4922,12900.0
2015-04-10 13:00:00,13.3,13.31,13.3,13.3,26100.0,9.4922,9.4993,9.4922,9.4922,26100.0
2015-04-10 13:10:00,13.3,13.3,13.29,13.3,2700.0,9.4922,9.4922,9.485,9.4922,2700.0
2015-04-10 13:20:00,13.29,13.3,13.29,13.29,11700.0,9.485,9.4922,9.485,9.485,11700.0
2015-04-10 13:30:00,13.29,13.3,13.29,13.3,6600.0,9.485,9.4922,9.485,9.4922,6600.0
2015-04-10 13:40:00,13.3,13.3,13.3,13.3,32700.0,9.4922,9.4922,9.4922,9.4922,32700.0
2015-04-10 13:50:00,13.3,13.3,13.3,13.3,14700.0,9.4922,9.4922,9.4922,9.4922,14700.0
2015-04-10 14:00:00,13.3,13.3,13.3,13.3,25200.0,9.4922,9.4922,9.4922,9.4922,25200.0
2015-04-10 14:10:00,13.3,13.31,13.3,13.3,15900.0,9.4922,9.4993,9.4922,9.4922,15900.0
2015-04-10 14:20:00,13.3,13.3,13.29,13.3,12900.0,9.4922,9.4922,9.485,9.4922,12900.0
2015-04-10 14:30:00,13.29,13.3,13.29,13.29,15000.0,9.485,9.4922,9.485,9.485,15000.0
2015-04-10 14:40:00,13.29,13.3,13.29,13.3,4200.0,9.485,9.4922,9.485,9.4922,4200.0
2015-04-10 14:50:00,13.3,13.31,13.3,13.3,24600.0,9.4922,9.4993,9.4922,9.4922,24600.0
2015-04-10 15:00:00,13.3,13.3,13.3,13.3,9600.0,9.4922,9.4922,9.4922,9.4922,9600.0
2015-04-10 15:10:00,13.3,13.3,13.29,13.29,31500.0,9.4922,9.4922,9.485,9.485,31500.0
2015-04-10 15:20:00,13.29,13.29,13.29,13.29,7500.0,9.485,9.485,9.485,9.485,7500.0
2015-04-10 15:30:00,13.29,13.3,13.29,13.3,10800.0,9.485,9.4922,9.485,9.4922,10800.0
2015-04-10 15:40:00,13.3,13.3,13.29,13.3,35700.0,9.4922,9.4922,9.485,9.4922,35700.0
2015-04-10 15:50:00,13.3,13.3,13.29,13.29,35700.0,9.4922,9.4922,9.485,9.485,35700.0
2015-04-13 09:30:00,13.3,13.31,13.29,13.31,63600.0,9.4922,9.4993,9.485,9.4993,63600.0
2015-04-13 09:40:00,13.31,13.32,13.3,13.31,20100.0,9.4993,9.5064,9.4922,9.4993,20100.0
2015-04-13 09:50:00,13.31,13.32,13.31,13.32,24000.0,9.4993,9.5064,9.4993,9.5064,24000.0
2015-04-13 10:00:00,13.31,13.32,13.31,13.32,10500.0,9.4993,9.5064,9.4993,9.5064,10500.0
2015-04-13 10:10:00,13.31,13.32,13.3,13.31,24900.0,9.4993,9.5064,9.4922,9.4993,24900.0
2015-04-13 10:20:00,13.3,13.32,13.3,13.31,9000.0,9.4922,9.5064,9.4922,9.4993,9000.0
2015-04-13 10:30:00,13.31,13.31,13.3,13.3,19200.0,9.4993,9.4993,9.4922,9.4922,19200.0
2015-04-13 10:40:00,13.3,13.31,13.3,13.3,18300.0,9.4922,9.4993,9.4922,9.4922,18300.0
2015-04-13 10:50:00,13.3,13.3,13.29,13.29,13500.0,9.4922,9.4922,9.485,9.485,13500.0
2015-04-13 11:00:00,13.29,13.3,13.29,13.3,18900.0,9.485,9.4922,9.485,9.4922,18900.0
2015-04-13 11:10:00,13.3,13.31,13.29,13.31,30300.0,9.4922,9.4993,9.485,9.4993,30300.0
2015-04-13 11:20:00,13.31,13.31,13.3,13.3,55200.0,9.4993,9.4993,9.4922,9.4922,55200.0
2015-04-13 11:30:00,13.31,13.32,13.3,13.32,23700.0,9.4993,9.5064,9.4922,9.5064,23700.0
2015-04-13 11:40:00,13.31,13.31,13.3,13.3,31800.0,9.4993,9.4993,9.4922,9.4922,31800.0
2015-04-13 11:50:00,13.3,13.31,13.29,13.3,7200.0,9.4922,9.4993,9.485,9.4922,7200.0
2015-04-13 12:00:00,13.3,13.3,13.29,13.29,6900.0,9.4922,9.4922,9.485,9.485,6900.0
2015-04-13 12:10:00,13.29,13.29,13.28,13.28,10200.0,9.485,9.485,9.4779,9.4779,10200.0
2015-04-13 12:20:00,13.29,13.29,13.28,13.29,31200.0,9.485,9.485,9.4779,9.485,31200.0
2015-04-13 12:30:00,13.29,13.29,13.29,13.29,21300.0,9.485,9.485,9.485,9.485,21300.0
2015-04-13 12:40:00,13.29,13.29,13.28,13.29,16800.0,9.485,9.485,9.4779,9.485,16800.0
2015-04-13 12:50:00,13.28,13.29,13.28,13.29,4200.0,9.4779,9.485,9.4779,9.485,4200.0
2015-04-13 13:00:00,13.29,13.29,13.27,13.27,18600.0,9.485,9.485,9.4708,9.4708,18600.0
2015-04-13 13:10:00,13.27,13.27,13.26,13.27,6000.0,9.4708,9.4708,9.4636,9.4708,6000.0
2015-04-13 13:20:00,13.27,13.27,13.26,13.26,12600.0,9.4708,9.4708,9.4636,9.4636,12600.0
2015-04-13 13:30:00,13.26,13.27,13.26,13.26,7800.0,9.4636,9.4708,9.4636,9.4636,7800.0
2015-04-13 13:40:00,13.27,13.27,13.25,13.25,9000.0,9.4708,9.4708,9.4565,9.4565,9000.0
2015-04-13 13:50:00,13.25,13.26,13.25,13.26,9000.0,9.4565,9.4636,9.4565,9.4636,9000.0
2015-04-13 14:00:00,13.27,13.27,13.26,13.26,15900.0,9.4708,9.4708,9.4636,9.4636,15900.0
2015-04-13 14:10:00,13.27,13.27,13.26,13.26,11400.0,9.4708,9.4708,9.4636,9.4636,11400.0
2015-04-13 14:20:00,13.26,13.26,13.26,13.26,2700.0,9.4636,9.4636,9.4636,9.4636,2700.0
2015-04-13 14:30:00,13.26,13.26,13.26,13.26,29400.0,9.4636,9.4636,9.4636,9.4636,29400.0
2015-04-13 14:40:00,13.26,13.27,13.25,13.25,16500.0,9.4636,9.4708,9.4565,9.4565,16500.0
2015-04-13 14:50:00,13.25,13.25,13.24,13.25,54300.0,9.4565,9.4565,9.4493,9.4565,54300.0
2015-04-13 15:00:00,13.24,13.26,13.24,13.26,42000.0,9.4493,9.4636,9.4493,9.4636,42000.0
2015-04-13 15:10:00,13.26,13.26,13.24,13.24,3600.0,9.4636,9.4636,9.4493,9.4493,3600.0
2015-04-13 15:20:00,13.24,13.24,13.22,13.23,20100.0,9.4493,9.4493,9.4351,9.4422,20100.0
2015-04-13 15:30:00,13.23,13.24,13.23,13.24,17100.0,9.4422,9.4493,9.4422,9.4493,17100.0
2015-04-13 15:40:00,13.24,13.25,13.23,13.23,12000.0,9.4493,9.4565,9.4422,9.4422,12000.0
2015-04-13 15:50:00,13.23,13.23,13.23,13.23,28800.0,9.4422,9.4422,9.4422,9.4422,28800.0
2015-04-14 09:30:00,13.23,13.26,13.22,13.25,82200.0,9.4422,9.4636,9.4351,9.4565,82200.0
2015-04-14 09:40:00,13.26,13.26,13.24,13.25,32100.0,9.4636,9.4636,9.4493,9.4565,32100.0
2015-04-14 09:50:00,13.25,13.25,13.22,13.23,21900.0,9.4565,9.4565,9.4351,9.4422,21900.0
2015-04-14 10:00:00,13.23,13.23,13.19,13.2,266400.0,9.4422,9.4422,9.4137,9.4208,266400.0
2015-04-14 10:10:00,13.2,13.22,13.19,13.21,955500.0,9.4208,9.4351,9.4137,9.4279,955500.0
2015-04-14 10:20:00,13.21,13.21,13.2,13.21,3000.0,9.4279,9.4279,9.4208,9.4279,3000.0
2015-04-14 10:30:00,13.2,13.21,13.19,13.2,9000.0,9.4208,9.4279,9.4137,9.4208,9000.0
2015-04-14 10:40:00,13.2,13.22,13.2,13.22,11400.0,9.4208,9.4351,9.4208,9.4351,11400.0
2015-04-14 10:50:00,13.22,13.22,13.21,13.22,10800.0,9.4351,9.4351,9.4279,9.4351,10800.0
2015-04-14 11:00:00,13.21,13.23,13.21,13.22,42000.0,9.4279,9.4422,9.4279,9.4351,42000.0
2015-04-14 11:10:00,13.24,13.26,13.24,13.25,245400.0,9.4493,9.4636,9.4493,9.4565,245400.0
2015-04-14 11:20:00,13.25,13.25,13.24,13.25,18600.0,9.4565,9.4565,9.4493,9.4565,18600.0
2015-04-14 11:30:00,13.26,13.26,13.25,13.25,18600.0,9.4636,9.4636,9.4565,9.4565,18600.0
2015-04-14 11:40:00,13.25,13.26,13.25,13.26,6300.0,9.4565,9.4636,9.4565,9.4636,6300.0
2015-04-14 11:50:00,13.26,13.26,13.25,13.26,9600.0,9.4636,9.4636,9.4565,9.4636,9600.0
2015-04-14 12:00:00,13.26,13.27,13.26,13.27,28200.0,9.4636,9.4708,9.4636,9.4708,28200.0
2015-04-14 12:10:00,13.27,13.27,13.27,13.27,9000.0,9.4708,9.4708,9.4708,9.4708,9000.0
2015-04-14 12:20:00,13.27,13.27,13.27,13.27,11100.0,9.4708,9.4708,9.4708,9.4708,11100.0
2015-04-14 12:30:00,13.27,13.29,13.27,13.28,49800.0,9.4708,9.485,9.4708,9.4779,49800.0
2015-04-14 12:40:00,13.29,13.29,13.28,13.28,17100.0,9.485,9.485,9.4779,9.4779,17100.0
2015-04-14 12:50:00,13.28,13.29,13.28,13.28,8700.0,9.4779,9.485,9.4779,9.4779,8700.0
2015-04-14 13:00:00,13.28,13.28,13.28,13.28,4200.0,9.4779,9.4779,9.4779,9.4779,4200.0
2015-04-14 13:10:00,13.28,13.29,13.27,13.28,16800.0,9.4779,9.485,9.4708,9.4779,16800.0
2015-04-14 13:20:00,13.28,13.28,13.27,13.28,11100.0,9.4779,9.4779,9.4708,9.4779,11100.0
2015-04-14 13:30:00,13.28,13.29,13.28,13.28,9000.0,9.4779,9.485,9.4779,9.4779,9000.0
2015-04-14 13:40:00,13.28,13.28,13.27,13.28,9300.0,9.4779,9.4779,9.4708,9.4779,9300.0
2015-04-14 13:50:00,13.27,13.28,13.27,13.27,9900.0,9.4708,9.4779,9.4708,9.4708,9900.0
2015-04-14 14:00:00,13.27,13.28,13.27,13.27,26100.0,9.4708,9.4779,9.4708,9.4708,26100.0
2015-04-14 14:10:00,13.27,13.27,13.27,13.27,14400.0,9.4708,9.4708,9.4708,9.4708,14400.0
2015-04-14 14:20:00,13.27,13.28,13.27,13.27,12000.0,9.4708,9.4779,9.4708,9.4708,12000.0
2015-04-14 14:30:00,13.27,13.27,13.26,13.26,18900.0,9.4708,9.4708,9.4636,9.4636,18900.0
2015-04-14 14:40:00,13.26,13.27,13.26,13.27,13800.0,9.4636,9.4708,9.4636,9.4708,13800.0
2015-04-14 14:50:00,13.27,13.27,13.26,13.27,11400.0,9.4708,9.4708,9.4636,9.4708,11400.0
2015-04-14 15:00:00,13.28,13.28,13.27,13.27,9000.0,9.4779,9.4779,9.4708,9.4708,9000.0
2015-04-14 15:10:00,13.27,13.28,13.27,13.28,7500.0,9.4708,9.4779,9.4708,9.4779,7500.0
2015-04-14 15:20:00,13.28,13.28,13.27,13.27,15300.0,9.4779,9.4779,9.4708,9.4708,15300.0
2015-04-14 15:30:00,13.28,13.28,13.27,13.27,8100.0,9.4779,9.4779,9.4708,9.4708,8100.0
2015-04-14 15:40:00,13.27,13.28,13.27,13.27,35100.0,9.4708,9.4779,9.4708,9.4708,35100.0
2015-04-14 15:50:00,13.27,13.27,13.25,13.27,30000.0,9.4708,9.4708,9.4565,9.4708,30000.0
2015-04-15 09:30:00,13.33,13.35,13.32,13.35,645000.0,9.5136,9.5278,9.5064,9.5278,645000.0
2015-04-15 09:40:00,13.35,13.36,13.35,13.36,10500.0,9.5278,9.535,9.5278,9.535,10500.0
2015-04-15 09:50:00,13.37,13.37,13.35,13.35,11700.0,9.5421,9.5421,9.5278,9.5278,11700.0
2015-04-15 10:00:00,13.36,13.36,13.35,13.36,13500.0,9.535,9.535,9.5278,9.535,13500.0
2015-04-15 10:10:00,13.35,13.36,13.35,13.35,18600.0,9.5278,9.535,9.5278,9.5278,18600.0
2015-04-15 10:20:00,13.36,13.36,13.34,13.34,11700.0,9.535,9.535,9.5207,9.5207,11700.0
2015-04-15 10:30:00,13.35,13.35,13.34,13.34,8400.0,9.5278,9.5278,9.5207,9.5207,8400.0
2015-04-15 10:40:00,13.35,13.36,13.34,13.35,14100.0,9.5278,9.535,9.5207,9.5278,14100.0
2015-04-15 10:50:00,13.35,13.36,13.35,13.36,22800.0,9.5278,9.535,9.5278,9.535,22800.0
2015-04-15 11:00:00,13.36,13.36,13.35,13.35,13800.0,9.535,9.535,9.5278,9.5278,13800.0
2015-04-15 11:10:00,13.35,13.35,13.34,13.34,30300.0,9.5278,9.5278,9.5207,9.5207,30300.0
2015-04-15 11:20:00,13.33,13.34,13.33,13.34,55200.0,9.5136,9.5207,9.5136,9.5207,55200.0
2015-04-15 11:30:00,13.34,13.34,13.32,13.32,15900.0,9.5207,9.5207,9.5064,9.5064,15900.0
2015-04-15 11:40:00,13.33,13.33,13.32,13.33,22200.0,9.5136,9.5136,9.5064,9.5136,22200.0
2015-04-15 11:50:00,13.33,13.34,13.33,13.34,16200.0,9.5136,9.5207,9.5136,9.5207,16200.0
2015-04-15 12:00:00,13.34,13.35,13.34,13.34,20400.0,9.5207,9.5278,9.5207,9.5207,20400.0
2015-04-15 12:10:00,13.34,13.34,13.34,13.34,19200.0,9.5207,9.5207,9.5207,9.5207,19200.0
2015-04-15 12:20:00,13.34,13.35,13.34,13.34,8100.0,9.5207,9.5278,9.5207,9.5207,8100.0
2015-04-15 12:30:00,13.34,13.35,13.33,13.34,15000.0,9.5207,9.5278,9.5136,9.5207,15000.0
2015-04-15 12:40:00,13.34,13.34,13.34,13.34,18600.0,9.5207,9.5207,9.5207,9.5207,18600.0
2015-04-15 12:50:00,13.34,13.35,13.34,13.35,20700.0,9.5207,9.5278,9.5207,9.5278,20700.0
2015-04-15 13:00:00,13.35,13.35,13.34,13.35,14400.0,9.5278,9.5278,9.5207,9.5278,14400.0
2015-04-15 13:10:00,13.35,13.36,13.35,13.36,11700.0,9.5278,9.535,9.5278,9.535,11700.0
2015-04-15 13:20:00,13.36,13.37,13.35,13.37,29700.0,9.535,9.5421,9.5278,9.5421,29700.0
2015-04-15 13:30:00,13.37,13.37,13.37,13.37,23400.0,9.5421,9.5421,9.5421,9.5421,23400.0
2015-04-15 13:40:00,13.37,13.37,13.36,13.36,13800.0,9.5421,9.5421,9.535,9.535,13800.0
2015-04-15 13:50:00,13.37,13.37,13.36,13.36,10200.0,9.5421,9.5421,9.535,9.535,10200.0
2015-04-15 14:00:00,13.36,13.37,13.36,13.37,66000.0,9.535,9.5421,9.535,9.5421,66000.0
2015-04-15 14:10:00,13.37,13.37,13.37,13.37,6300.0,9.5421,9.5421,9.5421,9.5421,6300.0
2015-04-15 14:20:00,13.37,13.37,13.36,13.36,30900.0,9.5421,9.5421,9.535,9.535,30900.0
2015-04-15 14:30:00,13.37,13.37,13.36,13.36,21900.0,9.5421,9.5421,9.535,9.535,21900.0
2015-04-15 14:40:00,13.37,13.37,13.36,13.37,17400.0,9.5421,9.5421,9.535,9.5421,17400.0
2015-04-15 14:50:00,13.37,13.38,13.37,13.37,6900.0,9.5421,9.5493,9.5421,9.5421,6900.0
2015-04-15 15:00:00,13.37,13.37,13.36,13.37,32100.0,9.5421,9.5421,9.535,9.5421,32100.0
2015-04-15 15:10:00,13.37,13.37,13.36,13.36,1500.0,9.5421,9.5421,9.535,9.535,1500.0
2015-04-15 15:20:00,13.36,13.37,13.35,13.37,17700.0,9.535,9.5421,9.5278,9.5421,17700.0
2015-04-15 15:30:00,13.36,13.36,13.35,13.35,35700.0,9.535,9.535,9.5278,9.5278,35700.0
2015-04-15 15:40:00,13.34,13.35,13.34,13.35,77400.0,9.5207,9.5278,9.5207,9.5278,77400.0
2015-04-15 15:50:00,13.34,13.35,13.34,13.34,37200.0,9.5207,9.5278,9.5207,9.5207,37200.0
2015-04-16 09:30:00,13.3,13.31,13.29,13.3,102600.0,9.4922,9.4993,9.485,9.4922,102600.0
2015-04-16 09:40:00,13.29,13.3,13.29,13.29,18900.0,9.485,9.4922,9.485,9.485,18900.0
2015-04-16 09:50:00,13.29,13.29,13.29,13.29,5100.0,9.485,9.485,9.485,9.485,5100.0
2015-04-16 10:00:00,13.3,13.31,13.3,13.3,44100.0,9.4922,9.4993,9.4922,9.4922,44100.0
2015-04-16 10:10:00,13.3,13.31,13.3,13.31,40800.0,9.4922,9.4993,9.4922,9.4993,40800.0
2015-04-16 10:20:00,13.3,13.31,13.29,13.29,14700.0,9.4922,9.4993,9.485,9.485,14700.0
2015-04-16 10:30:00,13.29,13.3,13.29,13.3,28800.0,9.485,9.4922,9.485,9.4922,28800.0
2015-04-16 10:40:00,13.3,13.31,13.3,13.31,25500.0,9.4922,9.4993,9.4922,9.4993,25500.0
2015-04-16 10:50:00,13.31,13.31,13.3,13.3,26100.0,9.4993,9.4993,9.4922,9.4922,26100.0
2015-04-16 11:00:00,13.3,13.31,13.3,13.3,57000.0,9.4922,9.4993,9.4922,9.4922,57000.0
2015-04-16 11:10:00,13.31,13.31,13.3,13.31,118500.0,9.4993,9.4993,9.4922,9.4993,118500.0
2015-04-16 11:20:00,13.31,13.32,13.3,13.31,66600.0,9.4993,9.5064,9.4922,9.4993,66600.0
2015-04-16 11:30:00,13.31,13.31,13.3,13.31,31500.0,9.4993,9.4993,9.4922,9.4993,31500.0
2015-04-16 11:40:00,13.3,13.3,13.29,13.3,24300.0,9.4922,9.4922,9.485,9.4922,24300.0
2015-04-16 11:50:00,13.3,13.3,13.29,13.3,11100.0,9.4922,9.4922,9.485,9.4922,11100.0
2015-04-16 12:00:00,13.3,13.31,13.3,13.31,7500.0,9.4922,9.4993,9.4922,9.4993,7500.0
2015-04-16 12:10:00,13.31,13.32,13.31,13.32,65700.0,9.4993,9.5064,9.4993,9.5064,65700.0
2015-04-16 12:20:00,13.32,13.32,13.31,13.31,2100.0,9.5064,9.5064,9.4993,9.4993,2100.0
2015-04-16 12:30:00,13.32,13.32,13.31,13.32,20400.0,9.5064,9.5064,9.4993,9.5064,20400.0
2015-04-16 12:40:00,13.32,13.32,13.31,13.32,8400.0,9.5064,9.5064,9.4993,9.5064,8400.0
2015-04-16 12:50:00,13.31,13.32,13.31,13.31,9300.0,9.4993,9.5064,9.4993,9.4993,9300.0
2015-04-16 13:00:00,13.32,13.32,13.31,13.32,11100.0,9.5064,9.5064,9.4993,9.5064,11100.0
2015-04-16 13:10:00,13.31,13.33,13.31,13.33,40800.0,9.4993,9.5136,9.4993,9.5136,40800.0
2015-04-16 13:20:00,13.33,13.33,13.32,13.32,24600.0,9.5136,9.5136,9.5064,9.5064,24600.0
2015-04-16 13:30:00,13.33,13.33,13.32,13.33,3600.0,9.5136,9.5136,9.5064,9.5136,3600.0
2015-04-16 13:40:00,13.33,13.35,13.33,13.35,40800.0,9.5136,9.5278,9.5136,9.5278,40800.0
2015-04-16 13:50:00,13.35,13.36,13.35,13.36,17700.0,9.5278,9.535,9.5278,9.535,17700.0
2015-04-16 14:00:00,13.36,13.36,13.35,13.36,30000.0,9.535,9.535,9.5278,9.535,30000.0
2015-04-16 14:10:00,13.35,13.36,13.34,13.35,17100.0,9.5278,9.535,9.5207,9.5278,17100.0
2015-04-16 14:20:00,13.35,13.35,13.35,13.35,4800.0,9.5278,9.5278,9.5278,9.5278,4800.0
2015-04-16 14:30:00,13.35,13.35,13.34,13.35,13500.0,9.5278,9.5278,9.5207,9.5278,13500.0
2015-04-16 14:40:00,13.35,13.35,13.35,13.35,2400.0,9.5278,9.5278,9.5278,9.5278,2400.0
2015-04-16 14:50:00,13.35,13.35,13.34,13.34,5100.0,9.5278,9.5278,9.5207,9.5207,5100.0
2015-04-16 15:00:00,13.35,13.35,13.33,13.34,21000.0,9.5278,9.5278,9.5136,9.5207,21000.0
2015-04-16 15:10:00,13.34,13.34,13.33,13.34,3000.0,9.5207,9.5207,9.5136,9.5207,3000.0
2015-04-16 15:20:00,13.33,13.33,13.31,13.32,56400.0,9.5136,9.5136,9.4993,9.5064,56400.0
2015-04-16 15:30:00,13.32,13.33,13.32,13.33,16500.0,9.5064,9.5136,9.5064,9.5136,16500.0
2015-04-16 15:40:00,13.33,13.33,13.31,13.32,11400.0,9.5136,9.5136,9.4993,9.5064,11400.0
2015-04-16 15:50:00,13.31,13.32,13.31,13.32,84300.0,9.4993,9.5064,9.4993,9.5064,84300.0
2015-04-17 09:30:00,13.25,13.26,13.21,13.24,67500.0,9.4565,9.4636,9.4279,9.4493,67500.0
2015-04-17 09:40:00,13.22,13.22,13.17,13.19,30900.0,9.4351,9.4351,9.3994,9.4137,30900.0
2015-04-17 09:50:00,13.18,13.19,13.18,13.19,45300.0,9.4065,9.4137,9.4065,9.4137,45300.0
2015-04-17 10:00:00,13.18,13.19,13.15,13.16,71700.0,9.4065,9.4137,9.3851,9.3922,71700.0
2015-04-17 10:10:00,13.17,13.18,13.15,13.17,78000.0,9.3994,9.4065,9.3851,9.3994,78000.0
2015-04-17 10:20:00,13.17,13.18,13.16,13.17,13200.0,9.3994,9.4065,9.3922,9.3994,13200.0
2015-04-17 10:30:00,13.17,13.19,13.17,13.18,24300.0,9.3994,9.4137,9.3994,9.4065,24300.0
2015-04-17 10:40:00,13.18,13.2,13.18,13.18,10800.0,9.4065,9.4208,9.4065,9.4065,10800.0
2015-04-17 10:50:00,13.18,13.18,13.17,13.17,25200.0,9.4065,9.4065,9.3994,9.3994,25200.0
2015-04-17 11:00:00,13.16,13.17,13.15,13.16,28800.0,9.3922,9.3994,9.3851,9.3922,28800.0
2015-04-17 11:10:00,13.17,13.17,13.16,13.17,9600.0,9.3994,9.3994,9.3922,9.3994,9600.0
2015-04-17 11:20:00,13.17,13.18,13.17,13.18,36600.0,9.3994,9.4065,9.3994,9.4065,36600.0
2015-04-17 11:30:00,13.18,13.19,13.17,13.17,40200.0,9.4065,9.4137,9.3994,9.3994,40200.0
2015-04-17 11:40:00,13.17,13.18,13.17,13.18,36300.0,9.3994,9.4065,9.3994,9.4065,36300.0
2015-04-17 11:50:00,13.18,13.19,13.18,13.19,7500.0,9.4065,9.4137,9.4065,9.4137,7500.0
2015-04-17 12:00:00,13.19,13.19,13.18,13.18,12900.0,9.4137,9.4137,9.4065,9.4065,12900.0
2015-04-17 12:10:00,13.18,13.19,13.18,13.18,37800.0,9.4065,9.4137,9.4065,9.4065,37800.0
2015-04-17 12:20:00,13.18,13.19,13.17,13.17,14700.0,9.4065,9.4137,9.3994,9.3994,14700.0
2015-04-17 12:30:00,13.17,13.18,13.17,13.18,6600.0,9.3994,9.4065,9.3994,9.4065,6600.0
2015-04-17 12:40:00,13.18,13.18,13.17,13.18,7800.0,9.4065,9.4065,9.3994,9.4065,7800.0
2015-04-17 12:50:00,13.18,13.18,13.17,13.18,17700.0,9.4065,9.4065,9.3994,9.4065,17700.0
2015-04-17 13:00:00,13.18,13.19,13.18,13.19,25200.0,9.4065,9.4137,9.4065,9.4137,25200.0
2015-04-17 13:10:00,13.19,13.19,13.18,13.19,18600.0,9.4137,9.4137,9.4065,9.4137,18600.0
2015-04-17 13:20:00,13.19,13.19,13.18,13.18,21600.0,9.4137,9.4137,9.4065,9.4065,21600.0
2015-04-17 13:30:00,13.18,13.18,13.17,13.17,33600.0,9.4065,9.4065,9.3994,9.3994,33600.0
2015-04-17 13:40:00,13.17,13.17,13.16,13.17,18000.0,9.3994,9.3994,9.3922,9.3994,18000.0
2015-04-17 13:50:00,13.17,13.17,13.13,13.14,111600.0,9.3994,9.3994,9.3708,9.378,111600.0
2015-04-17 14:00:00,13.14,13.15,13.13,13.13,57900.0,9.378,9.3851,9.3708,9.3708,57900.0
2015-04-17 14:10:00,13.13,13.13,13.12,13.13,41400.0,9.3708,9.3708,9.3637,9.3708,41400.0
2015-04-17 14:20:00,13.13,13.14,13.13,13.14,23400.0,9.3708,9.378,9.3708,9.378,23400.0
2015-04-17 14:30:00,13.13,13.14,13.13,13.14,13800.0,9.3708,9.378,9.3708,9.378,13800.0
2015-04-17 14:40:00,13.14,13.15,13.13,13.14,28800.0,9.378,9.3851,9.3708,9.378,28800.0
2015-04-17 14:50:00,13.13,13.14,13.13,13.14,23100.0,9.3708,9.378,9.3708,9.378,23100.0
2015-04-17 15:00:00,13.14,13.15,13.14,13.14,36900.0,9.378,9.3851,9.378,9.378,36900.0
2015-04-17 15:10:00,13.14,13.16,13.14,13.15,25200.0,9.378,9.3922,9.378,9.3851,25200.0
2015-04-17 15:20:00,13.15,13.16,13.14,13.16,16800.0,9.3851,9.3922,9.378,9.3922,16800.0
2015-04-17 15:30:00,13.16,13.19,13.16,13.19,22200.0,9.3922,9.4137,9.3922,9.4137,22200.0
2015-04-17 15:40:00,13.18,13.19,13.17,13.17,48600.0,9.4065,9.4137,9.3994,9.3994,48600.0
2015-04-17 15:50:00,13.17,13.17,13.17,13.17,78000.0,9.3994,9.3994,9.3994,9.3994,78000.0
2015-04-20 09:30:00,13.25,13.3,13.24,13.29,85500.0,9.4565,9.4922,9.4493,9.485,85500.0
2015-04-20 09:40:00,13.29,13.33,13.29,13.32,18600.0,9.485,9.5136,9.485,9.5064,18600.0
2015-04-20 09:50:00,13.33,13.33,13.31,13.31,18300.0,9.5136,9.5136,9.4993,9.4993,18300.0
2015-04-20 10:00:00,13.32,13.32,13.3,13.31,10800.0,9.5064,9.5064,9.4922,9.4993,10800.0
2015-04-20 10:10:00,13.31,13.31,13.3,13.31,27300.0,9.4993,9.4993,9.4922,9.4993,27300.0
2015-04-20 10:20:00,13.31,13.32,13.3,13.32,41700.0,9.4993,9.5064,9.4922,9.5064,41700.0
2015-04-20 10:30:00,13.32,13.32,13.31,13.32,24600.0,9.5064,9.5064,9.4993,9.5064,24600.0
2015-04-20 10:40:00,13.32,13.32,13.31,13.32,29100.0,9.5064,9.5064,9.4993,9.5064,29100.0
2015-04-20 10:50:00,13.31,13.34,13.31,13.34,62700.0,9.4993,9.5207,9.4993,9.5207,62700.0
2015-04-20 11:00:00,13.34,13.35,13.34,13.34,13800.0,9.5207,9.5278,9.5207,9.5207,13800.0
2015-04-20 11:10:00,13.33,13.34,13.33,13.33,19800.0,9.5136,9.5207,9.5136,9.5136,19800.0
2015-04-20 11:20:00,13.33,13.33,13.32,13.33,20400.0,9.5136,9.5136,9.5064,9.5136,20400.0
2015-04-20 11:30:00,13.33,13.34,13.33,13.33,17700.0,9.5136,9.5207,9.5136,9.5136,17700.0
2015-04-20 11:40:00,13.33,13.34,13.33,13.33,7800.0,9.5136,9.5207,9.5136,9.5136,7800.0
2015-04-20 11:50:00,13.33,13.33,13.33,13.33,14400.0,9.5136,9.5136,9.5136,9.5136,14400.0
2015-04-20 12:00:00,13.33,13.33,13.33,13.33,6600.0,9.5136,9.5136,9.5136,9.5136,6600.0
2015-04-20 12:10:00,13.33,13.33,13.32,13.33,13200.0,9.5136,9.5136,9.5064,9.5136,13200.0
2015-04-20 12:20:00,13.33,13.33,13.32,13.33,15600.0,9.5136,9.5136,9.5064,9.5136,15600.0
2015-04-20 12:30:00,13.33,13.33,13.32,13.32,12300.0,9.5136,9.5136,9.5064,9.5064,12300.0
2015-04-20 12:40:00,13.32,13.32,13.32,13.32,15600.0,9.5064,9.5064,9.5064,9.5064,15600.0
2015-04-20 12:50:00,13.32,13.33,13.32,13.32,5700.0,9.5064,9.5136,9.5064,9.5064,5700.0
2015-04-20 13:00:00,13.32,13.33,13.32,13.33,21900.0,9.5064,9.5136,9.5064,9.5136,21900.0
2015-04-20 13:10:00,13.33,13.33,13.32,13.32,23100.0,9.5136,9.5136,9.5064,9.5064,23100.0
2015-04-20 13:20:00,13.32,13.32,13.31,13.32,40500.0,9.5064,9.5064,9.4993,9.5064,40500.0
2015-04-20 13:30:00,13.32,13.32,13.31,13.32,18300.0,9.5064,9.5064,9.4993,9.5064,18300.0
2015-04-20 13:40:00,13.32,13.32,13.31,13.32,10200.0,9.5064,9.5064,9.4993,9.5064,10200.0
2015-04-20 13:50:00,13.32,13.32,13.31,13.31,11400.0,9.5064,9.5064,9.4993,9.4993,11400.0
2015-04-20 14:00:00,13.31,13.32,13.3,13.31,9600.0,9.4993,9.5064,9.4922,9.4993,9600.0
2015-04-20 14:10:00,13.3,13.31,13.3,13.31,16200.0,9.4922,9.4993,9.4922,9.4993,16200.0
2015-04-20 14:20:00,13.31,13.31,13.31,13.31,15600.0,9.4993,9.4993,9.4993,9.4993,15600.0
2015-04-20 14:30:00,13.31,13.31,13.3,13.31,8700.0,9.4993,9.4993,9.4922,9.4993,8700.0
2015-04-20 14:40:00,13.31,13.32,13.31,13.32,6600.0,9.4993,9.5064,9.4993,9.5064,6600.0
2015-04-20 14:50:00,13.31,13.32,13.31,13.32,17700.0,9.4993,9.5064,9.4993,9.5064,17700.0
2015-04-20 15:00:00,13.32,13.33,13.32,13.32,32100.0,9.5064,9.5136,9.5064,9.5064,32100.0
2015-04-20 15:10:00,13.32,13.33,13.32,13.33,15600.0,9.5064,9.5136,9.5064,9.5136,15600.0
2015-04-20 15:20:00,13.33,13.33,13.32,13.32,19800.0,9.5136,9.5136,9.5064,9.5064,19800.0
2015-04-20 15:30:00,13.32,13.33,13.31,13.32,30900.0,9.5064,9.5136,9.4993,9.5064,30900.0
2015-04-20 15:40:00,13.31,13.32,13.31,13.31,30600.0,9.4993,9.5064,9.4993,9.4993,30600.0
2015-04-20 15:50:00,13.31,13.31,13.31,13.31,20100.0,9.4993,9.4993,9.4993,9.4993,20100.0
2015-04-21 09:30:00,13.34,13.37,13.34,13.35,93300.0,9.5207,9.5421,9.5207,9.5278,93300.0
2015-04-21 09:40:00,13.34,13.35,13.32,13.33,43500.0,9.5207,9.5278,9.5064,9.5136,43500.0
2015-04-21 09:50:00,13.33,13.33,13.31,13.31,54600.0,9.5136,9.5136,9.4993,9.4993,54600.0
2015-04-21 10:00:00,13.31,13.32,13.29,13.3,38700.0,9.4993,9.5064,9.485,9.4922,38700.0
2015-04-21 10:10:00,13.31,13.31,13.3,13.31,35100.0,9.4993,9.4993,9.4922,9.4993,35100.0
2015-04-21 10:20:00,13.31,13.32,13.3,13.31,41100.0,9.4993,9.5064,9.4922,9.4993,41100.0
2015-04-21 10:30:00,13.3,13.31,13.29,13.31,9000.0,9.4922,9.4993,9.485,9.4993,9000.0
2015-04-21 10:40:00,13.3,13.3,13.28,13.29,19500.0,9.4922,9.4922,9.4779,9.485,19500.0
2015-04-21 10:50:00,13.29,13.31,13.29,13.3,10200.0,9.485,9.4993,9.485,9.4922,10200.0
2015-04-21 11:00:00,13.3,13.31,13.3,13.3,9900.0,9.4922,9.4993,9.4922,9.4922,9900.0
2015-04-21 11:10:00,13.3,13.31,13.3,13.31,10500.0,9.4922,9.4993,9.4922,9.4993,10500.0
2015-04-21 11:20:00,13.3,13.31,13.29,13.3,24000.0,9.4922,9.4993,9.485,9.4922,24000.0
2015-04-21 11:30:00,13.29,13.3,13.29,13.3,44700.0,9.485,9.4922,9.485,9.4922,44700.0
2015-04-21 11:40:00,13.29,13.29,13.27,13.27,54600.0,9.485,9.485,9.4708,9.4708,54600.0
2015-04-21 11:50:00,13.27,13.28,13.27,13.28,19800.0,9.4708,9.4779,9.4708,9.4779,19800.0
2015-04-21 12:00:00,13.28,13.28,13.27,13.28,4800.0,9.4779,9.4779,9.4708,9.4779,4800.0
2015-04-21 12:10:00,13.28,13.28,13.28,13.28,4500.0,9.4779,9.4779,9.4779,9.4779,4500.0
2015-04-21 12:20:00,13.28,13.29,13.28,13.28,3000.0,9.4779,9.485,9.4779,9.4779,3000.0
2015-04-21 12:30:00,13.28,13.29,13.28,13.29,12600.0,9.4779,9.485,9.4779,9.485,12600.0
2015-04-21 12:40:00,13.29,13.29,13.28,13.28,12600.0,9.485,9.485,9.4779,9.4779,12600.0
2015-04-21 12:50:00,13.28,13.29,13.28,13.28,6900.0,9.4779,9.485,9.4779,9.4779,6900.0
2015-04-21 13:00:00,13.29,13.29,13.28,13.29,13500.0,9.485,9.485,9.4779,9.485,13500.0
2015-04-21 13:10:00,13.29,13.3,13.28,13.29,23400.0,9.485,9.4922,9.4779,9.485,23400.0
2015-04-21 13:20:00,13.29,13.3,13.29,13.29,19500.0,9.485,9.4922,9.485,9.485,19500.0
2015-04-21 13:30:00,13.29,13.29,13.27,13.28,14700.0,9.485,9.485,9.4708,9.4779,14700.0
2015-04-21 13:40:00,13.28,13.29,13.27,13.28,23400.0,9.4779,9.485,9.4708,9.4779,23400.0
2015-04-21 13:50:00,13.28,13.28,13.27,13.27,42600.0,9.4779,9.4779,9.4708,9.4708,42600.0
2015-04-21 14:00:00,13.27,13.27,13.26,13.26,32400.0,9.4708,9.4708,9.4636,9.4636,32400.0
2015-04-21 14:10:00,13.27,13.28,13.27,13.28,38400.0,9.4708,9.4779,9.4708,9.4779,38400.0
2015-04-21 14:20:00,13.28,13.3,13.28,13.29,13200.0,9.4779,9.4922,9.4779,9.485,13200.0
2015-04-21 14:30:00,13.3,13.3,13.28,13.29,319500.0,9.4922,9.4922,9.4779,9.485,319500.0
2015-04-21 14:40:00,13.29,13.29,13.28,13.29,14400.0,9.485,9.485,9.4779,9.485,14400.0
2015-04-21 14:50:00,13.29,13.29,13.29,13.29,12900.0,9.485,9.485,9.485,9.485,12900.0
2015-04-21 15:00:00,13.29,13.29,13.28,13.29,36600.0,9.485,9.485,9.4779,9.485,36600.0
2015-04-21 15:10:00,13.29,13.29,13.28,13.29,21900.0,9.485,9.485,9.4779,9.485,21900.0
2015-04-21 15:20:00,13.28,13.29,13.28,13.28,13500.0,9.4779,9.485,9.4779,9.4779,13500.0
2015-04-21 15:30:00,13.28,13.29,13.27,13.28,15900.0,9.4779,9.485,9.4708,9.4779,15900.0
2015-04-21 15:40:00,13.29,13.29,13.28,13.28,26100.0,9.485,9.485,9.4779,9.4779,26100.0
2015-04-21 15:50:00,13.28,13.29,13.28,13.29,42600.0,9.4779,9.485,9.4779,9.485,42600.0
2015-04-22 09:30:00,13.33,13.33,13.28,13.28,55800.0,9.5136,9.5136,9.4779,9.4779,55800.0
2015-04-22 09:40:00,13.3,13.3,13.27,13.27,3900.0,9.4922,9.4922,9.4708,9.4708,3900.0
2015-04-22 09:50:00,13.27,13.28,13.26,13.28,60600.0,9.4708,9.4779,9.4636,9.4779,60600.0
2015-04-22 10:00:00,13.28,13.29,13.25,13.25,18300.0,9.4779,9.485,9.4565,9.4565,18300.0
2015-04-22 10:10:00,13.25,13.26,13.24,13.25,46200.0,9.4565,9.4636,9.4493,9.4565,46200.0
2015-04-22 10:20:00,13.26,13.27,13.25,13.26,13200.0,9.4636,9.4708,9.4565,9.4636,13200.0
2015-04-22 10:30:00,13.26,13.27,13.26,13.26,20700.0,9.4636,9.4708,9.4636,9.4636,20700.0
2015-04-22 10:40:00,13.27,13.31,13.26,13.3,11400.0,9.4708,9.4993,9.4636,9.4922,11400.0
2015-04-22 10:50:00,13.31,13.31,13.3,13.31,10800.0,9.4993,9.4993,9.4922,9.4993,10800.0
2015-04-22 11:00:00,13.32,13.32,13.3,13.31,20400.0,9.5064,9.5064,9.4922,9.4993,20400.0
2015-04-22 11:10:00,13.31,13.32,13.31,13.31,30600.0,9.4993,9.5064,9.4993,9.4993,30600.0
2015-04-22 11:20:00,13.31,13.31,13.3,13.3,29100.0,9.4993,9.4993,9.4922,9.4922,29100.0
2015-04-22 11:30:00,13.31,13.31,13.3,13.3,19500.0,9.4993,9.4993,9.4922,9.4922,19500.0
2015-04-22 11:40:00,13.3,13.31,13.3,13.3,54300.0,9.4922,9.4993,9.4922,9.4922,54300.0
2015-04-22 11:50:00,13.3,13.31,13.3,13.31,12000.0,9.4922,9.4993,9.4922,9.4993,12000.0
2015-04-22 12:00:00,13.31,13.31,13.29,13.29,14400.0,9.4993,9.4993,9.485,9.485,14400.0
2015-04-22 12:10:00,13.29,13.3,13.29,13.3,9900.0,9.485,9.4922,9.485,9.4922,9900.0
2015-04-22 12:20:00,13.3,13.31,13.3,13.31,8700.0,9.4922,9.4993,9.4922,9.4993,8700.0
2015-04-22 12:30:00,13.3,13.31,13.3,13.31,4200.0,9.4922,9.4993,9.4922,9.4993,4200.0
2015-04-22 12:40:00,13.3,13.32,13.3,13.31,9000.0,9.4922,9.5064,9.4922,9.4993,9000.0
2015-04-22 12:50:00,13.31,13.32,13.31,13.31,33000.0,9.4993,9.5064,9.4993,9.4993,33000.0
2015-04-22 13:00:00,13.31,13.31,13.3,13.31,23100.0,9.4993,9.4993,9.4922,9.4993,23100.0
2015-04-22 13:10:00,13.31,13.32,13.31,13.32,21000.0,9.4993,9.5064,9.4993,9.5064,21000.0
2015-04-22 13:20:00,13.32,13.32,13.32,13.32,79200.0,9.5064,9.5064,9.5064,9.5064,79200.0
2015-04-22 13:30:00,13.32,13.32,13.31,13.32,255000.0,9.5064,9.5064,9.4993,9.5064,255000.0
2015-04-22 13:40:00,13.32,13.34,13.32,13.34,99900.0,9.5064,9.5207,9.5064,9.5207,99900.0
2015-04-22 13:50:00,13.34,13.34,13.33,13.33,38700.0,9.5207,9.5207,9.5136,9.5136,38700.0
2015-04-22 14:00:00,13.33,13.35,13.33,13.34,11100.0,9.5136,9.5278,9.5136,9.5207,11100.0
2015-04-22 14:10:00,13.35,13.35,13.34,13.34,3900.0,9.5278,9.5278,9.5207,9.5207,3900.0
2015-04-22 14:20:00,13.34,13.34,13.34,13.34,6300.0,9.5207,9.5207,9.5207,9.5207,6300.0
2015-04-22 14:30:00,13.34,13.34,13.33,13.34,8700.0,9.5207,9.5207,9.5136,9.5207,8700.0
2015-04-22 14:40:00,13.34,13.34,13.33,13.34,9000.0,9.5207,9.5207,9.5136,9.5207,9000.0
2015-04-22 14:50:00,13.34,13.34,13.34,13.34,300.0,9.5207,9.5207,9.5207,9.5207,300.0
2015-04-22 15:00:00,13.33,13.34,13.33,13.34,35700.0,9.5136,9.5207,9.5136,9.5207,35700.0
2015-04-22 15:10:00,13.34,13.34,13.33,13.34,13500.0,9.5207,9.5207,9.5136,9.5207,13500.0
2015-04-22 15:20:00,13.34,13.35,13.34,13.35,17400.0,9.5207,9.5278,9.5207,9.5278,17400.0
2015-04-22 15:30:00,13.35,13.35,13.32,13.33,79500.0,9.5278,9.5278,9.5064,9.5136,79500.0
2015-04-22 15:40:00,13.33,13.33,13.33,13.33,39300.0,9.5136,9.5136,9.5136,9.5136,39300.0
2015-04-22 15:50:00,13.33,13.34,13.33,13.34,77100.0,9.5136,9.5207,9.5136,9.5207,77100.0
2015-04-23 09:30:00,13.29,13.31,13.28,13.3,34800.0,9.485,9.4993,9.4779,9.4922,34800.0
2015-04-23 09:40:00,13.3,13.3,13.28,13.29,12600.0,9.4922,9.4922,9.4779,9.485,12600.0
2015-04-23 09:50:00,13.29,13.31,13.29,13.3,14700.0,9.485,9.4993,9.485,9.4922,14700.0
2015-04-23 10:00:00,13.31,13.32,13.3,13.3,12000.0,9.4993,9.5064,9.4922,9.4922,12000.0
2015-04-23 10:10:00,13.3,13.31,13.29,13.29,5400.0,9.4922,9.4993,9.485,9.485,5400.0
2015-04-23 10:20:00,13.29,13.3,13.28,13.3,9900.0,9.485,9.4922,9.4779,9.4922,9900.0
2015-04-23 10:30:00,13.31,13.31,13.3,13.31,15900.0,9.4993,9.4993,9.4922,9.4993,15900.0
2015-04-23 10:40:00,13.31,13.31,13.3,13.31,10800.0,9.4993,9.4993,9.4922,9.4993,10800.0
2015-04-23 10:50:00,13.31,13.31,13.29,13.3,20400.0,9.4993,9.4993,9.485,9.4922,20400.0
2015-04-23 11:00:00,13.3,13.31,13.3,13.31,3600.0,9.4922,9.4993,9.4922,9.4993,3600.0
2015-04-23 11:10:00,13.3,13.31,13.3,13.3,9900.0,9.4922,9.4993,9.4922,9.4922,9900.0
2015-04-23 11:20:00,13.3,13.31,13.3,13.31,18600.0,9.4922,9.4993,9.4922,9.4993,18600.0
2015-04-23 11:30:00,13.31,13.32,13.3,13.32,23100.0,9.4993,9.5064,9.4922,9.5064,23100.0
2015-04-23 11:40:00,13.32,13.32,13.31,13.31,5700.0,9.5064,9.5064,9.4993,9.4993,5700.0
2015-04-23 11:50:00,13.31,13.36,13.31,13.35,16800.0,9.4993,9.535,9.4993,9.5278,16800.0
2015-04-23 12:00:00,13.35,13.35,13.34,13.35,8700.0,9.5278,9.5278,9.5207,9.5278,8700.0
2015-04-23 12:10:00,13.34,13.35,13.34,13.35,12000.0,9.5207,9.5278,9.5207,9.5278,12000.0
2015-04-23 12:20:00,13.35,13.36,13.35,13.36,22500.0,9.5278,9.535,9.5278,9.535,22500.0
2015-04-23 12:30:00,13.35,13.37,13.35,13.37,23700.0,9.5278,9.5421,9.5278,9.5421,23700.0
2015-04-23 12:40:00,13.37,13.38,13.37,13.37,10800.0,9.5421,9.5493,9.5421,9.5421,10800.0
2015-04-23 12:50:00,13.38,13.38,13.37,13.38,17100.0,9.5493,9.5493,9.5421,9.5493,17100.0
2015-04-23 13:00:00,13.38,13.38,13.37,13.38,32100.0,9.5493,9.5493,9.5421,9.5493,32100.0
2015-04-23 13:10:00,13.37,13.38,13.37,13.37,36000.0,9.5421,9.5493,9.5421,9.5421,36000.0
2015-04-23 13:20:00,13.37,13.38,13.37,13.37,14700.0,9.5421,9.5493,9.5421,9.5421,14700.0
2015-04-23 13:30:00,13.37,13.37,13.36,13.36,9000.0,9.5421,9.5421,9.535,9.535,9000.0
2015-04-23 13:40:00,13.36,13.37,13.36,13.37,4500.0,9.535,9.5421,9.535,9.5421,4500.0
2015-04-23 13:50:00,13.36,13.37,13.36,13.37,11700.0,9.535,9.5421,9.535,9.5421,11700.0
2015-04-23 14:00:00,13.37,13.37,13.36,13.37,18600.0,9.5421,9.5421,9.535,9.5421,18600.0
2015-04-23 14:10:00,13.37,13.37,13.37,13.37,80400.0,9.5421,9.5421,9.5421,9.5421,80400.0
2015-04-23 14:20:00,13.37,13.37,13.36,13.37,15600.0,9.5421,9.5421,9.535,9.5421,15600.0
2015-04-23 14:30:00,13.37,13.37,13.35,13.35,18600.0,9.5421,9.5421,9.5278,9.5278,18600.0
2015-04-23 14:40:00,13.36,13.36,13.35,13.35,10500.0,9.535,9.535,9.5278,9.5278,10500.0
2015-04-23 14:50:00,13.36,13.36,13.35,13.36,6900.0,9.535,9.535,9.5278,9.535,6900.0
2015-04-23 15:00:00,13.36,13.37,13.36,13.37,15000.0,9.535,9.5421,9.535,9.5421,15000.0
2015-04-23 15:10:00,13.37,13.37,13.36,13.37,67200.0,9.5421,9.5421,9.535,9.5421,67200.0
2015-04-23 15:20:00,13.37,13.37,13.36,13.37,8700.0,9.5421,9.5421,9.535,9.5421,8700.0
2015-04-23 15:30:00,13.36,13.37,13.36,13.36,4200.0,9.535,9.5421,9.535,9.535,4200.0
2015-04-23 15:40:00,13.36,13.36,13.35,13.35,38100.0,9.535,9.535,9.5278,9.5278,38100.0
2015-04-23 15:50:00,13.35,13.35,13.34,13.34,63000.0,9.5278,9.5278,9.5207,9.5207,63000.0
2015-04-24 09:30:00,13.37,13.37,13.34,13.34,37800.0,9.5421,9.5421,9.5207,9.5207,37800.0
2015-04-24 09:40:00,13.33,13.33,13.32,13.33,17100.0,9.5136,9.5136,9.5064,9.5136,17100.0
2015-04-24 09:50:00,13.34,13.35,13.34,13.35,23100.0,9.5207,9.5278,9.5207,9.5278,23100.0
2015-04-24 10:00:00,13.35,13.35,13.33,13.34,15300.0,9.5278,9.5278,9.5136,9.5207,15300.0
2015-04-24 10:10:00,13.34,13.35,13.34,13.35,14700.0,9.5207,9.5278,9.5207,9.5278,14700.0
2015-04-24 10:20:00,13.36,13.36,13.35,13.35,9900.0,9.535,9.535,9.5278,9.5278,9900.0
2015-04-24 10:30:00,13.36,13.36,13.35,13.36,10500.0,9.535,9.535,9.5278,9.535,10500.0
2015-04-24 10:40:00,13.35,13.36,13.35,13.35,8700.0,9.5278,9.535,9.5278,9.5278,8700.0
2015-04-24 10:50:00,13.36,13.36,13.35,13.36,7800.0,9.535,9.535,9.5278,9.535,7800.0
2015-04-24 11:00:00,13.36,13.36,13.35,13.36,9600.0,9.535,9.535,9.5278,9.535,9600.0
2015-04-24 11:10:00,13.36,13.37,13.36,13.37,22500.0,9.535,9.5421,9.535,9.5421,22500.0
2015-04-24 11:20:00,13.37,13.37,13.37,13.37,30300.0,9.5421,9.5421,9.5421,9.5421,30300.0
2015-04-24 11:30:00,13.37,13.38,13.37,13.38,6900.0,9.5421,9.5493,9.5421,9.5493,6900.0
2015-04-24 11:40:00,13.38,13.38,13.37,13.37,135300.0,9.5493,9.5493,9.5421,9.5421,135300.0
2015-04-24 11:50:00,13.37,13.37,13.36,13.37,28800.0,9.5421,9.5421,9.535,9.5421,28800.0
2015-04-24 12:00:00,13.37,13.38,13.37,13.38,15000.0,9.5421,9.5493,9.5421,9.5493,15000.0
2015-04-24 12:10:00,13.38,13.38,13.37,13.37,12300.0,9.5493,9.5493,9.5421,9.5421,12300.0
2015-04-24 12:20:00,13.38,13.39,13.38,13.39,11700.0,9.5493,9.5564,9.5493,9.5564,11700.0
2015-04-24 12:30:00,13.38,13.39,13.38,13.38,33900.0,9.5493,9.5564,9.5493,9.5493,33900.0
2015-04-24 12:40:00,13.39,13.39,13.37,13.38,59400.0,9.5564,9.5564,9.5421,9.5493,59400.0
2015-04-24 12:50:00,13.38,13.38,13.37,13.38,31500.0,9.5493,9.5493,9.5421,9.5493,31500.0
2015-04-24 13:00:00,13.38,13.38,13.37,13.37,24000.0,9.5493,9.5493,9.5421,9.5421,24000.0
2015-04-24 13:10:00,13.38,13.38,13.37,13.38,13500.0,9.5493,9.5493,9.5421,9.5493,13500.0
2015-04-24 13:20:00,13.38,13.38,13.38,13.38,28200.0,9.5493,9.5493,9.5493,9.5493,28200.0
2015-04-24 13:30:00,13.38,13.38,13.37,13.38,4800.0,9.5493,9.5493,9.5421,9.5493,4800.0
2015-04-24 13:40:00,13.38,13.38,13.38,13.38,26700.0,9.5493,9.5493,9.5493,9.5493,26700.0
2015-04-24 13:50:00,13.38,13.38,13.37,13.38,6300.0,9.5493,9.5493,9.5421,9.5493,6300.0
2015-04-24 14:00:00,13.38,13.38,13.37,13.37,12600.0,9.5493,9.5493,9.5421,9.5421,12600.0
2015-04-24 14:10:00,13.38,13.38,13.37,13.37,21900.0,9.5493,9.5493,9.5421,9.5421,21900.0
2015-04-24 14:20:00,13.37,13.38,13.37,13.38,17400.0,9.5421,9.5493,9.5421,9.5493,17400.0
2015-04-24 14:30:00,13.38,13.38,13.37,13.38,27900.0,9.5493,9.5493,9.5421,9.5493,27900.0
2015-04-24 14:40:00,13.38,13.38,13.37,13.38,29100.0,9.5493,9.5493,9.5421,9.5493,29100.0
2015-04-24 14:50:00,13.37,13.37,13.36,13.37,18300.0,9.5421,9.5421,9.535,9.5421,18300.0
2015-04-24 15:00:00,13.37,13.37,13.36,13.37,40200.0,9.5421,9.5421,9.535,9.5421,40200.0
2015-04-24 15:10:00,13.37,13.37,13.37,13.37,3900.0,9.5421,9.5421,9.5421,9.5421,3900.0
2015-04-24 15:20:00,13.37,13.37,13.36,13.37,33000.0,9.5421,9.5421,9.535,9.5421,33000.0
2015-04-24 15:30:00,13.37,13.38,13.37,13.38,12900.0,9.5421,9.5493,9.5421,9.5493,12900.0
2015-04-24 15:40:00,13.38,13.38,13.38,13.38,11400.0,9.5493,9.5493,9.5493,9.5493,11400.0
2015-04-24 15:50:00,13.38,13.38,13.37,13.38,48900.0,9.5493,9.5493,9.5421,9.5493,48900.0
2015-04-27 09:30:00,13.4,13.41,13.38,13.39,124200.0,9.5635,9.5707,9.5493,9.5564,124200.0
2015-04-27 09:40:00,13.38,13.39,13.37,13.38,12600.0,9.5493,9.5564,9.5421,9.5493,12600.0
2015-04-27 09:50:00,13.38,13.4,13.38,13.4,10500.0,9.5493,9.5635,9.5493,9.5635,10500.0
2015-04-27 10:00:00,13.4,13.41,13.4,13.4,7800.0,9.5635,9.5707,9.5635,9.5635,7800.0
2015-04-27 10:10:00,13.4,13.4,13.4,13.4,8100.0,9.5635,9.5635,9.5635,9.5635,8100.0
2015-04-27 10:20:00,13.41,13.41,13.4,13.4,8700.0,9.5707,9.5707,9.5635,9.5635,8700.0
2015-04-27 10:30:00,13.4,13.4,13.39,13.39,25500.0,9.5635,9.5635,9.5564,9.5564,25500.0
2015-04-27 10:40:00,13.4,13.4,13.39,13.39,3600.0,9.5635,9.5635,9.5564,9.5564,3600.0
2015-04-27 10:50:00,13.39,13.39,13.38,13.39,17400.0,9.5564,9.5564,9.5493,9.5564,17400.0
2015-04-27 11:00:00,13.39,13.39,13.38,13.38,12000.0,9.5564,9.5564,9.5493,9.5493,12000.0
2015-04-27 11:10:00,13.39,13.39,13.38,13.39,4200.0,9.5564,9.5564,9.5493,9.5564,4200.0
2015-04-27 11:20:00,13.39,13.4,13.39,13.39,33900.0,9.5564,9.5635,9.5564,9.5564,33900.0
2015-04-27 11:30:00,13.39,13.4,13.39,13.4,14400.0,9.5564,9.5635,9.5564,9.5635,14400.0
2015-04-27 11:40:00,13.39,13.4,13.39,13.39,25500.0,9.5564,9.5635,9.5564,9.5564,25500.0
2015-04-27 11:50:00,13.39,13.39,13.38,13.38,4500.0,9.5564,9.5564,9.5493,9.5493,4500.0
2015-04-27 12:00:00,13.39,13.39,13.39,13.39,9900.0,9.5564,9.5564,9.5564,9.5564,9900.0
2015-04-27 12:10:00,13.39,13.39,13.37,13.37,17400.0,9.5564,9.5564,9.5421,9.5421,17400.0
2015-04-27 12:20:00,13.37,13.37,13.36,13.37,18300.0,9.5421,9.5421,9.535,9.5421,18300.0
2015-04-27 12:30:00,13.37,13.37,13.37,13.37,95400.0,9.5421,9.5421,9.5421,9.5421,95400.0
2015-04-27 12:40:00,13.37,13.37,13.36,13.36,86700.0,9.5421,9.5421,9.535,9.535,86700.0
2015-04-27 12:50:00,13.36,13.36,13.35,13.36,61800.0,9.535,9.535,9.5278,9.535,61800.0
2015-04-27 13:00:00,13.36,13.37,13.36,13.37,14100.0,9.535,9.5421,9.535,9.5421,14100.0
2015-04-27 13:10:00,13.37,13.37,13.36,13.36,24000.0,9.5421,9.5421,9.535,9.535,24000.0
2015-04-27 13:20:00,13.36,13.37,13.35,13.37,6000.0,9.535,9.5421,9.5278,9.5421,6000.0
2015-04-27 13:30:00,13.36,13.38,13.36,13.38,11400.0,9.535,9.5493,9.535,9.5493,11400.0
2015-04-27 13:40:00,13.38,13.38,13.37,13.38,8400.0,9.5493,9.5493,9.5421,9.5493,8400.0
2015-04-27 13:50:00,13.38,13.38,13.37,13.37,9900.0,9.5493,9.5493,9.5421,9.5421,9900.0
2015-04-27 14:00:00,13.38,13.38,13.37,13.38,3600.0,9.5493,9.5493,9.5421,9.5493,3600.0
2015-04-27 14:10:00,13.37,13.38,13.37,13.38,35100.0,9.5421,9.5493,9.5421,9.5493,35100.0
2015-04-27 14:20:00,13.38,13.39,13.38,13.39,15000.0,9.5493,9.5564,9.5493,9.5564,15000.0
2015-04-27 14:30:00,13.38,13.39,13.36,13.36,19800.0,9.5493,9.5564,9.535,9.535,19800.0
2015-04-27 14:40:00,13.36,13.37,13.36,13.37,5700.0,9.535,9.5421,9.535,9.5421,5700.0
2015-04-27 14:50:00,13.37,13.37,13.37,13.37,8400.0,9.5421,9.5421,9.5421,9.5421,8400.0
2015-04-27 15:00:00,13.37,13.38,13.36,13.37,7800.0,9.5421,9.5493,9.535,9.5421,7800.0
2015-04-27 15:10:00,13.36,13.37,13.34,13.34,11700.0,9.535,9.5421,9.5207,9.5207,11700.0
2015-04-27 15:20:00,13.34,13.36,13.34,13.35,32100.0,9.5207,9.535,9.5207,9.5278,32100.0
2015-04-27 15:30:00,13.35,13.35,13.33,13.34,16500.0,9.5278,9.5278,9.5136,9.5207,16500.0
2015-04-27 15:40:00,13.34,13.34,13.33,13.34,29100.0,9.5207,9.5207,9.5136,9.5207,29100.0
2015-04-27 15:50:00,13.33,13.34,13.33,13.34,78000.0,9.5136,9.5207,9.5136,9.5207,78000.0
2015-04-28 09:30:00,13.33,13.35,13.33,13.33,50400.0,9.5136,9.5278,9.5136,9.5136,50400.0
2015-04-28 09:40:00,13.34,13.35,13.34,13.34,51900.0,9.5207,9.5278,9.5207,9.5207,51900.0
2015-04-28 09:50:00,13.34,13.37,13.34,13.36,47400.0,9.5207,9.5421,9.5207,9.535,47400.0
2015-04-28 10:00:00,13.36,13.36,13.32,13.33,52500.0,9.535,9.535,9.5064,9.5136,52500.0
2015-04-28 10:10:00,13.32,13.32,13.29,13.3,43500.0,9.5064,9.5064,9.485,9.4922,43500.0
2015-04-28 10:20:00,13.31,13.32,13.31,13.32,117300.0,9.4993,9.5064,9.4993,9.5064,117300.0
2015-04-28 10:30:00,13.32,13.32,13.31,13.32,5100.0,9.5064,9.5064,9.4993,9.5064,5100.0
2015-04-28 10:40:00,13.32,13.34,13.32,13.33,35700.0,9.5064,9.5207,9.5064,9.5136,35700.0
2015-04-28 10:50:00,13.33,13.34,13.33,13.34,900.0,9.5136,9.5207,9.5136,9.5207,900.0
2015-04-28 11:00:00,13.34,13.37,13.34,13.36,6900.0,9.5207,9.5421,9.5207,9.535,6900.0
2015-04-28 11:10:00,13.37,13.37,13.36,13.36,4800.0,9.5421,9.5421,9.535,9.535,4800.0
2015-04-28 11:20:00,13.36,13.37,13.36,13.36,57600.0,9.535,9.5421,9.535,9.535,57600.0
2015-04-28 11:30:00,13.36,13.39,13.36,13.38,26700.0,9.535,9.5564,9.535,9.5493,26700.0
2015-04-28 11:40:00,13.38,13.38,13.37,13.38,24300.0,9.5493,9.5493,9.5421,9.5493,24300.0
2015-04-28 11:50:00,13.38,13.38,13.37,13.37,11400.0,9.5493,9.5493,9.5421,9.5421,11400.0
2015-04-28 12:00:00,13.38,13.38,13.37,13.37,6600.0,9.5493,9.5493,9.5421,9.5421,6600.0
2015-04-28 12:10:00,13.37,13.38,13.37,13.37,6900.0,9.5421,9.5493,9.5421,9.5421,6900.0
2015-04-28 12:20:00,13.37,13.38,13.37,13.37,6600.0,9.5421,9.5493,9.5421,9.5421,6600.0
2015-04-28 12:30:00,13.38,13.38,13.37,13.38,15900.0,9.5493,9.5493,9.5421,9.5493,15900.0
2015-04-28 12:40:00,13.37,13.38,13.37,13.38,15000.0,9.5421,9.5493,9.5421,9.5493,15000.0
2015-04-28 12:50:00,13.38,13.39,13.38,13.39,9000.0,9.5493,9.5564,9.5493,9.5564,9000.0
2015-04-28 13:00:00,13.38,13.4,13.38,13.39,66600.0,9.5493,9.5635,9.5493,9.5564,66600.0
2015-04-28 13:10:00,13.39,13.39,13.39,13.39,33900.0,9.5564,9.5564,9.5564,9.5564,33900.0
2015-04-28 13:20:00,13.39,13.4,13.39,13.39,11100.0,9.5564,9.5635,9.5564,9.5564,11100.0
2015-04-28 13:30:00,13.39,13.39,13.38,13.39,7800.0,9.5564,9.5564,9.5493,9.5564,7800.0
2015-04-28 13:40:00,13.38,13.4,13.38,13.39,18000.0,9.5493,9.5635,9.5493,9.5564,18000.0
2015-04-28 13:50:00,13.4,13.4,13.39,13.39,18000.0,9.5635,9.5635,9.5564,9.5564,18000.0
2015-04-28 14:00:00,13.38,13.38,13.37,13.38,8700.0,9.5493,9.5493,9.5421,9.5493,8700.0
2015-04-28 14:10:00,13.38,13.39,13.38,13.39,17400.0,9.5493,9.5564,9.5493,9.5564,17400.0
2015-04-28 14:20:00,13.38,13.39,13.38,13.38,10200.0,9.5493,9.5564,9.5493,9.5493,10200.0
2015-04-28 14:30:00,13.38,13.39,13.38,13.39,4800.0,9.5493,9.5564,9.5493,9.5564,4800.0
2015-04-28 14:40:00,13.39,13.39,13.39,13.39,6900.0,9.5564,9.5564,9.5564,9.5564,6900.0
2015-04-28 14:50:00,13.39,13.39,13.39,13.39,12300.0,9.5564,9.5564,9.5564,9.5564,12300.0
2015-04-28 15:00:00,13.39,13.4,13.39,13.4,18000.0,9.5564,9.5635,9.5564,9.5635,18000.0
2015-04-28 15:10:00,13.4,13.4,13.4,13.4,18900.0,9.5635,9.5635,9.5635,9.5635,18900.0
2015-04-28 15:20:00,13.4,13.4,13.4,13.4,2400.0,9.5635,9.5635,9.5635,9.5635,2400.0
2015-04-28 15:30:00,13.4,13.41,13.4,13.4,14100.0,9.5635,9.5707,9.5635,9.5635,14100.0
2015-04-28 15:40:00,13.4,13.4,13.39,13.39,7200.0,9.5635,9.5635,9.5564,9.5564,7200.0
2015-04-28 15:50:00,13.38,13.41,13.38,13.41,21600.0,9.5493,9.5707,9.5493,9.5707,21600.0
2015-04-29 09:30:00,13.34,13.36,13.34,13.35,46800.0,9.5207,9.535,9.5207,9.5278,46800.0
2015-04-29 09:40:00,13.35,13.37,13.34,13.36,20100.0,9.5278,9.5421,9.5207,9.535,20100.0
2015-04-29 09:50:00,13.36,13.36,13.35,13.35,7500.0,9.535,9.535,9.5278,9.5278,7500.0
2015-04-29 10:00:00,13.35,13.35,13.32,13.32,34200.0,9.5278,9.5278,9.5064,9.5064,34200.0
2015-04-29 10:10:00,13.33,13.33,13.32,13.33,33300.0,9.5136,9.5136,9.5064,9.5136,33300.0
2015-04-29 10:20:00,13.33,13.33,13.31,13.31,47400.0,9.5136,9.5136,9.4993,9.4993,47400.0
2015-04-29 10:30:00,13.33,13.35,13.33,13.35,6000.0,9.5136,9.5278,9.5136,9.5278,6000.0
2015-04-29 10:40:00,13.35,13.35,13.34,13.34,30300.0,9.5278,9.5278,9.5207,9.5207,30300.0
2015-04-29 10:50:00,13.34,13.35,13.33,13.34,18600.0,9.5207,9.5278,9.5136,9.5207,18600.0
2015-04-29 11:00:00,13.35,13.37,13.35,13.35,13800.0,9.5278,9.5421,9.5278,9.5278,13800.0
2015-04-29 11:10:00,13.35,13.35,13.34,13.35,17100.0,9.5278,9.5278,9.5207,9.5278,17100.0
2015-04-29 11:20:00,13.35,13.35,13.34,13.34,17400.0,9.5278,9.5278,9.5207,9.5207,17400.0
2015-04-29 11:30:00,13.34,13.35,13.32,13.33,14100.0,9.5207,9.5278,9.5064,9.5136,14100.0
2015-04-29 11:40:00,13.33,13.33,13.33,13.33,10500.0,9.5136,9.5136,9.5136,9.5136,10500.0
2015-04-29 11:50:00,13.33,13.34,13.33,13.33,18300.0,9.5136,9.5207,9.5136,9.5136,18300.0
2015-04-29 12:00:00,13.33,13.34,13.32,13.32,14400.0,9.5136,9.5207,9.5064,9.5064,14400.0
2015-04-29 12:10:00,13.31,13.31,13.3,13.3,47400.0,9.4993,9.4993,9.4922,9.4922,47400.0
2015-04-29 12:20:00,13.3,13.31,13.29,13.3,7500.0,9.4922,9.4993,9.485,9.4922,7500.0
2015-04-29 12:30:00,13.29,13.3,13.28,13.3,31800.0,9.485,9.4922,9.4779,9.4922,31800.0
2015-04-29 12:40:00,13.29,13.31,13.29,13.31,13200.0,9.485,9.4993,9.485,9.4993,13200.0
2015-04-29 12:50:00,13.31,13.32,13.31,13.32,4800.0,9.4993,9.5064,9.4993,9.5064,4800.0
2015-04-29 13:00:00,13.32,13.32,13.3,13.3,11700.0,9.5064,9.5064,9.4922,9.4922,11700.0
2015-04-29 13:10:00,13.31,13.32,13.3,13.31,12300.0,9.4993,9.5064,9.4922,9.4993,12300.0
2015-04-29 13:20:00,13.31,13.32,13.31,13.31,18000.0,9.4993,9.5064,9.4993,9.4993,18000.0
2015-04-29 13:30:00,13.31,13.32,13.31,13.32,10200.0,9.4993,9.5064,9.4993,9.5064,10200.0
2015-04-29 13:40:00,13.33,13.35,13.33,13.34,2700.0,9.5136,9.5278,9.5136,9.5207,2700.0
2015-04-29 13:50:00,13.35,13.35,13.34,13.34,8100.0,9.5278,9.5278,9.5207,9.5207,8100.0
2015-04-29 14:00:00,13.34,13.36,13.31,13.32,22200.0,9.5207,9.535,9.4993,9.5064,22200.0
2015-04-29 14:10:00,13.33,13.35,13.32,13.34,7500.0,9.5136,9.5278,9.5064,9.5207,7500.0
2015-04-29 14:20:00,13.35,13.36,13.34,13.35,18600.0,9.5278,9.535,9.5207,9.5278,18600.0
2015-04-29 14:30:00,13.35,13.37,13.35,13.35,35100.0,9.5278,9.5421,9.5278,9.5278,35100.0
2015-04-29 14:40:00,13.36,13.37,13.35,13.35,42000.0,9.535,9.5421,9.5278,9.5278,42000.0
2015-04-29 14:50:00,13.35,13.36,13.34,13.34,39600.0,9.5278,9.535,9.5207,9.5207,39600.0
2015-04-29 15:00:00,13.35,13.35,13.33,13.34,24900.0,9.5278,9.5278,9.5136,9.5207,24900.0
2015-04-29 15:10:00,13.33,13.35,13.32,13.33,17400.0,9.5136,9.5278,9.5064,9.5136,17400.0
2015-04-29 15:20:00,13.35,13.35,13.34,13.34,1800.0,9.5278,9.5278,9.5207,9.5207,1800.0
2015-04-29 15:30:00,13.34,13.36,13.34,13.35,34200.0,9.5207,9.535,9.5207,9.5278,34200.0
2015-04-29 15:40:00,13.34,13.34,13.33,13.33,32400.0,9.5207,9.5207,9.5136,9.5136,32400.0
2015-04-29 15:50:00,13.33,13.35,13.33,13.34,33300.0,9.5136,9.5278,9.5136,9.5207,33300.0
2015-04-30 09:30:00,13.33,13.33,13.3,13.33,68100.0,9.5136,9.5136,9.4922,9.5136,68100.0
2015-04-30 09:40:00,13.31,13.32,13.29,13.3,16800.0,9.4993,9.5064,9.485,9.4922,16800.0
2015-04-30 09:50:00,13.29,13.29,13.27,13.27,12300.0,9.485,9.485,9.4708,9.4708,12300.0
2015-04-30 10:00:00,13.27,13.28,13.26,13.28,20100.0,9.4708,9.4779,9.4636,9.4779,20100.0
2015-04-30 10:10:00,13.28,13.29,13.28,13.28,8700.0,9.4779,9.485,9.4779,9.4779,8700.0
2015-04-30 10:20:00,13.29,13.29,13.26,13.27,22200.0,9.485,9.485,9.4636,9.4708,22200.0
2015-04-30 10:30:00,13.27,13.28,13.26,13.27,10200.0,9.4708,9.4779,9.4636,9.4708,10200.0
2015-04-30 10:40:00,13.28,13.28,13.27,13.28,1200.0,9.4779,9.4779,9.4708,9.4779,1200.0
2015-04-30 10:50:00,13.28,13.28,13.26,13.28,12900.0,9.4779,9.4779,9.4636,9.4779,12900.0
2015-04-30 11:00:00,13.28,13.32,13.28,13.31,21600.0,9.4779,9.5064,9.4779,9.4993,21600.0
2015-04-30 11:10:00,13.31,13.31,13.31,13.31,3300.0,9.4993,9.4993,9.4993,9.4993,3300.0
2015-04-30 11:20:00,13.31,13.32,13.31,13.32,5400.0,9.4993,9.5064,9.4993,9.5064,5400.0
2015-04-30 11:30:00,13.32,13.33,13.31,13.31,41700.0,9.5064,9.5136,9.4993,9.4993,41700.0
2015-04-30 11:40:00,13.31,13.32,13.31,13.31,21300.0,9.4993,9.5064,9.4993,9.4993,21300.0
2015-04-30 11:50:00,13.31,13.31,13.3,13.31,4200.0,9.4993,9.4993,9.4922,9.4993,4200.0
2015-04-30 12:00:00,13.29,13.3,13.29,13.3,5100.0,9.485,9.4922,9.485,9.4922,5100.0
2015-04-30 12:10:00,13.3,13.3,13.29,13.3,6900.0,9.4922,9.4922,9.485,9.4922,6900.0
2015-04-30 12:20:00,13.3,13.3,13.29,13.29,7800.0,9.4922,9.4922,9.485,9.485,7800.0
2015-04-30 12:30:00,13.29,13.29,13.28,13.29,15600.0,9.485,9.485,9.4779,9.485,15600.0
2015-04-30 12:40:00,13.29,13.29,13.28,13.28,7200.0,9.485,9.485,9.4779,9.4779,7200.0
2015-04-30 12:50:00,13.28,13.29,13.27,13.29,19500.0,9.4779,9.485,9.4708,9.485,19500.0
2015-04-30 13:00:00,13.29,13.3,13.28,13.3,24900.0,9.485,9.4922,9.4779,9.4922,24900.0
2015-04-30 13:10:00,13.29,13.3,13.29,13.29,19500.0,9.485,9.4922,9.485,9.485,19500.0
2015-04-30 13:20:00,13.3,13.3,13.28,13.28,22500.0,9.4922,9.4922,9.4779,9.4779,22500.0
2015-04-30 13:30:00,13.29,13.3,13.28,13.28,9600.0,9.485,9.4922,9.4779,9.4779,9600.0
2015-04-30 13:40:00,13.28,13.29,13.28,13.29,19500.0,9.4779,9.485,9.4779,9.485,19500.0
2015-04-30 13:50:00,13.28,13.29,13.28,13.29,9900.0,9.4779,9.485,9.4779,9.485,9900.0
2015-04-30 14:00:00,13.28,13.29,13.28,13.28,15600.0,9.4779,9.485,9.4779,9.4779,15600.0
2015-04-30 14:10:00,13.28,13.3,13.28,13.29,32400.0,9.4779,9.4922,9.4779,9.485,32400.0
2015-04-30 14:20:00,13.29,13.29,13.26,13.27,13200.0,9.485,9.485,9.4636,9.4708,13200.0
2015-04-30 14:30:00,13.25,13.27,13.25,13.27,25800.0,9.4565,9.4708,9.4565,9.4708,25800.0
2015-04-30 14:40:00,13.26,13.26,13.24,13.24,18900.0,9.4636,9.4636,9.4493,9.4493,18900.0
2015-04-30 14:50:00,13.24,13.25,13.22,13.22,19500.0,9.4493,9.4565,9.4351,9.4351,19500.0
2015-04-30 15:00:00,13.22,13.22,13.2,13.2,39000.0,9.4351,9.4351,9.4208,9.4208,39000.0
2015-04-30 15:10:00,13.19,13.22,13.19,13.22,39000.0,9.4137,9.4351,9.4137,9.4351,39000.0
2015-04-30 15:20:00,13.22,13.23,13.2,13.21,38700.0,9.4351,9.4422,9.4208,9.4279,38700.0
2015-04-30 15:30:00,13.21,13.24,13.21,13.23,15900.0,9.4279,9.4493,9.4279,9.4422,15900.0
2015-04-30 15:40:00,13.23,13.23,13.21,13.22,22200.0,9.4422,9.4422,9.4279,9.4351,22200.0
2015-04-30 15:50:00,13.22,13.24,13.22,13.24,27900.0,9.4351,9.4493,9.4351,9.4493,27900.0
2015-05-01 09:30:00,13.31,13.31,13.29,13.3,80400.0,9.4993,9.4993,9.485,9.4922,80400.0
2015-05-01 09:40:00,13.3,13.31,13.3,13.31,19800.0,9.4922,9.4993,9.4922,9.4993,19800.0
2015-05-01 09:50:00,13.3,13.31,13.29,13.3,17400.0,9.4922,9.4993,9.485,9.4922,17400.0
2015-05-01 10:00:00,13.29,13.31,13.29,13.3,41400.0,9.485,9.4993,9.485,9.4922,41400.0
2015-05-01 10:10:00,13.3,13.32,13.29,13.32,11100.0,9.4922,9.5064,9.485,9.5064,11100.0
2015-05-01 10:20:00,13.32,13.33,13.31,13.32,25200.0,9.5064,9.5136,9.4993,9.5064,25200.0
2015-05-01 10:30:00,13.32,13.32,13.3,13.3,39900.0,9.5064,9.5064,9.4922,9.4922,39900.0
2015-05-01 10:40:00,13.29,13.3,13.28,13.29,11400.0,9.485,9.4922,9.4779,9.485,11400.0
2015-05-01 10:50:00,13.3,13.3,13.3,13.3,9300.0,9.4922,9.4922,9.4922,9.4922,9300.0
2015-05-01 11:00:00,13.31,13.31,13.3,13.31,32700.0,9.4993,9.4993,9.4922,9.4993,32700.0
2015-05-01 11:10:00,13.31,13.31,13.3,13.3,20100.0,9.4993,9.4993,9.4922,9.4922,20100.0
2015-05-01 11:20:00,13.31,13.32,13.31,13.32,18000.0,9.4993,9.5064,9.4993,9.5064,18000.0
2015-05-01 11:30:00,13.33,13.33,13.31,13.31,19800.0,9.5136,9.5136,9.4993,9.4993,19800.0
2015-05-01 11:40:00,13.31,13.31,13.29,13.29,13200.0,9.4993,9.4993,9.485,9.485,13200.0
2015-05-01 11:50:00,13.29,13.3,13.28,13.3,22500.0,9.485,9.4922,9.4779,9.4922,22500.0
2015-05-01 12:00:00,13.3,13.3,13.28,13.29,18900.0,9.4922,9.4922,9.4779,9.485,18900.0
2015-05-01 12:10:00,13.29,13.3,13.28,13.3,27600.0,9.485,9.4922,9.4779,9.4922,27600.0
2015-05-01 12:20:00,13.3,13.3,13.29,13.3,27000.0,9.4922,9.4922,9.485,9.4922,27000.0
2015-05-01 12:30:00,13.3,13.31,13.3,13.3,9000.0,9.4922,9.4993,9.4922,9.4922,9000.0
2015-05-01 12:40:00,13.3,13.31,13.3,13.31,150300.0,9.4922,9.4993,9.4922,9.4993,150300.0
2015-05-01 12:50:00,13.31,13.31,13.31,13.31,10800.0,9.4993,9.4993,9.4993,9.4993,10800.0
2015-05-01 13:00:00,13.31,13.32,13.31,13.31,1800.0,9.4993,9.5064,9.4993,9.4993,1800.0
2015-05-01 13:10:00,13.31,13.32,13.31,13.32,18000.0,9.4993,9.5064,9.4993,9.5064,18000.0
2015-05-01 13:20:00,13.32,13.32,13.31,13.31,18900.0,9.5064,9.5064,9.4993,9.4993,18900.0
2015-05-01 13:30:00,13.32,13.32,13.31,13.32,20400.0,9.5064,9.5064,9.4993,9.5064,20400.0
2015-05-01 13:40:00,13.32,13.32,13.31,13.31,3600.0,9.5064,9.5064,9.4993,9.4993,3600.0
2015-05-01 13:50:00,13.32,13.35,13.32,13.34,96900.0,9.5064,9.5278,9.5064,9.5207,96900.0
2015-05-01 14:00:00,13.34,13.35,13.34,13.34,19500.0,9.5207,9.5278,9.5207,9.5207,19500.0
2015-05-01 14:10:00,13.35,13.35,13.34,13.34,3000.0,9.5278,9.5278,9.5207,9.5207,3000.0
2015-05-01 14:20:00,13.34,13.36,13.34,13.36,33600.0,9.5207,9.535,9.5207,9.535,33600.0
2015-05-01 14:30:00,13.36,13.36,13.35,13.35,6000.0,9.535,9.535,9.5278,9.5278,6000.0
2015-05-01 14:40:00,13.35,13.35,13.35,13.35,12600.0,9.5278,9.5278,9.5278,9.5278,12600.0
2015-05-01 14:50:00,13.35,13.35,13.34,13.34,17100.0,9.5278,9.5278,9.5207,9.5207,17100.0
2015-05-01 15:00:00,13.34,13.34,13.33,13.34,10800.0,9.5207,9.5207,9.5136,9.5207,10800.0
2015-05-01 15:10:00,13.34,13.34,13.33,13.34,21600.0,9.5207,9.5207,9.5136,9.5207,21600.0
2015-05-01 15:20:00,13.34,13.34,13.32,13.33,7200.0,9.5207,9.5207,9.5064,9.5136,7200.0
2015-05-01 15:30:00,13.33,13.34,13.32,13.33,24900.0,9.5136,9.5207,9.5064,9.5136,24900.0
2015-05-01 15:40:00,13.34,13.34,13.33,13.34,14100.0,9.5207,9.5207,9.5136,9.5207,14100.0
2015-05-01 15:50:00,13.34,13.36,13.34,13.35,31800.0,9.5207,9.535,9.5207,9.5278,31800.0
2015-05-04 09:30:00,13.38,13.39,13.37,13.39,159300.0,9.5493,9.5564,9.5421,9.5564,159300.0
2015-05-04 09:40:00,13.39,13.41,13.39,13.4,29100.0,9.5564,9.5707,9.5564,9.5635,29100.0
2015-05-04 09:50:00,13.41,13.42,13.4,13.42,53700.0,9.5707,9.5778,9.5635,9.5778,53700.0
2015-05-04 10:00:00,13.42,13.42,13.41,13.42,20100.0,9.5778,9.5778,9.5707,9.5778,20100.0
2015-05-04 10:10:00,13.42,13.42,13.41,13.42,25500.0,9.5778,9.5778,9.5707,9.5778,25500.0
2015-05-04 10:20:00,13.41,13.41,13.41,13.41,83400.0,9.5707,9.5707,9.5707,9.5707,83400.0
2015-05-04 10:30:00,13.41,13.41,13.4,13.4,55500.0,9.5707,9.5707,9.5635,9.5635,55500.0
2015-05-04 10:40:00,13.39,13.4,13.39,13.4,31800.0,9.5564,9.5635,9.5564,9.5635,31800.0
2015-05-04 10:50:00,13.39,13.4,13.39,13.39,36600.0,9.5564,9.5635,9.5564,9.5564,36600.0
2015-05-04 11:00:00,13.39,13.4,13.39,13.4,177000.0,9.5564,9.5635,9.5564,9.5635,177000.0
2015-05-04 11:10:00,13.39,13.4,13.38,13.39,211200.0,9.5564,9.5635,9.5493,9.5564,211200.0
2015-05-04 11:20:00,13.39,13.39,13.38,13.39,38400.0,9.5564,9.5564,9.5493,9.5564,38400.0
2015-05-04 11:30:00,13.39,13.39,13.38,13.38,11400.0,9.5564,9.5564,9.5493,9.5493,11400.0
2015-05-04 11:40:00,13.38,13.38,13.38,13.38,189300.0,9.5493,9.5493,9.5493,9.5493,189300.0
2015-05-04 11:50:00,13.38,13.39,13.38,13.39,14100.0,9.5493,9.5564,9.5493,9.5564,14100.0
2015-05-04 12:00:00,13.38,13.39,13.38,13.39,51000.0,9.5493,9.5564,9.5493,9.5564,51000.0
2015-05-04 12:10:00,13.39,13.39,13.38,13.39,22200.0,9.5564,9.5564,9.5493,9.5564,22200.0
2015-05-04 12:20:00,13.38,13.39,13.38,13.38,6300.0,9.5493,9.5564,9.5493,9.5493,6300.0
2015-05-04 12:30:00,13.39,13.39,13.38,13.38,12900.0,9.5564,9.5564,9.5493,9.5493,12900.0
2015-05-04 12:40:00,13.38,13.38,13.38,13.38,24000.0,9.5493,9.5493,9.5493,9.5493,24000.0
2015-05-04 12:50:00,13.38,13.38,13.38,13.38,5100.0,9.5493,9.5493,9.5493,9.5493,5100.0
2015-05-04 13:00:00,13.37,13.38,13.36,13.37,10200.0,9.5421,9.5493,9.535,9.5421,10200.0
2015-05-04 13:10:00,13.37,13.37,13.37,13.37,21300.0,9.5421,9.5421,9.5421,9.5421,21300.0
2015-05-04 13:20:00,13.37,13.37,13.37,13.37,24600.0,9.5421,9.5421,9.5421,9.5421,24600.0
2015-05-04 13:30:00,13.37,13.38,13.37,13.38,13500.0,9.5421,9.5493,9.5421,9.5493,13500.0
2015-05-04 13:40:00,13.38,13.38,13.38,13.38,23400.0,9.5493,9.5493,9.5493,9.5493,23400.0
2015-05-04 13:50:00,13.38,13.39,13.38,13.39,12000.0,9.5493,9.5564,9.5493,9.5564,12000.0
2015-05-04 14:00:00,13.39,13.39,13.38,13.38,8400.0,9.5564,9.5564,9.5493,9.5493,8400.0
2015-05-04 14:10:00,13.39,13.39,13.38,13.39,7200.0,9.5564,9.5564,9.5493,9.5564,7200.0
2015-05-04 14:20:00,13.39,13.39,13.39,13.39,11400.0,9.5564,9.5564,9.5564,9.5564,11400.0
2015-05-04 14:30:00,13.39,13.4,13.39,13.39,3000.0,9.5564,9.5635,9.5564,9.5564,3000.0
2015-05-04 14:40:00,13.39,13.39,13.38,13.38,21900.0,9.5564,9.5564,9.5493,9.5493,21900.0
2015-05-04 14:50:00,13.38,13.38,13.37,13.38,23100.0,9.5493,9.5493,9.5421,9.5493,23100.0
2015-05-04 15:00:00,13.38,13.38,13.37,13.38,14400.0,9.5493,9.5493,9.5421,9.5493,14400.0
2015-05-04 15:10:00,13.38,13.39,13.38,13.39,35400.0,9.5493,9.5564,9.5493,9.5564,35400.0
2015-05-04 15:20:00,13.39,13.39,13.39,13.39,14400.0,9.5564,9.5564,9.5564,9.5564,14400.0
2015-05-04 15:30:00,13.38,13.39,13.38,13.38,8400.0,9.5493,9.5564,9.5493,9.5493,8400.0
2015-05-04 15:40:00,13.38,13.38,13.37,13.37,10500.0,9.5493,9.5493,9.5421,9.5421,10500.0
2015-05-04 15:50:00,13.37,13.37,13.36,13.37,68700.0,9.5421,9.5421,9.535,9.5421,68700.0
2015-05-05 09:30:00,13.35,13.38,13.35,13.36,63900.0,9.5278,9.5493,9.5278,9.535,63900.0
2015-05-05 09:40:00,13.36,13.37,13.34,13.35,24000.0,9.535,9.5421,9.5207,9.5278,24000.0
2015-05-05 09:50:00,13.34,13.35,13.34,13.34,2100.0,9.5207,9.5278,9.5207,9.5207,2100.0
2015-05-05 10:00:00,13.34,13.34,13.31,13.33,48900.0,9.5207,9.5207,9.4993,9.5136,48900.0
2015-05-05 10:10:00,13.33,13.33,13.32,13.32,11100.0,9.5136,9.5136,9.5064,9.5064,11100.0
2015-05-05 10:20:00,13.32,13.34,13.31,13.34,16200.0,9.5064,9.5207,9.4993,9.5207,16200.0
2015-05-05 10:30:00,13.33,13.34,13.32,13.33,7200.0,9.5136,9.5207,9.5064,9.5136,7200.0
2015-05-05 10:40:00,13.32,13.34,13.31,13.34,13800.0,9.5064,9.5207,9.4993,9.5207,13800.0
2015-05-05 10:50:00,13.33,13.33,13.32,13.32,19500.0,9.5136,9.5136,9.5064,9.5064,19500.0
2015-05-05 11:00:00,13.31,13.31,13.29,13.29,9900.0,9.4993,9.4993,9.485,9.485,9900.0
2015-05-05 11:10:00,13.29,13.3,13.29,13.29,152700.0,9.485,9.4922,9.485,9.485,152700.0
2015-05-05 11:20:00,13.28,13.29,13.28,13.28,60900.0,9.4779,9.485,9.4779,9.4779,60900.0
2015-05-05 11:30:00,13.28,13.28,13.27,13.28,25500.0,9.4779,9.4779,9.4708,9.4779,25500.0
2015-05-05 11:40:00,13.28,13.29,13.28,13.29,16500.0,9.4779,9.485,9.4779,9.485,16500.0
2015-05-05 11:50:00,13.29,13.29,13.28,13.29,4500.0,9.485,9.485,9.4779,9.485,4500.0
2015-05-05 12:00:00,13.29,13.3,13.29,13.3,9600.0,9.485,9.4922,9.485,9.4922,9600.0
2015-05-05 12:10:00,13.3,13.31,13.29,13.3,30300.0,9.4922,9.4993,9.485,9.4922,30300.0
2015-05-05 12:20:00,13.3,13.3,13.3,13.3,5400.0,9.4922,9.4922,9.4922,9.4922,5400.0
2015-05-05 12:30:00,13.3,13.3,13.29,13.29,13500.0,9.4922,9.4922,9.485,9.485,13500.0
2015-05-05 12:40:00,13.29,13.29,13.29,13.29,7800.0,9.485,9.485,9.485,9.485,7800.0
2015-05-05 12:50:00,13.29,13.29,13.28,13.28,8100.0,9.485,9.485,9.4779,9.4779,8100.0
2015-05-05 13:00:00,13.28,13.28,13.27,13.27,17700.0,9.4779,9.4779,9.4708,9.4708,17700.0
2015-05-05 13:10:00,13.27,13.27,13.25,13.25,23700.0,9.4708,9.4708,9.4565,9.4565,23700.0
2015-05-05 13:20:00,13.25,13.26,13.25,13.26,13500.0,9.4565,9.4636,9.4565,9.4636,13500.0
2015-05-05 13:30:00,13.26,13.27,13.26,13.27,22200.0,9.4636,9.4708,9.4636,9.4708,22200.0
2015-05-05 13:40:00,13.27,13.27,13.26,13.26,3600.0,9.4708,9.4708,9.4636,9.4636,3600.0
2015-05-05 13:50:00,13.27,13.27,13.25,13.26,9600.0,9.4708,9.4708,9.4565,9.4636,9600.0
2015-05-05 14:00:00,13.25,13.26,13.25,13.26,41100.0,9.4565,9.4636,9.4565,9.4636,41100.0
2015-05-05 14:10:00,13.26,13.27,13.26,13.27,15300.0,9.4636,9.4708,9.4636,9.4708,15300.0
2015-05-05 14:20:00,13.27,13.27,13.25,13.25,14700.0,9.4708,9.4708,9.4565,9.4565,14700.0
2015-05-05 14:30:00,13.25,13.26,13.25,13.26,15000.0,9.4565,9.4636,9.4565,9.4636,15000.0
2015-05-05 14:40:00,13.25,13.25,13.24,13.24,68400.0,9.4565,9.4565,9.4493,9.4493,68400.0
2015-05-05 14:50:00,13.24,13.25,13.23,13.24,40800.0,9.4493,9.4565,9.4422,9.4493,40800.0
2015-05-05 15:00:00,13.24,13.25,13.23,13.23,34200.0,9.4493,9.4565,9.4422,9.4422,34200.0
2015-05-05 15:10:00,13.23,13.24,13.23,13.24,4800.0,9.4422,9.4493,9.4422,9.4493,4800.0
2015-05-05 15:20:00,13.23,13.26,13.23,13.25,11100.0,9.4422,9.4636,9.4422,9.4565,11100.0
2015-05-05 15:30:00,13.25,13.27,13.25,13.26,11700.0,9.4565,9.4708,9.4565,9.4636,11700.0
2015-05-05 15:40:00,13.26,13.26,13.25,13.25,63900.0,9.4636,9.4636,9.4565,9.4565,63900.0
2015-05-05 15:50:00,13.25,13.25,13.24,13.25,16200.0,9.4565,9.4565,9.4493,9.4565,16200.0
2015-05-06 09:30:00,13.28,13.31,13.25,13.25,46800.0,9.4779,9.4993,9.4565,9.4565,46800.0
2015-05-06 09:40:00,13.25,13.25,13.19,13.2,66000.0,9.4565,9.4565,9.4137,9.4208,66000.0
2015-05-06 09:50:00,13.2,13.21,13.18,13.21,27600.0,9.4208,9.4279,9.4065,9.4279,27600.0
2015-05-06 10:00:00,13.2,13.21,13.17,13.17,38700.0,9.4208,9.4279,9.3994,9.3994,38700.0
2015-05-06 10:10:00,13.17,13.19,13.16,13.19,120600.0,9.3994,9.4137,9.3922,9.4137,120600.0
2015-05-06 10:20:00,13.2,13.2,13.19,13.2,13200.0,9.4208,9.4208,9.4137,9.4208,13200.0
2015-05-06 10:30:00,13.2,13.2,13.18,13.19,18000.0,9.4208,9.4208,9.4065,9.4137,18000.0
2015-05-06 10:40:00,13.2,13.23,13.2,13.23,22500.0,9.4208,9.4422,9.4208,9.4422,22500.0
2015-05-06 10:50:00,13.24,13.24,13.22,13.22,4500.0,9.4493,9.4493,9.4351,9.4351,4500.0
2015-05-06 11:00:00,13.23,13.23,13.22,13.22,10500.0,9.4422,9.4422,9.4351,9.4351,10500.0
2015-05-06 11:10:00,13.21,13.21,13.19,13.2,17100.0,9.4279,9.4279,9.4137,9.4208,17100.0
2015-05-06 11:20:00,13.2,13.21,13.19,13.21,11100.0,9.4208,9.4279,9.4137,9.4279,11100.0
2015-05-06 11:30:00,13.2,13.21,13.2,13.2,8700.0,9.4208,9.4279,9.4208,9.4208,8700.0
2015-05-06 11:40:00,13.2,13.23,13.2,13.23,21900.0,9.4208,9.4422,9.4208,9.4422,21900.0
2015-05-06 11:50:00,13.22,13.22,13.21,13.22,14400.0,9.4351,9.4351,9.4279,9.4351,14400.0
2015-05-06 12:00:00,13.2,13.2,13.19,13.2,6600.0,9.4208,9.4208,9.4137,9.4208,6600.0
2015-05-06 12:10:00,13.2,13.2,13.19,13.2,5100.0,9.4208,9.4208,9.4137,9.4208,5100.0
2015-05-06 12:20:00,13.2,13.2,13.19,13.19,6000.0,9.4208,9.4208,9.4137,9.4137,6000.0
2015-05-06 12:30:00,13.19,13.2,13.19,13.2,7800.0,9.4137,9.4208,9.4137,9.4208,7800.0
2015-05-06 12:40:00,13.2,13.2,13.19,13.2,24900.0,9.4208,9.4208,9.4137,9.4208,24900.0
2015-05-06 12:50:00,13.2,13.2,13.18,13.18,12000.0,9.4208,9.4208,9.4065,9.4065,12000.0
2015-05-06 13:00:00,13.18,13.18,13.17,13.18,12600.0,9.4065,9.4065,9.3994,9.4065,12600.0
2015-05-06 13:10:00,13.18,13.2,13.18,13.19,15900.0,9.4065,9.4208,9.4065,9.4137,15900.0
2015-05-06 13:20:00,13.2,13.2,13.18,13.18,36000.0,9.4208,9.4208,9.4065,9.4065,36000.0
2015-05-06 13:30:00,13.18,13.18,13.16,13.17,102000.0,9.4065,9.4065,9.3922,9.3994,102000.0
2015-05-06 13:40:00,13.17,13.18,13.15,13.16,87000.0,9.3994,9.4065,9.3851,9.3922,87000.0
2015-05-06 13:50:00,13.15,13.17,13.15,13.17,36000.0,9.3851,9.3994,9.3851,9.3994,36000.0
2015-05-06 14:00:00,13.17,13.17,13.16,13.17,50700.0,9.3994,9.3994,9.3922,9.3994,50700.0
2015-05-06 14:10:00,13.16,13.17,13.16,13.17,13200.0,9.3922,9.3994,9.3922,9.3994,13200.0
2015-05-06 14:20:00,13.17,13.17,13.15,13.16,9000.0,9.3994,9.3994,9.3851,9.3922,9000.0
2015-05-06 14:30:00,13.16,13.16,13.13,13.14,38100.0,9.3922,9.3922,9.3708,9.378,38100.0
2015-05-06 14:40:00,13.13,13.14,13.13,13.14,35100.0,9.3708,9.378,9.3708,9.378,35100.0
2015-05-06 14:50:00,13.14,13.15,13.14,13.15,14100.0,9.378,9.3851,9.378,9.3851,14100.0
2015-05-06 15:00:00,13.15,13.15,13.14,13.15,12600.0,9.3851,9.3851,9.378,9.3851,12600.0
2015-05-06 15:10:00,13.15,13.15,13.13,13.13,18900.0,9.3851,9.3851,9.3708,9.3708,18900.0
2015-05-06 15:20:00,13.13,13.16,13.13,13.16,27600.0,9.3708,9.3922,9.3708,9.3922,27600.0
2015-05-06 15:30:00,13.16,13.16,13.14,13.16,9600.0,9.3922,9.3922,9.378,9.3922,9600.0
2015-05-06 15:40:00,13.17,13.17,13.15,13.17,8400.0,9.3994,9.3994,9.3851,9.3994,8400.0
2015-05-06 15:50:00,13.16,13.19,13.16,13.19,24000.0,9.3922,9.4137,9.3922,9.4137,24000.0
2015-05-07 09:30:00,13.19,13.19,13.16,13.17,51300.0,9.4137,9.4137,9.3922,9.3994,51300.0
2015-05-07 09:40:00,13.19,13.2,13.19,13.19,12900.0,9.4137,9.4208,9.4137,9.4137,12900.0
2015-05-07 09:50:00,13.2,13.2,13.17,13.17,97500.0,9.4208,9.4208,9.3994,9.3994,97500.0
2015-05-07 10:00:00,13.17,13.2,13.17,13.2,14100.0,9.3994,9.4208,9.3994,9.4208,14100.0
2015-05-07 10:10:00,13.2,13.2,13.19,13.19,13500.0,9.4208,9.4208,9.4137,9.4137,13500.0
2015-05-07 10:20:00,13.2,13.2,13.18,13.18,15600.0,9.4208,9.4208,9.4065,9.4065,15600.0
2015-05-07 10:30:00,13.18,13.18,13.17,13.18,15900.0,9.4065,9.4065,9.3994,9.4065,15900.0
2015-05-07 10:40:00,13.2,13.21,13.2,13.2,6300.0,9.4208,9.4279,9.4208,9.4208,6300.0
2015-05-07 10:50:00,13.2,13.22,13.2,13.22,12900.0,9.4208,9.4351,9.4208,9.4351,12900.0
2015-05-07 11:00:00,13.22,13.22,13.21,13.21,7200.0,9.4351,9.4351,9.4279,9.4279,7200.0
2015-05-07 11:10:00,13.22,13.22,13.21,13.22,9300.0,9.4351,9.4351,9.4279,9.4351,9300.0
2015-05-07 11:20:00,13.23,13.25,13.22,13.25,20100.0,9.4422,9.4565,9.4351,9.4565,20100.0
2015-05-07 11:30:00,13.24,13.25,13.24,13.24,5100.0,9.4493,9.4565,9.4493,9.4493,5100.0
2015-05-07 11:40:00,13.25,13.25,13.23,13.24,3900.0,9.4565,9.4565,9.4422,9.4493,3900.0
2015-05-07 11:50:00,13.23,13.23,13.23,13.23,8400.0,9.4422,9.4422,9.4422,9.4422,8400.0
2015-05-07 12:00:00,13.23,13.24,13.23,13.24,8400.0,9.4422,9.4493,9.4422,9.4493,8400.0
2015-05-07 12:10:00,13.24,13.26,13.24,13.26,8700.0,9.4493,9.4636,9.4493,9.4636,8700.0
2015-05-07 12:20:00,13.27,13.27,13.26,13.26,7800.0,9.4708,9.4708,9.4636,9.4636,7800.0
2015-05-07 12:30:00,13.26,13.27,13.26,13.26,11400.0,9.4636,9.4708,9.4636,9.4636,11400.0
2015-05-07 12:40:00,13.26,13.27,13.26,13.27,17100.0,9.4636,9.4708,9.4636,9.4708,17100.0
2015-05-07 12:50:00,13.26,13.27,13.26,13.27,1500.0,9.4636,9.4708,9.4636,9.4708,1500.0
2015-05-07 13:00:00,13.27,13.27,13.26,13.26,6000.0,9.4708,9.4708,9.4636,9.4636,6000.0
2015-05-07 13:10:00,13.26,13.26,13.25,13.26,10500.0,9.4636,9.4636,9.4565,9.4636,10500.0
2015-05-07 13:20:00,13.25,13.25,13.24,13.25,5100.0,9.4565,9.4565,9.4493,9.4565,5100.0
2015-05-07 13:30:00,13.25,13.26,13.25,13.26,90600.0,9.4565,9.4636,9.4565,9.4636,90600.0
2015-05-07 13:40:00,13.26,13.26,13.25,13.25,10800.0,9.4636,9.4636,9.4565,9.4565,10800.0
2015-05-07 13:50:00,13.25,13.25,13.25,13.25,12000.0,9.4565,9.4565,9.4565,9.4565,12000.0
2015-05-07 14:00:00,13.25,13.26,13.25,13.25,4800.0,9.4565,9.4636,9.4565,9.4565,4800.0
2015-05-07 14:10:00,13.25,13.26,13.25,13.25,11100.0,9.4565,9.4636,9.4565,9.4565,11100.0
2015-05-07 14:20:00,13.25,13.26,13.25,13.26,6000.0,9.4565,9.4636,9.4565,9.4636,6000.0
2015-05-07 14:30:00,13.26,13.26,13.25,13.25,16200.0,9.4636,9.4636,9.4565,9.4565,16200.0
2015-05-07 14:40:00,13.25,13.25,13.24,13.24,7800.0,9.4565,9.4565,9.4493,9.4493,7800.0
2015-05-07 14:50:00,13.25,13.25,13.24,13.25,4800.0,9.4565,9.4565,9.4493,9.4565,4800.0
2015-05-07 15:00:00,13.25,13.25,13.25,13.25,19500.0,9.4565,9.4565,9.4565,9.4565,19500.0
2015-05-07 15:10:00,13.25,13.25,13.24,13.24,48300.0,9.4565,9.4565,9.4493,9.4493,48300.0
2015-05-07 15:20:00,13.24,13.24,13.23,13.23,78000.0,9.4493,9.4493,9.4422,9.4422,78000.0
2015-05-07 15:30:00,13.23,13.24,13.23,13.24,11700.0,9.4422,9.4493,9.4422,9.4493,11700.0
2015-05-07 15:40:00,13.23,13.23,13.22,13.23,17400.0,9.4422,9.4422,9.4351,9.4422,17400.0
2015-05-07 15:50:00,13.23,13.24,13.23,13.23,23700.0,9.4422,9.4493,9.4422,9.4422,23700.0
2015-05-08 09:30:00,13.35,13.38,13.35,13.38,136500.0,9.5278,9.5493,9.5278,9.5493,136500.0
2015-05-08 09:40:00,13.37,13.4,13.37,13.39,28800.0,9.5421,9.5635,9.5421,9.5564,28800.0
2015-05-08 09:50:00,13.4,13.41,13.4,13.4,82800.0,9.5635,9.5707,9.5635,9.5635,82800.0
2015-05-08 10:00:00,13.4,13.42,13.4,13.42,163200.0,9.5635,9.5778,9.5635,9.5778,163200.0
2015-05-08 10:10:00,13.42,13.42,13.4,13.4,13200.0,9.5778,9.5778,9.5635,9.5635,13200.0
2015-05-08 10:20:00,13.4,13.41,13.4,13.4,26700.0,9.5635,9.5707,9.5635,9.5635,26700.0
2015-05-08 10:30:00,13.4,13.41,13.4,13.4,31800.0,9.5635,9.5707,9.5635,9.5635,31800.0
2015-05-08 10:40:00,13.4,13.41,13.4,13.41,42900.0,9.5635,9.5707,9.5635,9.5707,42900.0
2015-05-08 10:50:00,13.41,13.41,13.4,13.4,23100.0,9.5707,9.5707,9.5635,9.5635,23100.0
2015-05-08 11:00:00,13.41,13.41,13.4,13.41,17100.0,9.5707,9.5707,9.5635,9.5707,17100.0
2015-05-08 11:10:00,13.41,13.41,13.41,13.41,12000.0,9.5707,9.5707,9.5707,9.5707,12000.0
2015-05-08 11:20:00,13.41,13.41,13.4,13.4,4800.0,9.5707,9.5707,9.5635,9.5635,4800.0
2015-05-08 11:30:00,13.4,13.42,13.4,13.41,7200.0,9.5635,9.5778,9.5635,9.5707,7200.0
2015-05-08 11:40:00,13.41,13.42,13.41,13.41,24300.0,9.5707,9.5778,9.5707,9.5707,24300.0
2015-05-08 11:50:00,13.41,13.43,13.41,13.42,30300.0,9.5707,9.5849,9.5707,9.5778,30300.0
2015-05-08 12:00:00,13.42,13.42,13.41,13.42,25500.0,9.5778,9.5778,9.5707,9.5778,25500.0
2015-05-08 12:10:00,13.41,13.41,13.41,13.41,8400.0,9.5707,9.5707,9.5707,9.5707,8400.0
2015-05-08 12:20:00,13.41,13.41,13.4,13.41,23700.0,9.5707,9.5707,9.5635,9.5707,23700.0
2015-05-08 12:30:00,13.41,13.41,13.41,13.41,18300.0,9.5707,9.5707,9.5707,9.5707,18300.0
2015-05-08 12:40:00,13.41,13.41,13.4,13.41,2700.0,9.5707,9.5707,9.5635,9.5707,2700.0
2015-05-08 12:50:00,13.41,13.41,13.41,13.41,9300.0,9.5707,9.5707,9.5707,9.5707,9300.0
2015-05-08 13:00:00,13.41,13.41,13.41,13.41,49800.0,9.5707,9.5707,9.5707,9.5707,49800.0
2015-05-08 13:10:00,13.41,13.42,13.41,13.41,6900.0,9.5707,9.5778,9.5707,9.5707,6900.0
2015-05-08 13:20:00,13.41,13.42,13.41,13.41,12600.0,9.5707,9.5778,9.5707,9.5707,12600.0
2015-05-08 13:30:00,13.41,13.41,13.41,13.41,13500.0,9.5707,9.5707,9.5707,9.5707,13500.0
2015-05-08 13:40:00,13.41,13.41,13.4,13.41,6000.0,9.5707,9.5707,9.5635,9.5707,6000.0
2015-05-08 13:50:00,13.4,13.41,13.4,13.4,25800.0,9.5635,9.5707,9.5635,9.5635,25800.0
2015-05-08 14:00:00,13.4,13.41,13.4,13.4,11100.0,9.5635,9.5707,9.5635,9.5635,11100.0
2015-05-08 14:10:00,13.4,13.4,13.4,13.4,25200.0,9.5635,9.5635,9.5635,9.5635,25200.0
2015-05-08 14:20:00,13.4,13.4,13.4,13.4,9300.0,9.5635,9.5635,9.5635,9.5635,9300.0
2015-05-08 14:30:00,13.4,13.4,13.39,13.4,13800.0,9.5635,9.5635,9.5564,9.5635,13800.0
2015-05-08 14:40:00,13.4,13.41,13.4,13.41,13200.0,9.5635,9.5707,9.5635,9.5707,13200.0
2015-05-08 14:50:00,13.4,13.41,13.4,13.4,20700.0,9.5635,9.5707,9.5635,9.5635,20700.0
2015-05-08 15:00:00,13.41,13.41,13.4,13.41,8100.0,9.5707,9.5707,9.5635,9.5707,8100.0
2015-05-08 15:10:00,13.41,13.41,13.41,13.41,12300.0,9.5707,9.5707,9.5707,9.5707,12300.0
2015-05-08 15:20:00,13.41,13.41,13.4,13.4,55800.0,9.5707,9.5707,9.5635,9.5635,55800.0
2015-05-08 15:30:00,13.4,13.41,13.4,13.4,15000.0,9.5635,9.5707,9.5635,9.5635,15000.0
2015-05-08 15:40:00,13.41,13.41,13.4,13.41,43800.0,9.5707,9.5707,9.5635,9.5707,43800.0
2015-05-08 15:50:00,13.4,13.41,13.4,13.41,35400.0,9.5635,9.5707,9.5635,9.5707,35400.0
2015-05-11 09:30:00,13.41,13.41,13.39,13.4,88800.0,9.5707,9.5707,9.5564,9.5635,88800.0
2015-05-11 09:40:00,13.4,13.41,13.39,13.4,10200.0,9.5635,9.5707,9.5564,9.5635,10200.0
2015-05-11 09:50:00,13.4,13.41,13.39,13.39,12900.0,9.5635,9.5707,9.5564,9.5564,12900.0
2015-05-11 10:00:00,13.4,13.41,13.4,13.41,3600.0,9.5635,9.5707,9.5635,9.5707,3600.0
2015-05-11 10:10:00,13.41,13.41,13.4,13.4,21000.0,9.5707,9.5707,9.5635,9.5635,21000.0
2015-05-11 10:20:00,13.4,13.4,13.39,13.39,2700.0,9.5635,9.5635,9.5564,9.5564,2700.0
2015-05-11 10:30:00,13.38,13.39,13.37,13.38,16500.0,9.5493,9.5564,9.5421,9.5493,16500.0
2015-05-11 10:40:00,13.39,13.4,13.39,13.4,1500.0,9.5564,9.5635,9.5564,9.5635,1500.0
2015-05-11 10:50:00,13.4,13.4,13.39,13.39,27000.0,9.5635,9.5635,9.5564,9.5564,27000.0
2015-05-11 11:00:00,13.39,13.39,13.38,13.39,22200.0,9.5564,9.5564,9.5493,9.5564,22200.0
2015-05-11 11:10:00,13.4,13.41,13.39,13.39,40200.0,9.5635,9.5707,9.5564,9.5564,40200.0
2015-05-11 11:20:00,13.4,13.4,13.39,13.39,14700.0,9.5635,9.5635,9.5564,9.5564,14700.0
2015-05-11 11:30:00,13.39,13.39,13.39,13.39,257100.0,9.5564,9.5564,9.5564,9.5564,257100.0
2015-05-11 11:40:00,13.4,13.4,13.39,13.39,10800.0,9.5635,9.5635,9.5564,9.5564,10800.0
2015-05-11 11:50:00,13.4,13.4,13.39,13.39,8100.0,9.5635,9.5635,9.5564,9.5564,8100.0
2015-05-11 12:00:00,13.4,13.4,13.37,13.37,21300.0,9.5635,9.5635,9.5421,9.5421,21300.0
2015-05-11 12:10:00,13.37,13.38,13.37,13.37,18000.0,9.5421,9.5493,9.5421,9.5421,18000.0
2015-05-11 12:20:00,13.37,13.37,13.36,13.37,5100.0,9.5421,9.5421,9.535,9.5421,5100.0
2015-05-11 12:30:00,13.37,13.38,13.37,13.38,19500.0,9.5421,9.5493,9.5421,9.5493,19500.0
2015-05-11 12:40:00,13.38,13.38,13.37,13.37,25500.0,9.5493,9.5493,9.5421,9.5421,25500.0
2015-05-11 12:50:00,13.37,13.38,13.37,13.37,13800.0,9.5421,9.5493,9.5421,9.5421,13800.0
2015-05-11 13:00:00,13.37,13.38,13.37,13.38,7800.0,9.5421,9.5493,9.5421,9.5493,7800.0
2015-05-11 13:10:00,13.38,13.39,13.38,13.38,30900.0,9.5493,9.5564,9.5493,9.5493,30900.0
2015-05-11 13:20:00,13.38,13.38,13.37,13.38,16800.0,9.5493,9.5493,9.5421,9.5493,16800.0
2015-05-11 13:30:00,13.38,13.38,13.37,13.38,12000.0,9.5493,9.5493,9.5421,9.5493,12000.0
2015-05-11 13:40:00,13.38,13.38,13.37,13.37,38400.0,9.5493,9.5493,9.5421,9.5421,38400.0
2015-05-11 13:50:00,13.37,13.38,13.37,13.37,10800.0,9.5421,9.5493,9.5421,9.5421,10800.0
2015-05-11 14:00:00,13.37,13.37,13.36,13.36,29700.0,9.5421,9.5421,9.535,9.535,29700.0
2015-05-11 14:10:00,13.36,13.36,13.36,13.36,7200.0,9.535,9.535,9.535,9.535,7200.0
2015-05-11 14:20:00,13.36,13.37,13.36,13.36,1800.0,9.535,9.5421,9.535,9.535,1800.0
2015-05-11 14:30:00,13.36,13.37,13.35,13.36,18600.0,9.535,9.5421,9.5278,9.535,18600.0
2015-05-11 14:40:00,13.36,13.36,13.35,13.36,17100.0,9.535,9.535,9.5278,9.535,17100.0
2015-05-11 14:50:00,13.36,13.36,13.34,13.35,5100.0,9.535,9.535,9.5207,9.5278,5100.0
2015-05-11 15:00:00,13.35,13.35,13.34,13.34,10500.0,9.5278,9.5278,9.5207,9.5207,10500.0
2015-05-11 15:10:00,13.35,13.36,13.35,13.36,30300.0,9.5278,9.535,9.5278,9.535,30300.0
2015-05-11 15:20:00,13.36,13.36,13.36,13.36,9600.0,9.535,9.535,9.535,9.535,9600.0
2015-05-11 15:30:00,13.36,13.36,13.35,13.35,9600.0,9.535,9.535,9.5278,9.5278,9600.0
2015-05-11 15:40:00,13.35,13.36,13.35,13.35,11400.0,9.5278,9.535,9.5278,9.5278,11400.0
2015-05-11 15:50:00,13.35,13.35,13.34,13.34,32700.0,9.5278,9.5278,9.5207,9.5207,32700.0
2015-05-12 09:30:00,13.3,13.3,13.25,13.27,183900.0,9.4922,9.4922,9.4565,9.4708,183900.0
2015-05-12 09:40:00,13.26,13.27,13.22,13.24,154500.0,9.4636,9.4708,9.4351,9.4493,154500.0
2015-05-12 09:50:00,13.24,13.26,13.24,13.25,18600.0,9.4493,9.4636,9.4493,9.4565,18600.0
2015-05-12 10:00:00,13.25,13.25,13.24,13.25,96900.0,9.4565,9.4565,9.4493,9.4565,96900.0
2015-05-12 10:10:00,13.25,13.26,13.25,13.26,2700.0,9.4565,9.4636,9.4565,9.4636,2700.0
2015-05-12 10:20:00,13.24,13.25,13.24,13.25,10500.0,9.4493,9.4565,9.4493,9.4565,10500.0
2015-05-12 10:30:00,13.24,13.27,13.24,13.27,8100.0,9.4493,9.4708,9.4493,9.4708,8100.0
2015-05-12 10:40:00,13.31,13.32,13.3,13.31,8700.0,9.4993,9.5064,9.4922,9.4993,8700.0
2015-05-12 10:50:00,13.3,13.3,13.29,13.29,19200.0,9.4922,9.4922,9.485,9.485,19200.0
2015-05-12 11:00:00,13.3,13.33,13.3,13.32,18000.0,9.4922,9.5136,9.4922,9.5064,18000.0
2015-05-12 11:10:00,13.32,13.32,13.3,13.3,6600.0,9.5064,9.5064,9.4922,9.4922,6600.0
2015-05-12 11:20:00,13.31,13.31,13.3,13.3,6900.0,9.4993,9.4993,9.4922,9.4922,6900.0
2015-05-12 11:30:00,13.3,13.31,13.3,13.3,7800.0,9.4922,9.4993,9.4922,9.4922,7800.0
2015-05-12 11:40:00,13.3,13.32,13.3,13.31,13500.0,9.4922,9.5064,9.4922,9.4993,13500.0
2015-05-12 11:50:00,13.31,13.32,13.31,13.31,5700.0,9.4993,9.5064,9.4993,9.4993,5700.0
2015-05-12 12:00:00,13.31,13.31,13.29,13.29,18300.0,9.4993,9.4993,9.485,9.485,18300.0
2015-05-12 12:10:00,13.29,13.29,13.28,13.29,13500.0,9.485,9.485,9.4779,9.485,13500.0
2015-05-12 12:20:00,13.29,13.3,13.29,13.29,5700.0,9.485,9.4922,9.485,9.485,5700.0
2015-05-12 12:30:00,13.29,13.31,13.29,13.31,10200.0,9.485,9.4993,9.485,9.4993,10200.0
2015-05-12 12:40:00,13.31,13.32,13.31,13.31,6600.0,9.4993,9.5064,9.4993,9.4993,6600.0
2015-05-12 12:50:00,13.31,13.32,13.31,13.32,10800.0,9.4993,9.5064,9.4993,9.5064,10800.0
2015-05-12 13:00:00,13.32,13.33,13.31,13.33,10200.0,9.5064,9.5136,9.4993,9.5136,10200.0
2015-05-12 13:10:00,13.33,13.33,13.33,13.33,26100.0,9.5136,9.5136,9.5136,9.5136,26100.0
2015-05-12 13:20:00,13.32,13.33,13.32,13.33,9300.0,9.5064,9.5136,9.5064,9.5136,9300.0
2015-05-12 13:30:00,13.32,13.32,13.31,13.32,2700.0,9.5064,9.5064,9.4993,9.5064,2700.0
2015-05-12 13:40:00,13.31,13.32,13.31,13.31,7200.0,9.4993,9.5064,9.4993,9.4993,7200.0
2015-05-12 13:50:00,13.31,13.32,13.3,13.31,7200.0,9.4993,9.5064,9.4922,9.4993,7200.0
2015-05-12 14:00:00,13.32,13.32,13.31,13.32,13200.0,9.5064,9.5064,9.4993,9.5064,13200.0
2015-05-12 14:10:00,13.31,13.32,13.3,13.31,35100.0,9.4993,9.5064,9.4922,9.4993,35100.0
2015-05-12 14:20:00,13.31,13.33,13.31,13.33,10200.0,9.4993,9.5136,9.4993,9.5136,10200.0
2015-05-12 14:30:00,13.33,13.34,13.33,13.34,14400.0,9.5136,9.5207,9.5136,9.5207,14400.0
2015-05-12 14:40:00,13.33,13.34,13.33,13.33,130500.0,9.5136,9.5207,9.5136,9.5136,130500.0
2015-05-12 14:50:00,13.34,13.34,13.31,13.31,29700.0,9.5207,9.5207,9.4993,9.4993,29700.0
2015-05-12 15:00:00,13.32,13.32,13.31,13.32,21600.0,9.5064,9.5064,9.4993,9.5064,21600.0
2015-05-12 15:10:00,13.32,13.33,13.31,13.32,14400.0,9.5064,9.5136,9.4993,9.5064,14400.0
2015-05-12 15:20:00,13.32,13.33,13.32,13.32,12900.0,9.5064,9.5136,9.5064,9.5064,12900.0
2015-05-12 15:30:00,13.33,13.33,13.32,13.33,7500.0,9.5136,9.5136,9.5064,9.5136,7500.0
2015-05-12 15:40:00,13.32,13.33,13.31,13.32,33000.0,9.5064,9.5136,9.4993,9.5064,33000.0
2015-05-12 15:50:00,13.32,13.32,13.3,13.3,32100.0,9.5064,9.5064,9.4922,9.4922,32100.0
2015-05-13 09:30:00,13.32,13.38,13.32,13.38,33000.0,9.5064,9.5493,9.5064,9.5493,33000.0
2015-05-13 09:40:00,13.38,13.39,13.38,13.39,61200.0,9.5493,9.5564,9.5493,9.5564,61200.0
2015-05-13 09:50:00,13.39,13.39,13.38,13.38,11100.0,9.5564,9.5564,9.5493,9.5493,11100.0
2015-05-13 10:00:00,13.37,13.38,13.37,13.38,4800.0,9.5421,9.5493,9.5421,9.5493,4800.0
2015-05-13 10:10:00,13.37,13.39,13.37,13.37,9000.0,9.5421,9.5564,9.5421,9.5421,9000.0
2015-05-13 10:20:00,13.38,13.38,13.37,13.38,5100.0,9.5493,9.5493,9.5421,9.5493,5100.0
2015-05-13 10:30:00,13.38,13.38,13.35,13.36,8700.0,9.5493,9.5493,9.5278,9.535,8700.0
2015-05-13 10:40:00,13.35,13.36,13.34,13.35,13500.0,9.5278,9.535,9.5207,9.5278,13500.0
2015-05-13 10:50:00,13.34,13.36,13.34,13.34,23400.0,9.5207,9.535,9.5207,9.5207,23400.0
2015-05-13 11:00:00,13.33,13.34,13.32,13.33,23700.0,9.5136,9.5207,9.5064,9.5136,23700.0
2015-05-13 11:10:00,13.34,13.34,13.32,13.34,6600.0,9.5207,9.5207,9.5064,9.5207,6600.0
2015-05-13 11:20:00,13.34,13.34,13.33,13.33,5700.0,9.5207,9.5207,9.5136,9.5136,5700.0
2015-05-13 11:30:00,13.33,13.34,13.32,13.33,10500.0,9.5136,9.5207,9.5064,9.5136,10500.0
2015-05-13 11:40:00,13.34,13.35,13.34,13.34,7500.0,9.5207,9.5278,9.5207,9.5207,7500.0
2015-05-13 11:50:00,13.34,13.34,13.33,13.34,18600.0,9.5207,9.5207,9.5136,9.5207,18600.0
2015-05-13 12:00:00,13.33,13.34,13.33,13.33,9600.0,9.5136,9.5207,9.5136,9.5136,9600.0
2015-05-13 12:10:00,13.33,13.33,13.33,13.33,9300.0,9.5136,9.5136,9.5136,9.5136,9300.0
2015-05-13 12:20:00,13.33,13.33,13.31,13.32,48600.0,9.5136,9.5136,9.4993,9.5064,48600.0
2015-05-13 12:30:00,13.32,13.33,13.31,13.33,10200.0,9.5064,9.5136,9.4993,9.5136,10200.0
2015-05-13 12:40:00,13.33,13.33,13.32,13.33,11100.0,9.5136,9.5136,9.5064,9.5136,11100.0
2015-05-13 12:50:00,13.33,13.33,13.33,13.33,900.0,9.5136,9.5136,9.5136,9.5136,900.0
2015-05-13 13:00:00,13.33,13.35,13.33,13.35,21300.0,9.5136,9.5278,9.5136,9.5278,21300.0
2015-05-13 13:10:00,13.35,13.35,13.34,13.34,10800.0,9.5278,9.5278,9.5207,9.5207,10800.0
2015-05-13 13:20:00,13.34,13.34,13.34,13.34,2100.0,9.5207,9.5207,9.5207,9.5207,2100.0
2015-05-13 13:30:00,13.34,13.34,13.34,13.34,4800.0,9.5207,9.5207,9.5207,9.5207,4800.0
2015-05-13 13:40:00,13.34,13.34,13.34,13.34,7200.0,9.5207,9.5207,9.5207,9.5207,7200.0
2015-05-13 13:50:00,13.34,13.34,13.33,13.34,5400.0,9.5207,9.5207,9.5136,9.5207,5400.0
2015-05-13 14:00:00,13.33,13.33,13.32,13.32,150000.0,9.5136,9.5136,9.5064,9.5064,150000.0
2015-05-13 14:10:00,13.32,13.32,13.31,13.31,12600.0,9.5064,9.5064,9.4993,9.4993,12600.0
2015-05-13 14:20:00,13.31,13.32,13.31,13.32,4800.0,9.4993,9.5064,9.4993,9.5064,4800.0
2015-05-13 14:30:00,13.32,13.32,13.32,13.32,3900.0,9.5064,9.5064,9.5064,9.5064,3900.0
2015-05-13 14:40:00,13.32,13.33,13.32,13.32,25200.0,9.5064,9.5136,9.5064,9.5064,25200.0
2015-05-13 14:50:00,13.33,13.33,13.31,13.32,20400.0,9.5136,9.5136,9.4993,9.5064,20400.0
2015-05-13 15:00:00,13.32,13.33,13.32,13.33,15300.0,9.5064,9.5136,9.5064,9.5136,15300.0
2015-05-13 15:10:00,13.33,13.33,13.32,13.32,30600.0,9.5136,9.5136,9.5064,9.5064,30600.0
2015-05-13 15:20:00,13.32,13.32,13.31,13.32,10800.0,9.5064,9.5064,9.4993,9.5064,10800.0
2015-05-13 15:30:00,13.31,13.31,13.3,13.31,24000.0,9.4993,9.4993,9.4922,9.4993,24000.0
2015-05-13 15:40:00,13.31,13.32,13.3,13.31,8700.0,9.4993,9.5064,9.4922,9.4993,8700.0
2015-05-13 15:50:00,13.31,13.32,13.31,13.32,17100.0,9.4993,9.5064,9.4993,9.5064,17100.0
2015-05-14 09:30:00,13.38,13.41,13.37,13.41,83400.0,9.5493,9.5707,9.5421,9.5707,83400.0
2015-05-14 09:40:00,13.41,13.41,13.39,13.4,20400.0,9.5707,9.5707,9.5564,9.5635,20400.0
2015-05-14 09:50:00,13.41,13.41,13.41,13.41,7800.0,9.5707,9.5707,9.5707,9.5707,7800.0
2015-05-14 10:00:00,13.41,13.42,13.4,13.42,20700.0,9.5707,9.5778,9.5635,9.5778,20700.0
2015-05-14 10:10:00,13.43,13.44,13.43,13.44,26700.0,9.5849,9.5921,9.5849,9.5921,26700.0
2015-05-14 10:20:00,13.43,13.43,13.43,13.43,4200.0,9.5849,9.5849,9.5849,9.5849,4200.0
2015-05-14 10:30:00,13.43,13.43,13.43,13.43,5400.0,9.5849,9.5849,9.5849,9.5849,5400.0
2015-05-14 10:40:00,13.43,13.43,13.43,13.43,4500.0,9.5849,9.5849,9.5849,9.5849,4500.0
2015-05-14 10:50:00,13.43,13.43,13.43,13.43,900.0,9.5849,9.5849,9.5849,9.5849,900.0
2015-05-14 11:00:00,13.43,13.43,13.42,13.42,54300.0,9.5849,9.5849,9.5778,9.5778,54300.0
2015-05-14 11:10:00,13.42,13.42,13.41,13.42,9600.0,9.5778,9.5778,9.5707,9.5778,9600.0
2015-05-14 11:20:00,13.42,13.42,13.41,13.42,12900.0,9.5778,9.5778,9.5707,9.5778,12900.0
2015-05-14 11:30:00,13.42,13.42,13.42,13.42,21000.0,9.5778,9.5778,9.5778,9.5778,21000.0
2015-05-14 11:40:00,13.42,13.43,13.42,13.43,12900.0,9.5778,9.5849,9.5778,9.5849,12900.0
2015-05-14 11:50:00,13.43,13.43,13.43,13.43,10800.0,9.5849,9.5849,9.5849,9.5849,10800.0
2015-05-14 12:00:00,13.43,13.43,13.43,13.43,1500.0,9.5849,9.5849,9.5849,9.5849,1500.0
2015-05-14 12:10:00,13.43,13.44,13.43,13.44,9600.0,9.5849,9.5921,9.5849,9.5921,9600.0
2015-05-14 12:20:00,13.44,13.45,13.44,13.45,8700.0,9.5921,9.5992,9.5921,9.5992,8700.0
2015-05-14 12:30:00,13.45,13.45,13.45,13.45,20700.0,9.5992,9.5992,9.5992,9.5992,20700.0
2015-05-14 12:40:00,13.44,13.44,13.44,13.44,4200.0,9.5921,9.5921,9.5921,9.5921,4200.0
2015-05-14 12:50:00,13.44,13.45,13.44,13.45,5400.0,9.5921,9.5992,9.5921,9.5992,5400.0
2015-05-14 13:00:00,13.45,13.45,13.45,13.45,22800.0,9.5992,9.5992,9.5992,9.5992,22800.0
2015-05-14 13:10:00,13.45,13.45,13.44,13.44,6600.0,9.5992,9.5992,9.5921,9.5921,6600.0
2015-05-14 13:20:00,13.45,13.46,13.45,13.46,5100.0,9.5992,9.6064,9.5992,9.6064,5100.0
2015-05-14 13:30:00,13.46,13.46,13.46,13.46,14700.0,9.6064,9.6064,9.6064,9.6064,14700.0
2015-05-14 13:40:00,13.46,13.46,13.45,13.46,900.0,9.6064,9.6064,9.5992,9.6064,900.0
2015-05-14 13:50:00,13.46,13.46,13.45,13.45,33000.0,9.6064,9.6064,9.5992,9.5992,33000.0
2015-05-14 14:00:00,13.45,13.46,13.45,13.46,7500.0,9.5992,9.6064,9.5992,9.6064,7500.0
2015-05-14 14:10:00,13.45,13.46,13.45,13.46,12300.0,9.5992,9.6064,9.5992,9.6064,12300.0
2015-05-14 14:20:00,13.46,13.46,13.46,13.46,132600.0,9.6064,9.6064,9.6064,9.6064,132600.0
2015-05-14 14:30:00,13.46,13.46,13.45,13.45,32100.0,9.6064,9.6064,9.5992,9.5992,32100.0
2015-05-14 14:40:00,13.45,13.45,13.45,13.45,15300.0,9.5992,9.5992,9.5992,9.5992,15300.0
2015-05-14 14:50:00,13.45,13.45,13.45,13.45,25500.0,9.5992,9.5992,9.5992,9.5992,25500.0
2015-05-14 15:00:00,13.45,13.46,13.45,13.46,16800.0,9.5992,9.6064,9.5992,9.6064,16800.0
2015-05-14 15:10:00,13.45,13.46,13.45,13.46,11700.0,9.5992,9.6064,9.5992,9.6064,11700.0
2015-05-14 15:20:00,13.46,13.46,13.45,13.46,17700.0,9.6064,9.6064,9.5992,9.6064,17700.0
2015-05-14 15:30:00,13.45,13.46,13.45,13.45,12300.0,9.5992,9.6064,9.5992,9.5992,12300.0
2015-05-14 15:40:00,13.45,13.45,13.44,13.45,12600.0,9.5992,9.5992,9.5921,9.5992,12600.0
2015-05-14 15:50:00,13.45,13.46,13.45,13.46,34800.0,9.5992,9.6064,9.5992,9.6064,34800.0
2015-05-15 09:30:00,13.47,13.48,13.46,13.46,30000.0,9.6135,9.6206,9.6064,9.6064,30000.0
2015-05-15 09:40:00,13.47,13.48,13.46,13.47,20400.0,9.6135,9.6206,9.6064,9.6135,20400.0
2015-05-15 09:50:00,13.46,13.47,13.45,13.46,21000.0,9.6064,9.6135,9.5992,9.6064,21000.0
2015-05-15 10:00:00,13.44,13.46,13.44,13.45,26700.0,9.5921,9.6064,9.5921,9.5992,26700.0
2015-05-15 10:10:00,13.45,13.46,13.45,13.46,15300.0,9.5992,9.6064,9.5992,9.6064,15300.0
2015-05-15 10:20:00,13.45,13.46,13.44,13.46,6300.0,9.5992,9.6064,9.5921,9.6064,6300.0
2015-05-15 10:30:00,13.46,13.46,13.44,13.45,6300.0,9.6064,9.6064,9.5921,9.5992,6300.0
2015-05-15 10:40:00,13.46,13.47,13.46,13.47,21600.0,9.6064,9.6135,9.6064,9.6135,21600.0
2015-05-15 10:50:00,13.47,13.47,13.46,13.46,23700.0,9.6135,9.6135,9.6064,9.6064,23700.0
2015-05-15 11:00:00,13.47,13.47,13.46,13.47,30300.0,9.6135,9.6135,9.6064,9.6135,30300.0
2015-05-15 11:10:00,13.47,13.47,13.45,13.45,6000.0,9.6135,9.6135,9.5992,9.5992,6000.0
2015-05-15 11:20:00,13.45,13.46,13.45,13.46,12900.0,9.5992,9.6064,9.5992,9.6064,12900.0
2015-05-15 11:30:00,13.45,13.46,13.45,13.45,19200.0,9.5992,9.6064,9.5992,9.5992,19200.0
2015-05-15 11:40:00,13.45,13.46,13.45,13.46,5700.0,9.5992,9.6064,9.5992,9.6064,5700.0
2015-05-15 11:50:00,13.46,13.46,13.45,13.46,4500.0,9.6064,9.6064,9.5992,9.6064,4500.0
2015-05-15 12:00:00,13.46,13.46,13.46,13.46,3000.0,9.6064,9.6064,9.6064,9.6064,3000.0
2015-05-15 12:10:00,13.46,13.46,13.46,13.46,4200.0,9.6064,9.6064,9.6064,9.6064,4200.0
2015-05-15 12:20:00,13.46,13.47,13.46,13.47,6000.0,9.6064,9.6135,9.6064,9.6135,6000.0
2015-05-15 12:30:00,13.46,13.47,13.46,13.46,101400.0,9.6064,9.6135,9.6064,9.6064,101400.0
2015-05-15 12:40:00,13.47,13.47,13.46,13.47,3000.0,9.6135,9.6135,9.6064,9.6135,3000.0
2015-05-15 12:50:00,13.47,13.47,13.46,13.46,8100.0,9.6135,9.6135,9.6064,9.6064,8100.0
2015-05-15 13:00:00,13.47,13.47,13.46,13.47,7800.0,9.6135,9.6135,9.6064,9.6135,7800.0
2015-05-15 13:10:00,13.47,13.47,13.46,13.46,11100.0,9.6135,9.6135,9.6064,9.6064,11100.0
2015-05-15 13:20:00,13.46,13.46,13.46,13.46,6300.0,9.6064,9.6064,9.6064,9.6064,6300.0
2015-05-15 13:30:00,13.46,13.47,13.46,13.47,4500.0,9.6064,9.6135,9.6064,9.6135,4500.0
2015-05-15 13:40:00,13.46,13.46,13.46,13.46,7500.0,9.6064,9.6064,9.6064,9.6064,7500.0
2015-05-15 13:50:00,13.46,13.47,13.46,13.46,10500.0,9.6064,9.6135,9.6064,9.6064,10500.0
2015-05-15 14:00:00,13.46,13.46,13.46,13.46,15300.0,9.6064,9.6064,9.6064,9.6064,15300.0
2015-05-15 14:10:00,13.46,13.47,13.46,13.47,4500.0,9.6064,9.6135,9.6064,9.6135,4500.0
2015-05-15 14:20:00,13.47,13.47,13.46,13.46,3600.0,9.6135,9.6135,9.6064,9.6064,3600.0
2015-05-15 14:30:00,13.47,13.48,13.46,13.47,3000.0,9.6135,9.6206,9.6064,9.6135,3000.0
2015-05-15 14:40:00,13.47,13.47,13.47,13.47,5700.0,9.6135,9.6135,9.6135,9.6135,5700.0
2015-05-15 14:50:00,13.47,13.48,13.47,13.48,13200.0,9.6135,9.6206,9.6135,9.6206,13200.0
2015-05-15 15:00:00,13.48,13.48,13.47,13.47,9000.0,9.6206,9.6206,9.6135,9.6135,9000.0
2015-05-15 15:10:00,13.47,13.48,13.47,13.47,6300.0,9.6135,9.6206,9.6135,9.6135,6300.0
2015-05-15 15:20:00,13.47,13.47,13.47,13.47,5100.0,9.6135,9.6135,9.6135,9.6135,5100.0
2015-05-15 15:30:00,13.47,13.47,13.47,13.47,21900.0,9.6135,9.6135,9.6135,9.6135,21900.0
2015-05-15 15:40:00,13.47,13.48,13.47,13.47,24300.0,9.6135,9.6206,9.6135,9.6135,24300.0
2015-05-15 15:50:00,13.47,13.48,13.47,13.48,37800.0,9.6135,9.6206,9.6135,9.6206,37800.0
2015-05-18 09:30:00,13.47,13.47,13.45,13.46,84900.0,9.6135,9.6135,9.5992,9.6064,84900.0
2015-05-18 09:40:00,13.46,13.46,13.45,13.45,15300.0,9.6064,9.6064,9.5992,9.5992,15300.0
2015-05-18 09:50:00,13.46,13.46,13.45,13.46,13200.0,9.6064,9.6064,9.5992,9.6064,13200.0
2015-05-18 10:00:00,13.46,13.46,13.45,13.45,8700.0,9.6064,9.6064,9.5992,9.5992,8700.0
2015-05-18 10:10:00,13.45,13.45,13.44,13.45,6300.0,9.5992,9.5992,9.5921,9.5992,6300.0
2015-05-18 10:20:00,13.44,13.45,13.44,13.45,13200.0,9.5921,9.5992,9.5921,9.5992,13200.0
2015-05-18 10:30:00,13.45,13.46,13.45,13.45,6300.0,9.5992,9.6064,9.5992,9.5992,6300.0
2015-05-18 10:40:00,13.45,13.45,13.45,13.45,3900.0,9.5992,9.5992,9.5992,9.5992,3900.0
2015-05-18 10:50:00,13.45,13.45,13.44,13.44,7200.0,9.5992,9.5992,9.5921,9.5921,7200.0
2015-05-18 11:00:00,13.45,13.45,13.45,13.45,10500.0,9.5992,9.5992,9.5992,9.5992,10500.0
2015-05-18 11:10:00,13.46,13.46,13.45,13.46,13500.0,9.6064,9.6064,9.5992,9.6064,13500.0
2015-05-18 11:20:00,13.46,13.47,13.46,13.46,9900.0,9.6064,9.6135,9.6064,9.6064,9900.0
2015-05-18 11:30:00,13.47,13.47,13.46,13.47,11700.0,9.6135,9.6135,9.6064,9.6135,11700.0
2015-05-18 11:40:00,13.47,13.47,13.47,13.47,9300.0,9.6135,9.6135,9.6135,9.6135,9300.0
2015-05-18 11:50:00,13.47,13.47,13.46,13.47,5100.0,9.6135,9.6135,9.6064,9.6135,5100.0
2015-05-18 12:00:00,13.47,13.47,13.47,13.47,27000.0,9.6135,9.6135,9.6135,9.6135,27000.0
2015-05-18 12:10:00,13.47,13.47,13.46,13.46,9300.0,9.6135,9.6135,9.6064,9.6064,9300.0
2015-05-18 12:20:00,13.47,13.47,13.47,13.47,22500.0,9.6135,9.6135,9.6135,9.6135,22500.0
2015-05-18 12:30:00,13.47,13.47,13.47,13.47,6300.0,9.6135,9.6135,9.6135,9.6135,6300.0
2015-05-18 12:40:00,13.47,13.47,13.47,13.47,17400.0,9.6135,9.6135,9.6135,9.6135,17400.0
2015-05-18 12:50:00,13.46,13.47,13.46,13.47,6000.0,9.6064,9.6135,9.6064,9.6135,6000.0
2015-05-18 13:00:00,13.47,13.47,13.46,13.46,3900.0,9.6135,9.6135,9.6064,9.6064,3900.0
2015-05-18 13:10:00,13.47,13.47,13.46,13.47,15300.0,9.6135,9.6135,9.6064,9.6135,15300.0
2015-05-18 13:20:00,13.47,13.47,13.46,13.47,6900.0,9.6135,9.6135,9.6064,9.6135,6900.0
2015-05-18 13:30:00,13.46,13.48,13.46,13.48,5700.0,9.6064,9.6206,9.6064,9.6206,5700.0
2015-05-18 13:40:00,13.47,13.48,13.47,13.48,13800.0,9.6135,9.6206,9.6135,9.6206,13800.0
2015-05-18 13:50:00,13.48,13.48,13.47,13.48,23400.0,9.6206,9.6206,9.6135,9.6206,23400.0
2015-05-18 14:00:00,13.48,13.49,13.48,13.48,9900.0,9.6206,9.6278,9.6206,9.6206,9900.0
2015-05-18 14:10:00,13.48,13.48,13.48,13.48,15600.0,9.6206,9.6206,9.6206,9.6206,15600.0
2015-05-18 14:20:00,13.48,13.48,13.47,13.47,148200.0,9.6206,9.6206,9.6135,9.6135,148200.0
2015-05-18 14:30:00,13.47,13.48,13.47,13.48,9000.0,9.6135,9.6206,9.6135,9.6206,9000.0
2015-05-18 14:40:00,13.48,13.48,13.47,13.48,24600.0,9.6206,9.6206,9.6135,9.6206,24600.0
2015-05-18 14:50:00,13.48,13.48,13.48,13.48,1800.0,9.6206,9.6206,9.6206,9.6206,1800.0
2015-05-18 15:00:00,13.48,13.48,13.48,13.48,33300.0,9.6206,9.6206,9.6206,9.6206,33300.0
2015-05-18 15:10:00,13.48,13.48,13.48,13.48,22500.0,9.6206,9.6206,9.6206,9.6206,22500.0
2015-05-18 15:20:00,13.48,13.49,13.48,13.48,5400.0,9.6206,9.6278,9.6206,9.6206,5400.0
2015-05-18 15:30:00,13.48,13.48,13.47,13.47,18300.0,9.6206,9.6206,9.6135,9.6135,18300.0
2015-05-18 15:40:00,13.48,13.48,13.47,13.47,11100.0,9.6206,9.6206,9.6135,9.6135,11100.0
2015-05-18 15:50:00,13.48,13.48,13.47,13.47,18300.0,9.6206,9.6206,9.6135,9.6135,18300.0
2015-05-19 09:30:00,13.49,13.49,13.43,13.44,71400.0,9.6278,9.6278,9.5849,9.5921,71400.0
2015-05-19 09:40:00,13.44,13.44,13.42,13.43,93000.0,9.5921,9.5921,9.5778,9.5849,93000.0
2015-05-19 09:50:00,13.43,13.44,13.43,13.44,19800.0,9.5849,9.5921,9.5849,9.5921,19800.0
2015-05-19 10:00:00,13.44,13.44,13.43,13.43,9900.0,9.5921,9.5921,9.5849,9.5849,9900.0
2015-05-19 10:10:00,13.43,13.44,13.43,13.44,15900.0,9.5849,9.5921,9.5849,9.5921,15900.0
2015-05-19 10:20:00,13.44,13.44,13.43,13.44,4200.0,9.5921,9.5921,9.5849,9.5921,4200.0
2015-05-19 10:30:00,13.44,13.45,13.44,13.45,29100.0,9.5921,9.5992,9.5921,9.5992,29100.0
2015-05-19 10:40:00,13.45,13.45,13.44,13.44,45300.0,9.5992,9.5992,9.5921,9.5921,45300.0
2015-05-19 10:50:00,13.44,13.44,13.43,13.44,3600.0,9.5921,9.5921,9.5849,9.5921,3600.0
2015-05-19 11:00:00,13.44,13.44,13.43,13.44,6000.0,9.5921,9.5921,9.5849,9.5921,6000.0
2015-05-19 11:10:00,13.43,13.45,13.43,13.44,16200.0,9.5849,9.5992,9.5849,9.5921,16200.0
2015-05-19 11:20:00,13.44,13.45,13.44,13.45,7800.0,9.5921,9.5992,9.5921,9.5992,7800.0
2015-05-19 11:30:00,13.46,13.46,13.45,13.45,7200.0,9.6064,9.6064,9.5992,9.5992,7200.0
2015-05-19 11:40:00,13.45,13.45,13.44,13.44,6600.0,9.5992,9.5992,9.5921,9.5921,6600.0
2015-05-19 11:50:00,13.45,13.45,13.44,13.45,16200.0,9.5992,9.5992,9.5921,9.5992,16200.0
2015-05-19 12:00:00,13.44,13.45,13.44,13.45,6900.0,9.5921,9.5992,9.5921,9.5992,6900.0
2015-05-19 12:10:00,13.44,13.45,13.44,13.44,18000.0,9.5921,9.5992,9.5921,9.5921,18000.0
2015-05-19 12:20:00,13.44,13.44,13.44,13.44,16500.0,9.5921,9.5921,9.5921,9.5921,16500.0
2015-05-19 12:30:00,13.44,13.45,13.44,13.45,4200.0,9.5921,9.5992,9.5921,9.5992,4200.0
2015-05-19 12:40:00,13.45,13.45,13.44,13.45,6600.0,9.5992,9.5992,9.5921,9.5992,6600.0
2015-05-19 12:50:00,13.45,13.45,13.45,13.45,0.0,9.5992,9.5992,9.5992,9.5992,0.0
2015-05-19 13:00:00,13.45,13.45,13.45,13.45,2700.0,9.5992,9.5992,9.5992,9.5992,2700.0
2015-05-19 13:10:00,13.45,13.45,13.45,13.45,24600.0,9.5992,9.5992,9.5992,9.5992,24600.0
2015-05-19 13:20:00,13.45,13.45,13.45,13.45,8100.0,9.5992,9.5992,9.5992,9.5992,8100.0
2015-05-19 13:30:00,13.45,13.47,13.45,13.46,18000.0,9.5992,9.6135,9.5992,9.6064,18000.0
2015-05-19 13:40:00,13.47,13.47,13.46,13.47,25800.0,9.6135,9.6135,9.6064,9.6135,25800.0
2015-05-19 13:50:00,13.47,13.47,13.46,13.47,19800.0,9.6135,9.6135,9.6064,9.6135,19800.0
2015-05-19 14:00:00,13.46,13.46,13.45,13.46,24300.0,9.6064,9.6064,9.5992,9.6064,24300.0
2015-05-19 14:10:00,13.45,13.46,13.45,13.46,17100.0,9.5992,9.6064,9.5992,9.6064,17100.0
2015-05-19 14:20:00,13.46,13.47,13.46,13.46,18300.0,9.6064,9.6135,9.6064,9.6064,18300.0
2015-05-19 14:30:00,13.46,13.46,13.44,13.44,9900.0,9.6064,9.6064,9.5921,9.5921,9900.0
2015-05-19 14:40:00,13.44,13.45,13.44,13.44,24600.0,9.5921,9.5992,9.5921,9.5921,24600.0
2015-05-19 14:50:00,13.44,13.45,13.44,13.44,12000.0,9.5921,9.5992,9.5921,9.5921,12000.0
2015-05-19 15:00:00,13.44,13.45,13.43,13.43,15600.0,9.5921,9.5992,9.5849,9.5849,15600.0
2015-05-19 15:10:00,13.43,13.43,13.42,13.43,12900.0,9.5849,9.5849,9.5778,9.5849,12900.0
2015-05-19 15:20:00,13.43,13.43,13.42,13.43,3000.0,9.5849,9.5849,9.5778,9.5849,3000.0
2015-05-19 15:30:00,13.43,13.44,13.43,13.44,10500.0,9.5849,9.5921,9.5849,9.5921,10500.0
2015-05-19 15:40:00,13.43,13.43,13.43,13.43,3600.0,9.5849,9.5849,9.5849,9.5849,3600.0
2015-05-19 15:50:00,13.44,13.45,13.43,13.45,75300.0,9.5921,9.5992,9.5849,9.5992,75300.0
2015-05-20 09:30:00,13.45,13.47,13.44,13.45,54600.0,9.5992,9.6135,9.5921,9.5992,54600.0
2015-05-20 09:40:00,13.46,13.46,13.45,13.45,31500.0,9.6064,9.6064,9.5992,9.5992,31500.0
2015-05-20 09:50:00,13.46,13.46,13.46,13.46,300.0,9.6064,9.6064,9.6064,9.6064,300.0
2015-05-20 10:00:00,13.45,13.47,13.45,13.47,5700.0,9.5992,9.6135,9.5992,9.6135,5700.0
2015-05-20 10:10:00,13.47,13.48,13.47,13.48,28500.0,9.6135,9.6206,9.6135,9.6206,28500.0
2015-05-20 10:20:00,13.48,13.48,13.47,13.47,9900.0,9.6206,9.6206,9.6135,9.6135,9900.0
2015-05-20 10:30:00,13.47,13.48,13.47,13.48,21000.0,9.6135,9.6206,9.6135,9.6206,21000.0
2015-05-20 10:40:00,13.48,13.48,13.47,13.47,26700.0,9.6206,9.6206,9.6135,9.6135,26700.0
2015-05-20 10:50:00,13.48,13.48,13.47,13.47,3900.0,9.6206,9.6206,9.6135,9.6135,3900.0
2015-05-20 11:00:00,13.48,13.48,13.47,13.47,5400.0,9.6206,9.6206,9.6135,9.6135,5400.0
2015-05-20 11:10:00,13.47,13.48,13.47,13.47,10200.0,9.6135,9.6206,9.6135,9.6135,10200.0
2015-05-20 11:20:00,13.48,13.48,13.47,13.47,8700.0,9.6206,9.6206,9.6135,9.6135,8700.0
2015-05-20 11:30:00,13.47,13.47,13.46,13.46,20100.0,9.6135,9.6135,9.6064,9.6064,20100.0
2015-05-20 11:40:00,13.46,13.46,13.45,13.45,11400.0,9.6064,9.6064,9.5992,9.5992,11400.0
2015-05-20 11:50:00,13.45,13.46,13.45,13.46,8400.0,9.5992,9.6064,9.5992,9.6064,8400.0
2015-05-20 12:00:00,13.45,13.46,13.45,13.46,5700.0,9.5992,9.6064,9.5992,9.6064,5700.0
2015-05-20 12:10:00,13.46,13.47,13.46,13.47,6900.0,9.6064,9.6135,9.6064,9.6135,6900.0
2015-05-20 12:20:00,13.47,13.47,13.46,13.47,4500.0,9.6135,9.6135,9.6064,9.6135,4500.0
2015-05-20 12:30:00,13.46,13.46,13.46,13.46,6600.0,9.6064,9.6064,9.6064,9.6064,6600.0
2015-05-20 12:40:00,13.46,13.46,13.45,13.45,1200.0,9.6064,9.6064,9.5992,9.5992,1200.0
2015-05-20 12:50:00,13.46,13.46,13.46,13.46,2400.0,9.6064,9.6064,9.6064,9.6064,2400.0
2015-05-20 13:00:00,13.45,13.46,13.45,13.45,4200.0,9.5992,9.6064,9.5992,9.5992,4200.0
2015-05-20 13:10:00,13.45,13.45,13.45,13.45,7500.0,9.5992,9.5992,9.5992,9.5992,7500.0
2015-05-20 13:20:00,13.45,13.45,13.44,13.45,1800.0,9.5992,9.5992,9.5921,9.5992,1800.0
2015-05-20 13:30:00,13.45,13.45,13.44,13.44,3600.0,9.5992,9.5992,9.5921,9.5921,3600.0
2015-05-20 13:40:00,13.44,13.44,13.44,13.44,900.0,9.5921,9.5921,9.5921,9.5921,900.0
2015-05-20 13:50:00,13.44,13.45,13.44,13.45,19800.0,9.5921,9.5992,9.5921,9.5992,19800.0
2015-05-20 14:00:00,13.45,13.47,13.45,13.45,12900.0,9.5992,9.6135,9.5992,9.5992,12900.0
2015-05-20 14:10:00,13.45,13.47,13.45,13.47,8100.0,9.5992,9.6135,9.5992,9.6135,8100.0
2015-05-20 14:20:00,13.47,13.5,13.47,13.49,31200.0,9.6135,9.6349,9.6135,9.6278,31200.0
2015-05-20 14:30:00,13.49,13.49,13.48,13.48,20700.0,9.6278,9.6278,9.6206,9.6206,20700.0
2015-05-20 14:40:00,13.48,13.49,13.47,13.47,31800.0,9.6206,9.6278,9.6135,9.6135,31800.0
2015-05-20 14:50:00,13.48,13.48,13.47,13.48,13800.0,9.6206,9.6206,9.6135,9.6206,13800.0
2015-05-20 15:00:00,13.47,13.48,13.47,13.48,25200.0,9.6135,9.6206,9.6135,9.6206,25200.0
2015-05-20 15:10:00,13.47,13.47,13.44,13.44,8400.0,9.6135,9.6135,9.5921,9.5921,8400.0
2015-05-20 15:20:00,13.45,13.46,13.44,13.46,28800.0,9.5992,9.6064,9.5921,9.6064,28800.0
2015-05-20 15:30:00,13.46,13.46,13.45,13.45,7500.0,9.6064,9.6064,9.5992,9.5992,7500.0
2015-05-20 15:40:00,13.45,13.46,13.45,13.46,11100.0,9.5992,9.6064,9.5992,9.6064,11100.0
2015-05-20 15:50:00,13.45,13.45,13.44,13.44,21300.0,9.5992,9.5992,9.5921,9.5921,21300.0
2015-05-21 09:30:00,13.44,13.44,13.42,13.44,38400.0,9.5921,9.5921,9.5778,9.5921,38400.0
2015-05-21 09:40:00,13.44,13.44,13.43,13.43,26400.0,9.5921,9.5921,9.5849,9.5849,26400.0
2015-05-21 09:50:00,13.43,13.44,13.43,13.44,15900.0,9.5849,9.5921,9.5849,9.5921,15900.0
2015-05-21 10:00:00,13.44,13.46,13.44,13.46,17400.0,9.5921,9.6064,9.5921,9.6064,17400.0
2015-05-21 10:10:00,13.46,13.46,13.45,13.45,10200.0,9.6064,9.6064,9.5992,9.5992,10200.0
2015-05-21 10:20:00,13.46,13.46,13.45,13.45,14400.0,9.6064,9.6064,9.5992,9.5992,14400.0
2015-05-21 10:30:00,13.45,13.45,13.45,13.45,3000.0,9.5992,9.5992,9.5992,9.5992,3000.0
2015-05-21 10:40:00,13.45,13.46,13.45,13.45,7800.0,9.5992,9.6064,9.5992,9.5992,7800.0
2015-05-21 10:50:00,13.46,13.46,13.45,13.45,24600.0,9.6064,9.6064,9.5992,9.5992,24600.0
2015-05-21 11:00:00,13.45,13.46,13.45,13.46,9600.0,9.5992,9.6064,9.5992,9.6064,9600.0
2015-05-21 11:10:00,13.46,13.46,13.46,13.46,12300.0,9.6064,9.6064,9.6064,9.6064,12300.0
2015-05-21 11:20:00,13.46,13.47,13.46,13.47,8100.0,9.6064,9.6135,9.6064,9.6135,8100.0
2015-05-21 11:30:00,13.47,13.47,13.47,13.47,12300.0,9.6135,9.6135,9.6135,9.6135,12300.0
2015-05-21 11:40:00,13.47,13.47,13.47,13.47,10800.0,9.6135,9.6135,9.6135,9.6135,10800.0
2015-05-21 11:50:00,13.47,13.47,13.47,13.47,3300.0,9.6135,9.6135,9.6135,9.6135,3300.0
2015-05-21 12:00:00,13.47,13.47,13.47,13.47,3000.0,9.6135,9.6135,9.6135,9.6135,3000.0
2015-05-21 12:10:00,13.47,13.47,13.47,13.47,3300.0,9.6135,9.6135,9.6135,9.6135,3300.0
2015-05-21 12:20:00,13.47,13.47,13.47,13.47,12300.0,9.6135,9.6135,9.6135,9.6135,12300.0
2015-05-21 12:30:00,13.47,13.48,13.47,13.47,117300.0,9.6135,9.6206,9.6135,9.6135,117300.0
2015-05-21 12:40:00,13.47,13.47,13.47,13.47,20400.0,9.6135,9.6135,9.6135,9.6135,20400.0
2015-05-21 12:50:00,13.46,13.47,13.46,13.46,3900.0,9.6064,9.6135,9.6064,9.6064,3900.0
2015-05-21 13:00:00,13.47,13.47,13.46,13.47,8100.0,9.6135,9.6135,9.6064,9.6135,8100.0
2015-05-21 13:10:00,13.47,13.47,13.47,13.47,20700.0,9.6135,9.6135,9.6135,9.6135,20700.0
2015-05-21 13:20:00,13.47,13.47,13.46,13.47,6600.0,9.6135,9.6135,9.6064,9.6135,6600.0
2015-05-21 13:30:00,13.47,13.47,13.46,13.47,6000.0,9.6135,9.6135,9.6064,9.6135,6000.0
2015-05-21 13:40:00,13.47,13.47,13.46,13.46,8100.0,9.6135,9.6135,9.6064,9.6064,8100.0
2015-05-21 13:50:00,13.46,13.46,13.45,13.45,26100.0,9.6064,9.6064,9.5992,9.5992,26100.0
2015-05-21 14:00:00,13.46,13.46,13.45,13.46,3600.0,9.6064,9.6064,9.5992,9.6064,3600.0
2015-05-21 14:10:00,13.46,13.46,13.46,13.46,5700.0,9.6064,9.6064,9.6064,9.6064,5700.0
2015-05-21 14:20:00,13.46,13.47,13.46,13.47,27600.0,9.6064,9.6135,9.6064,9.6135,27600.0
2015-05-21 14:30:00,13.47,13.47,13.47,13.47,6300.0,9.6135,9.6135,9.6135,9.6135,6300.0
2015-05-21 14:40:00,13.47,13.47,13.47,13.47,4200.0,9.6135,9.6135,9.6135,9.6135,4200.0
2015-05-21 14:50:00,13.47,13.47,13.47,13.47,6300.0,9.6135,9.6135,9.6135,9.6135,6300.0
2015-05-21 15:00:00,13.47,13.47,13.46,13.46,29100.0,9.6135,9.6135,9.6064,9.6064,29100.0
2015-05-21 15:10:00,13.46,13.46,13.45,13.45,9600.0,9.6064,9.6064,9.5992,9.5992,9600.0
2015-05-21 15:20:00,13.45,13.46,13.45,13.46,27000.0,9.5992,9.6064,9.5992,9.6064,27000.0
2015-05-21 15:30:00,13.46,13.47,13.46,13.47,11700.0,9.6064,9.6135,9.6064,9.6135,11700.0
2015-05-21 15:40:00,13.47,13.48,13.47,13.47,27300.0,9.6135,9.6206,9.6135,9.6135,27300.0
2015-05-21 15:50:00,13.47,13.47,13.45,13.46,32400.0,9.6135,9.6135,9.5992,9.6064,32400.0
2015-05-22 09:30:00,13.44,13.44,13.42,13.44,31500.0,9.5921,9.5921,9.5778,9.5921,31500.0
2015-05-22 09:40:00,13.43,13.44,13.43,13.43,10800.0,9.5849,9.5921,9.5849,9.5849,10800.0
2015-05-22 09:50:00,13.43,13.43,13.43,13.43,17100.0,9.5849,9.5849,9.5849,9.5849,17100.0
2015-05-22 10:00:00,13.43,13.44,13.43,13.43,1800.0,9.5849,9.5921,9.5849,9.5849,1800.0
2015-05-22 10:10:00,13.43,13.43,13.43,13.43,6000.0,9.5849,9.5849,9.5849,9.5849,6000.0
2015-05-22 10:20:00,13.42,13.43,13.42,13.42,3600.0,9.5778,9.5849,9.5778,9.5778,3600.0
2015-05-22 10:30:00,13.42,13.43,13.42,13.43,20700.0,9.5778,9.5849,9.5778,9.5849,20700.0
2015-05-22 10:40:00,13.43,13.43,13.43,13.43,32100.0,9.5849,9.5849,9.5849,9.5849,32100.0
2015-05-22 10:50:00,13.43,13.43,13.43,13.43,45000.0,9.5849,9.5849,9.5849,9.5849,45000.0
2015-05-22 11:00:00,13.42,13.42,13.42,13.42,16200.0,9.5778,9.5778,9.5778,9.5778,16200.0
2015-05-22 11:10:00,13.42,13.42,13.4,13.41,50100.0,9.5778,9.5778,9.5635,9.5707,50100.0
2015-05-22 11:20:00,13.41,13.41,13.41,13.41,36000.0,9.5707,9.5707,9.5707,9.5707,36000.0
2015-05-22 11:30:00,13.42,13.42,13.4,13.41,38400.0,9.5778,9.5778,9.5635,9.5707,38400.0
2015-05-22 11:40:00,13.41,13.42,13.41,13.41,27000.0,9.5707,9.5778,9.5707,9.5707,27000.0
2015-05-22 11:50:00,13.41,13.42,13.41,13.41,29700.0,9.5707,9.5778,9.5707,9.5707,29700.0
2015-05-22 12:00:00,13.42,13.42,13.41,13.41,5700.0,9.5778,9.5778,9.5707,9.5707,5700.0
2015-05-22 12:10:00,13.41,13.42,13.41,13.41,4500.0,9.5707,9.5778,9.5707,9.5707,4500.0
2015-05-22 12:20:00,13.41,13.41,13.41,13.41,15900.0,9.5707,9.5707,9.5707,9.5707,15900.0
2015-05-22 12:30:00,13.42,13.42,13.41,13.42,9000.0,9.5778,9.5778,9.5707,9.5778,9000.0
2015-05-22 12:40:00,13.41,13.42,13.41,13.42,5100.0,9.5707,9.5778,9.5707,9.5778,5100.0
2015-05-22 12:50:00,13.42,13.42,13.41,13.41,31500.0,9.5778,9.5778,9.5707,9.5707,31500.0
2015-05-22 13:00:00,13.41,13.43,13.41,13.43,22800.0,9.5707,9.5849,9.5707,9.5849,22800.0
2015-05-22 13:10:00,13.43,13.43,13.43,13.43,1800.0,9.5849,9.5849,9.5849,9.5849,1800.0
2015-05-22 13:20:00,13.42,13.43,13.42,13.42,15600.0,9.5778,9.5849,9.5778,9.5778,15600.0
2015-05-22 13:30:00,13.42,13.42,13.42,13.42,10800.0,9.5778,9.5778,9.5778,9.5778,10800.0
2015-05-22 13:40:00,13.42,13.43,13.42,13.42,11700.0,9.5778,9.5849,9.5778,9.5778,11700.0
2015-05-22 13:50:00,13.42,13.43,13.42,13.42,18300.0,9.5778,9.5849,9.5778,9.5778,18300.0
2015-05-22 14:00:00,13.42,13.42,13.41,13.41,5400.0,9.5778,9.5778,9.5707,9.5707,5400.0
2015-05-22 14:10:00,13.42,13.42,13.41,13.42,600.0,9.5778,9.5778,9.5707,9.5778,600.0
2015-05-22 14:20:00,13.41,13.42,13.41,13.42,9900.0,9.5707,9.5778,9.5707,9.5778,9900.0
2015-05-22 14:30:00,13.42,13.42,13.41,13.42,2400.0,9.5778,9.5778,9.5707,9.5778,2400.0
2015-05-22 14:40:00,13.41,13.42,13.41,13.42,12600.0,9.5707,9.5778,9.5707,9.5778,12600.0
2015-05-22 14:50:00,13.42,13.42,13.41,13.42,11100.0,9.5778,9.5778,9.5707,9.5778,11100.0
2015-05-22 15:00:00,13.41,13.42,13.41,13.42,11100.0,9.5707,9.5778,9.5707,9.5778,11100.0
2015-05-22 15:10:00,13.42,13.42,13.42,13.42,900.0,9.5778,9.5778,9.5778,9.5778,900.0
2015-05-22 15:20:00,13.42,13.42,13.42,13.42,14100.0,9.5778,9.5778,9.5778,9.5778,14100.0
2015-05-22 15:30:00,13.42,13.42,13.42,13.42,3600.0,9.5778,9.5778,9.5778,9.5778,3600.0
2015-05-22 15:40:00,13.42,13.42,13.41,13.41,6600.0,9.5778,9.5778,9.5707,9.5707,6600.0
2015-05-22 15:50:00,13.41,13.41,13.39,13.4,25500.0,9.5707,9.5707,9.5564,9.5635,25500.0
2015-05-26 09:30:00,13.37,13.37,13.33,13.34,92100.0,9.5421,9.5421,9.5136,9.5207,92100.0
2015-05-26 09:40:00,13.33,13.34,13.32,13.33,103500.0,9.5136,9.5207,9.5064,9.5136,103500.0
2015-05-26 09:50:00,13.32,13.32,13.31,13.32,7200.0,9.5064,9.5064,9.4993,9.5064,7200.0
2015-05-26 10:00:00,13.32,13.32,13.31,13.32,24300.0,9.5064,9.5064,9.4993,9.5064,24300.0
2015-05-26 10:10:00,13.31,13.31,13.29,13.29,18900.0,9.4993,9.4993,9.485,9.485,18900.0
2015-05-26 10:20:00,13.29,13.3,13.29,13.3,12000.0,9.485,9.4922,9.485,9.4922,12000.0
2015-05-26 10:30:00,13.3,13.3,13.28,13.29,12900.0,9.4922,9.4922,9.4779,9.485,12900.0
2015-05-26 10:40:00,13.29,13.3,13.29,13.29,17100.0,9.485,9.4922,9.485,9.485,17100.0
2015-05-26 10:50:00,13.29,13.29,13.28,13.28,27300.0,9.485,9.485,9.4779,9.4779,27300.0
2015-05-26 11:00:00,13.28,13.28,13.27,13.28,38100.0,9.4779,9.4779,9.4708,9.4779,38100.0
2015-05-26 11:10:00,13.28,13.28,13.27,13.27,9600.0,9.4779,9.4779,9.4708,9.4708,9600.0
2015-05-26 11:20:00,13.27,13.29,13.27,13.29,18900.0,9.4708,9.485,9.4708,9.485,18900.0
2015-05-26 11:30:00,13.28,13.3,13.28,13.29,29700.0,9.4779,9.4922,9.4779,9.485,29700.0
2015-05-26 11:40:00,13.29,13.29,13.28,13.29,7800.0,9.485,9.485,9.4779,9.485,7800.0
2015-05-26 11:50:00,13.29,13.29,13.28,13.28,10500.0,9.485,9.485,9.4779,9.4779,10500.0
2015-05-26 12:00:00,13.27,13.28,13.27,13.27,3600.0,9.4708,9.4779,9.4708,9.4708,3600.0
2015-05-26 12:10:00,13.27,13.28,13.27,13.28,4800.0,9.4708,9.4779,9.4708,9.4779,4800.0
2015-05-26 12:20:00,13.28,13.29,13.28,13.28,9000.0,9.4779,9.485,9.4779,9.4779,9000.0
2015-05-26 12:30:00,13.27,13.28,13.27,13.27,12900.0,9.4708,9.4779,9.4708,9.4708,12900.0
2015-05-26 12:40:00,13.27,13.27,13.27,13.27,13800.0,9.4708,9.4708,9.4708,9.4708,13800.0
2015-05-26 12:50:00,13.27,13.28,13.26,13.26,37800.0,9.4708,9.4779,9.4636,9.4636,37800.0
2015-05-26 13:00:00,13.26,13.26,13.25,13.25,31800.0,9.4636,9.4636,9.4565,9.4565,31800.0
2015-05-26 13:10:00,13.25,13.26,13.25,13.26,20100.0,9.4565,9.4636,9.4565,9.4636,20100.0
2015-05-26 13:20:00,13.26,13.28,13.26,13.27,39600.0,9.4636,9.4779,9.4636,9.4708,39600.0
2015-05-26 13:30:00,13.27,13.27,13.25,13.25,21000.0,9.4708,9.4708,9.4565,9.4565,21000.0
2015-05-26 13:40:00,13.25,13.26,13.24,13.25,72600.0,9.4565,9.4636,9.4493,9.4565,72600.0
2015-05-26 13:50:00,13.25,13.26,13.24,13.24,26700.0,9.4565,9.4636,9.4493,9.4493,26700.0
2015-05-26 14:00:00,13.24,13.25,13.24,13.25,46200.0,9.4493,9.4565,9.4493,9.4565,46200.0
2015-05-26 14:10:00,13.25,13.26,13.25,13.26,48900.0,9.4565,9.4636,9.4565,9.4636,48900.0
2015-05-26 14:20:00,13.26,13.26,13.24,13.24,23400.0,9.4636,9.4636,9.4493,9.4493,23400.0
2015-05-26 14:30:00,13.24,13.25,13.24,13.25,80700.0,9.4493,9.4565,9.4493,9.4565,80700.0
2015-05-26 14:40:00,13.25,13.26,13.25,13.25,67200.0,9.4565,9.4636,9.4565,9.4565,67200.0
2015-05-26 14:50:00,13.25,13.25,13.24,13.24,66900.0,9.4565,9.4565,9.4493,9.4493,66900.0
2015-05-26 15:00:00,13.24,13.26,13.24,13.25,3300.0,9.4493,9.4636,9.4493,9.4565,3300.0
2015-05-26 15:10:00,13.25,13.27,13.25,13.26,40500.0,9.4565,9.4708,9.4565,9.4636,40500.0
2015-05-26 15:20:00,13.26,13.27,13.26,13.26,2700.0,9.4636,9.4708,9.4636,9.4636,2700.0
2015-05-26 15:30:00,13.27,13.28,13.27,13.28,30900.0,9.4708,9.4779,9.4708,9.4779,30900.0
2015-05-26 15:40:00,13.28,13.29,13.28,13.29,42600.0,9.4779,9.485,9.4779,9.485,42600.0
2015-05-26 15:50:00,13.28,13.29,13.27,13.28,29700.0,9.4779,9.485,9.4708,9.4779,29700.0
2015-05-27 09:30:00,13.32,13.32,13.28,13.29,96300.0,9.5064,9.5064,9.4779,9.485,96300.0
2015-05-27 09:40:00,13.3,13.31,13.3,13.31,14700.0,9.4922,9.4993,9.4922,9.4993,14700.0
2015-05-27 09:50:00,13.32,13.36,13.32,13.34,61800.0,9.5064,9.535,9.5064,9.5207,61800.0
2015-05-27 10:00:00,13.34,13.34,13.33,13.33,21300.0,9.5207,9.5207,9.5136,9.5136,21300.0
2015-05-27 10:10:00,13.33,13.33,13.32,13.33,23700.0,9.5136,9.5136,9.5064,9.5136,23700.0
2015-05-27 10:20:00,13.33,13.33,13.32,13.32,13800.0,9.5136,9.5136,9.5064,9.5064,13800.0
2015-05-27 10:30:00,13.32,13.33,13.32,13.33,10500.0,9.5064,9.5136,9.5064,9.5136,10500.0
2015-05-27 10:40:00,13.33,13.33,13.32,13.32,4200.0,9.5136,9.5136,9.5064,9.5064,4200.0
2015-05-27 10:50:00,13.32,13.33,13.32,13.33,18000.0,9.5064,9.5136,9.5064,9.5136,18000.0
2015-05-27 11:00:00,13.33,13.34,13.33,13.34,13200.0,9.5136,9.5207,9.5136,9.5207,13200.0
2015-05-27 11:10:00,13.33,13.34,13.33,13.33,10800.0,9.5136,9.5207,9.5136,9.5136,10800.0
2015-05-27 11:20:00,13.33,13.33,13.32,13.33,24300.0,9.5136,9.5136,9.5064,9.5136,24300.0
2015-05-27 11:30:00,13.34,13.34,13.33,13.34,8700.0,9.5207,9.5207,9.5136,9.5207,8700.0
2015-05-27 11:40:00,13.34,13.35,13.34,13.35,12900.0,9.5207,9.5278,9.5207,9.5278,12900.0
2015-05-27 11:50:00,13.35,13.35,13.34,13.35,159900.0,9.5278,9.5278,9.5207,9.5278,159900.0
2015-05-27 12:00:00,13.35,13.35,13.34,13.35,6000.0,9.5278,9.5278,9.5207,9.5278,6000.0
2015-05-27 12:10:00,13.35,13.35,13.34,13.34,15900.0,9.5278,9.5278,9.5207,9.5207,15900.0
2015-05-27 12:20:00,13.35,13.35,13.34,13.34,12000.0,9.5278,9.5278,9.5207,9.5207,12000.0
2015-05-27 12:30:00,13.34,13.34,13.34,13.34,12000.0,9.5207,9.5207,9.5207,9.5207,12000.0
2015-05-27 12:40:00,13.33,13.34,13.33,13.34,17400.0,9.5136,9.5207,9.5136,9.5207,17400.0
2015-05-27 12:50:00,13.34,13.34,13.34,13.34,1800.0,9.5207,9.5207,9.5207,9.5207,1800.0
2015-05-27 13:00:00,13.34,13.35,13.34,13.35,6300.0,9.5207,9.5278,9.5207,9.5278,6300.0
2015-05-27 13:10:00,13.35,13.36,13.35,13.35,19800.0,9.5278,9.535,9.5278,9.5278,19800.0
2015-05-27 13:20:00,13.35,13.36,13.35,13.36,5700.0,9.5278,9.535,9.5278,9.535,5700.0
2015-05-27 13:30:00,13.36,13.36,13.35,13.36,9600.0,9.535,9.535,9.5278,9.535,9600.0
2015-05-27 13:40:00,13.35,13.36,13.35,13.35,7800.0,9.5278,9.535,9.5278,9.5278,7800.0
2015-05-27 13:50:00,13.35,13.35,13.35,13.35,6000.0,9.5278,9.5278,9.5278,9.5278,6000.0
2015-05-27 14:00:00,13.35,13.36,13.35,13.36,6600.0,9.5278,9.535,9.5278,9.535,6600.0
2015-05-27 14:10:00,13.36,13.36,13.35,13.35,4500.0,9.535,9.535,9.5278,9.5278,4500.0
2015-05-27 14:20:00,13.36,13.36,13.35,13.36,27900.0,9.535,9.535,9.5278,9.535,27900.0
2015-05-27 14:30:00,13.36,13.36,13.36,13.36,11100.0,9.535,9.535,9.535,9.535,11100.0
2015-05-27 14:40:00,13.36,13.37,13.36,13.36,3000.0,9.535,9.5421,9.535,9.535,3000.0
2015-05-27 14:50:00,13.36,13.37,13.36,13.37,10500.0,9.535,9.5421,9.535,9.5421,10500.0
2015-05-27 15:00:00,13.37,13.37,13.36,13.37,13500.0,9.5421,9.5421,9.535,9.5421,13500.0
2015-05-27 15:10:00,13.38,13.39,13.37,13.38,28500.0,9.5493,9.5564,9.5421,9.5493,28500.0
2015-05-27 15:20:00,13.38,13.39,13.37,13.37,28800.0,9.5493,9.5564,9.5421,9.5421,28800.0
2015-05-27 15:30:00,13.37,13.38,13.37,13.38,17400.0,9.5421,9.5493,9.5421,9.5493,17400.0
2015-05-27 15:40:00,13.38,13.38,13.37,13.38,13800.0,9.5493,9.5493,9.5421,9.5493,13800.0
2015-05-27 15:50:00,13.38,13.39,13.37,13.37,24300.0,9.5493,9.5564,9.5421,9.5421,24300.0
2015-05-28 09:30:00,13.35,13.36,13.35,13.36,23700.0,9.5278,9.535,9.5278,9.535,23700.0
2015-05-28 09:40:00,13.36,13.38,13.36,13.37,18300.0,9.535,9.5493,9.535,9.5421,18300.0
2015-05-28 09:50:00,13.36,13.36,13.34,13.34,65400.0,9.535,9.535,9.5207,9.5207,65400.0
2015-05-28 10:00:00,13.34,13.35,13.33,13.35,18600.0,9.5207,9.5278,9.5136,9.5278,18600.0
2015-05-28 10:10:00,13.35,13.35,13.34,13.35,14400.0,9.5278,9.5278,9.5207,9.5278,14400.0
2015-05-28 10:20:00,13.35,13.35,13.34,13.35,9300.0,9.5278,9.5278,9.5207,9.5278,9300.0
2015-05-28 10:30:00,13.34,13.34,13.33,13.33,15600.0,9.5207,9.5207,9.5136,9.5136,15600.0
2015-05-28 10:40:00,13.33,13.34,13.33,13.34,6900.0,9.5136,9.5207,9.5136,9.5207,6900.0
2015-05-28 10:50:00,13.34,13.35,13.33,13.34,11700.0,9.5207,9.5278,9.5136,9.5207,11700.0
2015-05-28 11:00:00,13.34,13.35,13.34,13.34,14400.0,9.5207,9.5278,9.5207,9.5207,14400.0
2015-05-28 11:10:00,13.34,13.36,13.34,13.36,18600.0,9.5207,9.535,9.5207,9.535,18600.0
2015-05-28 11:20:00,13.36,13.36,13.35,13.35,3900.0,9.535,9.535,9.5278,9.5278,3900.0
2015-05-28 11:30:00,13.35,13.36,13.35,13.35,29400.0,9.5278,9.535,9.5278,9.5278,29400.0
2015-05-28 11:40:00,13.35,13.36,13.33,13.33,39300.0,9.5278,9.535,9.5136,9.5136,39300.0
2015-05-28 11:50:00,13.33,13.33,13.32,13.33,20400.0,9.5136,9.5136,9.5064,9.5136,20400.0
2015-05-28 12:00:00,13.33,13.33,13.32,13.33,11100.0,9.5136,9.5136,9.5064,9.5136,11100.0
2015-05-28 12:10:00,13.33,13.34,13.33,13.34,6900.0,9.5136,9.5207,9.5136,9.5207,6900.0
2015-05-28 12:20:00,13.34,13.35,13.34,13.35,3900.0,9.5207,9.5278,9.5207,9.5278,3900.0
2015-05-28 12:30:00,13.34,13.34,13.32,13.32,48900.0,9.5207,9.5207,9.5064,9.5064,48900.0
2015-05-28 12:40:00,13.33,13.34,13.33,13.34,4200.0,9.5136,9.5207,9.5136,9.5207,4200.0
2015-05-28 12:50:00,13.34,13.34,13.34,13.34,14700.0,9.5207,9.5207,9.5207,9.5207,14700.0
2015-05-28 13:00:00,13.34,13.36,13.33,13.36,7200.0,9.5207,9.535,9.5136,9.535,7200.0
2015-05-28 13:10:00,13.34,13.34,13.33,13.34,12900.0,9.5207,9.5207,9.5136,9.5207,12900.0
2015-05-28 13:20:00,13.34,13.34,13.33,13.34,2100.0,9.5207,9.5207,9.5136,9.5207,2100.0
2015-05-28 13:30:00,13.34,13.34,13.33,13.34,16200.0,9.5207,9.5207,9.5136,9.5207,16200.0
2015-05-28 13:40:00,13.35,13.35,13.34,13.35,2700.0,9.5278,9.5278,9.5207,9.5278,2700.0
2015-05-28 13:50:00,13.35,13.36,13.35,13.35,16800.0,9.5278,9.535,9.5278,9.5278,16800.0
2015-05-28 14:00:00,13.35,13.35,13.34,13.34,13500.0,9.5278,9.5278,9.5207,9.5207,13500.0
2015-05-28 14:10:00,13.35,13.35,13.34,13.35,35400.0,9.5278,9.5278,9.5207,9.5278,35400.0
2015-05-28 14:20:00,13.35,13.37,13.35,13.37,25800.0,9.5278,9.5421,9.5278,9.5421,25800.0
2015-05-28 14:30:00,13.37,13.37,13.36,13.36,30300.0,9.5421,9.5421,9.535,9.535,30300.0
2015-05-28 14:40:00,13.37,13.37,13.36,13.36,41700.0,9.5421,9.5421,9.535,9.535,41700.0
2015-05-28 14:50:00,13.36,13.37,13.36,13.37,20100.0,9.535,9.5421,9.535,9.5421,20100.0
2015-05-28 15:00:00,13.37,13.37,13.36,13.37,21300.0,9.5421,9.5421,9.535,9.5421,21300.0
2015-05-28 15:10:00,13.36,13.37,13.36,13.36,2400.0,9.535,9.5421,9.535,9.535,2400.0
2015-05-28 15:20:00,13.37,13.37,13.35,13.36,9300.0,9.5421,9.5421,9.5278,9.535,9300.0
2015-05-28 15:30:00,13.36,13.36,13.36,13.36,15000.0,9.535,9.535,9.535,9.535,15000.0
2015-05-28 15:40:00,13.36,13.36,13.35,13.36,11700.0,9.535,9.535,9.5278,9.535,11700.0
2015-05-28 15:50:00,13.36,13.37,13.36,13.36,29700.0,9.535,9.5421,9.535,9.535,29700.0
2015-05-29 09:30:00,13.36,13.36,13.34,13.34,38100.0,9.535,9.535,9.5207,9.5207,38100.0
2015-05-29 09:40:00,13.34,13.34,13.32,13.33,8700.0,9.5207,9.5207,9.5064,9.5136,8700.0
2015-05-29 09:50:00,13.33,13.35,13.33,13.35,13800.0,9.5136,9.5278,9.5136,9.5278,13800.0
2015-05-29 10:00:00,13.34,13.35,13.33,13.33,19200.0,9.5207,9.5278,9.5136,9.5136,19200.0
2015-05-29 10:10:00,13.34,13.35,13.33,13.34,12300.0,9.5207,9.5278,9.5136,9.5207,12300.0
2015-05-29 10:20:00,13.35,13.35,13.34,13.34,19200.0,9.5278,9.5278,9.5207,9.5207,19200.0
2015-05-29 10:30:00,13.33,13.33,13.32,13.32,949500.0,9.5136,9.5136,9.5064,9.5064,949500.0
2015-05-29 10:40:00,13.32,13.32,13.29,13.29,37200.0,9.5064,9.5064,9.485,9.485,37200.0
2015-05-29 10:50:00,13.29,13.29,13.28,13.29,27600.0,9.485,9.485,9.4779,9.485,27600.0
2015-05-29 11:00:00,13.29,13.3,13.29,13.29,8400.0,9.485,9.4922,9.485,9.485,8400.0
2015-05-29 11:10:00,13.3,13.31,13.29,13.31,11100.0,9.4922,9.4993,9.485,9.4993,11100.0
2015-05-29 11:20:00,13.31,13.31,13.28,13.28,34200.0,9.4993,9.4993,9.4779,9.4779,34200.0
2015-05-29 11:30:00,13.28,13.29,13.28,13.29,17700.0,9.4779,9.485,9.4779,9.485,17700.0
2015-05-29 11:40:00,13.29,13.32,13.29,13.32,17400.0,9.485,9.5064,9.485,9.5064,17400.0
2015-05-29 11:50:00,13.32,13.32,13.31,13.31,11700.0,9.5064,9.5064,9.4993,9.4993,11700.0
2015-05-29 12:00:00,13.32,13.33,13.32,13.32,12900.0,9.5064,9.5136,9.5064,9.5064,12900.0
2015-05-29 12:10:00,13.32,13.32,13.31,13.31,37800.0,9.5064,9.5064,9.4993,9.4993,37800.0
2015-05-29 12:20:00,13.31,13.32,13.31,13.32,10200.0,9.4993,9.5064,9.4993,9.5064,10200.0
2015-05-29 12:30:00,13.33,13.34,13.33,13.34,12300.0,9.5136,9.5207,9.5136,9.5207,12300.0
2015-05-29 12:40:00,13.34,13.34,13.34,13.34,3900.0,9.5207,9.5207,9.5207,9.5207,3900.0
2015-05-29 12:50:00,13.33,13.34,13.33,13.34,4800.0,9.5136,9.5207,9.5136,9.5207,4800.0
2015-05-29 13:00:00,13.33,13.34,13.33,13.33,11100.0,9.5136,9.5207,9.5136,9.5136,11100.0
2015-05-29 13:10:00,13.33,13.33,13.33,13.33,153600.0,9.5136,9.5136,9.5136,9.5136,153600.0
2015-05-29 13:20:00,13.34,13.34,13.33,13.34,18600.0,9.5207,9.5207,9.5136,9.5207,18600.0
2015-05-29 13:30:00,13.34,13.34,13.33,13.33,4800.0,9.5207,9.5207,9.5136,9.5136,4800.0
2015-05-29 13:40:00,13.33,13.34,13.33,13.33,4200.0,9.5136,9.5207,9.5136,9.5136,4200.0
2015-05-29 13:50:00,13.33,13.33,13.32,13.32,39900.0,9.5136,9.5136,9.5064,9.5064,39900.0
2015-05-29 14:00:00,13.32,13.32,13.31,13.31,16500.0,9.5064,9.5064,9.4993,9.4993,16500.0
2015-05-29 14:10:00,13.31,13.32,13.31,13.31,15900.0,9.4993,9.5064,9.4993,9.4993,15900.0
2015-05-29 14:20:00,13.31,13.31,13.29,13.3,29400.0,9.4993,9.4993,9.485,9.4922,29400.0
2015-05-29 14:30:00,13.3,13.3,13.29,13.29,8400.0,9.4922,9.4922,9.485,9.485,8400.0
2015-05-29 14:40:00,13.29,13.29,13.28,13.28,27900.0,9.485,9.485,9.4779,9.4779,27900.0
2015-05-29 14:50:00,13.28,13.3,13.28,13.3,35700.0,9.4779,9.4922,9.4779,9.4922,35700.0
2015-05-29 15:00:00,13.29,13.31,13.29,13.31,17700.0,9.485,9.4993,9.485,9.4993,17700.0
2015-05-29 15:10:00,13.31,13.32,13.31,13.31,26700.0,9.4993,9.5064,9.4993,9.4993,26700.0
2015-05-29 15:20:00,13.31,13.32,13.31,13.32,38700.0,9.4993,9.5064,9.4993,9.5064,38700.0
2015-05-29 15:30:00,13.32,13.33,13.31,13.32,5400.0,9.5064,9.5136,9.4993,9.5064,5400.0
2015-05-29 15:40:00,13.32,13.33,13.32,13.32,51600.0,9.5064,9.5136,9.5064,9.5064,51600.0
2015-05-29 15:50:00,13.32,13.32,13.3,13.3,28800.0,9.5064,9.5064,9.4922,9.4922,28800.0
2015-06-01 09:30:00,13.34,13.35,13.31,13.31,103170.0,9.5207,9.5278,9.4993,9.4993,103170.0
2015-06-01 09:40:00,13.31,13.31,13.29,13.29,25479.0,9.4993,9.4993,9.485,9.485,25479.0
2015-06-01 09:50:00,13.29,13.31,13.29,13.31,56703.0,9.485,9.4993,9.485,9.4993,56703.0
2015-06-01 10:00:00,13.31,13.32,13.29,13.3,52650.0,9.4993,9.5064,9.485,9.4922,52650.0
2015-06-01 10:10:00,13.31,13.31,13.26,13.26,24114.0,9.4993,9.4993,9.4636,9.4636,24114.0
2015-06-01 10:20:00,13.26,13.28,13.26,13.28,14535.0,9.4636,9.4779,9.4636,9.4779,14535.0
2015-06-01 10:30:00,13.28,13.28,13.26,13.28,37554.0,9.4779,9.4779,9.4636,9.4779,37554.0
2015-06-01 10:40:00,13.27,13.27,13.25,13.26,31509.0,9.4708,9.4708,9.4565,9.4636,31509.0
2015-06-01 10:50:00,13.27,13.29,13.27,13.29,19764.0,9.4708,9.485,9.4708,9.485,19764.0
2015-06-01 11:00:00,13.3,13.3,13.29,13.3,17076.0,9.4922,9.4922,9.485,9.4922,17076.0
2015-06-01 11:10:00,13.3,13.3,13.28,13.28,46770.0,9.4922,9.4922,9.4779,9.4779,46770.0
2015-06-01 11:20:00,13.28,13.29,13.27,13.27,93993.0,9.4779,9.485,9.4708,9.4708,93993.0
2015-06-01 11:30:00,13.27,13.28,13.27,13.27,7800.0,9.4708,9.4779,9.4708,9.4708,7800.0
2015-06-01 11:40:00,13.28,13.28,13.27,13.27,9978.0,9.4779,9.4779,9.4708,9.4708,9978.0
2015-06-01 11:50:00,13.27,13.27,13.26,13.27,34215.0,9.4708,9.4708,9.4636,9.4708,34215.0
2015-06-01 12:00:00,13.27,13.28,13.27,13.28,13731.0,9.4708,9.4779,9.4708,9.4779,13731.0
2015-06-01 12:10:00,13.28,13.3,13.28,13.3,14676.0,9.4779,9.4922,9.4779,9.4922,14676.0
2015-06-01 12:20:00,13.31,13.32,13.3,13.32,11121.0,9.4993,9.5064,9.4922,9.5064,11121.0
2015-06-01 12:30:00,13.32,13.32,13.31,13.32,14574.0,9.5064,9.5064,9.4993,9.5064,14574.0
2015-06-01 12:40:00,13.31,13.32,13.31,13.32,4323.0,9.4993,9.5064,9.4993,9.5064,4323.0
2015-06-01 12:50:00,13.31,13.33,13.31,13.33,9702.0,9.4993,9.5136,9.4993,9.5136,9702.0
2015-06-01 13:00:00,13.33,13.33,13.32,13.33,6723.0,9.5136,9.5136,9.5064,9.5136,6723.0
2015-06-01 13:10:00,13.33,13.34,13.33,13.33,8697.0,9.5136,9.5207,9.5136,9.5136,8697.0
2015-06-01 13:20:00,13.33,13.34,13.33,13.33,4305.0,9.5136,9.5207,9.5136,9.5136,4305.0
2015-06-01 13:30:00,13.34,13.34,13.33,13.33,14649.0,9.5207,9.5207,9.5136,9.5136,14649.0
2015-06-01 13:40:00,13.33,13.33,13.33,13.33,11757.0,9.5136,9.5136,9.5136,9.5136,11757.0
2015-06-01 13:50:00,13.33,13.33,13.32,13.33,27372.0,9.5136,9.5136,9.5064,9.5136,27372.0
2015-06-01 14:00:00,13.33,13.33,13.32,13.33,28179.0,9.5136,9.5136,9.5064,9.5136,28179.0
2015-06-01 14:10:00,13.33,13.33,13.32,13.33,15909.0,9.5136,9.5136,9.5064,9.5136,15909.0
2015-06-01 14:20:00,13.33,13.34,13.33,13.34,29208.0,9.5136,9.5207,9.5136,9.5207,29208.0
2015-06-01 14:30:00,13.34,13.34,13.33,13.34,28320.0,9.5207,9.5207,9.5136,9.5207,28320.0
2015-06-01 14:40:00,13.33,13.34,13.33,13.33,65445.0,9.5136,9.5207,9.5136,9.5136,65445.0
2015-06-01 14:50:00,13.33,13.33,13.33,13.33,31788.0,9.5136,9.5136,9.5136,9.5136,31788.0
2015-06-01 15:00:00,13.33,13.34,13.33,13.34,65304.0,9.5136,9.5207,9.5136,9.5207,65304.0
2015-06-01 15:10:00,13.34,13.34,13.33,13.33,218451.0,9.5207,9.5207,9.5136,9.5136,218451.0
2015-06-01 15:20:00,13.33,13.33,13.32,13.33,20757.0,9.5136,9.5136,9.5064,9.5136,20757.0
2015-06-01 15:30:00,13.32,13.32,13.3,13.3,12195.0,9.5064,9.5064,9.4922,9.4922,12195.0
2015-06-01 15:40:00,13.31,13.31,13.3,13.3,13809.0,9.4993,9.4993,9.4922,9.4922,13809.0
2015-06-01 15:50:00,13.3,13.3,13.29,13.29,49644.0,9.4922,9.4922,9.485,9.485,49644.0
2015-06-02 09:30:00,13.25,13.27,13.23,13.23,86694.0,9.4565,9.4708,9.4422,9.4422,86694.0
2015-06-02 09:40:00,13.23,13.23,13.22,13.22,112977.0,9.4422,9.4422,9.4351,9.4351,112977.0
2015-06-02 09:50:00,13.22,13.25,13.21,13.24,29769.0,9.4351,9.4565,9.4279,9.4493,29769.0
2015-06-02 10:00:00,13.24,13.26,13.23,13.25,146580.0,9.4493,9.4636,9.4422,9.4565,146580.0
2015-06-02 10:10:00,13.26,13.27,13.25,13.25,17979.0,9.4636,9.4708,9.4565,9.4565,17979.0
2015-06-02 10:20:00,13.25,13.26,13.25,13.25,9645.0,9.4565,9.4636,9.4565,9.4565,9645.0
2015-06-02 10:30:00,13.25,13.28,13.24,13.28,23157.0,9.4565,9.4779,9.4493,9.4779,23157.0
2015-06-02 10:40:00,13.28,13.28,13.27,13.28,12147.0,9.4779,9.4779,9.4708,9.4779,12147.0
2015-06-02 10:50:00,13.27,13.27,13.27,13.27,6012.0,9.4708,9.4708,9.4708,9.4708,6012.0
2015-06-02 11:00:00,13.26,13.27,13.26,13.27,7920.0,9.4636,9.4708,9.4636,9.4708,7920.0
2015-06-02 11:10:00,13.27,13.27,13.25,13.25,28431.0,9.4708,9.4708,9.4565,9.4565,28431.0
2015-06-02 11:20:00,13.25,13.26,13.25,13.26,27981.0,9.4565,9.4636,9.4565,9.4636,27981.0
2015-06-02 11:30:00,13.25,13.26,13.25,13.26,16635.0,9.4565,9.4636,9.4565,9.4636,16635.0
2015-06-02 11:40:00,13.26,13.27,13.26,13.26,14976.0,9.4636,9.4708,9.4636,9.4636,14976.0
2015-06-02 11:50:00,13.26,13.27,13.26,13.27,13089.0,9.4636,9.4708,9.4636,9.4708,13089.0
2015-06-02 12:00:00,13.27,13.3,13.26,13.3,22164.0,9.4708,9.4922,9.4636,9.4922,22164.0
2015-06-02 12:10:00,13.3,13.3,13.29,13.3,6603.0,9.4922,9.4922,9.485,9.4922,6603.0
2015-06-02 12:20:00,13.3,13.31,13.3,13.3,8175.0,9.4922,9.4993,9.4922,9.4922,8175.0
2015-06-02 12:30:00,13.3,13.3,13.3,13.3,15363.0,9.4922,9.4922,9.4922,9.4922,15363.0
2015-06-02 12:40:00,13.3,13.31,13.3,13.31,4299.0,9.4922,9.4993,9.4922,9.4993,4299.0
2015-06-02 12:50:00,13.31,13.32,13.31,13.31,8298.0,9.4993,9.5064,9.4993,9.4993,8298.0
2015-06-02 13:00:00,13.31,13.31,13.3,13.31,7788.0,9.4993,9.4993,9.4922,9.4993,7788.0
2015-06-02 13:10:00,13.3,13.31,13.3,13.31,53481.0,9.4922,9.4993,9.4922,9.4993,53481.0
2015-06-02 13:20:00,13.31,13.32,13.31,13.31,54042.0,9.4993,9.5064,9.4993,9.4993,54042.0
2015-06-02 13:30:00,13.31,13.31,13.3,13.3,47544.0,9.4993,9.4993,9.4922,9.4922,47544.0
2015-06-02 13:40:00,13.3,13.31,13.3,13.31,18006.0,9.4922,9.4993,9.4922,9.4993,18006.0
2015-06-02 13:50:00,13.31,13.32,13.31,13.31,15435.0,9.4993,9.5064,9.4993,9.4993,15435.0
2015-06-02 14:00:00,13.31,13.32,13.31,13.31,3825.0,9.4993,9.5064,9.4993,9.4993,3825.0
2015-06-02 14:10:00,13.31,13.31,13.29,13.29,8091.0,9.4993,9.4993,9.485,9.485,8091.0
2015-06-02 14:20:00,13.29,13.3,13.29,13.3,12387.0,9.485,9.4922,9.485,9.4922,12387.0
2015-06-02 14:30:00,13.3,13.3,13.29,13.29,7473.0,9.4922,9.4922,9.485,9.485,7473.0
2015-06-02 14:40:00,13.29,13.29,13.28,13.28,53406.0,9.485,9.485,9.4779,9.4779,53406.0
2015-06-02 14:50:00,13.28,13.29,13.27,13.29,8361.0,9.4779,9.485,9.4708,9.485,8361.0
2015-06-02 15:00:00,13.29,13.29,13.27,13.28,8184.0,9.485,9.485,9.4708,9.4779,8184.0
2015-06-02 15:10:00,13.28,13.28,13.27,13.28,22974.0,9.4779,9.4779,9.4708,9.4779,22974.0
2015-06-02 15:20:00,13.28,13.28,13.27,13.28,13785.0,9.4779,9.4779,9.4708,9.4779,13785.0
2015-06-02 15:30:00,13.27,13.29,13.27,13.28,15135.0,9.4708,9.485,9.4708,9.4779,15135.0
2015-06-02 15:40:00,13.28,13.28,13.26,13.28,79062.0,9.4779,9.4779,9.4636,9.4779,79062.0
2015-06-02 15:50:00,13.27,13.28,13.27,13.28,42783.0,9.4708,9.4779,9.4708,9.4779,42783.0
2015-06-03 09:30:00,13.29,13.32,13.26,13.27,75804.0,9.485,9.5064,9.4636,9.4708,75804.0
2015-06-03 09:40:00,13.27,13.3,13.27,13.29,19338.0,9.4708,9.4922,9.4708,9.485,19338.0
2015-06-03 09:50:00,13.29,13.3,13.29,13.29,9603.0,9.485,9.4922,9.485,9.485,9603.0
2015-06-03 10:00:00,13.29,13.29,13.28,13.29,11574.0,9.485,9.485,9.4779,9.485,11574.0
2015-06-03 10:10:00,13.29,13.33,13.29,13.33,14523.0,9.485,9.5136,9.485,9.5136,14523.0
2015-06-03 10:20:00,13.33,13.34,13.33,13.34,58206.0,9.5136,9.5207,9.5136,9.5207,58206.0
2015-06-03 10:30:00,13.34,13.35,13.33,13.33,9510.0,9.5207,9.5278,9.5136,9.5136,9510.0
2015-06-03 10:40:00,13.33,13.33,13.32,13.33,16254.0,9.5136,9.5136,9.5064,9.5136,16254.0
2015-06-03 10:50:00,13.34,13.34,13.33,13.33,14496.0,9.5207,9.5207,9.5136,9.5136,14496.0
2015-06-03 11:00:00,13.33,13.33,13.32,13.32,12531.0,9.5136,9.5136,9.5064,9.5064,12531.0
2015-06-03 11:10:00,13.32,13.32,13.32,13.32,29325.0,9.5064,9.5064,9.5064,9.5064,29325.0
2015-06-03 11:20:00,13.32,13.33,13.3,13.31,13227.0,9.5064,9.5136,9.4922,9.4993,13227.0
2015-06-03 11:30:00,13.31,13.32,13.3,13.3,23601.0,9.4993,9.5064,9.4922,9.4922,23601.0
2015-06-03 11:40:00,13.3,13.3,13.28,13.28,10011.0,9.4922,9.4922,9.4779,9.4779,10011.0
2015-06-03 11:50:00,13.28,13.28,13.27,13.28,16356.0,9.4779,9.4779,9.4708,9.4779,16356.0
2015-06-03 12:00:00,13.28,13.28,13.28,13.28,4638.0,9.4779,9.4779,9.4779,9.4779,4638.0
2015-06-03 12:10:00,13.27,13.28,13.27,13.27,1995.0,9.4708,9.4779,9.4708,9.4708,1995.0
2015-06-03 12:20:00,13.27,13.27,13.26,13.27,13482.0,9.4708,9.4708,9.4636,9.4708,13482.0
2015-06-03 12:30:00,13.27,13.28,13.27,13.28,6765.0,9.4708,9.4779,9.4708,9.4779,6765.0
2015-06-03 12:40:00,13.28,13.28,13.26,13.27,11742.0,9.4779,9.4779,9.4636,9.4708,11742.0
2015-06-03 12:50:00,13.27,13.28,13.26,13.28,10206.0,9.4708,9.4779,9.4636,9.4779,10206.0
2015-06-03 13:00:00,13.29,13.29,13.27,13.28,24564.0,9.485,9.485,9.4708,9.4779,24564.0
2015-06-03 13:10:00,13.28,13.29,13.28,13.29,17259.0,9.4779,9.485,9.4779,9.485,17259.0
2015-06-03 13:20:00,13.28,13.29,13.28,13.28,30594.0,9.4779,9.485,9.4779,9.4779,30594.0
2015-06-03 13:30:00,13.28,13.29,13.27,13.28,15549.0,9.4779,9.485,9.4708,9.4779,15549.0
2015-06-03 13:40:00,13.28,13.29,13.28,13.28,26193.0,9.4779,9.485,9.4779,9.4779,26193.0
2015-06-03 13:50:00,13.28,13.28,13.28,13.28,9123.0,9.4779,9.4779,9.4779,9.4779,9123.0
2015-06-03 14:00:00,13.29,13.3,13.29,13.29,18318.0,9.485,9.4922,9.485,9.485,18318.0
2015-06-03 14:10:00,13.29,13.3,13.29,13.29,14943.0,9.485,9.4922,9.485,9.485,14943.0
2015-06-03 14:20:00,13.3,13.3,13.3,13.3,24621.0,9.4922,9.4922,9.4922,9.4922,24621.0
2015-06-03 14:30:00,13.3,13.3,13.29,13.29,5655.0,9.4922,9.4922,9.485,9.485,5655.0
2015-06-03 14:40:00,13.29,13.29,13.29,13.29,12150.0,9.485,9.485,9.485,9.485,12150.0
2015-06-03 14:50:00,13.29,13.29,13.28,13.28,25374.0,9.485,9.485,9.4779,9.4779,25374.0
2015-06-03 15:00:00,13.28,13.29,13.28,13.29,4251.0,9.4779,9.485,9.4779,9.485,4251.0
2015-06-03 15:10:00,13.29,13.29,13.27,13.27,8550.0,9.485,9.485,9.4708,9.4708,8550.0
2015-06-03 15:20:00,13.27,13.28,13.27,13.28,11598.0,9.4708,9.4779,9.4708,9.4779,11598.0
2015-06-03 15:30:00,13.28,13.28,13.27,13.28,8364.0,9.4779,9.4779,9.4708,9.4779,8364.0
2015-06-03 15:40:00,13.28,13.28,13.27,13.28,4272.0,9.4779,9.4779,9.4708,9.4779,4272.0
2015-06-03 15:50:00,13.27,13.28,13.27,13.27,36273.0,9.4708,9.4779,9.4708,9.4708,36273.0
2015-06-04 09:30:00,13.23,13.23,13.19,13.2,51222.0,9.4422,9.4422,9.4137,9.4208,51222.0
2015-06-04 09:40:00,13.22,13.22,13.2,13.2,10620.0,9.4351,9.4351,9.4208,9.4208,10620.0
2015-06-04 09:50:00,13.2,13.24,13.2,13.23,26751.0,9.4208,9.4493,9.4208,9.4422,26751.0
2015-06-04 10:00:00,13.23,13.27,13.23,13.25,30864.0,9.4422,9.4708,9.4422,9.4565,30864.0
2015-06-04 10:10:00,13.25,13.26,13.24,13.24,22953.0,9.4565,9.4636,9.4493,9.4493,22953.0
2015-06-04 10:20:00,13.25,13.25,13.22,13.23,18312.0,9.4565,9.4565,9.4351,9.4422,18312.0
2015-06-04 10:30:00,13.23,13.23,13.2,13.21,15594.0,9.4422,9.4422,9.4208,9.4279,15594.0
2015-06-04 10:40:00,13.21,13.23,13.21,13.22,13719.0,9.4279,9.4422,9.4279,9.4351,13719.0
2015-06-04 10:50:00,13.23,13.23,13.21,13.21,10008.0,9.4422,9.4422,9.4279,9.4279,10008.0
2015-06-04 11:00:00,13.2,13.2,13.18,13.18,30321.0,9.4208,9.4208,9.4065,9.4065,30321.0
2015-06-04 11:10:00,13.19,13.21,13.18,13.2,39177.0,9.4137,9.4279,9.4065,9.4208,39177.0
2015-06-04 11:20:00,13.2,13.21,13.2,13.2,10686.0,9.4208,9.4279,9.4208,9.4208,10686.0
2015-06-04 11:30:00,13.2,13.2,13.17,13.17,28047.0,9.4208,9.4208,9.3994,9.3994,28047.0
2015-06-04 11:40:00,13.19,13.19,13.17,13.17,23733.0,9.4137,9.4137,9.3994,9.3994,23733.0
2015-06-04 11:50:00,13.19,13.19,13.18,13.19,4911.0,9.4137,9.4137,9.4065,9.4137,4911.0
2015-06-04 12:00:00,13.18,13.19,13.18,13.19,7782.0,9.4065,9.4137,9.4065,9.4137,7782.0
2015-06-04 12:10:00,13.19,13.19,13.18,13.19,59265.0,9.4137,9.4137,9.4065,9.4137,59265.0
2015-06-04 12:20:00,13.18,13.18,13.17,13.18,19878.0,9.4065,9.4065,9.3994,9.4065,19878.0
2015-06-04 12:30:00,13.17,13.19,13.17,13.19,10254.0,9.3994,9.4137,9.3994,9.4137,10254.0
2015-06-04 12:40:00,13.18,13.18,13.18,13.18,10365.0,9.4065,9.4065,9.4065,9.4065,10365.0
2015-06-04 12:50:00,13.18,13.18,13.17,13.17,1953.0,9.4065,9.4065,9.3994,9.3994,1953.0
2015-06-04 13:00:00,13.17,13.17,13.15,13.15,118284.0,9.3994,9.3994,9.3851,9.3851,118284.0
2015-06-04 13:10:00,13.15,13.16,13.14,13.14,115083.0,9.3851,9.3922,9.378,9.378,115083.0
2015-06-04 13:20:00,13.13,13.15,13.13,13.14,53772.0,9.3708,9.3851,9.3708,9.378,53772.0
2015-06-04 13:30:00,13.14,13.15,13.13,13.15,47094.0,9.378,9.3851,9.3708,9.3851,47094.0
2015-06-04 13:40:00,13.15,13.15,13.13,13.13,42411.0,9.3851,9.3851,9.3708,9.3708,42411.0
2015-06-04 13:50:00,13.14,13.14,13.13,13.14,74664.0,9.378,9.378,9.3708,9.378,74664.0
2015-06-04 14:00:00,13.14,13.15,13.13,13.14,45600.0,9.378,9.3851,9.3708,9.378,45600.0
2015-06-04 14:10:00,13.14,13.16,13.14,13.15,34245.0,9.378,9.3922,9.378,9.3851,34245.0
2015-06-04 14:20:00,13.16,13.17,13.15,13.15,36753.0,9.3922,9.3994,9.3851,9.3851,36753.0
2015-06-04 14:30:00,13.15,13.16,13.15,13.15,87045.0,9.3851,9.3922,9.3851,9.3851,87045.0
2015-06-04 14:40:00,13.15,13.16,13.15,13.15,99837.0,9.3851,9.3922,9.3851,9.3851,99837.0
2015-06-04 14:50:00,13.15,13.15,13.14,13.15,34935.0,9.3851,9.3851,9.378,9.3851,34935.0
2015-06-04 15:00:00,13.15,13.16,13.15,13.16,21906.0,9.3851,9.3922,9.3851,9.3922,21906.0
2015-06-04 15:10:00,13.16,13.16,13.14,13.14,18393.0,9.3922,9.3922,9.378,9.378,18393.0
2015-06-04 15:20:00,13.14,13.14,13.13,13.14,22797.0,9.378,9.378,9.3708,9.378,22797.0
2015-06-04 15:30:00,13.14,13.14,13.13,13.14,29160.0,9.378,9.378,9.3708,9.378,29160.0
2015-06-04 15:40:00,13.14,13.15,13.14,13.14,35370.0,9.378,9.3851,9.378,9.378,35370.0
2015-06-04 15:50:00,13.13,13.15,13.13,13.14,56919.0,9.3708,9.3851,9.3708,9.378,56919.0
2015-06-05 09:30:00,13.12,13.12,13.07,13.07,136107.0,9.3637,9.3637,9.328,9.328,136107.0
2015-06-05 09:40:00,13.07,13.08,13.06,13.07,30534.0,9.328,9.3352,9.3209,9.328,30534.0
2015-06-05 09:50:00,13.08,13.1,13.07,13.09,16368.0,9.3352,9.3494,9.328,9.3423,16368.0
2015-06-05 10:00:00,13.1,13.12,13.09,13.12,51684.0,9.3494,9.3637,9.3423,9.3637,51684.0
2015-06-05 10:10:00,13.1,13.11,13.1,13.1,9402.0,9.3494,9.3566,9.3494,9.3494,9402.0
2015-06-05 10:20:00,13.11,13.13,13.11,13.12,33009.0,9.3566,9.3708,9.3566,9.3637,33009.0
2015-06-05 10:30:00,13.12,13.14,13.11,13.14,44673.0,9.3637,9.378,9.3566,9.378,44673.0
2015-06-05 10:40:00,13.14,13.14,13.11,13.11,22173.0,9.378,9.378,9.3566,9.3566,22173.0
2015-06-05 10:50:00,13.1,13.1,13.09,13.1,25674.0,9.3494,9.3494,9.3423,9.3494,25674.0
2015-06-05 11:00:00,13.11,13.11,13.1,13.1,3288.0,9.3566,9.3566,9.3494,9.3494,3288.0
2015-06-05 11:10:00,13.11,13.11,13.1,13.1,40677.0,9.3566,9.3566,9.3494,9.3494,40677.0
2015-06-05 11:20:00,13.11,13.12,13.1,13.11,1650.0,9.3566,9.3637,9.3494,9.3566,1650.0
2015-06-05 11:30:00,13.11,13.11,13.09,13.09,5274.0,9.3566,9.3566,9.3423,9.3423,5274.0
2015-06-05 11:40:00,13.1,13.1,13.09,13.09,12612.0,9.3494,9.3494,9.3423,9.3423,12612.0
2015-06-05 11:50:00,13.1,13.1,13.09,13.09,9906.0,9.3494,9.3494,9.3423,9.3423,9906.0
2015-06-05 12:00:00,13.09,13.1,13.09,13.09,15990.0,9.3423,9.3494,9.3423,9.3423,15990.0
2015-06-05 12:10:00,13.09,13.1,13.09,13.1,35316.0,9.3423,9.3494,9.3423,9.3494,35316.0
2015-06-05 12:20:00,13.08,13.09,13.08,13.08,30258.0,9.3352,9.3423,9.3352,9.3352,30258.0
2015-06-05 12:30:00,13.08,13.08,13.07,13.08,4503.0,9.3352,9.3352,9.328,9.3352,4503.0
2015-06-05 12:40:00,13.09,13.09,13.08,13.08,21948.0,9.3423,9.3423,9.3352,9.3352,21948.0
2015-06-05 12:50:00,13.09,13.09,13.09,13.09,2796.0,9.3423,9.3423,9.3423,9.3423,2796.0
2015-06-05 13:00:00,13.09,13.09,13.09,13.09,26775.0,9.3423,9.3423,9.3423,9.3423,26775.0
2015-06-05 13:10:00,13.09,13.09,13.08,13.09,38946.0,9.3423,9.3423,9.3352,9.3423,38946.0
2015-06-05 13:20:00,13.09,13.1,13.08,13.09,50235.0,9.3423,9.3494,9.3352,9.3423,50235.0
2015-06-05 13:30:00,13.09,13.1,13.08,13.09,90066.0,9.3423,9.3494,9.3352,9.3423,90066.0
2015-06-05 13:40:00,13.09,13.09,13.08,13.08,42645.0,9.3423,9.3423,9.3352,9.3352,42645.0
2015-06-05 13:50:00,13.08,13.08,13.08,13.08,46581.0,9.3352,9.3352,9.3352,9.3352,46581.0
2015-06-05 14:00:00,13.08,13.09,13.08,13.09,44961.0,9.3352,9.3423,9.3352,9.3423,44961.0
2015-06-05 14:10:00,13.09,13.09,13.08,13.09,16578.0,9.3423,9.3423,9.3352,9.3423,16578.0
2015-06-05 14:20:00,13.09,13.09,13.07,13.07,6831.0,9.3423,9.3423,9.328,9.328,6831.0
2015-06-05 14:30:00,13.07,13.08,13.07,13.08,12765.0,9.328,9.3352,9.328,9.3352,12765.0
2015-06-05 14:40:00,13.07,13.08,13.07,13.07,33858.0,9.328,9.3352,9.328,9.328,33858.0
2015-06-05 14:50:00,13.07,13.08,13.07,13.07,13461.0,9.328,9.3352,9.328,9.328,13461.0
2015-06-05 15:00:00,13.07,13.08,13.07,13.08,10995.0,9.328,9.3352,9.328,9.3352,10995.0
2015-06-05 15:10:00,13.08,13.08,13.07,13.07,13056.0,9.3352,9.3352,9.328,9.328,13056.0
2015-06-05 15:20:00,13.07,13.07,13.06,13.06,28929.0,9.328,9.328,9.3209,9.3209,28929.0
2015-06-05 15:30:00,13.06,13.08,13.06,13.06,38562.0,9.3209,9.3352,9.3209,9.3209,38562.0
2015-06-05 15:40:00,13.06,13.07,13.05,13.07,64608.0,9.3209,9.328,9.3137,9.328,64608.0
2015-06-05 15:50:00,13.06,13.07,13.06,13.06,42669.0,9.3209,9.328,9.3209,9.3209,42669.0
2015-06-08 09:30:00,13.05,13.06,13.04,13.05,74697.0,9.3137,9.3209,9.3066,9.3137,74697.0
2015-06-08 09:40:00,13.05,13.06,13.04,13.05,20604.0,9.3137,9.3209,9.3066,9.3137,20604.0
2015-06-08 09:50:00,13.04,13.04,13.03,13.04,31038.0,9.3066,9.3066,9.2995,9.3066,31038.0
2015-06-08 10:00:00,13.04,13.05,13.03,13.04,42996.0,9.3066,9.3137,9.2995,9.3066,42996.0
2015-06-08 10:10:00,13.05,13.05,13.04,13.04,136443.0,9.3137,9.3137,9.3066,9.3066,136443.0
2015-06-08 10:20:00,13.04,13.05,13.04,13.04,17067.0,9.3066,9.3137,9.3066,9.3066,17067.0
2015-06-08 10:30:00,13.04,13.05,13.04,13.05,11310.0,9.3066,9.3137,9.3066,9.3137,11310.0
2015-06-08 10:40:00,13.05,13.06,13.04,13.05,12468.0,9.3137,9.3209,9.3066,9.3137,12468.0
2015-06-08 10:50:00,13.05,13.05,13.04,13.05,10302.0,9.3137,9.3137,9.3066,9.3137,10302.0
2015-06-08 11:00:00,13.05,13.05,13.04,13.05,31725.0,9.3137,9.3137,9.3066,9.3137,31725.0
2015-06-08 11:10:00,13.05,13.06,13.04,13.05,7482.0,9.3137,9.3209,9.3066,9.3137,7482.0
2015-06-08 11:20:00,13.05,13.06,13.05,13.05,14502.0,9.3137,9.3209,9.3137,9.3137,14502.0
2015-06-08 11:30:00,13.04,13.04,13.04,13.04,14370.0,9.3066,9.3066,9.3066,9.3066,14370.0
2015-06-08 11:40:00,13.04,13.05,13.03,13.04,16383.0,9.3066,9.3137,9.2995,9.3066,16383.0
2015-06-08 11:50:00,13.03,13.04,13.03,13.03,7161.0,9.2995,9.3066,9.2995,9.2995,7161.0
2015-06-08 12:00:00,13.03,13.04,13.03,13.04,12831.0,9.2995,9.3066,9.2995,9.3066,12831.0
2015-06-08 12:10:00,13.04,13.04,13.03,13.04,8427.0,9.3066,9.3066,9.2995,9.3066,8427.0
2015-06-08 12:20:00,13.04,13.04,13.03,13.03,2442.0,9.3066,9.3066,9.2995,9.2995,2442.0
2015-06-08 12:30:00,13.04,13.04,13.03,13.04,3225.0,9.3066,9.3066,9.2995,9.3066,3225.0
2015-06-08 12:40:00,13.03,13.03,13.02,13.03,7320.0,9.2995,9.2995,9.2923,9.2995,7320.0
2015-06-08 12:50:00,13.02,13.03,13.02,13.02,9804.0,9.2923,9.2995,9.2923,9.2923,9804.0
2015-06-08 13:00:00,13.02,13.03,13.02,13.02,6939.0,9.2923,9.2995,9.2923,9.2923,6939.0
2015-06-08 13:10:00,13.02,13.02,13.02,13.02,23280.0,9.2923,9.2923,9.2923,9.2923,23280.0
2015-06-08 13:20:00,13.02,13.03,13.02,13.02,17034.0,9.2923,9.2995,9.2923,9.2923,17034.0
2015-06-08 13:30:00,13.02,13.02,13.0,13.01,62934.0,9.2923,9.2923,9.2781,9.2852,62934.0
2015-06-08 13:40:00,13.01,13.02,13.01,13.02,33837.0,9.2852,9.2923,9.2852,9.2923,33837.0
2015-06-08 13:50:00,13.02,13.03,13.01,13.02,50229.0,9.2923,9.2995,9.2852,9.2923,50229.0
2015-06-08 14:00:00,13.02,13.02,13.01,13.01,107391.0,9.2923,9.2923,9.2852,9.2852,107391.0
2015-06-08 14:10:00,13.01,13.02,13.01,13.02,54234.0,9.2852,9.2923,9.2852,9.2923,54234.0
2015-06-08 14:20:00,13.01,13.02,13.01,13.02,56961.0,9.2852,9.2923,9.2852,9.2923,56961.0
2015-06-08 14:30:00,13.03,13.05,13.02,13.04,39747.0,9.2995,9.3137,9.2923,9.3066,39747.0
2015-06-08 14:40:00,13.04,13.05,13.03,13.04,51513.0,9.3066,9.3137,9.2995,9.3066,51513.0
2015-06-08 14:50:00,13.04,13.05,13.04,13.05,73434.0,9.3066,9.3137,9.3066,9.3137,73434.0
2015-06-08 15:00:00,13.05,13.05,13.04,13.04,51102.0,9.3137,9.3137,9.3066,9.3066,51102.0
2015-06-08 15:10:00,13.04,13.04,13.03,13.04,22542.0,9.3066,9.3066,9.2995,9.3066,22542.0
2015-06-08 15:20:00,13.04,13.04,13.02,13.04,39813.0,9.3066,9.3066,9.2923,9.3066,39813.0
2015-06-08 15:30:00,13.03,13.04,13.02,13.02,20607.0,9.2995,9.3066,9.2923,9.2923,20607.0
2015-06-08 15:40:00,13.02,13.03,13.02,13.03,22644.0,9.2923,9.2995,9.2923,9.2995,22644.0
2015-06-08 15:50:00,13.03,13.03,13.01,13.01,42426.0,9.2995,9.2995,9.2852,9.2852,42426.0
2015-06-09 09:30:00,13.01,13.04,13.01,13.02,25404.0,9.2852,9.3066,9.2852,9.2923,25404.0
2015-06-09 09:40:00,13.02,13.03,13.0,13.0,50745.0,9.2923,9.2995,9.2781,9.2781,50745.0
2015-06-09 09:50:00,13.01,13.01,12.99,13.0,55845.0,9.2852,9.2852,9.2709,9.2781,55845.0
2015-06-09 10:00:00,12.99,13.02,12.99,13.02,24027.0,9.2709,9.2923,9.2709,9.2923,24027.0
2015-06-09 10:10:00,13.02,13.02,13.01,13.01,6501.0,9.2923,9.2923,9.2852,9.2852,6501.0
2015-06-09 10:20:00,13.01,13.01,13.0,13.0,26019.0,9.2852,9.2852,9.2781,9.2781,26019.0
2015-06-09 10:30:00,13.0,13.01,13.0,13.01,18774.0,9.2781,9.2852,9.2781,9.2852,18774.0
2015-06-09 10:40:00,13.02,13.03,13.02,13.02,39768.0,9.2923,9.2995,9.2923,9.2923,39768.0
2015-06-09 10:50:00,13.02,13.04,13.02,13.04,40293.0,9.2923,9.3066,9.2923,9.3066,40293.0
2015-06-09 11:00:00,13.05,13.05,13.04,13.04,25215.0,9.3137,9.3137,9.3066,9.3066,25215.0
2015-06-09 11:10:00,13.04,13.04,13.03,13.04,1212.0,9.3066,9.3066,9.2995,9.3066,1212.0
2015-06-09 11:20:00,13.03,13.04,13.03,13.04,4212.0,9.2995,9.3066,9.2995,9.3066,4212.0
2015-06-09 11:30:00,13.05,13.06,13.05,13.05,3174.0,9.3137,9.3209,9.3137,9.3137,3174.0
2015-06-09 11:40:00,13.05,13.05,13.04,13.04,19365.0,9.3137,9.3137,9.3066,9.3066,19365.0
2015-06-09 11:50:00,13.04,13.04,13.04,13.04,8244.0,9.3066,9.3066,9.3066,9.3066,8244.0
2015-06-09 12:00:00,13.04,13.05,13.04,13.04,8094.0,9.3066,9.3137,9.3066,9.3066,8094.0
2015-06-09 12:10:00,13.04,13.04,13.03,13.04,17625.0,9.3066,9.3066,9.2995,9.3066,17625.0
2015-06-09 12:20:00,13.03,13.04,13.03,13.04,11985.0,9.2995,9.3066,9.2995,9.3066,11985.0
2015-06-09 12:30:00,13.04,13.04,13.04,13.04,32475.0,9.3066,9.3066,9.3066,9.3066,32475.0
2015-06-09 12:40:00,13.04,13.04,13.04,13.04,10659.0,9.3066,9.3066,9.3066,9.3066,10659.0
2015-06-09 12:50:00,13.04,13.05,13.04,13.05,10122.0,9.3066,9.3137,9.3066,9.3137,10122.0
2015-06-09 13:00:00,13.05,13.06,13.05,13.05,16311.0,9.3137,9.3209,9.3137,9.3137,16311.0
2015-06-09 13:10:00,13.05,13.06,13.05,13.05,15207.0,9.3137,9.3209,9.3137,9.3137,15207.0
2015-06-09 13:20:00,13.05,13.06,13.05,13.05,32376.0,9.3137,9.3209,9.3137,9.3137,32376.0
2015-06-09 13:30:00,13.06,13.06,13.05,13.05,29829.0,9.3209,9.3209,9.3137,9.3137,29829.0
2015-06-09 13:40:00,13.05,13.05,13.04,13.04,30675.0,9.3137,9.3137,9.3066,9.3066,30675.0
2015-06-09 13:50:00,13.04,13.04,13.03,13.03,18615.0,9.3066,9.3066,9.2995,9.2995,18615.0
2015-06-09 14:00:00,13.03,13.04,13.03,13.04,4968.0,9.2995,9.3066,9.2995,9.3066,4968.0
2015-06-09 14:10:00,13.04,13.04,13.03,13.04,6528.0,9.3066,9.3066,9.2995,9.3066,6528.0
2015-06-09 14:20:00,13.04,13.04,13.04,13.04,13857.0,9.3066,9.3066,9.3066,9.3066,13857.0
2015-06-09 14:30:00,13.05,13.05,13.04,13.05,11376.0,9.3137,9.3137,9.3066,9.3137,11376.0
2015-06-09 14:40:00,13.05,13.05,13.05,13.05,5523.0,9.3137,9.3137,9.3137,9.3137,5523.0
2015-06-09 14:50:00,13.05,13.05,13.04,13.04,17835.0,9.3137,9.3137,9.3066,9.3066,17835.0
2015-06-09 15:00:00,13.03,13.04,13.03,13.03,13965.0,9.2995,9.3066,9.2995,9.2995,13965.0
2015-06-09 15:10:00,13.03,13.03,13.03,13.03,5292.0,9.2995,9.2995,9.2995,9.2995,5292.0
2015-06-09 15:20:00,13.03,13.03,13.02,13.02,6231.0,9.2995,9.2995,9.2923,9.2923,6231.0
2015-06-09 15:30:00,13.02,13.02,13.01,13.02,14685.0,9.2923,9.2923,9.2852,9.2923,14685.0
2015-06-09 15:40:00,13.02,13.02,13.02,13.02,29289.0,9.2923,9.2923,9.2923,9.2923,29289.0
2015-06-09 15:50:00,13.02,13.03,13.02,13.02,41127.0,9.2923,9.2995,9.2923,9.2923,41127.0
2015-06-10 09:30:00,13.08,13.11,13.08,13.09,30033.0,9.3352,9.3566,9.3352,9.3423,30033.0
2015-06-10 09:40:00,13.1,13.12,13.1,13.11,23790.0,9.3494,9.3637,9.3494,9.3566,23790.0
2015-06-10 09:50:00,13.12,13.12,13.11,13.12,17388.0,9.3637,9.3637,9.3566,9.3637,17388.0
2015-06-10 10:00:00,13.12,13.14,13.12,13.13,26874.0,9.3637,9.378,9.3637,9.3708,26874.0
2015-06-10 10:10:00,13.13,13.13,13.11,13.13,20277.0,9.3708,9.3708,9.3566,9.3708,20277.0
2015-06-10 10:20:00,13.12,13.13,13.12,13.13,7104.0,9.3637,9.3708,9.3637,9.3708,7104.0
2015-06-10 10:30:00,13.13,13.14,13.12,13.13,16551.0,9.3708,9.378,9.3637,9.3708,16551.0
2015-06-10 10:40:00,13.13,13.14,13.13,13.14,4869.0,9.3708,9.378,9.3708,9.378,4869.0
2015-06-10 10:50:00,13.14,13.15,13.13,13.15,6051.0,9.378,9.3851,9.3708,9.3851,6051.0
2015-06-10 11:00:00,13.15,13.15,13.14,13.15,32934.0,9.3851,9.3851,9.378,9.3851,32934.0
2015-06-10 11:10:00,13.15,13.2,13.15,13.19,50598.0,9.3851,9.4208,9.3851,9.4137,50598.0
2015-06-10 11:20:00,13.18,13.19,13.18,13.18,13941.0,9.4065,9.4137,9.4065,9.4065,13941.0
2015-06-10 11:30:00,13.18,13.19,13.17,13.18,18828.0,9.4065,9.4137,9.3994,9.4065,18828.0
2015-06-10 11:40:00,13.18,13.18,13.18,13.18,10407.0,9.4065,9.4065,9.4065,9.4065,10407.0
2015-06-10 11:50:00,13.18,13.18,13.17,13.18,12837.0,9.4065,9.4065,9.3994,9.4065,12837.0
2015-06-10 12:00:00,13.18,13.18,13.18,13.18,16221.0,9.4065,9.4065,9.4065,9.4065,16221.0
2015-06-10 12:10:00,13.18,13.18,13.18,13.18,30366.0,9.4065,9.4065,9.4065,9.4065,30366.0
2015-06-10 12:20:00,13.18,13.18,13.18,13.18,21837.0,9.4065,9.4065,9.4065,9.4065,21837.0
2015-06-10 12:30:00,13.18,13.19,13.18,13.18,12975.0,9.4065,9.4137,9.4065,9.4065,12975.0
2015-06-10 12:40:00,13.18,13.18,13.18,13.18,13578.0,9.4065,9.4065,9.4065,9.4065,13578.0
2015-06-10 12:50:00,13.18,13.19,13.18,13.18,13611.0,9.4065,9.4137,9.4065,9.4065,13611.0
2015-06-10 13:00:00,13.19,13.19,13.18,13.18,19575.0,9.4137,9.4137,9.4065,9.4065,19575.0
2015-06-10 13:10:00,13.18,13.19,13.17,13.17,22725.0,9.4065,9.4137,9.3994,9.3994,22725.0
2015-06-10 13:20:00,13.17,13.17,13.17,13.17,22887.0,9.3994,9.3994,9.3994,9.3994,22887.0
2015-06-10 13:30:00,13.17,13.17,13.17,13.17,8610.0,9.3994,9.3994,9.3994,9.3994,8610.0
2015-06-10 13:40:00,13.17,13.17,13.16,13.16,23109.0,9.3994,9.3994,9.3922,9.3922,23109.0
2015-06-10 13:50:00,13.16,13.17,13.16,13.17,4419.0,9.3922,9.3994,9.3922,9.3994,4419.0
2015-06-10 14:00:00,13.17,13.19,13.17,13.18,7566.0,9.3994,9.4137,9.3994,9.4065,7566.0
2015-06-10 14:10:00,13.18,13.18,13.17,13.18,105402.0,9.4065,9.4065,9.3994,9.4065,105402.0
2015-06-10 14:20:00,13.18,13.18,13.18,13.18,9756.0,9.4065,9.4065,9.4065,9.4065,9756.0
2015-06-10 14:30:00,13.18,13.18,13.18,13.18,11400.0,9.4065,9.4065,9.4065,9.4065,11400.0
2015-06-10 14:40:00,13.18,13.18,13.18,13.18,10596.0,9.4065,9.4065,9.4065,9.4065,10596.0
2015-06-10 14:50:00,13.18,13.18,13.17,13.18,13422.0,9.4065,9.4065,9.3994,9.4065,13422.0
2015-06-10 15:00:00,13.18,13.18,13.18,13.18,14310.0,9.4065,9.4065,9.4065,9.4065,14310.0
2015-06-10 15:10:00,13.17,13.17,13.17,13.17,3300.0,9.3994,9.3994,9.3994,9.3994,3300.0
2015-06-10 15:20:00,13.17,13.17,13.17,13.17,7896.0,9.3994,9.3994,9.3994,9.3994,7896.0
2015-06-10 15:30:00,13.17,13.17,13.16,13.16,13977.0,9.3994,9.3994,9.3922,9.3922,13977.0
2015-06-10 15:40:00,13.16,13.18,13.16,13.18,14808.0,9.3922,9.4065,9.3922,9.4065,14808.0
2015-06-10 15:50:00,13.18,13.18,13.16,13.16,44157.0,9.4065,9.4065,9.3922,9.3922,44157.0
2015-06-11 09:30:00,13.19,13.21,13.19,13.2,83241.0,9.4137,9.4279,9.4137,9.4208,83241.0
2015-06-11 09:40:00,13.2,13.2,13.2,13.2,8880.0,9.4208,9.4208,9.4208,9.4208,8880.0
2015-06-11 09:50:00,13.21,13.22,13.21,13.22,14688.0,9.4279,9.4351,9.4279,9.4351,14688.0
2015-06-11 10:00:00,13.22,13.23,13.22,13.23,12057.0,9.4351,9.4422,9.4351,9.4422,12057.0
2015-06-11 10:10:00,13.22,13.22,13.22,13.22,6870.0,9.4351,9.4351,9.4351,9.4351,6870.0
2015-06-11 10:20:00,13.22,13.22,13.22,13.22,1200.0,9.4351,9.4351,9.4351,9.4351,1200.0
2015-06-11 10:30:00,13.22,13.22,13.18,13.18,21192.0,9.4351,9.4351,9.4065,9.4065,21192.0
2015-06-11 10:40:00,13.19,13.21,13.19,13.2,10176.0,9.4137,9.4279,9.4137,9.4208,10176.0
2015-06-11 10:50:00,13.2,13.2,13.19,13.19,10704.0,9.4208,9.4208,9.4137,9.4137,10704.0
2015-06-11 11:00:00,13.19,13.21,13.19,13.21,24951.0,9.4137,9.4279,9.4137,9.4279,24951.0
2015-06-11 11:10:00,13.2,13.21,13.2,13.2,10059.0,9.4208,9.4279,9.4208,9.4208,10059.0
2015-06-11 11:20:00,13.2,13.2,13.19,13.2,17400.0,9.4208,9.4208,9.4137,9.4208,17400.0
2015-06-11 11:30:00,13.2,13.21,13.2,13.21,10488.0,9.4208,9.4279,9.4208,9.4279,10488.0
2015-06-11 11:40:00,13.21,13.21,13.2,13.2,53892.0,9.4279,9.4279,9.4208,9.4208,53892.0
2015-06-11 11:50:00,13.2,13.21,13.2,13.2,7086.0,9.4208,9.4279,9.4208,9.4208,7086.0
2015-06-11 12:00:00,13.2,13.2,13.2,13.2,4677.0,9.4208,9.4208,9.4208,9.4208,4677.0
2015-06-11 12:10:00,13.19,13.2,13.19,13.19,118959.0,9.4137,9.4208,9.4137,9.4137,118959.0
2015-06-11 12:20:00,13.2,13.2,13.19,13.2,11103.0,9.4208,9.4208,9.4137,9.4208,11103.0
2015-06-11 12:30:00,13.2,13.2,13.19,13.2,101970.0,9.4208,9.4208,9.4137,9.4208,101970.0
2015-06-11 12:40:00,13.21,13.21,13.2,13.2,14697.0,9.4279,9.4279,9.4208,9.4208,14697.0
2015-06-11 12:50:00,13.2,13.21,13.2,13.21,8724.0,9.4208,9.4279,9.4208,9.4279,8724.0
2015-06-11 13:00:00,13.2,13.2,13.19,13.19,7308.0,9.4208,9.4208,9.4137,9.4137,7308.0
2015-06-11 13:10:00,13.19,13.2,13.19,13.2,6030.0,9.4137,9.4208,9.4137,9.4208,6030.0
2015-06-11 13:20:00,13.2,13.2,13.2,13.2,5685.0,9.4208,9.4208,9.4208,9.4208,5685.0
2015-06-11 13:30:00,13.2,13.2,13.2,13.2,18780.0,9.4208,9.4208,9.4208,9.4208,18780.0
2015-06-11 13:40:00,13.2,13.21,13.2,13.21,50535.0,9.4208,9.4279,9.4208,9.4279,50535.0
2015-06-11 13:50:00,13.21,13.21,13.21,13.21,11124.0,9.4279,9.4279,9.4279,9.4279,11124.0
2015-06-11 14:00:00,13.21,13.21,13.21,13.21,2325.0,9.4279,9.4279,9.4279,9.4279,2325.0
2015-06-11 14:10:00,13.21,13.21,13.2,13.2,10503.0,9.4279,9.4279,9.4208,9.4208,10503.0
2015-06-11 14:20:00,13.2,13.21,13.2,13.21,71934.0,9.4208,9.4279,9.4208,9.4279,71934.0
2015-06-11 14:30:00,13.21,13.21,13.21,13.21,48972.0,9.4279,9.4279,9.4279,9.4279,48972.0
2015-06-11 14:40:00,13.21,13.22,13.21,13.22,5886.0,9.4279,9.4351,9.4279,9.4351,5886.0
2015-06-11 14:50:00,13.21,13.22,13.2,13.21,15705.0,9.4279,9.4351,9.4208,9.4279,15705.0
2015-06-11 15:00:00,13.21,13.21,13.21,13.21,3747.0,9.4279,9.4279,9.4279,9.4279,3747.0
2015-06-11 15:10:00,13.21,13.22,13.21,13.21,10992.0,9.4279,9.4351,9.4279,9.4279,10992.0
2015-06-11 15:20:00,13.21,13.21,13.21,13.21,7596.0,9.4279,9.4279,9.4279,9.4279,7596.0
2015-06-11 15:30:00,13.21,13.21,13.2,13.2,9603.0,9.4279,9.4279,9.4208,9.4208,9603.0
2015-06-11 15:40:00,13.2,13.21,13.2,13.2,27165.0,9.4208,9.4279,9.4208,9.4208,27165.0
2015-06-11 15:50:00,13.2,13.2,13.19,13.2,57981.0,9.4208,9.4208,9.4137,9.4208,57981.0
2015-06-12 09:30:00,13.16,13.16,13.13,13.13,63009.0,9.3922,9.3922,9.3708,9.3708,63009.0
2015-06-12 09:40:00,13.11,13.12,13.11,13.12,28251.0,9.3566,9.3637,9.3566,9.3637,28251.0
2015-06-12 09:50:00,13.12,13.12,13.11,13.12,27936.0,9.3637,9.3637,9.3566,9.3637,27936.0
2015-06-12 10:00:00,13.12,13.14,13.12,13.13,2238.0,9.3637,9.378,9.3637,9.3708,2238.0
2015-06-12 10:10:00,13.12,13.13,13.11,13.11,8121.0,9.3637,9.3708,9.3566,9.3566,8121.0
2015-06-12 10:20:00,13.11,13.11,13.1,13.11,4944.0,9.3566,9.3566,9.3494,9.3566,4944.0
2015-06-12 10:30:00,13.1,13.11,13.09,13.09,42201.0,9.3494,9.3566,9.3423,9.3423,42201.0
2015-06-12 10:40:00,13.09,13.1,13.08,13.08,9651.0,9.3423,9.3494,9.3352,9.3352,9651.0
2015-06-12 10:50:00,13.09,13.09,13.07,13.07,33360.0,9.3423,9.3423,9.328,9.328,33360.0
2015-06-12 11:00:00,13.07,13.08,13.07,13.08,21201.0,9.328,9.3352,9.328,9.3352,21201.0
2015-06-12 11:10:00,13.08,13.1,13.08,13.1,19326.0,9.3352,9.3494,9.3352,9.3494,19326.0
2015-06-12 11:20:00,13.1,13.12,13.09,13.11,18813.0,9.3494,9.3637,9.3423,9.3566,18813.0
2015-06-12 11:30:00,13.11,13.11,13.1,13.1,14727.0,9.3566,9.3566,9.3494,9.3494,14727.0
2015-06-12 11:40:00,13.1,13.1,13.09,13.09,23439.0,9.3494,9.3494,9.3423,9.3423,23439.0
2015-06-12 11:50:00,13.09,13.09,13.08,13.08,9750.0,9.3423,9.3423,9.3352,9.3352,9750.0
2015-06-12 12:00:00,13.09,13.09,13.08,13.08,7008.0,9.3423,9.3423,9.3352,9.3352,7008.0
2015-06-12 12:10:00,13.08,13.09,13.08,13.08,14166.0,9.3352,9.3423,9.3352,9.3352,14166.0
2015-06-12 12:20:00,13.09,13.09,13.09,13.09,8775.0,9.3423,9.3423,9.3423,9.3423,8775.0
2015-06-12 12:30:00,13.09,13.09,13.08,13.09,18348.0,9.3423,9.3423,9.3352,9.3423,18348.0
2015-06-12 12:40:00,13.09,13.09,13.08,13.08,5598.0,9.3423,9.3423,9.3352,9.3352,5598.0
2015-06-12 12:50:00,13.09,13.09,13.08,13.09,5238.0,9.3423,9.3423,9.3352,9.3423,5238.0
2015-06-12 13:00:00,13.09,13.09,13.08,13.09,23007.0,9.3423,9.3423,9.3352,9.3423,23007.0
2015-06-12 13:10:00,13.09,13.09,13.09,13.09,7278.0,9.3423,9.3423,9.3423,9.3423,7278.0
2015-06-12 13:20:00,13.09,13.1,13.09,13.1,10497.0,9.3423,9.3494,9.3423,9.3494,10497.0
2015-06-12 13:30:00,13.1,13.11,13.1,13.1,12027.0,9.3494,9.3566,9.3494,9.3494,12027.0
2015-06-12 13:40:00,13.1,13.1,13.09,13.09,17268.0,9.3494,9.3494,9.3423,9.3423,17268.0
2015-06-12 13:50:00,13.09,13.1,13.09,13.1,10317.0,9.3423,9.3494,9.3423,9.3494,10317.0
2015-06-12 14:00:00,13.1,13.1,13.09,13.09,21096.0,9.3494,9.3494,9.3423,9.3423,21096.0
2015-06-12 14:10:00,13.09,13.09,13.09,13.09,2034.0,9.3423,9.3423,9.3423,9.3423,2034.0
2015-06-12 14:20:00,13.09,13.09,13.09,13.09,10662.0,9.3423,9.3423,9.3423,9.3423,10662.0
2015-06-12 14:30:00,13.09,13.09,13.07,13.07,7347.0,9.3423,9.3423,9.328,9.328,7347.0
2015-06-12 14:40:00,13.08,13.08,13.08,13.08,5889.0,9.3352,9.3352,9.3352,9.3352,5889.0
2015-06-12 14:50:00,13.08,13.08,13.07,13.07,6144.0,9.3352,9.3352,9.328,9.328,6144.0
2015-06-12 15:00:00,13.07,13.08,13.07,13.08,36669.0,9.328,9.3352,9.328,9.3352,36669.0
2015-06-12 15:10:00,13.08,13.08,13.08,13.08,20304.0,9.3352,9.3352,9.3352,9.3352,20304.0
2015-06-12 15:20:00,13.08,13.09,13.08,13.09,20709.0,9.3352,9.3423,9.3352,9.3423,20709.0
2015-06-12 15:30:00,13.1,13.1,13.09,13.09,12684.0,9.3494,9.3494,9.3423,9.3423,12684.0
2015-06-12 15:40:00,13.09,13.1,13.09,13.09,3468.0,9.3423,9.3494,9.3423,9.3423,3468.0
2015-06-12 15:50:00,13.09,13.1,13.09,13.09,24153.0,9.3423,9.3494,9.3423,9.3423,24153.0
2015-06-15 09:30:00,13.03,13.03,12.96,12.97,120183.0,9.2995,9.2995,9.2495,9.2566,120183.0
2015-06-15 09:40:00,12.97,12.98,12.96,12.97,104307.0,9.2566,9.2638,9.2495,9.2566,104307.0
2015-06-15 09:50:00,12.97,12.98,12.96,12.97,15828.0,9.2566,9.2638,9.2495,9.2566,15828.0
2015-06-15 10:00:00,12.98,13.0,12.98,12.99,18972.0,9.2638,9.2781,9.2638,9.2709,18972.0
2015-06-15 10:10:00,12.98,13.0,12.98,12.99,31917.0,9.2638,9.2781,9.2638,9.2709,31917.0
2015-06-15 10:20:00,12.99,13.0,12.98,12.99,8079.0,9.2709,9.2781,9.2638,9.2709,8079.0
2015-06-15 10:30:00,12.99,13.01,12.99,13.0,22830.0,9.2709,9.2852,9.2709,9.2781,22830.0
2015-06-15 10:40:00,13.0,13.0,12.99,13.0,11946.0,9.2781,9.2781,9.2709,9.2781,11946.0
2015-06-15 10:50:00,12.99,12.99,12.99,12.99,9840.0,9.2709,9.2709,9.2709,9.2709,9840.0
2015-06-15 11:00:00,13.0,13.03,13.0,13.03,27858.0,9.2781,9.2995,9.2781,9.2995,27858.0
2015-06-15 11:10:00,13.03,13.04,13.03,13.04,107607.0,9.2995,9.3066,9.2995,9.3066,107607.0
2015-06-15 11:20:00,13.03,13.04,13.0,13.0,38481.0,9.2995,9.3066,9.2781,9.2781,38481.0
2015-06-15 11:30:00,13.01,13.01,13.0,13.01,17133.0,9.2852,9.2852,9.2781,9.2852,17133.0
2015-06-15 11:40:00,13.01,13.02,13.01,13.02,7314.0,9.2852,9.2923,9.2852,9.2923,7314.0
2015-06-15 11:50:00,13.03,13.03,13.01,13.01,12894.0,9.2995,9.2995,9.2852,9.2852,12894.0
2015-06-15 12:00:00,13.01,13.02,13.0,13.02,171750.0,9.2852,9.2923,9.2781,9.2923,171750.0
2015-06-15 12:10:00,13.01,13.02,13.01,13.02,29760.0,9.2852,9.2923,9.2852,9.2923,29760.0
2015-06-15 12:20:00,13.02,13.02,13.0,13.0,8172.0,9.2923,9.2923,9.2781,9.2781,8172.0
2015-06-15 12:30:00,13.0,13.01,13.0,13.01,26646.0,9.2781,9.2852,9.2781,9.2852,26646.0
2015-06-15 12:40:00,13.01,13.02,13.0,13.02,14499.0,9.2852,9.2923,9.2781,9.2923,14499.0
2015-06-15 12:50:00,13.02,13.02,13.01,13.01,6753.0,9.2923,9.2923,9.2852,9.2852,6753.0
2015-06-15 13:00:00,13.02,13.02,13.01,13.01,33087.0,9.2923,9.2923,9.2852,9.2852,33087.0
2015-06-15 13:10:00,13.01,13.02,13.01,13.02,24441.0,9.2852,9.2923,9.2852,9.2923,24441.0
2015-06-15 13:20:00,13.02,13.02,13.0,13.01,14772.0,9.2923,9.2923,9.2781,9.2852,14772.0
2015-06-15 13:30:00,13.01,13.01,13.0,13.0,38604.0,9.2852,9.2852,9.2781,9.2781,38604.0
2015-06-15 13:40:00,13.0,13.0,12.99,13.0,56715.0,9.2781,9.2781,9.2709,9.2781,56715.0
2015-06-15 13:50:00,12.99,13.03,12.99,13.0,77076.0,9.2709,9.2995,9.2709,9.2781,77076.0
2015-06-15 14:00:00,13.0,13.01,13.0,13.0,51843.0,9.2781,9.2852,9.2781,9.2781,51843.0
2015-06-15 14:10:00,13.0,13.02,13.0,13.01,24654.0,9.2781,9.2923,9.2781,9.2852,24654.0
2015-06-15 14:20:00,13.01,13.01,13.01,13.01,16521.0,9.2852,9.2852,9.2852,9.2852,16521.0
2015-06-15 14:30:00,13.01,13.01,13.0,13.01,6864.0,9.2852,9.2852,9.2781,9.2852,6864.0
2015-06-15 14:40:00,13.01,13.01,13.0,13.01,22155.0,9.2852,9.2852,9.2781,9.2852,22155.0
2015-06-15 14:50:00,13.01,13.01,12.99,12.99,29127.0,9.2852,9.2852,9.2709,9.2709,29127.0
2015-06-15 15:00:00,12.99,13.0,12.99,12.99,11385.0,9.2709,9.2781,9.2709,9.2709,11385.0
2015-06-15 15:10:00,13.0,13.0,12.99,12.99,11934.0,9.2781,9.2781,9.2709,9.2709,11934.0
2015-06-15 15:20:00,13.0,13.0,12.99,12.99,11250.0,9.2781,9.2781,9.2709,9.2709,11250.0
2015-06-15 15:30:00,13.0,13.0,13.0,13.0,30096.0,9.2781,9.2781,9.2781,9.2781,30096.0
2015-06-15 15:40:00,13.0,13.02,13.0,13.02,36180.0,9.2781,9.2923,9.2781,9.2923,36180.0
2015-06-15 15:50:00,13.01,13.02,13.0,13.01,31812.0,9.2852,9.2923,9.2781,9.2852,31812.0
2015-06-16 09:30:00,13.0,13.04,12.99,13.04,82968.0,9.2781,9.3066,9.2709,9.3066,82968.0
2015-06-16 09:40:00,13.04,13.05,13.04,13.04,35187.0,9.3066,9.3137,9.3066,9.3066,35187.0
2015-06-16 09:50:00,13.04,13.04,13.03,13.04,26325.0,9.3066,9.3066,9.2995,9.3066,26325.0
2015-06-16 10:00:00,13.04,13.04,13.03,13.03,24393.0,9.3066,9.3066,9.2995,9.2995,24393.0
2015-06-16 10:10:00,13.02,13.02,13.01,13.02,8334.0,9.2923,9.2923,9.2852,9.2923,8334.0
2015-06-16 10:20:00,13.02,13.03,13.01,13.02,5394.0,9.2923,9.2995,9.2852,9.2923,5394.0
2015-06-16 10:30:00,13.02,13.03,13.01,13.01,22512.0,9.2923,9.2995,9.2852,9.2852,22512.0
2015-06-16 10:40:00,13.03,13.04,13.03,13.03,6129.0,9.2995,9.3066,9.2995,9.2995,6129.0
2015-06-16 10:50:00,13.03,13.03,13.02,13.02,40035.0,9.2995,9.2995,9.2923,9.2923,40035.0
2015-06-16 11:00:00,13.02,13.04,13.02,13.04,47796.0,9.2923,9.3066,9.2923,9.3066,47796.0
2015-06-16 11:10:00,13.03,13.06,13.03,13.06,38259.0,9.2995,9.3209,9.2995,9.3209,38259.0
2015-06-16 11:20:00,13.05,13.05,13.05,13.05,3378.0,9.3137,9.3137,9.3137,9.3137,3378.0
2015-06-16 11:30:00,13.05,13.05,13.05,13.05,42183.0,9.3137,9.3137,9.3137,9.3137,42183.0
2015-06-16 11:40:00,13.05,13.06,13.05,13.05,22383.0,9.3137,9.3209,9.3137,9.3137,22383.0
2015-06-16 11:50:00,13.06,13.06,13.05,13.05,3405.0,9.3209,9.3209,9.3137,9.3137,3405.0
2015-06-16 12:00:00,13.05,13.05,13.05,13.05,1737.0,9.3137,9.3137,9.3137,9.3137,1737.0
2015-06-16 12:10:00,13.05,13.05,13.05,13.05,1638.0,9.3137,9.3137,9.3137,9.3137,1638.0
2015-06-16 12:20:00,13.06,13.06,13.05,13.05,5415.0,9.3209,9.3209,9.3137,9.3137,5415.0
2015-06-16 12:30:00,13.06,13.07,13.06,13.07,4137.0,9.3209,9.328,9.3209,9.328,4137.0
2015-06-16 12:40:00,13.07,13.07,13.06,13.07,7695.0,9.328,9.328,9.3209,9.328,7695.0
2015-06-16 12:50:00,13.07,13.07,13.06,13.07,159192.0,9.328,9.328,9.3209,9.328,159192.0
2015-06-16 13:00:00,13.07,13.08,13.07,13.07,5328.0,9.328,9.3352,9.328,9.328,5328.0
2015-06-16 13:10:00,13.07,13.07,13.07,13.07,11259.0,9.328,9.328,9.328,9.328,11259.0
2015-06-16 13:20:00,13.07,13.08,13.07,13.08,11415.0,9.328,9.3352,9.328,9.3352,11415.0
2015-06-16 13:30:00,13.08,13.08,13.08,13.08,27324.0,9.3352,9.3352,9.3352,9.3352,27324.0
2015-06-16 13:40:00,13.08,13.08,13.07,13.08,13566.0,9.3352,9.3352,9.328,9.3352,13566.0
2015-06-16 13:50:00,13.08,13.08,13.07,13.08,27963.0,9.3352,9.3352,9.328,9.3352,27963.0
2015-06-16 14:00:00,13.08,13.09,13.08,13.09,24480.0,9.3352,9.3423,9.3352,9.3423,24480.0
2015-06-16 14:10:00,13.09,13.09,13.09,13.09,10644.0,9.3423,9.3423,9.3423,9.3423,10644.0
2015-06-16 14:20:00,13.09,13.09,13.08,13.08,29664.0,9.3423,9.3423,9.3352,9.3352,29664.0
2015-06-16 14:30:00,13.08,13.09,13.08,13.08,18762.0,9.3352,9.3423,9.3352,9.3352,18762.0
2015-06-16 14:40:00,13.08,13.08,13.08,13.08,14307.0,9.3352,9.3352,9.3352,9.3352,14307.0
2015-06-16 14:50:00,13.08,13.09,13.08,13.09,12105.0,9.3352,9.3423,9.3352,9.3423,12105.0
2015-06-16 15:00:00,13.09,13.09,13.08,13.09,10737.0,9.3423,9.3423,9.3352,9.3423,10737.0
2015-06-16 15:10:00,13.08,13.09,13.08,13.08,11274.0,9.3352,9.3423,9.3352,9.3352,11274.0
2015-06-16 15:20:00,13.08,13.09,13.08,13.08,12519.0,9.3352,9.3423,9.3352,9.3352,12519.0
2015-06-16 15:30:00,13.09,13.09,13.08,13.09,7716.0,9.3423,9.3423,9.3352,9.3423,7716.0
2015-06-16 15:40:00,13.09,13.09,13.08,13.09,22383.0,9.3423,9.3423,9.3352,9.3423,22383.0
2015-06-16 15:50:00,13.08,13.09,13.08,13.08,17541.0,9.3352,9.3423,9.3352,9.3352,17541.0
2015-06-17 09:30:00,13.11,13.14,13.11,13.13,36867.0,9.3566,9.378,9.3566,9.3708,36867.0
2015-06-17 09:40:00,13.13,13.13,13.13,13.13,8757.0,9.3708,9.3708,9.3708,9.3708,8757.0
2015-06-17 09:50:00,13.13,13.13,13.11,13.12,13257.0,9.3708,9.3708,9.3566,9.3637,13257.0
2015-06-17 10:00:00,13.12,13.12,13.12,13.12,8838.0,9.3637,9.3637,9.3637,9.3637,8838.0
2015-06-17 10:10:00,13.13,13.13,13.12,13.12,16293.0,9.3708,9.3708,9.3637,9.3637,16293.0
2015-06-17 10:20:00,13.12,13.12,13.11,13.12,49974.0,9.3637,9.3637,9.3566,9.3637,49974.0
2015-06-17 10:30:00,13.12,13.12,13.12,13.12,3300.0,9.3637,9.3637,9.3637,9.3637,3300.0
2015-06-17 10:40:00,13.12,13.12,13.11,13.12,4884.0,9.3637,9.3637,9.3566,9.3637,4884.0
2015-06-17 10:50:00,13.12,13.12,13.11,13.12,10698.0,9.3637,9.3637,9.3566,9.3637,10698.0
2015-06-17 11:00:00,13.12,13.12,13.12,13.12,1755.0,9.3637,9.3637,9.3637,9.3637,1755.0
2015-06-17 11:10:00,13.12,13.13,13.12,13.12,10686.0,9.3637,9.3708,9.3637,9.3637,10686.0
2015-06-17 11:20:00,13.12,13.12,13.1,13.1,107802.0,9.3637,9.3637,9.3494,9.3494,107802.0
2015-06-17 11:30:00,13.1,13.1,13.09,13.1,22632.0,9.3494,9.3494,9.3423,9.3494,22632.0
2015-06-17 11:40:00,13.1,13.1,13.09,13.1,28173.0,9.3494,9.3494,9.3423,9.3494,28173.0
2015-06-17 11:50:00,13.1,13.11,13.1,13.1,7713.0,9.3494,9.3566,9.3494,9.3494,7713.0
2015-06-17 12:00:00,13.1,13.1,13.08,13.09,7116.0,9.3494,9.3494,9.3352,9.3423,7116.0
2015-06-17 12:10:00,13.09,13.09,13.07,13.07,7350.0,9.3423,9.3423,9.328,9.328,7350.0
2015-06-17 12:20:00,13.08,13.08,13.08,13.08,3045.0,9.3352,9.3352,9.3352,9.3352,3045.0
2015-06-17 12:30:00,13.08,13.08,13.08,13.08,17427.0,9.3352,9.3352,9.3352,9.3352,17427.0
2015-06-17 12:40:00,13.08,13.08,13.06,13.07,11856.0,9.3352,9.3352,9.3209,9.328,11856.0
2015-06-17 12:50:00,13.06,13.07,13.05,13.05,3597.0,9.3209,9.328,9.3137,9.3137,3597.0
2015-06-17 13:00:00,13.05,13.05,13.05,13.05,0.0,9.3137,9.3137,9.3137,9.3137,0.0
2015-06-17 13:10:00,13.06,13.06,13.05,13.06,15600.0,9.3209,9.3209,9.3137,9.3209,15600.0
2015-06-17 13:20:00,13.06,13.06,13.06,13.06,4908.0,9.3209,9.3209,9.3209,9.3209,4908.0
2015-06-17 13:30:00,13.06,13.06,13.05,13.06,21810.0,9.3209,9.3209,9.3137,9.3209,21810.0
2015-06-17 13:40:00,13.06,13.06,13.06,13.06,8853.0,9.3209,9.3209,9.3209,9.3209,8853.0
2015-06-17 13:50:00,13.06,13.08,13.06,13.08,2217.0,9.3209,9.3352,9.3209,9.3352,2217.0
2015-06-17 14:00:00,13.07,13.13,13.05,13.12,70857.0,9.328,9.3708,9.3137,9.3637,70857.0
2015-06-17 14:10:00,13.12,13.13,13.11,13.11,35820.0,9.3637,9.3708,9.3566,9.3566,35820.0
2015-06-17 14:20:00,13.11,13.11,13.09,13.09,39759.0,9.3566,9.3566,9.3423,9.3423,39759.0
2015-06-17 14:30:00,13.09,13.13,13.09,13.13,20100.0,9.3423,9.3708,9.3423,9.3708,20100.0
2015-06-17 14:40:00,13.13,13.16,13.13,13.15,57948.0,9.3708,9.3922,9.3708,9.3851,57948.0
2015-06-17 14:50:00,13.15,13.16,13.14,13.15,17292.0,9.3851,9.3922,9.378,9.3851,17292.0
2015-06-17 15:00:00,13.14,13.14,13.14,13.14,11013.0,9.378,9.378,9.378,9.378,11013.0
2015-06-17 15:10:00,13.13,13.15,13.13,13.14,16806.0,9.3708,9.3851,9.3708,9.378,16806.0
2015-06-17 15:20:00,13.15,13.15,13.14,13.15,25116.0,9.3851,9.3851,9.378,9.3851,25116.0
2015-06-17 15:30:00,13.14,13.15,13.14,13.14,19593.0,9.378,9.3851,9.378,9.378,19593.0
2015-06-17 15:40:00,13.14,13.14,13.12,13.12,54984.0,9.378,9.378,9.3637,9.3637,54984.0
2015-06-17 15:50:00,13.13,13.14,13.12,13.13,40821.0,9.3708,9.378,9.3637,9.3708,40821.0
2015-06-18 09:30:00,13.17,13.21,13.17,13.2,50211.0,9.3994,9.4279,9.3994,9.4208,50211.0
2015-06-18 09:40:00,13.21,13.23,13.2,13.23,15162.0,9.4279,9.4422,9.4208,9.4422,15162.0
2015-06-18 09:50:00,13.23,13.23,13.22,13.22,86319.0,9.4422,9.4422,9.4351,9.4351,86319.0
2015-06-18 10:00:00,13.23,13.25,13.22,13.25,98568.0,9.4422,9.4565,9.4351,9.4565,98568.0
2015-06-18 10:10:00,13.24,13.25,13.24,13.24,19299.0,9.4493,9.4565,9.4493,9.4493,19299.0
2015-06-18 10:20:00,13.24,13.25,13.24,13.24,26259.0,9.4493,9.4565,9.4493,9.4493,26259.0
2015-06-18 10:30:00,13.24,13.24,13.23,13.23,107505.0,9.4493,9.4493,9.4422,9.4422,107505.0
2015-06-18 10:40:00,13.23,13.25,13.23,13.25,23100.0,9.4422,9.4565,9.4422,9.4565,23100.0
2015-06-18 10:50:00,13.25,13.26,13.25,13.26,22107.0,9.4565,9.4636,9.4565,9.4636,22107.0
2015-06-18 11:00:00,13.26,13.28,13.26,13.28,31848.0,9.4636,9.4779,9.4636,9.4779,31848.0
2015-06-18 11:10:00,13.27,13.28,13.26,13.27,23952.0,9.4708,9.4779,9.4636,9.4708,23952.0
2015-06-18 11:20:00,13.27,13.27,13.26,13.27,21537.0,9.4708,9.4708,9.4636,9.4708,21537.0
2015-06-18 11:30:00,13.27,13.28,13.27,13.27,15126.0,9.4708,9.4779,9.4708,9.4708,15126.0
2015-06-18 11:40:00,13.28,13.28,13.28,13.28,5850.0,9.4779,9.4779,9.4779,9.4779,5850.0
2015-06-18 11:50:00,13.27,13.28,13.27,13.27,8880.0,9.4708,9.4779,9.4708,9.4708,8880.0
2015-06-18 12:00:00,13.27,13.27,13.26,13.27,12000.0,9.4708,9.4708,9.4636,9.4708,12000.0
2015-06-18 12:10:00,13.27,13.27,13.26,13.27,6150.0,9.4708,9.4708,9.4636,9.4708,6150.0
2015-06-18 12:20:00,13.27,13.29,13.26,13.28,32352.0,9.4708,9.485,9.4636,9.4779,32352.0
2015-06-18 12:30:00,13.28,13.3,13.28,13.29,27348.0,9.4779,9.4922,9.4779,9.485,27348.0
2015-06-18 12:40:00,13.29,13.29,13.28,13.28,19926.0,9.485,9.485,9.4779,9.4779,19926.0
2015-06-18 12:50:00,13.28,13.28,13.27,13.28,8421.0,9.4779,9.4779,9.4708,9.4779,8421.0
2015-06-18 13:00:00,13.27,13.28,13.26,13.26,20040.0,9.4708,9.4779,9.4636,9.4636,20040.0
2015-06-18 13:10:00,13.26,13.27,13.26,13.26,17739.0,9.4636,9.4708,9.4636,9.4636,17739.0
2015-06-18 13:20:00,13.26,13.26,13.25,13.26,192147.0,9.4636,9.4636,9.4565,9.4636,192147.0
2015-06-18 13:30:00,13.26,13.26,13.25,13.26,5613.0,9.4636,9.4636,9.4565,9.4636,5613.0
2015-06-18 13:40:00,13.26,13.26,13.25,13.26,48120.0,9.4636,9.4636,9.4565,9.4636,48120.0
2015-06-18 13:50:00,13.26,13.26,13.25,13.26,15234.0,9.4636,9.4636,9.4565,9.4636,15234.0
2015-06-18 14:00:00,13.25,13.26,13.25,13.26,17436.0,9.4565,9.4636,9.4565,9.4636,17436.0
2015-06-18 14:10:00,13.26,13.26,13.25,13.26,9384.0,9.4636,9.4636,9.4565,9.4636,9384.0
2015-06-18 14:20:00,13.26,13.27,13.26,13.26,17814.0,9.4636,9.4708,9.4636,9.4636,17814.0
2015-06-18 14:30:00,13.27,13.27,13.26,13.27,16707.0,9.4708,9.4708,9.4636,9.4708,16707.0
2015-06-18 14:40:00,13.27,13.28,13.27,13.27,8466.0,9.4708,9.4779,9.4708,9.4708,8466.0
2015-06-18 14:50:00,13.27,13.28,13.27,13.28,11778.0,9.4708,9.4779,9.4708,9.4779,11778.0
2015-06-18 15:00:00,13.28,13.28,13.27,13.27,8667.0,9.4779,9.4779,9.4708,9.4708,8667.0
2015-06-18 15:10:00,13.27,13.27,13.27,13.27,107103.0,9.4708,9.4708,9.4708,9.4708,107103.0
2015-06-18 15:20:00,13.27,13.28,13.27,13.28,14163.0,9.4708,9.4779,9.4708,9.4779,14163.0
2015-06-18 15:30:00,13.28,13.29,13.27,13.27,48372.0,9.4779,9.485,9.4708,9.4708,48372.0
2015-06-18 15:40:00,13.27,13.28,13.26,13.27,31932.0,9.4708,9.4779,9.4636,9.4708,31932.0
2015-06-18 15:50:00,13.27,13.27,13.25,13.26,52503.0,9.4708,9.4708,9.4565,9.4636,52503.0
2015-06-19 09:30:00,13.25,13.25,13.24,13.24,32865.0,9.4565,9.4565,9.4493,9.4493,32865.0
2015-06-19 09:40:00,13.24,13.24,13.23,13.23,2100.0,9.4493,9.4493,9.4422,9.4422,2100.0
2015-06-19 09:50:00,13.23,13.23,13.23,13.23,5493.0,9.4422,9.4422,9.4422,9.4422,5493.0
2015-06-19 10:00:00,13.24,13.25,13.24,13.25,8673.0,9.4493,9.4565,9.4493,9.4565,8673.0
2015-06-19 10:10:00,13.24,13.25,13.24,13.24,273261.0,9.4493,9.4565,9.4493,9.4493,273261.0
2015-06-19 10:20:00,13.25,13.25,13.24,13.25,19260.0,9.4565,9.4565,9.4493,9.4565,19260.0
2015-06-19 10:30:00,13.25,13.25,13.24,13.24,27711.0,9.4565,9.4565,9.4493,9.4493,27711.0
2015-06-19 10:40:00,13.25,13.25,13.24,13.25,22695.0,9.4565,9.4565,9.4493,9.4565,22695.0
2015-06-19 10:50:00,13.25,13.26,13.25,13.25,20127.0,9.4565,9.4636,9.4565,9.4565,20127.0
2015-06-19 11:00:00,13.25,13.25,13.24,13.24,9453.0,9.4565,9.4565,9.4493,9.4493,9453.0
2015-06-19 11:10:00,13.24,13.25,13.24,13.24,8673.0,9.4493,9.4565,9.4493,9.4493,8673.0
2015-06-19 11:20:00,13.24,13.25,13.24,13.24,16947.0,9.4493,9.4565,9.4493,9.4493,16947.0
2015-06-19 11:30:00,13.24,13.24,13.23,13.23,13332.0,9.4493,9.4493,9.4422,9.4422,13332.0
2015-06-19 11:40:00,13.23,13.23,13.22,13.23,12783.0,9.4422,9.4422,9.4351,9.4422,12783.0
2015-06-19 11:50:00,13.23,13.23,13.22,13.23,12039.0,9.4422,9.4422,9.4351,9.4422,12039.0
2015-06-19 12:00:00,13.22,13.23,13.22,13.22,16497.0,9.4351,9.4422,9.4351,9.4351,16497.0
2015-06-19 12:10:00,13.22,13.23,13.22,13.23,8067.0,9.4351,9.4422,9.4351,9.4422,8067.0
2015-06-19 12:20:00,13.22,13.23,13.22,13.22,8559.0,9.4351,9.4422,9.4351,9.4351,8559.0
2015-06-19 12:30:00,13.22,13.23,13.22,13.22,6768.0,9.4351,9.4422,9.4351,9.4351,6768.0
2015-06-19 12:40:00,13.23,13.23,13.22,13.23,7860.0,9.4422,9.4422,9.4351,9.4422,7860.0
2015-06-19 12:50:00,13.23,13.23,13.22,13.22,8352.0,9.4422,9.4422,9.4351,9.4351,8352.0
2015-06-19 13:00:00,13.22,13.23,13.22,13.22,16155.0,9.4351,9.4422,9.4351,9.4351,16155.0
2015-06-19 13:10:00,13.22,13.22,13.22,13.22,20100.0,9.4351,9.4351,9.4351,9.4351,20100.0
2015-06-19 13:20:00,13.22,13.23,13.22,13.23,22371.0,9.4351,9.4422,9.4351,9.4422,22371.0
2015-06-19 13:30:00,13.23,13.24,13.22,13.24,14697.0,9.4422,9.4493,9.4351,9.4493,14697.0
2015-06-19 13:40:00,13.24,13.24,13.23,13.23,15420.0,9.4493,9.4493,9.4422,9.4422,15420.0
2015-06-19 13:50:00,13.23,13.24,13.23,13.23,13266.0,9.4422,9.4493,9.4422,9.4422,13266.0
2015-06-19 14:00:00,13.23,13.23,13.22,13.22,12522.0,9.4422,9.4422,9.4351,9.4351,12522.0
2015-06-19 14:10:00,13.22,13.23,13.22,13.22,21126.0,9.4351,9.4422,9.4351,9.4351,21126.0
2015-06-19 14:20:00,13.22,13.22,13.2,13.2,24507.0,9.4351,9.4351,9.4208,9.4208,24507.0
2015-06-19 14:30:00,13.2,13.21,13.2,13.21,7098.0,9.4208,9.4279,9.4208,9.4279,7098.0
2015-06-19 14:40:00,13.21,13.21,13.2,13.21,16449.0,9.4279,9.4279,9.4208,9.4279,16449.0
2015-06-19 14:50:00,13.2,13.21,13.2,13.2,36030.0,9.4208,9.4279,9.4208,9.4208,36030.0
2015-06-19 15:00:00,13.2,13.21,13.2,13.2,37419.0,9.4208,9.4279,9.4208,9.4208,37419.0
2015-06-19 15:10:00,13.2,13.21,13.2,13.2,5856.0,9.4208,9.4279,9.4208,9.4208,5856.0
2015-06-19 15:20:00,13.2,13.2,13.2,13.2,7284.0,9.4208,9.4208,9.4208,9.4208,7284.0
2015-06-19 15:30:00,13.2,13.21,13.2,13.21,12591.0,9.4208,9.4279,9.4208,9.4279,12591.0
2015-06-19 15:40:00,13.21,13.22,13.21,13.22,24837.0,9.4279,9.4351,9.4279,9.4351,24837.0
2015-06-19 15:50:00,13.22,13.22,13.19,13.19,46500.0,9.4351,9.4351,9.4137,9.4137,46500.0
2015-06-22 09:30:00,13.17,13.19,13.17,13.17,50052.0,9.4722,9.4866,9.4722,9.4722,50052.0
2015-06-22 09:40:00,13.16,13.17,13.16,13.17,55194.0,9.465,9.4722,9.465,9.4722,55194.0
2015-06-22 09:50:00,13.18,13.19,13.18,13.19,16950.0,9.4794,9.4866,9.4794,9.4866,16950.0
2015-06-22 10:00:00,13.19,13.2,13.18,13.2,36216.0,9.4866,9.4938,9.4794,9.4938,36216.0
2015-06-22 10:10:00,13.19,13.2,13.19,13.19,12627.0,9.4866,9.4938,9.4866,9.4866,12627.0
2015-06-22 10:20:00,13.19,13.19,13.19,13.19,18690.0,9.4866,9.4866,9.4866,9.4866,18690.0
2015-06-22 10:30:00,13.19,13.2,13.19,13.2,32502.0,9.4866,9.4938,9.4866,9.4938,32502.0
2015-06-22 10:40:00,13.2,13.21,13.2,13.21,18375.0,9.4938,9.501,9.4938,9.501,18375.0
2015-06-22 10:50:00,13.2,13.21,13.19,13.21,59928.0,9.4938,9.501,9.4866,9.501,59928.0
2015-06-22 11:00:00,13.2,13.21,13.2,13.21,17475.0,9.4938,9.501,9.4938,9.501,17475.0
2015-06-22 11:10:00,13.21,13.22,13.21,13.21,29661.0,9.501,9.5082,9.501,9.501,29661.0
2015-06-22 11:20:00,13.21,13.22,13.21,13.22,21879.0,9.501,9.5082,9.501,9.5082,21879.0
2015-06-22 11:30:00,13.22,13.22,13.21,13.21,3387.0,9.5082,9.5082,9.501,9.501,3387.0
2015-06-22 11:40:00,13.21,13.21,13.2,13.21,62793.0,9.501,9.501,9.4938,9.501,62793.0
2015-06-22 11:50:00,13.21,13.21,13.2,13.2,21828.0,9.501,9.501,9.4938,9.4938,21828.0
2015-06-22 12:00:00,13.19,13.19,13.19,13.19,15600.0,9.4866,9.4866,9.4866,9.4866,15600.0
2015-06-22 12:10:00,13.19,13.19,13.18,13.19,15525.0,9.4866,9.4866,9.4794,9.4866,15525.0
2015-06-22 12:20:00,13.19,13.19,13.17,13.17,17088.0,9.4866,9.4866,9.4722,9.4722,17088.0
2015-06-22 12:30:00,13.17,13.18,13.17,13.17,4401.0,9.4722,9.4794,9.4722,9.4722,4401.0
2015-06-22 12:40:00,13.18,13.18,13.17,13.18,5529.0,9.4794,9.4794,9.4722,9.4794,5529.0
2015-06-22 12:50:00,13.18,13.18,13.18,13.18,2790.0,9.4794,9.4794,9.4794,9.4794,2790.0
2015-06-22 13:00:00,13.18,13.18,13.18,13.18,13374.0,9.4794,9.4794,9.4794,9.4794,13374.0
2015-06-22 13:10:00,13.18,13.18,13.17,13.17,12603.0,9.4794,9.4794,9.4722,9.4722,12603.0
2015-06-22 13:20:00,13.17,13.17,13.16,13.17,11208.0,9.4722,9.4722,9.465,9.4722,11208.0
2015-06-22 13:30:00,13.17,13.17,13.16,13.16,22863.0,9.4722,9.4722,9.465,9.465,22863.0
2015-06-22 13:40:00,13.17,13.17,13.16,13.17,28899.0,9.4722,9.4722,9.465,9.4722,28899.0
2015-06-22 13:50:00,13.17,13.18,13.17,13.18,9087.0,9.4722,9.4794,9.4722,9.4794,9087.0
2015-06-22 14:00:00,13.18,13.18,13.17,13.18,34968.0,9.4794,9.4794,9.4722,9.4794,34968.0
2015-06-22 14:10:00,13.18,13.18,13.18,13.18,22098.0,9.4794,9.4794,9.4794,9.4794,22098.0
2015-06-22 14:20:00,13.18,13.18,13.17,13.18,16242.0,9.4794,9.4794,9.4722,9.4794,16242.0
2015-06-22 14:30:00,13.18,13.19,13.17,13.18,6768.0,9.4794,9.4866,9.4722,9.4794,6768.0
2015-06-22 14:40:00,13.18,13.18,13.18,13.18,35205.0,9.4794,9.4794,9.4794,9.4794,35205.0
2015-06-22 14:50:00,13.18,13.19,13.18,13.19,16818.0,9.4794,9.4866,9.4794,9.4866,16818.0
2015-06-22 15:00:00,13.19,13.19,13.18,13.18,18789.0,9.4866,9.4866,9.4794,9.4794,18789.0
2015-06-22 15:10:00,13.19,13.19,13.18,13.18,11616.0,9.4866,9.4866,9.4794,9.4794,11616.0
2015-06-22 15:20:00,13.18,13.19,13.18,13.18,20961.0,9.4794,9.4866,9.4794,9.4794,20961.0
2015-06-22 15:30:00,13.18,13.18,13.17,13.18,53115.0,9.4794,9.4794,9.4722,9.4794,53115.0
2015-06-22 15:40:00,13.18,13.18,13.17,13.18,38187.0,9.4794,9.4794,9.4722,9.4794,38187.0
2015-06-22 15:50:00,13.18,13.18,13.17,13.18,71082.0,9.4794,9.4794,9.4722,9.4794,71082.0
2015-06-23 09:30:00,13.2,13.2,13.18,13.18,40062.0,9.4938,9.4938,9.4794,9.4794,40062.0
2015-06-23 09:40:00,13.18,13.19,13.18,13.19,8658.0,9.4794,9.4866,9.4794,9.4866,8658.0
2015-06-23 09:50:00,13.19,13.2,13.19,13.19,17862.0,9.4866,9.4938,9.4866,9.4866,17862.0
2015-06-23 10:00:00,13.19,13.2,13.19,13.19,14376.0,9.4866,9.4938,9.4866,9.4866,14376.0
2015-06-23 10:10:00,13.19,13.19,13.17,13.17,38013.0,9.4866,9.4866,9.4722,9.4722,38013.0
2015-06-23 10:20:00,13.17,13.17,13.16,13.16,17679.0,9.4722,9.4722,9.465,9.465,17679.0
2015-06-23 10:30:00,13.17,13.17,13.16,13.16,2475.0,9.4722,9.4722,9.465,9.465,2475.0
2015-06-23 10:40:00,13.15,13.16,13.15,13.16,15900.0,9.4578,9.465,9.4578,9.465,15900.0
2015-06-23 10:50:00,13.15,13.16,13.15,13.15,10242.0,9.4578,9.465,9.4578,9.4578,10242.0
2015-06-23 11:00:00,13.15,13.16,13.15,13.16,19089.0,9.4578,9.465,9.4578,9.465,19089.0
2015-06-23 11:10:00,13.16,13.16,13.15,13.15,10008.0,9.465,9.465,9.4578,9.4578,10008.0
2015-06-23 11:20:00,13.15,13.15,13.14,13.14,19602.0,9.4578,9.4578,9.4506,9.4506,19602.0
2015-06-23 11:30:00,13.14,13.15,13.14,13.15,20256.0,9.4506,9.4578,9.4506,9.4578,20256.0
2015-06-23 11:40:00,13.14,13.15,13.14,13.15,10890.0,9.4506,9.4578,9.4506,9.4578,10890.0
2015-06-23 11:50:00,13.15,13.15,13.14,13.15,3915.0,9.4578,9.4578,9.4506,9.4578,3915.0
2015-06-23 12:00:00,13.14,13.14,13.13,13.13,115668.0,9.4506,9.4506,9.4434,9.4434,115668.0
2015-06-23 12:10:00,13.13,13.14,13.13,13.14,36564.0,9.4434,9.4506,9.4434,9.4506,36564.0
2015-06-23 12:20:00,13.14,13.14,13.13,13.14,11379.0,9.4506,9.4506,9.4434,9.4506,11379.0
2015-06-23 12:30:00,13.14,13.14,13.14,13.14,10272.0,9.4506,9.4506,9.4506,9.4506,10272.0
2015-06-23 12:40:00,13.14,13.14,13.14,13.14,26946.0,9.4506,9.4506,9.4506,9.4506,26946.0
2015-06-23 12:50:00,13.14,13.14,13.14,13.14,3081.0,9.4506,9.4506,9.4506,9.4506,3081.0
2015-06-23 13:00:00,13.14,13.14,13.13,13.14,32232.0,9.4506,9.4506,9.4434,9.4506,32232.0
2015-06-23 13:10:00,13.14,13.14,13.14,13.14,13383.0,9.4506,9.4506,9.4506,9.4506,13383.0
2015-06-23 13:20:00,13.14,13.14,13.14,13.14,19293.0,9.4506,9.4506,9.4506,9.4506,19293.0
2015-06-23 13:30:00,13.14,13.14,13.14,13.14,30705.0,9.4506,9.4506,9.4506,9.4506,30705.0
2015-06-23 13:40:00,13.14,13.15,13.14,13.15,19830.0,9.4506,9.4578,9.4506,9.4578,19830.0
2015-06-23 13:50:00,13.15,13.15,13.14,13.15,25758.0,9.4578,9.4578,9.4506,9.4578,25758.0
2015-06-23 14:00:00,13.15,13.15,13.14,13.14,15690.0,9.4578,9.4578,9.4506,9.4506,15690.0
2015-06-23 14:10:00,13.14,13.14,13.14,13.14,16563.0,9.4506,9.4506,9.4506,9.4506,16563.0
2015-06-23 14:20:00,13.14,13.15,13.14,13.14,21867.0,9.4506,9.4578,9.4506,9.4506,21867.0
2015-06-23 14:30:00,13.15,13.16,13.14,13.15,59514.0,9.4578,9.465,9.4506,9.4578,59514.0
2015-06-23 14:40:00,13.15,13.16,13.15,13.16,41334.0,9.4578,9.465,9.4578,9.465,41334.0
2015-06-23 14:50:00,13.15,13.16,13.15,13.16,12267.0,9.4578,9.465,9.4578,9.465,12267.0
2015-06-23 15:00:00,13.16,13.16,13.15,13.15,41823.0,9.465,9.465,9.4578,9.4578,41823.0
2015-06-23 15:10:00,13.15,13.15,13.14,13.15,26130.0,9.4578,9.4578,9.4506,9.4578,26130.0
2015-06-23 15:20:00,13.15,13.16,13.15,13.15,6819.0,9.4578,9.465,9.4578,9.4578,6819.0
2015-06-23 15:30:00,13.15,13.16,13.15,13.15,5139.0,9.4578,9.465,9.4578,9.4578,5139.0
2015-06-23 15:40:00,13.15,13.16,13.15,13.16,16740.0,9.4578,9.465,9.4578,9.465,16740.0
2015-06-23 15:50:00,13.15,13.15,13.15,13.15,49275.0,9.4578,9.4578,9.4578,9.4578,49275.0
2015-06-24 09:30:00,13.14,13.14,13.11,13.12,35280.0,9.4506,9.4506,9.4291,9.4363,35280.0
2015-06-24 09:40:00,13.12,13.13,13.12,13.12,9351.0,9.4363,9.4434,9.4363,9.4363,9351.0
2015-06-24 09:50:00,13.12,13.13,13.11,13.12,19761.0,9.4363,9.4434,9.4291,9.4363,19761.0
2015-06-24 10:00:00,13.12,13.12,13.11,13.12,4596.0,9.4363,9.4363,9.4291,9.4363,4596.0
2015-06-24 10:10:00,13.12,13.13,13.12,13.12,20094.0,9.4363,9.4434,9.4363,9.4363,20094.0
2015-06-24 10:20:00,13.13,13.14,13.12,13.14,6942.0,9.4434,9.4506,9.4363,9.4506,6942.0
2015-06-24 10:30:00,13.14,13.15,13.14,13.14,20712.0,9.4506,9.4578,9.4506,9.4506,20712.0
2015-06-24 10:40:00,13.15,13.15,13.14,13.14,23745.0,9.4578,9.4578,9.4506,9.4506,23745.0
2015-06-24 10:50:00,13.14,13.14,13.13,13.14,25314.0,9.4506,9.4506,9.4434,9.4506,25314.0
2015-06-24 11:00:00,13.14,13.14,13.13,13.13,16860.0,9.4506,9.4506,9.4434,9.4434,16860.0
2015-06-24 11:10:00,13.13,13.13,13.12,13.12,16530.0,9.4434,9.4434,9.4363,9.4363,16530.0
2015-06-24 11:20:00,13.12,13.13,13.12,13.12,15870.0,9.4363,9.4434,9.4363,9.4363,15870.0
2015-06-24 11:30:00,13.12,13.12,13.11,13.11,15177.0,9.4363,9.4363,9.4291,9.4291,15177.0
2015-06-24 11:40:00,13.11,13.12,13.11,13.11,8460.0,9.4291,9.4363,9.4291,9.4291,8460.0
2015-06-24 11:50:00,13.11,13.11,13.1,13.1,7167.0,9.4291,9.4291,9.4219,9.4219,7167.0
2015-06-24 12:00:00,13.1,13.1,13.09,13.1,13503.0,9.4219,9.4219,9.4147,9.4219,13503.0
2015-06-24 12:10:00,13.09,13.1,13.09,13.1,16335.0,9.4147,9.4219,9.4147,9.4219,16335.0
2015-06-24 12:20:00,13.1,13.1,13.1,13.1,8133.0,9.4219,9.4219,9.4219,9.4219,8133.0
2015-06-24 12:30:00,13.09,13.1,13.09,13.1,600.0,9.4147,9.4219,9.4147,9.4219,600.0
2015-06-24 12:40:00,13.1,13.1,13.09,13.09,17043.0,9.4219,9.4219,9.4147,9.4147,17043.0
2015-06-24 12:50:00,13.09,13.09,13.09,13.09,4509.0,9.4147,9.4147,9.4147,9.4147,4509.0
2015-06-24 13:00:00,13.09,13.1,13.09,13.09,5679.0,9.4147,9.4219,9.4147,9.4147,5679.0
2015-06-24 13:10:00,13.1,13.1,13.08,13.09,18330.0,9.4219,9.4219,9.4075,9.4147,18330.0
2015-06-24 13:20:00,13.08,13.09,13.07,13.07,98499.0,9.4075,9.4147,9.4003,9.4003,98499.0
2015-06-24 13:30:00,13.07,13.08,13.07,13.08,12354.0,9.4003,9.4075,9.4003,9.4075,12354.0
2015-06-24 13:40:00,13.08,13.08,13.07,13.08,11154.0,9.4075,9.4075,9.4003,9.4075,11154.0
2015-06-24 13:50:00,13.07,13.08,13.07,13.08,8595.0,9.4003,9.4075,9.4003,9.4075,8595.0
2015-06-24 14:00:00,13.08,13.08,13.07,13.08,11535.0,9.4075,9.4075,9.4003,9.4075,11535.0
2015-06-24 14:10:00,13.08,13.08,13.07,13.07,16098.0,9.4075,9.4075,9.4003,9.4003,16098.0
2015-06-24 14:20:00,13.07,13.07,13.07,13.07,46155.0,9.4003,9.4003,9.4003,9.4003,46155.0
2015-06-24 14:30:00,13.07,13.08,13.07,13.08,17133.0,9.4003,9.4075,9.4003,9.4075,17133.0
2015-06-24 14:40:00,13.08,13.08,13.08,13.08,11286.0,9.4075,9.4075,9.4075,9.4075,11286.0
2015-06-24 14:50:00,13.08,13.09,13.08,13.08,24054.0,9.4075,9.4147,9.4075,9.4075,24054.0
2015-06-24 15:00:00,13.08,13.08,13.07,13.08,13749.0,9.4075,9.4075,9.4003,9.4075,13749.0
2015-06-24 15:10:00,13.07,13.08,13.07,13.07,10605.0,9.4003,9.4075,9.4003,9.4003,10605.0
2015-06-24 15:20:00,13.08,13.09,13.07,13.08,18171.0,9.4075,9.4147,9.4003,9.4075,18171.0
2015-06-24 15:30:00,13.08,13.08,13.07,13.08,19296.0,9.4075,9.4075,9.4003,9.4075,19296.0
2015-06-24 15:40:00,13.08,13.08,13.06,13.07,31047.0,9.4075,9.4075,9.3931,9.4003,31047.0
2015-06-24 15:50:00,13.06,13.07,13.06,13.06,60498.0,9.3931,9.4003,9.3931,9.3931,60498.0
2015-06-25 09:30:00,13.1,13.1,13.08,13.08,70914.0,9.4219,9.4219,9.4075,9.4075,70914.0
2015-06-25 09:40:00,13.08,13.09,13.07,13.08,15918.0,9.4075,9.4147,9.4003,9.4075,15918.0
2015-06-25 09:50:00,13.08,13.09,13.08,13.08,7815.0,9.4075,9.4147,9.4075,9.4075,7815.0
2015-06-25 10:00:00,13.09,13.09,13.07,13.08,15453.0,9.4147,9.4147,9.4003,9.4075,15453.0
2015-06-25 10:10:00,13.08,13.09,13.08,13.09,6303.0,9.4075,9.4147,9.4075,9.4147,6303.0
2015-06-25 10:20:00,13.09,13.1,13.09,13.09,1395.0,9.4147,9.4219,9.4147,9.4147,1395.0
2015-06-25 10:30:00,13.09,13.09,13.08,13.08,4245.0,9.4147,9.4147,9.4075,9.4075,4245.0
2015-06-25 10:40:00,13.08,13.09,13.08,13.09,19209.0,9.4075,9.4147,9.4075,9.4147,19209.0
2015-06-25 10:50:00,13.09,13.09,13.08,13.09,34041.0,9.4147,9.4147,9.4075,9.4147,34041.0
2015-06-25 11:00:00,13.09,13.1,13.09,13.1,45444.0,9.4147,9.4219,9.4147,9.4219,45444.0
2015-06-25 11:10:00,13.1,13.11,13.09,13.09,12783.0,9.4219,9.4291,9.4147,9.4147,12783.0
2015-06-25 11:20:00,13.1,13.1,13.09,13.1,5079.0,9.4219,9.4219,9.4147,9.4219,5079.0
2015-06-25 11:30:00,13.1,13.1,13.09,13.09,11514.0,9.4219,9.4219,9.4147,9.4147,11514.0
2015-06-25 11:40:00,13.09,13.09,13.08,13.09,15189.0,9.4147,9.4147,9.4075,9.4147,15189.0
2015-06-25 11:50:00,13.08,13.09,13.08,13.09,3210.0,9.4075,9.4147,9.4075,9.4147,3210.0
2015-06-25 12:00:00,13.09,13.09,13.08,13.09,7632.0,9.4147,9.4147,9.4075,9.4147,7632.0
2015-06-25 12:10:00,13.08,13.09,13.07,13.08,12027.0,9.4075,9.4147,9.4003,9.4075,12027.0
2015-06-25 12:20:00,13.08,13.08,13.07,13.07,10233.0,9.4075,9.4075,9.4003,9.4003,10233.0
2015-06-25 12:30:00,13.07,13.07,13.07,13.07,5475.0,9.4003,9.4003,9.4003,9.4003,5475.0
2015-06-25 12:40:00,13.07,13.07,13.06,13.07,18636.0,9.4003,9.4003,9.3931,9.4003,18636.0
2015-06-25 12:50:00,13.07,13.07,13.07,13.07,12216.0,9.4003,9.4003,9.4003,9.4003,12216.0
2015-06-25 13:00:00,13.07,13.07,13.07,13.07,30267.0,9.4003,9.4003,9.4003,9.4003,30267.0
2015-06-25 13:10:00,13.08,13.08,13.07,13.08,6789.0,9.4075,9.4075,9.4003,9.4075,6789.0
2015-06-25 13:20:00,13.07,13.07,13.07,13.07,11229.0,9.4003,9.4003,9.4003,9.4003,11229.0
2015-06-25 13:30:00,13.07,13.07,13.06,13.07,19905.0,9.4003,9.4003,9.3931,9.4003,19905.0
2015-06-25 13:40:00,13.07,13.07,13.06,13.07,8073.0,9.4003,9.4003,9.3931,9.4003,8073.0
2015-06-25 13:50:00,13.07,13.07,13.06,13.06,5739.0,9.4003,9.4003,9.3931,9.3931,5739.0
2015-06-25 14:00:00,13.06,13.06,13.05,13.05,6549.0,9.3931,9.3931,9.3859,9.3859,6549.0
2015-06-25 14:10:00,13.04,13.04,13.03,13.04,11325.0,9.3787,9.3787,9.3715,9.3787,11325.0
2015-06-25 14:20:00,13.04,13.04,13.02,13.02,22620.0,9.3787,9.3787,9.3643,9.3643,22620.0
2015-06-25 14:30:00,13.02,13.03,13.02,13.03,38274.0,9.3643,9.3715,9.3643,9.3715,38274.0
2015-06-25 14:40:00,13.03,13.04,13.03,13.03,30753.0,9.3715,9.3787,9.3715,9.3715,30753.0
2015-06-25 14:50:00,13.03,13.03,13.02,13.03,16968.0,9.3715,9.3715,9.3643,9.3715,16968.0
2015-06-25 15:00:00,13.03,13.05,13.02,13.04,22269.0,9.3715,9.3859,9.3643,9.3787,22269.0
2015-06-25 15:10:00,13.04,13.04,13.03,13.03,30030.0,9.3787,9.3787,9.3715,9.3715,30030.0
2015-06-25 15:20:00,13.04,13.04,13.03,13.03,3375.0,9.3787,9.3787,9.3715,9.3715,3375.0
2015-06-25 15:30:00,13.03,13.03,13.02,13.02,35673.0,9.3715,9.3715,9.3643,9.3643,35673.0
2015-06-25 15:40:00,13.02,13.03,13.02,13.02,16266.0,9.3643,9.3715,9.3643,9.3643,16266.0
2015-06-25 15:50:00,13.02,13.03,13.02,13.02,29397.0,9.3643,9.3715,9.3643,9.3643,29397.0
2015-06-26 09:30:00,13.02,13.02,13.0,13.01,36486.0,9.3643,9.3643,9.3499,9.3571,36486.0
2015-06-26 09:40:00,13.01,13.03,13.0,13.03,5169.0,9.3571,9.3715,9.3499,9.3715,5169.0
2015-06-26 09:50:00,13.03,13.06,13.03,13.06,7890.0,9.3715,9.3931,9.3715,9.3931,7890.0
2015-06-26 10:00:00,13.05,13.06,13.04,13.05,258429.0,9.3859,9.3931,9.3787,9.3859,258429.0
2015-06-26 10:10:00,13.05,13.05,13.04,13.04,21123.0,9.3859,9.3859,9.3787,9.3787,21123.0
2015-06-26 10:20:00,13.03,13.04,13.03,13.04,8094.0,9.3715,9.3787,9.3715,9.3787,8094.0
2015-06-26 10:30:00,13.05,13.05,13.04,13.05,24321.0,9.3859,9.3859,9.3787,9.3859,24321.0
2015-06-26 10:40:00,13.05,13.05,13.04,13.04,5691.0,9.3859,9.3859,9.3787,9.3787,5691.0
2015-06-26 10:50:00,13.04,13.04,13.02,13.02,20280.0,9.3787,9.3787,9.3643,9.3643,20280.0
2015-06-26 11:00:00,13.02,13.04,13.02,13.03,14418.0,9.3643,9.3787,9.3643,9.3715,14418.0
2015-06-26 11:10:00,13.04,13.05,13.04,13.05,3381.0,9.3787,9.3859,9.3787,9.3859,3381.0
2015-06-26 11:20:00,13.04,13.05,13.03,13.04,9831.0,9.3787,9.3859,9.3715,9.3787,9831.0
2015-06-26 11:30:00,13.04,13.05,13.03,13.04,13419.0,9.3787,9.3859,9.3715,9.3787,13419.0
2015-06-26 11:40:00,13.04,13.04,13.03,13.04,16194.0,9.3787,9.3787,9.3715,9.3787,16194.0
2015-06-26 11:50:00,13.03,13.03,13.02,13.02,45681.0,9.3715,9.3715,9.3643,9.3643,45681.0
2015-06-26 12:00:00,13.03,13.03,13.03,13.03,11103.0,9.3715,9.3715,9.3715,9.3715,11103.0
2015-06-26 12:10:00,13.03,13.03,13.03,13.03,23124.0,9.3715,9.3715,9.3715,9.3715,23124.0
2015-06-26 12:20:00,13.03,13.03,13.02,13.02,4716.0,9.3715,9.3715,9.3643,9.3643,4716.0
2015-06-26 12:30:00,13.02,13.03,13.01,13.01,3087.0,9.3643,9.3715,9.3571,9.3571,3087.0
2015-06-26 12:40:00,13.01,13.01,13.01,13.01,7932.0,9.3571,9.3571,9.3571,9.3571,7932.0
2015-06-26 12:50:00,13.01,13.01,12.99,12.99,28653.0,9.3571,9.3571,9.3428,9.3428,28653.0
2015-06-26 13:00:00,12.99,13.0,12.99,13.0,11718.0,9.3428,9.3499,9.3428,9.3499,11718.0
2015-06-26 13:10:00,12.99,12.99,12.98,12.99,16521.0,9.3428,9.3428,9.3356,9.3428,16521.0
2015-06-26 13:20:00,12.99,12.99,12.98,12.99,24270.0,9.3428,9.3428,9.3356,9.3428,24270.0
2015-06-26 13:30:00,12.99,13.0,12.99,12.99,17304.0,9.3428,9.3499,9.3428,9.3428,17304.0
2015-06-26 13:40:00,12.99,13.01,12.99,13.0,12567.0,9.3428,9.3571,9.3428,9.3499,12567.0
2015-06-26 13:50:00,13.0,13.01,13.0,13.0,17274.0,9.3499,9.3571,9.3499,9.3499,17274.0
2015-06-26 14:00:00,13.0,13.0,13.0,13.0,5094.0,9.3499,9.3499,9.3499,9.3499,5094.0
2015-06-26 14:10:00,12.99,13.0,12.99,12.99,9441.0,9.3428,9.3499,9.3428,9.3428,9441.0
2015-06-26 14:20:00,13.0,13.0,12.99,12.99,24201.0,9.3499,9.3499,9.3428,9.3428,24201.0
2015-06-26 14:30:00,13.0,13.01,13.0,13.0,11460.0,9.3499,9.3571,9.3499,9.3499,11460.0
2015-06-26 14:40:00,13.0,13.0,12.99,12.99,10392.0,9.3499,9.3499,9.3428,9.3428,10392.0
2015-06-26 14:50:00,13.0,13.0,13.0,13.0,18705.0,9.3499,9.3499,9.3499,9.3499,18705.0
2015-06-26 15:00:00,13.0,13.02,12.99,13.02,15360.0,9.3499,9.3643,9.3428,9.3643,15360.0
2015-06-26 15:10:00,13.02,13.02,13.01,13.02,16215.0,9.3643,9.3643,9.3571,9.3643,16215.0
2015-06-26 15:20:00,13.01,13.02,13.01,13.02,22503.0,9.3571,9.3643,9.3571,9.3643,22503.0
2015-06-26 15:30:00,13.03,13.03,13.01,13.01,18003.0,9.3715,9.3715,9.3571,9.3571,18003.0
2015-06-26 15:40:00,13.01,13.01,13.01,13.01,4518.0,9.3571,9.3571,9.3571,9.3571,4518.0
2015-06-26 15:50:00,13.01,13.02,13.01,13.02,65718.0,9.3571,9.3643,9.3571,9.3643,65718.0
2015-06-29 09:30:00,12.88,12.93,12.87,12.92,216720.0,9.2636,9.2996,9.2564,9.2924,216720.0
2015-06-29 09:40:00,12.92,12.95,12.92,12.95,44355.0,9.2924,9.314,9.2924,9.314,44355.0
2015-06-29 09:50:00,12.95,12.95,12.93,12.93,75999.0,9.314,9.314,9.2996,9.2996,75999.0
2015-06-29 10:00:00,12.93,12.95,12.93,12.94,35238.0,9.2996,9.314,9.2996,9.3068,35238.0
2015-06-29 10:10:00,12.94,12.95,12.93,12.93,149799.0,9.3068,9.314,9.2996,9.2996,149799.0
2015-06-29 10:20:00,12.93,12.94,12.92,12.92,220137.0,9.2996,9.3068,9.2924,9.2924,220137.0
2015-06-29 10:30:00,12.92,12.93,12.92,12.92,148809.0,9.2924,9.2996,9.2924,9.2924,148809.0
2015-06-29 10:40:00,12.92,12.94,12.92,12.93,42510.0,9.2924,9.3068,9.2924,9.2996,42510.0
2015-06-29 10:50:00,12.92,12.93,12.9,12.91,117729.0,9.2924,9.2996,9.278,9.2852,117729.0
2015-06-29 11:00:00,12.91,12.91,12.89,12.89,51603.0,9.2852,9.2852,9.2708,9.2708,51603.0
2015-06-29 11:10:00,12.89,12.9,12.89,12.89,31767.0,9.2708,9.278,9.2708,9.2708,31767.0
2015-06-29 11:20:00,12.89,12.9,12.88,12.9,21921.0,9.2708,9.278,9.2636,9.278,21921.0
2015-06-29 11:30:00,12.9,12.9,12.88,12.88,20532.0,9.278,9.278,9.2636,9.2636,20532.0
2015-06-29 11:40:00,12.88,12.89,12.88,12.88,10647.0,9.2636,9.2708,9.2636,9.2636,10647.0
2015-06-29 11:50:00,12.88,12.88,12.88,12.88,9717.0,9.2636,9.2636,9.2636,9.2636,9717.0
2015-06-29 12:00:00,12.88,12.89,12.88,12.89,8100.0,9.2636,9.2708,9.2636,9.2708,8100.0
2015-06-29 12:10:00,12.89,12.89,12.88,12.88,11382.0,9.2708,9.2708,9.2636,9.2636,11382.0
2015-06-29 12:20:00,12.88,12.88,12.87,12.87,49899.0,9.2636,9.2636,9.2564,9.2564,49899.0
2015-06-29 12:30:00,12.87,12.87,12.87,12.87,26496.0,9.2564,9.2564,9.2564,9.2564,26496.0
2015-06-29 12:40:00,12.87,12.87,12.86,12.86,11631.0,9.2564,9.2564,9.2493,9.2493,11631.0
2015-06-29 12:50:00,12.87,12.87,12.86,12.86,49311.0,9.2564,9.2564,9.2493,9.2493,49311.0
2015-06-29 13:00:00,12.86,12.87,12.85,12.85,34194.0,9.2493,9.2564,9.2421,9.2421,34194.0
2015-06-29 13:10:00,12.85,12.86,12.84,12.86,58473.0,9.2421,9.2493,9.2349,9.2493,58473.0
2015-06-29 13:20:00,12.86,12.87,12.86,12.86,49842.0,9.2493,9.2564,9.2493,9.2493,49842.0
2015-06-29 13:30:00,12.86,12.87,12.86,12.86,16593.0,9.2493,9.2564,9.2493,9.2493,16593.0
2015-06-29 13:40:00,12.86,12.86,12.85,12.86,85359.0,9.2493,9.2493,9.2421,9.2493,85359.0
2015-06-29 13:50:00,12.86,12.86,12.85,12.86,38667.0,9.2493,9.2493,9.2421,9.2493,38667.0
2015-06-29 14:00:00,12.86,12.86,12.85,12.85,38910.0,9.2493,9.2493,9.2421,9.2421,38910.0
2015-06-29 14:10:00,12.85,12.85,12.83,12.84,174672.0,9.2421,9.2421,9.2277,9.2349,174672.0
2015-06-29 14:20:00,12.84,12.84,12.82,12.82,78036.0,9.2349,9.2349,9.2205,9.2205,78036.0
2015-06-29 14:30:00,12.82,12.83,12.81,12.83,83703.0,9.2205,9.2277,9.2133,9.2277,83703.0
2015-06-29 14:40:00,12.83,12.84,12.82,12.83,71295.0,9.2277,9.2349,9.2205,9.2277,71295.0
2015-06-29 14:50:00,12.83,12.84,12.82,12.82,68646.0,9.2277,9.2349,9.2205,9.2205,68646.0
2015-06-29 15:00:00,12.82,12.82,12.81,12.82,67140.0,9.2205,9.2205,9.2133,9.2205,67140.0
2015-06-29 15:10:00,12.82,12.82,12.8,12.81,66921.0,9.2205,9.2205,9.2061,9.2133,66921.0
2015-06-29 15:20:00,12.81,12.82,12.8,12.81,50946.0,9.2133,9.2205,9.2061,9.2133,50946.0
2015-06-29 15:30:00,12.8,12.81,12.79,12.79,74688.0,9.2061,9.2133,9.1989,9.1989,74688.0
2015-06-29 15:40:00,12.79,12.79,12.77,12.79,52710.0,9.1989,9.1989,9.1845,9.1989,52710.0
2015-06-29 15:50:00,12.79,12.8,12.77,12.77,124992.0,9.1989,9.2061,9.1845,9.1845,124992.0
2015-06-30 09:30:00,12.86,12.86,12.83,12.83,90408.0,9.2493,9.2493,9.2277,9.2277,90408.0
2015-06-30 09:40:00,12.83,12.83,12.8,12.81,91023.0,9.2277,9.2277,9.2061,9.2133,91023.0
2015-06-30 09:50:00,12.81,12.83,12.8,12.8,23463.0,9.2133,9.2277,9.2061,9.2061,23463.0
2015-06-30 10:00:00,12.8,12.81,12.8,12.81,14691.0,9.2061,9.2133,9.2061,9.2133,14691.0
2015-06-30 10:10:00,12.81,12.81,12.79,12.8,27828.0,9.2133,9.2133,9.1989,9.2061,27828.0
2015-06-30 10:20:00,12.79,12.82,12.79,12.82,61146.0,9.1989,9.2205,9.1989,9.2205,61146.0
2015-06-30 10:30:00,12.81,12.81,12.79,12.79,23952.0,9.2133,9.2133,9.1989,9.1989,23952.0
2015-06-30 10:40:00,12.79,12.8,12.78,12.78,46053.0,9.1989,9.2061,9.1917,9.1917,46053.0
2015-06-30 10:50:00,12.78,12.8,12.77,12.79,45411.0,9.1917,9.2061,9.1845,9.1989,45411.0
2015-06-30 11:00:00,12.79,12.8,12.79,12.79,15807.0,9.1989,9.2061,9.1989,9.1989,15807.0
2015-06-30 11:10:00,12.79,12.81,12.78,12.8,39135.0,9.1989,9.2133,9.1917,9.2061,39135.0
2015-06-30 11:20:00,12.8,12.81,12.78,12.78,29763.0,9.2061,9.2133,9.1917,9.1917,29763.0
2015-06-30 11:30:00,12.79,12.79,12.77,12.78,26181.0,9.1989,9.1989,9.1845,9.1917,26181.0
2015-06-30 11:40:00,12.78,12.78,12.77,12.78,43038.0,9.1917,9.1917,9.1845,9.1917,43038.0
2015-06-30 11:50:00,12.78,12.78,12.76,12.76,264624.0,9.1917,9.1917,9.1773,9.1773,264624.0
2015-06-30 12:00:00,12.76,12.77,12.76,12.77,34548.0,9.1773,9.1845,9.1773,9.1845,34548.0
2015-06-30 12:10:00,12.78,12.78,12.76,12.77,8112.0,9.1917,9.1917,9.1773,9.1845,8112.0
2015-06-30 12:20:00,12.76,12.76,12.74,12.74,50178.0,9.1773,9.1773,9.1629,9.1629,50178.0
2015-06-30 12:30:00,12.74,12.74,12.73,12.74,147981.0,9.1629,9.1629,9.1558,9.1629,147981.0
2015-06-30 12:40:00,12.75,12.75,12.74,12.75,20934.0,9.1701,9.1701,9.1629,9.1701,20934.0
2015-06-30 12:50:00,12.75,12.76,12.75,12.76,43572.0,9.1701,9.1773,9.1701,9.1773,43572.0
2015-06-30 13:00:00,12.76,12.77,12.75,12.76,37278.0,9.1773,9.1845,9.1701,9.1773,37278.0
2015-06-30 13:10:00,12.76,12.76,12.75,12.75,37728.0,9.1773,9.1773,9.1701,9.1701,37728.0
2015-06-30 13:20:00,12.76,12.77,12.75,12.77,215259.0,9.1773,9.1845,9.1701,9.1845,215259.0
2015-06-30 13:30:00,12.77,12.79,12.77,12.79,57531.0,9.1845,9.1989,9.1845,9.1989,57531.0
2015-06-30 13:40:00,12.79,12.8,12.78,12.79,25206.0,9.1989,9.2061,9.1917,9.1989,25206.0
2015-06-30 13:50:00,12.79,12.81,12.79,12.8,47355.0,9.1989,9.2133,9.1989,9.2061,47355.0
2015-06-30 14:00:00,12.8,12.83,12.79,12.82,21387.0,9.2061,9.2277,9.1989,9.2205,21387.0
2015-06-30 14:10:00,12.82,12.83,12.82,12.82,23973.0,9.2205,9.2277,9.2205,9.2205,23973.0
2015-06-30 14:20:00,12.82,12.82,12.8,12.8,19296.0,9.2205,9.2205,9.2061,9.2061,19296.0
2015-06-30 14:30:00,12.8,12.82,12.8,12.81,45201.0,9.2061,9.2205,9.2061,9.2133,45201.0
2015-06-30 14:40:00,12.81,12.81,12.78,12.79,120834.0,9.2133,9.2133,9.1917,9.1989,120834.0
2015-06-30 14:50:00,12.79,12.79,12.78,12.78,25473.0,9.1989,9.1989,9.1917,9.1917,25473.0
2015-06-30 15:00:00,12.78,12.79,12.77,12.77,26826.0,9.1917,9.1989,9.1845,9.1845,26826.0
2015-06-30 15:10:00,12.78,12.78,12.76,12.76,34239.0,9.1917,9.1917,9.1773,9.1773,34239.0
2015-06-30 15:20:00,12.76,12.76,12.75,12.76,20463.0,9.1773,9.1773,9.1701,9.1773,20463.0
2015-06-30 15:30:00,12.76,12.78,12.76,12.77,35913.0,9.1773,9.1917,9.1773,9.1845,35913.0
2015-06-30 15:40:00,12.77,12.79,12.76,12.79,26538.0,9.1845,9.1989,9.1773,9.1989,26538.0
2015-06-30 15:50:00,12.79,12.79,12.76,12.76,48405.0,9.1989,9.1989,9.1773,9.1773,48405.0
2015-07-01 09:30:00,12.86,12.86,12.81,12.84,60615.0,9.2493,9.2493,9.2133,9.2349,60615.0
2015-07-01 09:40:00,12.84,12.85,12.83,12.83,8793.0,9.2349,9.2421,9.2277,9.2277,8793.0
2015-07-01 09:50:00,12.84,12.85,12.84,12.84,7518.0,9.2349,9.2421,9.2349,9.2349,7518.0
2015-07-01 10:00:00,12.85,12.86,12.85,12.85,9171.0,9.2421,9.2493,9.2421,9.2421,9171.0
2015-07-01 10:10:00,12.84,12.85,12.83,12.84,10377.0,9.2349,9.2421,9.2277,9.2349,10377.0
2015-07-01 10:20:00,12.84,12.85,12.84,12.84,23166.0,9.2349,9.2421,9.2349,9.2349,23166.0
2015-07-01 10:30:00,12.84,12.84,12.81,12.82,11526.0,9.2349,9.2349,9.2133,9.2205,11526.0
2015-07-01 10:40:00,12.83,12.83,12.81,12.81,28398.0,9.2277,9.2277,9.2133,9.2133,28398.0
2015-07-01 10:50:00,12.81,12.82,12.8,12.82,54459.0,9.2133,9.2205,9.2061,9.2205,54459.0
2015-07-01 11:00:00,12.82,12.83,12.82,12.83,28728.0,9.2205,9.2277,9.2205,9.2277,28728.0
2015-07-01 11:10:00,12.83,12.84,12.83,12.83,17280.0,9.2277,9.2349,9.2277,9.2277,17280.0
2015-07-01 11:20:00,12.84,12.84,12.83,12.84,9750.0,9.2349,9.2349,9.2277,9.2349,9750.0
2015-07-01 11:30:00,12.84,12.85,12.83,12.83,17052.0,9.2349,9.2421,9.2277,9.2277,17052.0
2015-07-01 11:40:00,12.82,12.83,12.82,12.83,13860.0,9.2205,9.2277,9.2205,9.2277,13860.0
2015-07-01 11:50:00,12.83,12.83,12.82,12.82,28899.0,9.2277,9.2277,9.2205,9.2205,28899.0
2015-07-01 12:00:00,12.82,12.83,12.82,12.83,7869.0,9.2205,9.2277,9.2205,9.2277,7869.0
2015-07-01 12:10:00,12.82,12.83,12.82,12.83,1542.0,9.2205,9.2277,9.2205,9.2277,1542.0
2015-07-01 12:20:00,12.82,12.83,12.82,12.83,8199.0,9.2205,9.2277,9.2205,9.2277,8199.0
2015-07-01 12:30:00,12.83,12.83,12.82,12.82,47070.0,9.2277,9.2277,9.2205,9.2205,47070.0
2015-07-01 12:40:00,12.83,12.83,12.81,12.82,11400.0,9.2277,9.2277,9.2133,9.2205,11400.0
2015-07-01 12:50:00,12.81,12.82,12.8,12.81,16755.0,9.2133,9.2205,9.2061,9.2133,16755.0
2015-07-01 13:00:00,12.81,12.81,12.8,12.81,12375.0,9.2133,9.2133,9.2061,9.2133,12375.0
2015-07-01 13:10:00,12.8,12.81,12.8,12.81,7962.0,9.2061,9.2133,9.2061,9.2133,7962.0
2015-07-01 13:20:00,12.83,12.83,12.81,12.82,13365.0,9.2277,9.2277,9.2133,9.2205,13365.0
2015-07-01 13:30:00,12.82,12.82,12.81,12.82,17985.0,9.2205,9.2205,9.2133,9.2205,17985.0
2015-07-01 13:40:00,12.82,12.83,12.81,12.83,31656.0,9.2205,9.2277,9.2133,9.2277,31656.0
2015-07-01 13:50:00,12.83,12.83,12.81,12.81,4320.0,9.2277,9.2277,9.2133,9.2133,4320.0
2015-07-01 14:00:00,12.81,12.81,12.79,12.8,22257.0,9.2133,9.2133,9.1989,9.2061,22257.0
2015-07-01 14:10:00,12.81,12.81,12.8,12.81,7248.0,9.2133,9.2133,9.2061,9.2133,7248.0
2015-07-01 14:20:00,12.81,12.81,12.8,12.81,5529.0,9.2133,9.2133,9.2061,9.2133,5529.0
2015-07-01 14:30:00,12.8,12.81,12.8,12.81,29190.0,9.2061,9.2133,9.2061,9.2133,29190.0
2015-07-01 14:40:00,12.81,12.82,12.8,12.82,10596.0,9.2133,9.2205,9.2061,9.2205,10596.0
2015-07-01 14:50:00,12.82,12.82,12.81,12.82,579060.0,9.2205,9.2205,9.2133,9.2205,579060.0
2015-07-01 15:00:00,12.82,12.83,12.82,12.82,12729.0,9.2205,9.2277,9.2205,9.2205,12729.0
2015-07-01 15:10:00,12.82,12.83,12.82,12.82,37464.0,9.2205,9.2277,9.2205,9.2205,37464.0
2015-07-01 15:20:00,12.82,12.83,12.82,12.83,35211.0,9.2205,9.2277,9.2205,9.2277,35211.0
2015-07-01 15:30:00,12.83,12.84,12.82,12.83,41529.0,9.2277,9.2349,9.2205,9.2277,41529.0
2015-07-01 15:40:00,12.83,12.84,12.82,12.84,32835.0,9.2277,9.2349,9.2205,9.2349,32835.0
2015-07-01 15:50:00,12.84,12.85,12.84,12.85,39099.0,9.2349,9.2421,9.2349,9.2421,39099.0
2015-07-02 09:30:00,12.86,12.89,12.86,12.89,17529.0,9.2493,9.2708,9.2493,9.2708,17529.0
2015-07-02 09:40:00,12.87,12.89,12.87,12.89,5391.0,9.2564,9.2708,9.2564,9.2708,5391.0
2015-07-02 09:50:00,12.88,12.88,12.87,12.88,5784.0,9.2636,9.2636,9.2564,9.2636,5784.0
2015-07-02 10:00:00,12.89,12.89,12.88,12.88,7215.0,9.2708,9.2708,9.2636,9.2636,7215.0
2015-07-02 10:10:00,12.88,12.89,12.88,12.88,7116.0,9.2636,9.2708,9.2636,9.2636,7116.0
2015-07-02 10:20:00,12.88,12.89,12.88,12.89,6255.0,9.2636,9.2708,9.2636,9.2708,6255.0
2015-07-02 10:30:00,12.89,12.89,12.88,12.88,1500.0,9.2708,9.2708,9.2636,9.2636,1500.0
2015-07-02 10:40:00,12.87,12.88,12.87,12.87,11160.0,9.2564,9.2636,9.2564,9.2564,11160.0
2015-07-02 10:50:00,12.87,12.88,12.87,12.88,7800.0,9.2564,9.2636,9.2564,9.2636,7800.0
2015-07-02 11:00:00,12.87,12.87,12.85,12.86,6639.0,9.2564,9.2564,9.2421,9.2493,6639.0
2015-07-02 11:10:00,12.85,12.85,12.85,12.85,6432.0,9.2421,9.2421,9.2421,9.2421,6432.0
2015-07-02 11:20:00,12.85,12.85,12.84,12.85,3153.0,9.2421,9.2421,9.2349,9.2421,3153.0
2015-07-02 11:30:00,12.85,12.85,12.84,12.85,14718.0,9.2421,9.2421,9.2349,9.2421,14718.0
2015-07-02 11:40:00,12.85,12.85,12.85,12.85,69840.0,9.2421,9.2421,9.2421,9.2421,69840.0
2015-07-02 11:50:00,12.85,12.85,12.84,12.84,13623.0,9.2421,9.2421,9.2349,9.2349,13623.0
2015-07-02 12:00:00,12.85,12.85,12.84,12.85,7098.0,9.2421,9.2421,9.2349,9.2421,7098.0
2015-07-02 12:10:00,12.84,12.84,12.83,12.83,15198.0,9.2349,9.2349,9.2277,9.2277,15198.0
2015-07-02 12:20:00,12.83,12.83,12.82,12.82,10146.0,9.2277,9.2277,9.2205,9.2205,10146.0
2015-07-02 12:30:00,12.83,12.83,12.82,12.82,5439.0,9.2277,9.2277,9.2205,9.2205,5439.0
2015-07-02 12:40:00,12.82,12.83,12.82,12.83,2118.0,9.2205,9.2277,9.2205,9.2277,2118.0
2015-07-02 12:50:00,12.83,12.83,12.83,12.83,2019.0,9.2277,9.2277,9.2277,9.2277,2019.0
2015-07-02 13:00:00,12.83,12.83,12.82,12.83,2721.0,9.2277,9.2277,9.2205,9.2277,2721.0
2015-07-02 13:10:00,12.83,12.83,12.82,12.83,8118.0,9.2277,9.2277,9.2205,9.2277,8118.0
2015-07-02 13:20:00,12.82,12.83,12.82,12.83,17508.0,9.2205,9.2277,9.2205,9.2277,17508.0
2015-07-02 13:30:00,12.84,12.84,12.83,12.83,23892.0,9.2349,9.2349,9.2277,9.2277,23892.0
2015-07-02 13:40:00,12.83,12.84,12.83,12.83,17781.0,9.2277,9.2349,9.2277,9.2277,17781.0
2015-07-02 13:50:00,12.83,12.84,12.82,12.82,14364.0,9.2277,9.2349,9.2205,9.2205,14364.0
2015-07-02 14:00:00,12.82,12.83,12.82,12.83,15579.0,9.2205,9.2277,9.2205,9.2277,15579.0
2015-07-02 14:10:00,12.82,12.83,12.82,12.82,4782.0,9.2205,9.2277,9.2205,9.2205,4782.0
2015-07-02 14:20:00,12.83,12.83,12.83,12.83,5196.0,9.2277,9.2277,9.2277,9.2277,5196.0
2015-07-02 14:30:00,12.83,12.83,12.83,12.83,31575.0,9.2277,9.2277,9.2277,9.2277,31575.0
2015-07-02 14:40:00,12.83,12.83,12.82,12.83,19533.0,9.2277,9.2277,9.2205,9.2277,19533.0
2015-07-02 14:50:00,12.83,12.84,12.82,12.83,12837.0,9.2277,9.2349,9.2205,9.2277,12837.0
2015-07-02 15:00:00,12.83,12.84,12.83,12.83,22947.0,9.2277,9.2349,9.2277,9.2277,22947.0
2015-07-02 15:10:00,12.83,12.84,12.83,12.83,25743.0,9.2277,9.2349,9.2277,9.2277,25743.0
2015-07-02 15:20:00,12.83,12.85,12.83,12.85,14637.0,9.2277,9.2421,9.2277,9.2421,14637.0
2015-07-02 15:30:00,12.85,12.85,12.84,12.84,5535.0,9.2421,9.2421,9.2349,9.2349,5535.0
2015-07-02 15:40:00,12.84,12.85,12.83,12.85,23286.0,9.2349,9.2421,9.2277,9.2421,23286.0
2015-07-02 15:50:00,12.85,12.86,12.84,12.85,30594.0,9.2421,9.2493,9.2349,9.2421,30594.0
2015-07-06 09:30:00,12.75,12.78,12.73,12.77,151125.0,9.1701,9.1917,9.1558,9.1845,151125.0
2015-07-06 09:40:00,12.78,12.78,12.77,12.78,18135.0,9.1917,9.1917,9.1845,9.1917,18135.0
2015-07-06 09:50:00,12.78,12.79,12.77,12.78,29904.0,9.1917,9.1989,9.1845,9.1917,29904.0
2015-07-06 10:00:00,12.78,12.79,12.78,12.79,17325.0,9.1917,9.1989,9.1917,9.1989,17325.0
2015-07-06 10:10:00,12.79,12.82,12.79,12.8,19422.0,9.1989,9.2205,9.1989,9.2061,19422.0
2015-07-06 10:20:00,12.81,12.82,12.81,12.81,9825.0,9.2133,9.2205,9.2133,9.2133,9825.0
2015-07-06 10:30:00,12.81,12.83,12.81,12.83,37536.0,9.2133,9.2277,9.2133,9.2277,37536.0
2015-07-06 10:40:00,12.83,12.85,12.82,12.85,42186.0,9.2277,9.2421,9.2205,9.2421,42186.0
2015-07-06 10:50:00,12.84,12.85,12.84,12.84,20859.0,9.2349,9.2421,9.2349,9.2349,20859.0
2015-07-06 11:00:00,12.83,12.84,12.83,12.83,3840.0,9.2277,9.2349,9.2277,9.2277,3840.0
2015-07-06 11:10:00,12.82,12.82,12.81,12.81,12438.0,9.2205,9.2205,9.2133,9.2133,12438.0
2015-07-06 11:20:00,12.81,12.81,12.81,12.81,7821.0,9.2133,9.2133,9.2133,9.2133,7821.0
2015-07-06 11:30:00,12.81,12.82,12.81,12.82,3030.0,9.2133,9.2205,9.2133,9.2205,3030.0
2015-07-06 11:40:00,12.82,12.82,12.82,12.82,3600.0,9.2205,9.2205,9.2205,9.2205,3600.0
2015-07-06 11:50:00,12.82,12.82,12.82,12.82,38151.0,9.2205,9.2205,9.2205,9.2205,38151.0
2015-07-06 12:00:00,12.82,12.82,12.81,12.82,51096.0,9.2205,9.2205,9.2133,9.2205,51096.0
2015-07-06 12:10:00,12.82,12.83,12.82,12.83,103725.0,9.2205,9.2277,9.2205,9.2277,103725.0
2015-07-06 12:20:00,12.83,12.83,12.82,12.83,13305.0,9.2277,9.2277,9.2205,9.2277,13305.0
2015-07-06 12:30:00,12.82,12.82,12.81,12.81,15042.0,9.2205,9.2205,9.2133,9.2133,15042.0
2015-07-06 12:40:00,12.81,12.81,12.81,12.81,5739.0,9.2133,9.2133,9.2133,9.2133,5739.0
2015-07-06 12:50:00,12.81,12.81,12.81,12.81,10365.0,9.2133,9.2133,9.2133,9.2133,10365.0
2015-07-06 13:00:00,12.81,12.82,12.81,12.82,12285.0,9.2133,9.2205,9.2133,9.2205,12285.0
2015-07-06 13:10:00,12.81,12.81,12.79,12.79,40296.0,9.2133,9.2133,9.1989,9.1989,40296.0
2015-07-06 13:20:00,12.79,12.79,12.78,12.78,9828.0,9.1989,9.1989,9.1917,9.1917,9828.0
2015-07-06 13:30:00,12.78,12.79,12.78,12.79,27171.0,9.1917,9.1989,9.1917,9.1989,27171.0
2015-07-06 13:40:00,12.78,12.78,12.77,12.77,19557.0,9.1917,9.1917,9.1845,9.1845,19557.0
2015-07-06 13:50:00,12.77,12.78,12.77,12.77,16356.0,9.1845,9.1917,9.1845,9.1845,16356.0
2015-07-06 14:00:00,12.77,12.77,12.76,12.77,50919.0,9.1845,9.1845,9.1773,9.1845,50919.0
2015-07-06 14:10:00,12.77,12.78,12.77,12.77,88491.0,9.1845,9.1917,9.1845,9.1845,88491.0
2015-07-06 14:20:00,12.77,12.77,12.75,12.76,51441.0,9.1845,9.1845,9.1701,9.1773,51441.0
2015-07-06 14:30:00,12.76,12.76,12.75,12.76,150483.0,9.1773,9.1773,9.1701,9.1773,150483.0
2015-07-06 14:40:00,12.76,12.77,12.75,12.77,26904.0,9.1773,9.1845,9.1701,9.1845,26904.0
2015-07-06 14:50:00,12.76,12.77,12.76,12.76,28560.0,9.1773,9.1845,9.1773,9.1773,28560.0
2015-07-06 15:00:00,12.76,12.77,12.75,12.76,39813.0,9.1773,9.1845,9.1701,9.1773,39813.0
2015-07-06 15:10:00,12.76,12.78,12.76,12.77,56055.0,9.1773,9.1917,9.1773,9.1845,56055.0
2015-07-06 15:20:00,12.77,12.78,12.77,12.77,29259.0,9.1845,9.1917,9.1845,9.1845,29259.0
2015-07-06 15:30:00,12.78,12.79,12.77,12.79,22299.0,9.1917,9.1989,9.1845,9.1989,22299.0
2015-07-06 15:40:00,12.78,12.79,12.78,12.78,23481.0,9.1917,9.1989,9.1917,9.1917,23481.0
2015-07-06 15:50:00,12.79,12.8,12.79,12.8,52374.0,9.1989,9.2061,9.1989,9.2061,52374.0
2015-07-07 09:30:00,12.8,12.82,12.79,12.8,31998.0,9.2061,9.2205,9.1989,9.2061,31998.0
2015-07-07 09:40:00,12.79,12.8,12.78,12.8,12321.0,9.1989,9.2061,9.1917,9.2061,12321.0
2015-07-07 09:50:00,12.79,12.81,12.77,12.77,19605.0,9.1989,9.2133,9.1845,9.1845,19605.0
2015-07-07 10:00:00,12.77,12.78,12.75,12.75,9837.0,9.1845,9.1917,9.1701,9.1701,9837.0
2015-07-07 10:10:00,12.76,12.77,12.75,12.76,11601.0,9.1773,9.1845,9.1701,9.1773,11601.0
2015-07-07 10:20:00,12.75,12.76,12.74,12.74,19218.0,9.1701,9.1773,9.1629,9.1629,19218.0
2015-07-07 10:30:00,12.74,12.74,12.72,12.72,28701.0,9.1629,9.1629,9.1486,9.1486,28701.0
2015-07-07 10:40:00,12.72,12.73,12.71,12.73,31896.0,9.1486,9.1558,9.1414,9.1558,31896.0
2015-07-07 10:50:00,12.73,12.74,12.73,12.73,15486.0,9.1558,9.1629,9.1558,9.1558,15486.0
2015-07-07 11:00:00,12.73,12.73,12.71,12.72,10092.0,9.1558,9.1558,9.1414,9.1486,10092.0
2015-07-07 11:10:00,12.72,12.74,12.72,12.73,20280.0,9.1486,9.1629,9.1486,9.1558,20280.0
2015-07-07 11:20:00,12.74,12.74,12.7,12.7,15084.0,9.1629,9.1629,9.1342,9.1342,15084.0
2015-07-07 11:30:00,12.71,12.72,12.69,12.72,74913.0,9.1414,9.1486,9.127,9.1486,74913.0
2015-07-07 11:40:00,12.72,12.74,12.72,12.74,30777.0,9.1486,9.1629,9.1486,9.1629,30777.0
2015-07-07 11:50:00,12.74,12.78,12.73,12.77,23442.0,9.1629,9.1917,9.1558,9.1845,23442.0
2015-07-07 12:00:00,12.76,12.77,12.76,12.77,14001.0,9.1773,9.1845,9.1773,9.1845,14001.0
2015-07-07 12:10:00,12.77,12.77,12.75,12.76,8565.0,9.1845,9.1845,9.1701,9.1773,8565.0
2015-07-07 12:20:00,12.77,12.77,12.76,12.77,7173.0,9.1845,9.1845,9.1773,9.1845,7173.0
2015-07-07 12:30:00,12.78,12.79,12.77,12.79,9831.0,9.1917,9.1989,9.1845,9.1989,9831.0
2015-07-07 12:40:00,12.79,12.81,12.79,12.81,4404.0,9.1989,9.2133,9.1989,9.2133,4404.0
2015-07-07 12:50:00,12.81,12.83,12.8,12.82,9684.0,9.2133,9.2277,9.2061,9.2205,9684.0
2015-07-07 13:00:00,12.83,12.83,12.81,12.81,10995.0,9.2277,9.2277,9.2133,9.2133,10995.0
2015-07-07 13:10:00,12.81,12.85,12.81,12.83,9873.0,9.2133,9.2421,9.2133,9.2277,9873.0
2015-07-07 13:20:00,12.83,12.83,12.82,12.83,17427.0,9.2277,9.2277,9.2205,9.2277,17427.0
2015-07-07 13:30:00,12.84,12.84,12.82,12.83,19467.0,9.2349,9.2349,9.2205,9.2277,19467.0
2015-07-07 13:40:00,12.84,12.85,12.83,12.84,35034.0,9.2349,9.2421,9.2277,9.2349,35034.0
2015-07-07 13:50:00,12.84,12.84,12.83,12.83,5022.0,9.2349,9.2349,9.2277,9.2277,5022.0
2015-07-07 14:00:00,12.84,12.84,12.83,12.84,6225.0,9.2349,9.2349,9.2277,9.2349,6225.0
2015-07-07 14:10:00,12.84,12.84,12.82,12.82,13521.0,9.2349,9.2349,9.2205,9.2205,13521.0
2015-07-07 14:20:00,12.81,12.82,12.81,12.82,6204.0,9.2133,9.2205,9.2133,9.2205,6204.0
2015-07-07 14:30:00,12.82,12.84,12.82,12.84,14370.0,9.2205,9.2349,9.2205,9.2349,14370.0
2015-07-07 14:40:00,12.84,12.89,12.84,12.88,25641.0,9.2349,9.2708,9.2349,9.2636,25641.0
2015-07-07 14:50:00,12.88,12.92,12.88,12.92,35985.0,9.2636,9.2924,9.2636,9.2924,35985.0
2015-07-07 15:00:00,12.92,12.92,12.9,12.9,13410.0,9.2924,9.2924,9.278,9.278,13410.0
2015-07-07 15:10:00,12.9,12.91,12.9,12.91,43413.0,9.278,9.2852,9.278,9.2852,43413.0
2015-07-07 15:20:00,12.92,12.93,12.91,12.92,13284.0,9.2924,9.2996,9.2852,9.2924,13284.0
2015-07-07 15:30:00,12.93,12.93,12.92,12.92,3723.0,9.2996,9.2996,9.2924,9.2924,3723.0
2015-07-07 15:40:00,12.91,12.91,12.9,12.9,9942.0,9.2852,9.2852,9.278,9.278,9942.0
2015-07-07 15:50:00,12.9,12.92,12.9,12.92,29841.0,9.278,9.2924,9.278,9.2924,29841.0
2015-07-08 09:30:00,12.85,12.85,12.82,12.85,43659.0,9.2421,9.2421,9.2205,9.2421,43659.0
2015-07-08 09:40:00,12.85,12.85,12.82,12.82,13776.0,9.2421,9.2421,9.2205,9.2205,13776.0
2015-07-08 09:50:00,12.82,12.83,12.81,12.83,5169.0,9.2205,9.2277,9.2133,9.2277,5169.0
2015-07-08 10:00:00,12.8,12.81,12.79,12.81,5445.0,9.2061,9.2133,9.1989,9.2133,5445.0
2015-07-08 10:10:00,12.8,12.81,12.8,12.81,7764.0,9.2061,9.2133,9.2061,9.2133,7764.0
2015-07-08 10:20:00,12.82,12.83,12.81,12.82,3966.0,9.2205,9.2277,9.2133,9.2205,3966.0
2015-07-08 10:30:00,12.81,12.82,12.79,12.82,20577.0,9.2133,9.2205,9.1989,9.2205,20577.0
2015-07-08 10:40:00,12.81,12.83,12.81,12.82,30732.0,9.2133,9.2277,9.2133,9.2205,30732.0
2015-07-08 10:50:00,12.83,12.85,12.83,12.84,77631.0,9.2277,9.2421,9.2277,9.2349,77631.0
2015-07-08 11:00:00,12.83,12.84,12.81,12.81,63294.0,9.2277,9.2349,9.2133,9.2133,63294.0
2015-07-08 11:10:00,12.8,12.81,12.79,12.8,9252.0,9.2061,9.2133,9.1989,9.2061,9252.0
2015-07-08 11:20:00,12.8,12.8,12.79,12.79,6747.0,9.2061,9.2061,9.1989,9.1989,6747.0
2015-07-08 11:30:00,12.79,12.81,12.79,12.8,8628.0,9.1989,9.2133,9.1989,9.2061,8628.0
2015-07-08 11:40:00,12.79,12.79,12.78,12.78,8358.0,9.1989,9.1989,9.1917,9.1917,8358.0
2015-07-08 11:50:00,12.78,12.78,12.76,12.78,12078.0,9.1917,9.1917,9.1773,9.1917,12078.0
2015-07-08 12:00:00,12.77,12.79,12.77,12.78,19224.0,9.1845,9.1989,9.1845,9.1917,19224.0
2015-07-08 12:10:00,12.78,12.78,12.77,12.78,37683.0,9.1917,9.1917,9.1845,9.1917,37683.0
2015-07-08 12:20:00,12.79,12.8,12.79,12.79,19176.0,9.1989,9.2061,9.1989,9.1989,19176.0
2015-07-08 12:30:00,12.79,12.79,12.78,12.79,22095.0,9.1989,9.1989,9.1917,9.1989,22095.0
2015-07-08 12:40:00,12.78,12.79,12.78,12.79,17532.0,9.1917,9.1989,9.1917,9.1989,17532.0
2015-07-08 12:50:00,12.79,12.82,12.78,12.82,33609.0,9.1989,9.2205,9.1917,9.2205,33609.0
2015-07-08 13:00:00,12.81,12.82,12.79,12.8,17523.0,9.2133,9.2205,9.1989,9.2061,17523.0
2015-07-08 13:10:00,12.8,12.82,12.8,12.81,31005.0,9.2061,9.2205,9.2061,9.2133,31005.0
2015-07-08 13:20:00,12.8,12.82,12.8,12.82,17850.0,9.2061,9.2205,9.2061,9.2205,17850.0
2015-07-08 13:30:00,12.81,12.81,12.8,12.8,10401.0,9.2133,9.2133,9.2061,9.2061,10401.0
2015-07-08 13:40:00,12.81,12.82,12.8,12.81,18648.0,9.2133,9.2205,9.2061,9.2133,18648.0
2015-07-08 13:50:00,12.82,12.83,12.81,12.82,12405.0,9.2205,9.2277,9.2133,9.2205,12405.0
2015-07-08 14:00:00,12.82,12.82,12.79,12.8,35250.0,9.2205,9.2205,9.1989,9.2061,35250.0
2015-07-08 14:10:00,12.8,12.81,12.79,12.8,14226.0,9.2061,9.2133,9.1989,9.2061,14226.0
2015-07-08 14:20:00,12.79,12.8,12.79,12.79,15117.0,9.1989,9.2061,9.1989,9.1989,15117.0
2015-07-08 14:30:00,12.79,12.79,12.78,12.78,10833.0,9.1989,9.1989,9.1917,9.1917,10833.0
2015-07-08 14:40:00,12.78,12.78,12.75,12.75,125748.0,9.1917,9.1917,9.1701,9.1701,125748.0
2015-07-08 14:50:00,12.75,12.78,12.74,12.76,62793.0,9.1701,9.1917,9.1629,9.1773,62793.0
2015-07-08 15:00:00,12.77,12.79,12.76,12.78,47673.0,9.1845,9.1989,9.1773,9.1917,47673.0
2015-07-08 15:10:00,12.79,12.81,12.78,12.78,100017.0,9.1989,9.2133,9.1917,9.1917,100017.0
2015-07-08 15:20:00,12.79,12.79,12.76,12.77,72168.0,9.1989,9.1989,9.1773,9.1845,72168.0
2015-07-08 15:30:00,12.76,12.79,12.76,12.78,47550.0,9.1773,9.1989,9.1773,9.1917,47550.0
2015-07-08 15:40:00,12.78,12.79,12.77,12.78,30072.0,9.1917,9.1989,9.1845,9.1917,30072.0
2015-07-08 15:50:00,12.78,12.78,12.76,12.76,34704.0,9.1917,9.1917,9.1773,9.1773,34704.0
2015-07-09 09:30:00,12.9,12.93,12.9,12.92,80589.0,9.278,9.2996,9.278,9.2924,80589.0
2015-07-09 09:40:00,12.91,12.91,12.89,12.89,27504.0,9.2852,9.2852,9.2708,9.2708,27504.0
2015-07-09 09:50:00,12.89,12.9,12.87,12.88,15630.0,9.2708,9.278,9.2564,9.2636,15630.0
2015-07-09 10:00:00,12.89,12.89,12.86,12.86,25062.0,9.2708,9.2708,9.2493,9.2493,25062.0
2015-07-09 10:10:00,12.86,12.87,12.85,12.85,12339.0,9.2493,9.2564,9.2421,9.2421,12339.0
2015-07-09 10:20:00,12.85,12.85,12.83,12.83,21558.0,9.2421,9.2421,9.2277,9.2277,21558.0
2015-07-09 10:30:00,12.84,12.84,12.83,12.84,13995.0,9.2349,9.2349,9.2277,9.2349,13995.0
2015-07-09 10:40:00,12.84,12.85,12.83,12.85,60405.0,9.2349,9.2421,9.2277,9.2421,60405.0
2015-07-09 10:50:00,12.85,12.87,12.84,12.86,42861.0,9.2421,9.2564,9.2349,9.2493,42861.0
2015-07-09 11:00:00,12.87,12.87,12.85,12.86,34263.0,9.2564,9.2564,9.2421,9.2493,34263.0
2015-07-09 11:10:00,12.87,12.88,12.87,12.87,11664.0,9.2564,9.2636,9.2564,9.2564,11664.0
2015-07-09 11:20:00,12.86,12.87,12.85,12.85,8277.0,9.2493,9.2564,9.2421,9.2421,8277.0
2015-07-09 11:30:00,12.85,12.86,12.85,12.85,25071.0,9.2421,9.2493,9.2421,9.2421,25071.0
2015-07-09 11:40:00,12.85,12.86,12.85,12.86,4932.0,9.2421,9.2493,9.2421,9.2493,4932.0
2015-07-09 11:50:00,12.85,12.85,12.84,12.84,3666.0,9.2421,9.2421,9.2349,9.2349,3666.0
2015-07-09 12:00:00,12.84,12.85,12.82,12.83,30594.0,9.2349,9.2421,9.2205,9.2277,30594.0
2015-07-09 12:10:00,12.83,12.83,12.82,12.83,33843.0,9.2277,9.2277,9.2205,9.2277,33843.0
2015-07-09 12:20:00,12.83,12.84,12.82,12.83,22566.0,9.2277,9.2349,9.2205,9.2277,22566.0
2015-07-09 12:30:00,12.82,12.83,12.81,12.82,26919.0,9.2205,9.2277,9.2133,9.2205,26919.0
2015-07-09 12:40:00,12.82,12.83,12.81,12.82,44121.0,9.2205,9.2277,9.2133,9.2205,44121.0
2015-07-09 12:50:00,12.82,12.83,12.82,12.83,44715.0,9.2205,9.2277,9.2205,9.2277,44715.0
2015-07-09 13:00:00,12.82,12.83,12.8,12.81,27630.0,9.2205,9.2277,9.2061,9.2133,27630.0
2015-07-09 13:10:00,12.81,12.81,12.8,12.8,32121.0,9.2133,9.2133,9.2061,9.2061,32121.0
2015-07-09 13:20:00,12.79,12.8,12.79,12.79,14091.0,9.1989,9.2061,9.1989,9.1989,14091.0
2015-07-09 13:30:00,12.79,12.81,12.79,12.81,17586.0,9.1989,9.2133,9.1989,9.2133,17586.0
2015-07-09 13:40:00,12.81,12.81,12.8,12.8,9807.0,9.2133,9.2133,9.2061,9.2061,9807.0
2015-07-09 13:50:00,12.8,12.8,12.79,12.8,7245.0,9.2061,9.2061,9.1989,9.2061,7245.0
2015-07-09 14:00:00,12.8,12.8,12.8,12.8,7209.0,9.2061,9.2061,9.2061,9.2061,7209.0
2015-07-09 14:10:00,12.79,12.79,12.78,12.78,27501.0,9.1989,9.1989,9.1917,9.1917,27501.0
2015-07-09 14:20:00,12.78,12.78,12.77,12.78,21408.0,9.1917,9.1917,9.1845,9.1917,21408.0
2015-07-09 14:30:00,12.77,12.79,12.76,12.78,19506.0,9.1845,9.1989,9.1773,9.1917,19506.0
2015-07-09 14:40:00,12.78,12.79,12.77,12.79,26382.0,9.1917,9.1989,9.1845,9.1989,26382.0
2015-07-09 14:50:00,12.78,12.81,12.78,12.8,15906.0,9.1917,9.2133,9.1917,9.2061,15906.0
2015-07-09 15:00:00,12.8,12.81,12.8,12.81,8715.0,9.2061,9.2133,9.2061,9.2133,8715.0
2015-07-09 15:10:00,12.81,12.81,12.8,12.81,8499.0,9.2133,9.2133,9.2061,9.2133,8499.0
2015-07-09 15:20:00,12.81,12.81,12.8,12.8,48954.0,9.2133,9.2133,9.2061,9.2061,48954.0
2015-07-09 15:30:00,12.79,12.79,12.78,12.78,77673.0,9.1989,9.1989,9.1917,9.1917,77673.0
2015-07-09 15:40:00,12.78,12.8,12.78,12.8,71598.0,9.1917,9.2061,9.1917,9.2061,71598.0
2015-07-09 15:50:00,12.79,12.79,12.76,12.76,44709.0,9.1989,9.1989,9.1773,9.1773,44709.0
2015-07-10 09:30:00,12.88,12.91,12.88,12.89,70356.0,9.2636,9.2852,9.2636,9.2708,70356.0
2015-07-10 09:40:00,12.89,12.9,12.88,12.89,7584.0,9.2708,9.278,9.2636,9.2708,7584.0
2015-07-10 09:50:00,12.89,12.89,12.88,12.88,5622.0,9.2708,9.2708,9.2636,9.2636,5622.0
2015-07-10 10:00:00,12.88,12.89,12.87,12.88,11583.0,9.2636,9.2708,9.2564,9.2636,11583.0
2015-07-10 10:10:00,12.88,12.88,12.87,12.87,65370.0,9.2636,9.2636,9.2564,9.2564,65370.0
2015-07-10 10:20:00,12.87,12.87,12.86,12.87,10428.0,9.2564,9.2564,9.2493,9.2564,10428.0
2015-07-10 10:30:00,12.86,12.87,12.86,12.86,3171.0,9.2493,9.2564,9.2493,9.2493,3171.0
2015-07-10 10:40:00,12.85,12.85,12.85,12.85,5292.0,9.2421,9.2421,9.2421,9.2421,5292.0
2015-07-10 10:50:00,12.86,12.87,12.85,12.87,9897.0,9.2493,9.2564,9.2421,9.2564,9897.0
2015-07-10 11:00:00,12.88,12.89,12.88,12.88,73914.0,9.2636,9.2708,9.2636,9.2636,73914.0
2015-07-10 11:10:00,12.88,12.89,12.88,12.89,3201.0,9.2636,9.2708,9.2636,9.2708,3201.0
2015-07-10 11:20:00,12.89,12.89,12.89,12.89,17868.0,9.2708,9.2708,9.2708,9.2708,17868.0
2015-07-10 11:30:00,12.89,12.89,12.88,12.89,16173.0,9.2708,9.2708,9.2636,9.2708,16173.0
2015-07-10 11:40:00,12.9,12.92,12.89,12.91,29409.0,9.278,9.2924,9.2708,9.2852,29409.0
2015-07-10 11:50:00,12.91,12.92,12.9,12.9,17550.0,9.2852,9.2924,9.278,9.278,17550.0
2015-07-10 12:00:00,12.91,12.91,12.91,12.91,26553.0,9.2852,9.2852,9.2852,9.2852,26553.0
2015-07-10 12:10:00,12.91,12.92,12.91,12.91,22110.0,9.2852,9.2924,9.2852,9.2852,22110.0
2015-07-10 12:20:00,12.91,12.92,12.91,12.91,55635.0,9.2852,9.2924,9.2852,9.2852,55635.0
2015-07-10 12:30:00,12.9,12.9,12.89,12.9,132216.0,9.278,9.278,9.2708,9.278,132216.0
2015-07-10 12:40:00,12.9,12.91,12.89,12.9,45981.0,9.278,9.2852,9.2708,9.278,45981.0
2015-07-10 12:50:00,12.9,12.91,12.9,12.9,77250.0,9.278,9.2852,9.278,9.278,77250.0
2015-07-10 13:00:00,12.91,12.91,12.9,12.91,23556.0,9.2852,9.2852,9.278,9.2852,23556.0
2015-07-10 13:10:00,12.9,12.9,12.88,12.89,72489.0,9.278,9.278,9.2636,9.2708,72489.0
2015-07-10 13:20:00,12.89,12.89,12.89,12.89,42150.0,9.2708,9.2708,9.2708,9.2708,42150.0
2015-07-10 13:30:00,12.89,12.89,12.89,12.89,1065.0,9.2708,9.2708,9.2708,9.2708,1065.0
2015-07-10 13:40:00,12.89,12.89,12.88,12.88,12666.0,9.2708,9.2708,9.2636,9.2636,12666.0
2015-07-10 13:50:00,12.88,12.89,12.88,12.88,21183.0,9.2636,9.2708,9.2636,9.2636,21183.0
2015-07-10 14:00:00,12.89,12.9,12.88,12.9,2466.0,9.2708,9.278,9.2636,9.278,2466.0
2015-07-10 14:10:00,12.89,12.9,12.89,12.9,6153.0,9.2708,9.278,9.2708,9.278,6153.0
2015-07-10 14:20:00,12.9,12.91,12.9,12.9,73686.0,9.278,9.2852,9.278,9.278,73686.0
2015-07-10 14:30:00,12.9,12.91,12.9,12.91,9759.0,9.278,9.2852,9.278,9.2852,9759.0
2015-07-10 14:40:00,12.91,12.92,12.9,12.92,15972.0,9.2852,9.2924,9.278,9.2924,15972.0
2015-07-10 14:50:00,12.91,12.91,12.91,12.91,14013.0,9.2852,9.2852,9.2852,9.2852,14013.0
2015-07-10 15:00:00,12.91,12.91,12.91,12.91,6906.0,9.2852,9.2852,9.2852,9.2852,6906.0
2015-07-10 15:10:00,12.91,12.92,12.91,12.92,6855.0,9.2852,9.2924,9.2852,9.2924,6855.0
2015-07-10 15:20:00,12.92,12.92,12.91,12.91,10443.0,9.2924,9.2924,9.2852,9.2852,10443.0
2015-07-10 15:30:00,12.91,12.91,12.9,12.9,17775.0,9.2852,9.2852,9.278,9.278,17775.0
2015-07-10 15:40:00,12.91,12.91,12.9,12.9,11829.0,9.2852,9.2852,9.278,9.278,11829.0
2015-07-10 15:50:00,12.91,12.91,12.89,12.89,42093.0,9.2852,9.2852,9.2708,9.2708,42093.0
2015-07-13 09:30:00,12.97,13.0,12.9,12.99,75120.0,9.3284,9.3499,9.278,9.3428,75120.0
2015-07-13 09:40:00,13.0,13.01,12.99,13.01,30531.0,9.3499,9.3571,9.3428,9.3571,30531.0
2015-07-13 09:50:00,13.01,13.01,12.99,13.0,17748.0,9.3571,9.3571,9.3428,9.3499,17748.0
2015-07-13 10:00:00,13.0,13.01,13.0,13.01,19914.0,9.3499,9.3571,9.3499,9.3571,19914.0
2015-07-13 10:10:00,13.01,13.02,13.0,13.01,34011.0,9.3571,9.3643,9.3499,9.3571,34011.0
2015-07-13 10:20:00,13.02,13.02,13.01,13.01,37389.0,9.3643,9.3643,9.3571,9.3571,37389.0
2015-07-13 10:30:00,13.01,13.02,13.0,13.01,17418.0,9.3571,9.3643,9.3499,9.3571,17418.0
2015-07-13 10:40:00,13.01,13.01,13.01,13.01,20037.0,9.3571,9.3571,9.3571,9.3571,20037.0
2015-07-13 10:50:00,13.01,13.01,13.01,13.01,1350.0,9.3571,9.3571,9.3571,9.3571,1350.0
2015-07-13 11:00:00,13.01,13.02,13.01,13.02,36786.0,9.3571,9.3643,9.3571,9.3643,36786.0
2015-07-13 11:10:00,13.02,13.02,13.0,13.01,9246.0,9.3643,9.3643,9.3499,9.3571,9246.0
2015-07-13 11:20:00,13.01,13.01,13.01,13.01,10269.0,9.3571,9.3571,9.3571,9.3571,10269.0
2015-07-13 11:30:00,13.02,13.03,13.02,13.03,13005.0,9.3643,9.3715,9.3643,9.3715,13005.0
2015-07-13 11:40:00,13.02,13.03,13.01,13.01,19659.0,9.3643,9.3715,9.3571,9.3571,19659.0
2015-07-13 11:50:00,13.02,13.02,13.01,13.02,22287.0,9.3643,9.3643,9.3571,9.3643,22287.0
2015-07-13 12:00:00,13.02,13.02,13.01,13.01,22062.0,9.3643,9.3643,9.3571,9.3571,22062.0
2015-07-13 12:10:00,13.02,13.02,13.01,13.02,12957.0,9.3643,9.3643,9.3571,9.3643,12957.0
2015-07-13 12:20:00,13.01,13.02,13.01,13.01,7860.0,9.3571,9.3643,9.3571,9.3571,7860.0
2015-07-13 12:30:00,13.01,13.02,13.01,13.02,10506.0,9.3571,9.3643,9.3571,9.3643,10506.0
2015-07-13 12:40:00,13.01,13.01,13.0,13.01,9228.0,9.3571,9.3571,9.3499,9.3571,9228.0
2015-07-13 12:50:00,13.01,13.01,13.0,13.01,47415.0,9.3571,9.3571,9.3499,9.3571,47415.0
2015-07-13 13:00:00,13.01,13.01,13.0,13.01,5067.0,9.3571,9.3571,9.3499,9.3571,5067.0
2015-07-13 13:10:00,13.01,13.01,13.01,13.01,10296.0,9.3571,9.3571,9.3571,9.3571,10296.0
2015-07-13 13:20:00,13.01,13.02,13.01,13.02,7080.0,9.3571,9.3643,9.3571,9.3643,7080.0
2015-07-13 13:30:00,13.02,13.02,13.01,13.01,3630.0,9.3643,9.3643,9.3571,9.3571,3630.0
2015-07-13 13:40:00,13.01,13.02,13.01,13.01,2430.0,9.3571,9.3643,9.3571,9.3571,2430.0
2015-07-13 13:50:00,13.01,13.01,13.01,13.01,13032.0,9.3571,9.3571,9.3571,9.3571,13032.0
2015-07-13 14:00:00,13.01,13.01,13.01,13.01,18405.0,9.3571,9.3571,9.3571,9.3571,18405.0
2015-07-13 14:10:00,13.02,13.02,13.01,13.02,10404.0,9.3643,9.3643,9.3571,9.3643,10404.0
2015-07-13 14:20:00,13.02,13.02,13.02,13.02,10896.0,9.3643,9.3643,9.3643,9.3643,10896.0
2015-07-13 14:30:00,13.02,13.02,13.01,13.01,31959.0,9.3643,9.3643,9.3571,9.3571,31959.0
2015-07-13 14:40:00,13.01,13.02,13.01,13.02,28836.0,9.3571,9.3643,9.3571,9.3643,28836.0
2015-07-13 14:50:00,13.02,13.03,13.02,13.03,17589.0,9.3643,9.3715,9.3643,9.3715,17589.0
2015-07-13 15:00:00,13.03,13.04,13.03,13.03,6999.0,9.3715,9.3787,9.3715,9.3715,6999.0
2015-07-13 15:10:00,13.03,13.03,13.03,13.03,7233.0,9.3715,9.3715,9.3715,9.3715,7233.0
2015-07-13 15:20:00,13.03,13.04,13.02,13.03,11541.0,9.3715,9.3787,9.3643,9.3715,11541.0
2015-07-13 15:30:00,13.04,13.04,13.03,13.03,14139.0,9.3787,9.3787,9.3715,9.3715,14139.0
2015-07-13 15:40:00,13.03,13.04,13.03,13.03,32760.0,9.3715,9.3787,9.3715,9.3715,32760.0
2015-07-13 15:50:00,13.03,13.04,13.03,13.03,55131.0,9.3715,9.3787,9.3715,9.3715,55131.0
2015-07-14 09:30:00,13.02,13.03,13.01,13.03,32025.0,9.3643,9.3715,9.3571,9.3715,32025.0
2015-07-14 09:40:00,13.02,13.05,13.01,13.04,19518.0,9.3643,9.3859,9.3571,9.3787,19518.0
2015-07-14 09:50:00,13.04,13.05,13.04,13.04,10005.0,9.3787,9.3859,9.3787,9.3787,10005.0
2015-07-14 10:00:00,13.04,13.04,13.03,13.03,8046.0,9.3787,9.3787,9.3715,9.3715,8046.0
2015-07-14 10:10:00,13.03,13.03,13.03,13.03,7635.0,9.3715,9.3715,9.3715,9.3715,7635.0
2015-07-14 10:20:00,13.03,13.04,13.03,13.04,53352.0,9.3715,9.3787,9.3715,9.3787,53352.0
2015-07-14 10:30:00,13.04,13.05,13.04,13.04,27354.0,9.3787,9.3859,9.3787,9.3787,27354.0
2015-07-14 10:40:00,13.04,13.04,13.04,13.04,26937.0,9.3787,9.3787,9.3787,9.3787,26937.0
2015-07-14 10:50:00,13.04,13.05,13.04,13.04,24363.0,9.3787,9.3859,9.3787,9.3787,24363.0
2015-07-14 11:00:00,13.05,13.05,13.05,13.05,20004.0,9.3859,9.3859,9.3859,9.3859,20004.0
2015-07-14 11:10:00,13.05,13.05,13.04,13.05,8850.0,9.3859,9.3859,9.3787,9.3859,8850.0
2015-07-14 11:20:00,13.05,13.05,13.05,13.05,9618.0,9.3859,9.3859,9.3859,9.3859,9618.0
2015-07-14 11:30:00,13.05,13.05,13.05,13.05,25953.0,9.3859,9.3859,9.3859,9.3859,25953.0
2015-07-14 11:40:00,13.05,13.05,13.05,13.05,2274.0,9.3859,9.3859,9.3859,9.3859,2274.0
2015-07-14 11:50:00,13.05,13.05,13.05,13.05,15537.0,9.3859,9.3859,9.3859,9.3859,15537.0
2015-07-14 12:00:00,13.06,13.06,13.05,13.05,12978.0,9.3931,9.3931,9.3859,9.3859,12978.0
2015-07-14 12:10:00,13.05,13.05,13.05,13.05,16035.0,9.3859,9.3859,9.3859,9.3859,16035.0
2015-07-14 12:20:00,13.06,13.06,13.05,13.05,7164.0,9.3931,9.3931,9.3859,9.3859,7164.0
2015-07-14 12:30:00,13.05,13.05,13.05,13.05,2220.0,9.3859,9.3859,9.3859,9.3859,2220.0
2015-07-14 12:40:00,13.05,13.05,13.04,13.04,19665.0,9.3859,9.3859,9.3787,9.3787,19665.0
2015-07-14 12:50:00,13.04,13.04,13.04,13.04,1014.0,9.3787,9.3787,9.3787,9.3787,1014.0
2015-07-14 13:00:00,13.05,13.05,13.04,13.05,4788.0,9.3859,9.3859,9.3787,9.3859,4788.0
2015-07-14 13:10:00,13.05,13.05,13.04,13.04,8346.0,9.3859,9.3859,9.3787,9.3787,8346.0
2015-07-14 13:20:00,13.04,13.05,13.04,13.05,600.0,9.3787,9.3859,9.3787,9.3859,600.0
2015-07-14 13:30:00,13.04,13.05,13.04,13.05,11949.0,9.3787,9.3859,9.3787,9.3859,11949.0
2015-07-14 13:40:00,13.04,13.05,13.04,13.04,34275.0,9.3787,9.3859,9.3787,9.3787,34275.0
2015-07-14 13:50:00,13.04,13.05,13.04,13.05,17415.0,9.3787,9.3859,9.3787,9.3859,17415.0
2015-07-14 14:00:00,13.05,13.05,13.05,13.05,10566.0,9.3859,9.3859,9.3859,9.3859,10566.0
2015-07-14 14:10:00,13.05,13.06,13.05,13.06,2664.0,9.3859,9.3931,9.3859,9.3931,2664.0
2015-07-14 14:20:00,13.06,13.06,13.05,13.06,8892.0,9.3931,9.3931,9.3859,9.3931,8892.0
2015-07-14 14:30:00,13.06,13.07,13.06,13.07,12153.0,9.3931,9.4003,9.3931,9.4003,12153.0
2015-07-14 14:40:00,13.07,13.07,13.06,13.06,52155.0,9.4003,9.4003,9.3931,9.3931,52155.0
2015-07-14 14:50:00,13.06,13.07,13.06,13.07,16569.0,9.3931,9.4003,9.3931,9.4003,16569.0
2015-07-14 15:00:00,13.07,13.07,13.07,13.07,44802.0,9.4003,9.4003,9.4003,9.4003,44802.0
2015-07-14 15:10:00,13.07,13.07,13.07,13.07,14976.0,9.4003,9.4003,9.4003,9.4003,14976.0
2015-07-14 15:20:00,13.07,13.08,13.07,13.07,12381.0,9.4003,9.4075,9.4003,9.4003,12381.0
2015-07-14 15:30:00,13.07,13.07,13.07,13.07,22152.0,9.4003,9.4003,9.4003,9.4003,22152.0
2015-07-14 15:40:00,13.07,13.07,13.06,13.07,34311.0,9.4003,9.4003,9.3931,9.4003,34311.0
2015-07-14 15:50:00,13.07,13.07,13.06,13.06,50586.0,9.4003,9.4003,9.3931,9.3931,50586.0
2015-07-15 09:30:00,13.05,13.06,13.04,13.05,91056.0,9.3859,9.3931,9.3787,9.3859,91056.0
2015-07-15 09:40:00,13.03,13.04,13.03,13.04,14115.0,9.3715,9.3787,9.3715,9.3787,14115.0
2015-07-15 09:50:00,13.03,13.04,13.03,13.04,16554.0,9.3715,9.3787,9.3715,9.3787,16554.0
2015-07-15 10:00:00,13.03,13.04,13.03,13.04,7215.0,9.3715,9.3787,9.3715,9.3787,7215.0
2015-07-15 10:10:00,13.05,13.05,13.04,13.05,4800.0,9.3859,9.3859,9.3787,9.3859,4800.0
2015-07-15 10:20:00,13.05,13.05,13.04,13.04,37461.0,9.3859,9.3859,9.3787,9.3787,37461.0
2015-07-15 10:30:00,13.04,13.05,13.04,13.05,9870.0,9.3787,9.3859,9.3787,9.3859,9870.0
2015-07-15 10:40:00,13.06,13.06,13.06,13.06,7671.0,9.3931,9.3931,9.3931,9.3931,7671.0
2015-07-15 10:50:00,13.06,13.07,13.06,13.06,25599.0,9.3931,9.4003,9.3931,9.3931,25599.0
2015-07-15 11:00:00,13.06,13.06,13.06,13.06,51243.0,9.3931,9.3931,9.3931,9.3931,51243.0
2015-07-15 11:10:00,13.06,13.06,13.05,13.05,6375.0,9.3931,9.3931,9.3859,9.3859,6375.0
2015-07-15 11:20:00,13.05,13.06,13.05,13.05,17193.0,9.3859,9.3931,9.3859,9.3859,17193.0
2015-07-15 11:30:00,13.05,13.05,13.05,13.05,13095.0,9.3859,9.3859,9.3859,9.3859,13095.0
2015-07-15 11:40:00,13.05,13.05,13.04,13.04,26157.0,9.3859,9.3859,9.3787,9.3787,26157.0
2015-07-15 11:50:00,13.04,13.05,13.04,13.04,32721.0,9.3787,9.3859,9.3787,9.3787,32721.0
2015-07-15 12:00:00,13.04,13.05,13.04,13.05,9360.0,9.3787,9.3859,9.3787,9.3859,9360.0
2015-07-15 12:10:00,13.05,13.05,13.04,13.04,14022.0,9.3859,9.3859,9.3787,9.3787,14022.0
2015-07-15 12:20:00,13.04,13.05,13.04,13.05,10212.0,9.3787,9.3859,9.3787,9.3859,10212.0
2015-07-15 12:30:00,13.04,13.05,13.04,13.04,11082.0,9.3787,9.3859,9.3787,9.3787,11082.0
2015-07-15 12:40:00,13.04,13.05,13.04,13.04,6945.0,9.3787,9.3859,9.3787,9.3787,6945.0
2015-07-15 12:50:00,13.05,13.05,13.04,13.04,4515.0,9.3859,9.3859,9.3787,9.3787,4515.0
2015-07-15 13:00:00,13.04,13.04,13.04,13.04,1347.0,9.3787,9.3787,9.3787,9.3787,1347.0
2015-07-15 13:10:00,13.04,13.05,13.04,13.05,18261.0,9.3787,9.3859,9.3787,9.3859,18261.0
2015-07-15 13:20:00,13.05,13.05,13.04,13.05,2400.0,9.3859,9.3859,9.3787,9.3859,2400.0
2015-07-15 13:30:00,13.05,13.05,13.04,13.04,32316.0,9.3859,9.3859,9.3787,9.3787,32316.0
2015-07-15 13:40:00,13.04,13.04,13.04,13.04,3921.0,9.3787,9.3787,9.3787,9.3787,3921.0
2015-07-15 13:50:00,13.04,13.04,13.04,13.04,7152.0,9.3787,9.3787,9.3787,9.3787,7152.0
2015-07-15 14:00:00,13.04,13.05,13.04,13.04,9609.0,9.3787,9.3859,9.3787,9.3787,9609.0
2015-07-15 14:10:00,13.04,13.04,13.04,13.04,6309.0,9.3787,9.3787,9.3787,9.3787,6309.0
2015-07-15 14:20:00,13.05,13.05,13.04,13.04,22407.0,9.3859,9.3859,9.3787,9.3787,22407.0
2015-07-15 14:30:00,13.04,13.05,13.02,13.03,25743.0,9.3787,9.3859,9.3643,9.3715,25743.0
2015-07-15 14:40:00,13.03,13.03,13.0,13.0,120897.0,9.3715,9.3715,9.3499,9.3499,120897.0
2015-07-15 14:50:00,13.01,13.01,13.0,13.01,30342.0,9.3571,9.3571,9.3499,9.3571,30342.0
2015-07-15 15:00:00,13.01,13.01,13.01,13.01,24180.0,9.3571,9.3571,9.3571,9.3571,24180.0
2015-07-15 15:10:00,13.01,13.01,13.0,13.01,24795.0,9.3571,9.3571,9.3499,9.3571,24795.0
2015-07-15 15:20:00,13.01,13.01,13.0,13.01,12612.0,9.3571,9.3571,9.3499,9.3571,12612.0
2015-07-15 15:30:00,13.02,13.02,13.01,13.02,23004.0,9.3643,9.3643,9.3571,9.3643,23004.0
2015-07-15 15:40:00,13.02,13.02,13.01,13.01,14151.0,9.3643,9.3643,9.3571,9.3571,14151.0
2015-07-15 15:50:00,13.01,13.02,13.01,13.02,26847.0,9.3571,9.3643,9.3571,9.3643,26847.0
2015-07-16 09:30:00,13.08,13.09,13.07,13.08,43368.0,9.4075,9.4147,9.4003,9.4075,43368.0
2015-07-16 09:40:00,13.07,13.1,13.07,13.1,17241.0,9.4003,9.4219,9.4003,9.4219,17241.0
2015-07-16 09:50:00,13.1,13.11,13.09,13.09,30192.0,9.4219,9.4291,9.4147,9.4147,30192.0
2015-07-16 10:00:00,13.09,13.1,13.08,13.08,20142.0,9.4147,9.4219,9.4075,9.4075,20142.0
2015-07-16 10:10:00,13.08,13.09,13.08,13.08,11400.0,9.4075,9.4147,9.4075,9.4075,11400.0
2015-07-16 10:20:00,13.08,13.09,13.08,13.09,9039.0,9.4075,9.4147,9.4075,9.4147,9039.0
2015-07-16 10:30:00,13.09,13.09,13.08,13.09,12606.0,9.4147,9.4147,9.4075,9.4147,12606.0
2015-07-16 10:40:00,13.09,13.09,13.08,13.08,8502.0,9.4147,9.4147,9.4075,9.4075,8502.0
2015-07-16 10:50:00,13.09,13.1,13.09,13.09,382263.0,9.4147,9.4219,9.4147,9.4147,382263.0
2015-07-16 11:00:00,13.09,13.1,13.09,13.09,31452.0,9.4147,9.4219,9.4147,9.4147,31452.0
2015-07-16 11:10:00,13.09,13.09,13.08,13.08,34944.0,9.4147,9.4147,9.4075,9.4075,34944.0
2015-07-16 11:20:00,13.08,13.09,13.08,13.09,13308.0,9.4075,9.4147,9.4075,9.4147,13308.0
2015-07-16 11:30:00,13.09,13.1,13.09,13.09,18285.0,9.4147,9.4219,9.4147,9.4147,18285.0
2015-07-16 11:40:00,13.1,13.1,13.09,13.09,10182.0,9.4219,9.4219,9.4147,9.4147,10182.0
2015-07-16 11:50:00,13.09,13.09,13.09,13.09,2355.0,9.4147,9.4147,9.4147,9.4147,2355.0
2015-07-16 12:00:00,13.09,13.09,13.08,13.09,3774.0,9.4147,9.4147,9.4075,9.4147,3774.0
2015-07-16 12:10:00,13.09,13.09,13.09,13.09,2664.0,9.4147,9.4147,9.4147,9.4147,2664.0
2015-07-16 12:20:00,13.09,13.1,13.09,13.09,5487.0,9.4147,9.4219,9.4147,9.4147,5487.0
2015-07-16 12:30:00,13.09,13.1,13.09,13.09,5034.0,9.4147,9.4219,9.4147,9.4147,5034.0
2015-07-16 12:40:00,13.1,13.1,13.09,13.09,41793.0,9.4219,9.4219,9.4147,9.4147,41793.0
2015-07-16 12:50:00,13.09,13.09,13.08,13.08,6582.0,9.4147,9.4147,9.4075,9.4075,6582.0
2015-07-16 13:00:00,13.08,13.09,13.08,13.09,16758.0,9.4075,9.4147,9.4075,9.4147,16758.0
2015-07-16 13:10:00,13.08,13.09,13.08,13.08,6114.0,9.4075,9.4147,9.4075,9.4075,6114.0
2015-07-16 13:20:00,13.08,13.09,13.08,13.09,1281.0,9.4075,9.4147,9.4075,9.4147,1281.0
2015-07-16 13:30:00,13.08,13.09,13.08,13.08,6726.0,9.4075,9.4147,9.4075,9.4075,6726.0
2015-07-16 13:40:00,13.08,13.08,13.08,13.08,29253.0,9.4075,9.4075,9.4075,9.4075,29253.0
2015-07-16 13:50:00,13.09,13.09,13.08,13.08,20133.0,9.4147,9.4147,9.4075,9.4075,20133.0
2015-07-16 14:00:00,13.08,13.09,13.08,13.09,7830.0,9.4075,9.4147,9.4075,9.4147,7830.0
2015-07-16 14:10:00,13.09,13.09,13.08,13.08,7491.0,9.4147,9.4147,9.4075,9.4075,7491.0
2015-07-16 14:20:00,13.09,13.09,13.09,13.09,6120.0,9.4147,9.4147,9.4147,9.4147,6120.0
2015-07-16 14:30:00,13.09,13.1,13.09,13.1,9804.0,9.4147,9.4219,9.4147,9.4219,9804.0
2015-07-16 14:40:00,13.09,13.1,13.09,13.09,12324.0,9.4147,9.4219,9.4147,9.4147,12324.0
2015-07-16 14:50:00,13.1,13.1,13.09,13.09,7788.0,9.4219,9.4219,9.4147,9.4147,7788.0
2015-07-16 15:00:00,13.09,13.1,13.09,13.09,14979.0,9.4147,9.4219,9.4147,9.4147,14979.0
2015-07-16 15:10:00,13.09,13.1,13.09,13.1,21981.0,9.4147,9.4219,9.4147,9.4219,21981.0
2015-07-16 15:20:00,13.1,13.11,13.1,13.11,5145.0,9.4219,9.4291,9.4219,9.4291,5145.0
2015-07-16 15:30:00,13.1,13.11,13.1,13.11,24159.0,9.4219,9.4291,9.4219,9.4291,24159.0
2015-07-16 15:40:00,13.11,13.11,13.1,13.11,17895.0,9.4291,9.4291,9.4219,9.4291,17895.0
2015-07-16 15:50:00,13.11,13.11,13.1,13.1,60948.0,9.4291,9.4291,9.4219,9.4219,60948.0
2015-07-17 09:30:00,13.07,13.07,13.03,13.04,51540.0,9.4003,9.4003,9.3715,9.3787,51540.0
2015-07-17 09:40:00,13.04,13.04,13.03,13.03,15600.0,9.3787,9.3787,9.3715,9.3715,15600.0
2015-07-17 09:50:00,13.04,13.04,13.03,13.04,25497.0,9.3787,9.3787,9.3715,9.3787,25497.0
2015-07-17 10:00:00,13.04,13.04,13.03,13.04,24006.0,9.3787,9.3787,9.3715,9.3787,24006.0
2015-07-17 10:10:00,13.04,13.04,13.02,13.03,17088.0,9.3787,9.3787,9.3643,9.3715,17088.0
2015-07-17 10:20:00,13.03,13.03,13.03,13.03,29571.0,9.3715,9.3715,9.3715,9.3715,29571.0
2015-07-17 10:30:00,13.03,13.03,13.02,13.03,23856.0,9.3715,9.3715,9.3643,9.3715,23856.0
2015-07-17 10:40:00,13.03,13.03,13.03,13.03,62460.0,9.3715,9.3715,9.3715,9.3715,62460.0
2015-07-17 10:50:00,13.03,13.03,13.02,13.03,41778.0,9.3715,9.3715,9.3643,9.3715,41778.0
2015-07-17 11:00:00,13.03,13.03,13.02,13.03,22104.0,9.3715,9.3715,9.3643,9.3715,22104.0
2015-07-17 11:10:00,13.03,13.03,13.02,13.02,10194.0,9.3715,9.3715,9.3643,9.3643,10194.0
2015-07-17 11:20:00,13.02,13.03,13.02,13.03,46518.0,9.3643,9.3715,9.3643,9.3715,46518.0
2015-07-17 11:30:00,13.03,13.03,13.02,13.03,76767.0,9.3715,9.3715,9.3643,9.3715,76767.0
2015-07-17 11:40:00,13.03,13.03,13.02,13.02,102051.0,9.3715,9.3715,9.3643,9.3643,102051.0
2015-07-17 11:50:00,13.03,13.03,13.02,13.02,66834.0,9.3715,9.3715,9.3643,9.3643,66834.0
2015-07-17 12:00:00,13.02,13.03,13.02,13.02,7569.0,9.3643,9.3715,9.3643,9.3643,7569.0
2015-07-17 12:10:00,13.02,13.03,13.02,13.03,24138.0,9.3643,9.3715,9.3643,9.3715,24138.0
2015-07-17 12:20:00,13.03,13.03,13.02,13.03,11010.0,9.3715,9.3715,9.3643,9.3715,11010.0
2015-07-17 12:30:00,13.03,13.03,13.02,13.03,23865.0,9.3715,9.3715,9.3643,9.3715,23865.0
2015-07-17 12:40:00,13.02,13.03,13.02,13.03,11289.0,9.3643,9.3715,9.3643,9.3715,11289.0
2015-07-17 12:50:00,13.03,13.04,13.03,13.03,14862.0,9.3715,9.3787,9.3715,9.3715,14862.0
2015-07-17 13:00:00,13.03,13.03,13.03,13.03,7095.0,9.3715,9.3715,9.3715,9.3715,7095.0
2015-07-17 13:10:00,13.03,13.03,13.03,13.03,7365.0,9.3715,9.3715,9.3715,9.3715,7365.0
2015-07-17 13:20:00,13.03,13.03,13.02,13.03,80889.0,9.3715,9.3715,9.3643,9.3715,80889.0
2015-07-17 13:30:00,13.02,13.03,13.02,13.03,8367.0,9.3643,9.3715,9.3643,9.3715,8367.0
2015-07-17 13:40:00,13.03,13.03,13.02,13.03,16536.0,9.3715,9.3715,9.3643,9.3715,16536.0
2015-07-17 13:50:00,13.02,13.03,13.02,13.02,20400.0,9.3643,9.3715,9.3643,9.3643,20400.0
2015-07-17 14:00:00,13.02,13.03,13.02,13.02,11901.0,9.3643,9.3715,9.3643,9.3643,11901.0
2015-07-17 14:10:00,13.02,13.03,13.02,13.02,37344.0,9.3643,9.3715,9.3643,9.3643,37344.0
2015-07-17 14:20:00,13.03,13.04,13.03,13.03,3303.0,9.3715,9.3787,9.3715,9.3715,3303.0
2015-07-17 14:30:00,13.03,13.04,13.03,13.04,12183.0,9.3715,9.3787,9.3715,9.3787,12183.0
2015-07-17 14:40:00,13.04,13.04,13.03,13.04,18960.0,9.3787,9.3787,9.3715,9.3787,18960.0
2015-07-17 14:50:00,13.04,13.04,13.04,13.04,12123.0,9.3787,9.3787,9.3787,9.3787,12123.0
2015-07-17 15:00:00,13.04,13.04,13.03,13.03,7767.0,9.3787,9.3787,9.3715,9.3715,7767.0
2015-07-17 15:10:00,13.03,13.04,13.03,13.04,4827.0,9.3715,9.3787,9.3715,9.3787,4827.0
2015-07-17 15:20:00,13.04,13.04,13.03,13.04,14616.0,9.3787,9.3787,9.3715,9.3787,14616.0
2015-07-17 15:30:00,13.04,13.05,13.04,13.05,14010.0,9.3787,9.3859,9.3787,9.3859,14010.0
2015-07-17 15:40:00,13.04,13.05,13.04,13.05,11337.0,9.3787,9.3859,9.3787,9.3859,11337.0
2015-07-17 15:50:00,13.05,13.05,13.04,13.05,49890.0,9.3859,9.3859,9.3787,9.3859,49890.0
2015-07-20 09:30:00,13.06,13.06,13.03,13.03,144954.0,9.3931,9.3931,9.3715,9.3715,144954.0
2015-07-20 09:40:00,13.04,13.04,13.02,13.02,29322.0,9.3787,9.3787,9.3643,9.3643,29322.0
2015-07-20 09:50:00,13.03,13.03,13.02,13.02,20829.0,9.3715,9.3715,9.3643,9.3643,20829.0
2015-07-20 10:00:00,13.02,13.03,13.02,13.02,20853.0,9.3643,9.3715,9.3643,9.3643,20853.0
2015-07-20 10:10:00,13.02,13.03,13.02,13.03,28050.0,9.3643,9.3715,9.3643,9.3715,28050.0
2015-07-20 10:20:00,13.03,13.04,13.02,13.03,34698.0,9.3715,9.3787,9.3643,9.3715,34698.0
2015-07-20 10:30:00,13.03,13.03,13.03,13.03,36921.0,9.3715,9.3715,9.3715,9.3715,36921.0
2015-07-20 10:40:00,13.03,13.03,13.03,13.03,5868.0,9.3715,9.3715,9.3715,9.3715,5868.0
2015-07-20 10:50:00,13.03,13.05,13.03,13.04,11319.0,9.3715,9.3859,9.3715,9.3787,11319.0
2015-07-20 11:00:00,13.04,13.05,13.04,13.05,15075.0,9.3787,9.3859,9.3787,9.3859,15075.0
2015-07-20 11:10:00,13.05,13.05,13.05,13.05,7602.0,9.3859,9.3859,9.3859,9.3859,7602.0
2015-07-20 11:20:00,13.04,13.05,13.04,13.05,18120.0,9.3787,9.3859,9.3787,9.3859,18120.0
2015-07-20 11:30:00,13.05,13.05,13.04,13.05,20208.0,9.3859,9.3859,9.3787,9.3859,20208.0
2015-07-20 11:40:00,13.04,13.05,13.04,13.05,48720.0,9.3787,9.3859,9.3787,9.3859,48720.0
2015-07-20 11:50:00,13.05,13.05,13.04,13.05,10941.0,9.3859,9.3859,9.3787,9.3859,10941.0
2015-07-20 12:00:00,13.05,13.05,13.05,13.05,10728.0,9.3859,9.3859,9.3859,9.3859,10728.0
2015-07-20 12:10:00,13.05,13.06,13.05,13.05,8607.0,9.3859,9.3931,9.3859,9.3859,8607.0
2015-07-20 12:20:00,13.06,13.06,13.05,13.05,6567.0,9.3931,9.3931,9.3859,9.3859,6567.0
2015-07-20 12:30:00,13.05,13.05,13.05,13.05,9831.0,9.3859,9.3859,9.3859,9.3859,9831.0
2015-07-20 12:40:00,13.05,13.06,13.05,13.06,12195.0,9.3859,9.3931,9.3859,9.3931,12195.0
2015-07-20 12:50:00,13.05,13.05,13.05,13.05,4896.0,9.3859,9.3859,9.3859,9.3859,4896.0
2015-07-20 13:00:00,13.06,13.06,13.05,13.05,17250.0,9.3931,9.3931,9.3859,9.3859,17250.0
2015-07-20 13:10:00,13.05,13.05,13.05,13.05,11553.0,9.3859,9.3859,9.3859,9.3859,11553.0
2015-07-20 13:20:00,13.05,13.05,13.05,13.05,8928.0,9.3859,9.3859,9.3859,9.3859,8928.0
2015-07-20 13:30:00,13.05,13.06,13.05,13.05,7173.0,9.3859,9.3931,9.3859,9.3859,7173.0
2015-07-20 13:40:00,13.05,13.06,13.05,13.05,2310.0,9.3859,9.3931,9.3859,9.3859,2310.0
2015-07-20 13:50:00,13.04,13.05,13.04,13.04,9462.0,9.3787,9.3859,9.3787,9.3787,9462.0
2015-07-20 14:00:00,13.05,13.05,13.04,13.05,33666.0,9.3859,9.3859,9.3787,9.3859,33666.0
2015-07-20 14:10:00,13.05,13.05,13.04,13.05,119757.0,9.3859,9.3859,9.3787,9.3859,119757.0
2015-07-20 14:20:00,13.05,13.06,13.05,13.06,13401.0,9.3859,9.3931,9.3859,9.3931,13401.0
2015-07-20 14:30:00,13.06,13.06,13.05,13.06,111240.0,9.3931,9.3931,9.3859,9.3931,111240.0
2015-07-20 14:40:00,13.06,13.06,13.05,13.05,16701.0,9.3931,9.3931,9.3859,9.3859,16701.0
2015-07-20 14:50:00,13.05,13.05,13.05,13.05,1833.0,9.3859,9.3859,9.3859,9.3859,1833.0
2015-07-20 15:00:00,13.05,13.06,13.05,13.06,32061.0,9.3859,9.3931,9.3859,9.3931,32061.0
2015-07-20 15:10:00,13.06,13.07,13.05,13.05,49398.0,9.3931,9.4003,9.3859,9.3859,49398.0
2015-07-20 15:20:00,13.05,13.05,13.05,13.05,47085.0,9.3859,9.3859,9.3859,9.3859,47085.0
2015-07-20 15:30:00,13.05,13.05,13.04,13.04,17736.0,9.3859,9.3859,9.3787,9.3787,17736.0
2015-07-20 15:40:00,13.04,13.04,13.03,13.04,55662.0,9.3787,9.3787,9.3715,9.3787,55662.0
2015-07-20 15:50:00,13.04,13.04,13.03,13.04,51102.0,9.3787,9.3787,9.3715,9.3787,51102.0
2015-07-21 09:30:00,13.0,13.0,12.99,12.99,107823.0,9.3499,9.3499,9.3428,9.3428,107823.0
2015-07-21 09:40:00,13.0,13.01,13.0,13.01,5889.0,9.3499,9.3571,9.3499,9.3571,5889.0
2015-07-21 09:50:00,13.0,13.01,12.99,13.0,95352.0,9.3499,9.3571,9.3428,9.3499,95352.0
2015-07-21 10:00:00,13.0,13.0,12.99,12.99,8223.0,9.3499,9.3499,9.3428,9.3428,8223.0
2015-07-21 10:10:00,12.99,12.99,12.98,12.99,35283.0,9.3428,9.3428,9.3356,9.3428,35283.0
2015-07-21 10:20:00,12.99,12.99,12.99,12.99,2463.0,9.3428,9.3428,9.3428,9.3428,2463.0
2015-07-21 10:30:00,12.99,12.99,12.98,12.98,11853.0,9.3428,9.3428,9.3356,9.3356,11853.0
2015-07-21 10:40:00,12.98,12.98,12.97,12.97,30147.0,9.3356,9.3356,9.3284,9.3284,30147.0
2015-07-21 10:50:00,12.97,12.98,12.97,12.97,39150.0,9.3284,9.3356,9.3284,9.3284,39150.0
2015-07-21 11:00:00,12.98,12.98,12.96,12.96,26388.0,9.3356,9.3356,9.3212,9.3212,26388.0
2015-07-21 11:10:00,12.96,12.97,12.95,12.96,31830.0,9.3212,9.3284,9.314,9.3212,31830.0
2015-07-21 11:20:00,12.95,12.96,12.95,12.96,23775.0,9.314,9.3212,9.314,9.3212,23775.0
2015-07-21 11:30:00,12.96,12.96,12.95,12.96,117540.0,9.3212,9.3212,9.314,9.3212,117540.0
2015-07-21 11:40:00,12.95,12.97,12.95,12.96,21486.0,9.314,9.3284,9.314,9.3212,21486.0
2015-07-21 11:50:00,12.96,12.96,12.95,12.95,7131.0,9.3212,9.3212,9.314,9.314,7131.0
2015-07-21 12:00:00,12.95,12.96,12.95,12.96,31905.0,9.314,9.3212,9.314,9.3212,31905.0
2015-07-21 12:10:00,12.95,12.96,12.95,12.95,30963.0,9.314,9.3212,9.314,9.314,30963.0
2015-07-21 12:20:00,12.94,12.95,12.94,12.95,23880.0,9.3068,9.314,9.3068,9.314,23880.0
2015-07-21 12:30:00,12.95,12.95,12.94,12.95,25023.0,9.314,9.314,9.3068,9.314,25023.0
2015-07-21 12:40:00,12.95,12.95,12.94,12.94,24747.0,9.314,9.314,9.3068,9.3068,24747.0
2015-07-21 12:50:00,12.94,12.95,12.94,12.95,14865.0,9.3068,9.314,9.3068,9.314,14865.0
2015-07-21 13:00:00,12.94,12.95,12.93,12.94,79773.0,9.3068,9.314,9.2996,9.3068,79773.0
2015-07-21 13:10:00,12.94,12.94,12.93,12.94,99552.0,9.3068,9.3068,9.2996,9.3068,99552.0
2015-07-21 13:20:00,12.93,12.94,12.93,12.94,34437.0,9.2996,9.3068,9.2996,9.3068,34437.0
2015-07-21 13:30:00,12.94,12.94,12.93,12.93,13209.0,9.3068,9.3068,9.2996,9.2996,13209.0
2015-07-21 13:40:00,12.93,12.94,12.93,12.94,12711.0,9.2996,9.3068,9.2996,9.3068,12711.0
2015-07-21 13:50:00,12.94,12.94,12.93,12.93,6462.0,9.3068,9.3068,9.2996,9.2996,6462.0
2015-07-21 14:00:00,12.93,12.93,12.92,12.93,9768.0,9.2996,9.2996,9.2924,9.2996,9768.0
2015-07-21 14:10:00,12.92,12.93,12.92,12.93,23085.0,9.2924,9.2996,9.2924,9.2996,23085.0
2015-07-21 14:20:00,12.93,12.94,12.93,12.94,21045.0,9.2996,9.3068,9.2996,9.3068,21045.0
2015-07-21 14:30:00,12.94,12.94,12.93,12.93,13098.0,9.3068,9.3068,9.2996,9.2996,13098.0
2015-07-21 14:40:00,12.94,12.94,12.93,12.93,32970.0,9.3068,9.3068,9.2996,9.2996,32970.0
2015-07-21 14:50:00,12.92,12.93,12.92,12.92,8607.0,9.2924,9.2996,9.2924,9.2924,8607.0
2015-07-21 15:00:00,12.92,12.93,12.92,12.92,33621.0,9.2924,9.2996,9.2924,9.2924,33621.0
2015-07-21 15:10:00,12.92,12.93,12.92,12.93,17268.0,9.2924,9.2996,9.2924,9.2996,17268.0
2015-07-21 15:20:00,12.93,12.93,12.92,12.93,22572.0,9.2996,9.2996,9.2924,9.2996,22572.0
2015-07-21 15:30:00,12.93,12.94,12.93,12.94,11538.0,9.2996,9.3068,9.2996,9.3068,11538.0
2015-07-21 15:40:00,12.94,12.95,12.94,12.95,22641.0,9.3068,9.314,9.3068,9.314,22641.0
2015-07-21 15:50:00,12.95,12.95,12.94,12.95,34809.0,9.314,9.314,9.3068,9.314,34809.0
2015-07-22 09:30:00,12.91,12.92,12.9,12.92,63405.0,9.2852,9.2924,9.278,9.2924,63405.0
2015-07-22 09:40:00,12.92,12.93,12.91,12.92,14223.0,9.2924,9.2996,9.2852,9.2924,14223.0
2015-07-22 09:50:00,12.92,12.94,12.92,12.94,20559.0,9.2924,9.3068,9.2924,9.3068,20559.0
2015-07-22 10:00:00,12.94,12.94,12.93,12.93,33243.0,9.3068,9.3068,9.2996,9.2996,33243.0
2015-07-22 10:10:00,12.93,12.94,12.93,12.93,16065.0,9.2996,9.3068,9.2996,9.2996,16065.0
2015-07-22 10:20:00,12.93,12.93,12.92,12.92,13245.0,9.2996,9.2996,9.2924,9.2924,13245.0
2015-07-22 10:30:00,12.92,12.92,12.91,12.91,11229.0,9.2924,9.2924,9.2852,9.2852,11229.0
2015-07-22 10:40:00,12.91,12.91,12.9,12.91,54807.0,9.2852,9.2852,9.278,9.2852,54807.0
2015-07-22 10:50:00,12.91,12.92,12.91,12.92,14133.0,9.2852,9.2924,9.2852,9.2924,14133.0
2015-07-22 11:00:00,12.92,12.92,12.9,12.9,31170.0,9.2924,9.2924,9.278,9.278,31170.0
2015-07-22 11:10:00,12.9,12.9,12.9,12.9,3318.0,9.278,9.278,9.278,9.278,3318.0
2015-07-22 11:20:00,12.9,12.9,12.89,12.89,67743.0,9.278,9.278,9.2708,9.2708,67743.0
2015-07-22 11:30:00,12.89,12.9,12.89,12.89,31578.0,9.2708,9.278,9.2708,9.2708,31578.0
2015-07-22 11:40:00,12.9,12.9,12.89,12.9,4374.0,9.278,9.278,9.2708,9.278,4374.0
2015-07-22 11:50:00,12.9,12.9,12.89,12.9,23388.0,9.278,9.278,9.2708,9.278,23388.0
2015-07-22 12:00:00,12.9,12.9,12.9,12.9,6003.0,9.278,9.278,9.278,9.278,6003.0
2015-07-22 12:10:00,12.89,12.9,12.88,12.88,28005.0,9.2708,9.278,9.2636,9.2636,28005.0
2015-07-22 12:20:00,12.89,12.89,12.88,12.89,10983.0,9.2708,9.2708,9.2636,9.2708,10983.0
2015-07-22 12:30:00,12.89,12.89,12.88,12.88,24246.0,9.2708,9.2708,9.2636,9.2636,24246.0
2015-07-22 12:40:00,12.88,12.89,12.88,12.89,16734.0,9.2636,9.2708,9.2636,9.2708,16734.0
2015-07-22 12:50:00,12.88,12.89,12.88,12.89,19134.0,9.2636,9.2708,9.2636,9.2708,19134.0
2015-07-22 13:00:00,12.89,12.89,12.88,12.88,5481.0,9.2708,9.2708,9.2636,9.2636,5481.0
2015-07-22 13:10:00,12.88,12.88,12.88,12.88,7770.0,9.2636,9.2636,9.2636,9.2636,7770.0
2015-07-22 13:20:00,12.88,12.88,12.88,12.88,14316.0,9.2636,9.2636,9.2636,9.2636,14316.0
2015-07-22 13:30:00,12.88,12.88,12.88,12.88,3123.0,9.2636,9.2636,9.2636,9.2636,3123.0
2015-07-22 13:40:00,12.88,12.88,12.88,12.88,10749.0,9.2636,9.2636,9.2636,9.2636,10749.0
2015-07-22 13:50:00,12.88,12.88,12.87,12.88,6954.0,9.2636,9.2636,9.2564,9.2636,6954.0
2015-07-22 14:00:00,12.87,12.88,12.87,12.87,20799.0,9.2564,9.2636,9.2564,9.2564,20799.0
2015-07-22 14:10:00,12.87,12.88,12.87,12.88,38670.0,9.2564,9.2636,9.2564,9.2636,38670.0
2015-07-22 14:20:00,12.88,12.88,12.88,12.88,10758.0,9.2636,9.2636,9.2636,9.2636,10758.0
2015-07-22 14:30:00,12.88,12.89,12.88,12.89,19413.0,9.2636,9.2708,9.2636,9.2708,19413.0
2015-07-22 14:40:00,12.88,12.88,12.87,12.87,30099.0,9.2636,9.2636,9.2564,9.2564,30099.0
2015-07-22 14:50:00,12.88,12.88,12.87,12.88,7014.0,9.2636,9.2636,9.2564,9.2636,7014.0
2015-07-22 15:00:00,12.88,12.88,12.88,12.88,3609.0,9.2636,9.2636,9.2636,9.2636,3609.0
2015-07-22 15:10:00,12.88,12.88,12.87,12.87,24117.0,9.2636,9.2636,9.2564,9.2564,24117.0
2015-07-22 15:20:00,12.87,12.88,12.87,12.87,24498.0,9.2564,9.2636,9.2564,9.2564,24498.0
2015-07-22 15:30:00,12.87,12.87,12.86,12.86,20982.0,9.2564,9.2564,9.2493,9.2493,20982.0
2015-07-22 15:40:00,12.86,12.87,12.86,12.87,84372.0,9.2493,9.2564,9.2493,9.2564,84372.0
2015-07-22 15:50:00,12.87,12.89,12.87,12.88,63753.0,9.2564,9.2708,9.2564,9.2636,63753.0
2015-07-23 09:30:00,12.89,12.89,12.86,12.86,24309.0,9.2708,9.2708,9.2493,9.2493,24309.0
2015-07-23 09:40:00,12.85,12.86,12.85,12.86,13833.0,9.2421,9.2493,9.2421,9.2493,13833.0
2015-07-23 09:50:00,12.85,12.86,12.85,12.86,19377.0,9.2421,9.2493,9.2421,9.2493,19377.0
2015-07-23 10:00:00,12.86,12.87,12.86,12.87,3000.0,9.2493,9.2564,9.2493,9.2564,3000.0
2015-07-23 10:10:00,12.87,12.88,12.87,12.88,12615.0,9.2564,9.2636,9.2564,9.2636,12615.0
2015-07-23 10:20:00,12.88,12.89,12.88,12.89,13140.0,9.2636,9.2708,9.2636,9.2708,13140.0
2015-07-23 10:30:00,12.89,12.9,12.88,12.9,8769.0,9.2708,9.278,9.2636,9.278,8769.0
2015-07-23 10:40:00,12.9,12.9,12.89,12.89,9936.0,9.278,9.278,9.2708,9.2708,9936.0
2015-07-23 10:50:00,12.89,12.9,12.89,12.9,14997.0,9.2708,9.278,9.2708,9.278,14997.0
2015-07-23 11:00:00,12.9,12.9,12.9,12.9,10146.0,9.278,9.278,9.278,9.278,10146.0
2015-07-23 11:10:00,12.9,12.9,12.88,12.88,8112.0,9.278,9.278,9.2636,9.2636,8112.0
2015-07-23 11:20:00,12.88,12.88,12.87,12.87,5490.0,9.2636,9.2636,9.2564,9.2564,5490.0
2015-07-23 11:30:00,12.87,12.87,12.86,12.86,17355.0,9.2564,9.2564,9.2493,9.2493,17355.0
2015-07-23 11:40:00,12.86,12.87,12.86,12.86,9687.0,9.2493,9.2564,9.2493,9.2493,9687.0
2015-07-23 11:50:00,12.86,12.86,12.84,12.85,11934.0,9.2493,9.2493,9.2349,9.2421,11934.0
2015-07-23 12:00:00,12.85,12.85,12.83,12.84,42393.0,9.2421,9.2421,9.2277,9.2349,42393.0
2015-07-23 12:10:00,12.84,12.84,12.83,12.83,47091.0,9.2349,9.2349,9.2277,9.2277,47091.0
2015-07-23 12:20:00,12.83,12.84,12.83,12.84,67677.0,9.2277,9.2349,9.2277,9.2349,67677.0
2015-07-23 12:30:00,12.84,12.84,12.83,12.84,27501.0,9.2349,9.2349,9.2277,9.2349,27501.0
2015-07-23 12:40:00,12.84,12.84,12.83,12.83,48588.0,9.2349,9.2349,9.2277,9.2277,48588.0
2015-07-23 12:50:00,12.83,12.84,12.83,12.84,51084.0,9.2277,9.2349,9.2277,9.2349,51084.0
2015-07-23 13:00:00,12.83,12.85,12.83,12.85,38415.0,9.2277,9.2421,9.2277,9.2421,38415.0
2015-07-23 13:10:00,12.84,12.84,12.84,12.84,23592.0,9.2349,9.2349,9.2349,9.2349,23592.0
2015-07-23 13:20:00,12.84,12.84,12.83,12.84,13977.0,9.2349,9.2349,9.2277,9.2349,13977.0
2015-07-23 13:30:00,12.84,12.84,12.84,12.84,1281.0,9.2349,9.2349,9.2349,9.2349,1281.0
2015-07-23 13:40:00,12.84,12.85,12.84,12.85,95724.0,9.2349,9.2421,9.2349,9.2421,95724.0
2015-07-23 13:50:00,12.85,12.86,12.85,12.86,13206.0,9.2421,9.2493,9.2421,9.2493,13206.0
2015-07-23 14:00:00,12.86,12.86,12.85,12.86,9273.0,9.2493,9.2493,9.2421,9.2493,9273.0
2015-07-23 14:10:00,12.85,12.85,12.85,12.85,9345.0,9.2421,9.2421,9.2421,9.2421,9345.0
2015-07-23 14:20:00,12.84,12.85,12.84,12.85,9429.0,9.2349,9.2421,9.2349,9.2421,9429.0
2015-07-23 14:30:00,12.85,12.86,12.85,12.86,11946.0,9.2421,9.2493,9.2421,9.2493,11946.0
2015-07-23 14:40:00,12.86,12.86,12.85,12.85,24648.0,9.2493,9.2493,9.2421,9.2421,24648.0
2015-07-23 14:50:00,12.84,12.84,12.82,12.83,24429.0,9.2349,9.2349,9.2205,9.2277,24429.0
2015-07-23 15:00:00,12.83,12.83,12.82,12.82,14334.0,9.2277,9.2277,9.2205,9.2205,14334.0
2015-07-23 15:10:00,12.82,12.82,12.81,12.81,18333.0,9.2205,9.2205,9.2133,9.2133,18333.0
2015-07-23 15:20:00,12.81,12.82,12.81,12.81,44400.0,9.2133,9.2205,9.2133,9.2133,44400.0
2015-07-23 15:30:00,12.81,12.82,12.81,12.82,35028.0,9.2133,9.2205,9.2133,9.2205,35028.0
2015-07-23 15:40:00,12.83,12.83,12.82,12.83,21837.0,9.2277,9.2277,9.2205,9.2277,21837.0
2015-07-23 15:50:00,12.82,12.83,12.82,12.83,57381.0,9.2205,9.2277,9.2205,9.2277,57381.0
2015-07-24 09:30:00,12.82,12.83,12.79,12.8,55602.0,9.2205,9.2277,9.1989,9.2061,55602.0
2015-07-24 09:40:00,12.8,12.8,12.79,12.8,10686.0,9.2061,9.2061,9.1989,9.2061,10686.0
2015-07-24 09:50:00,12.8,12.81,12.79,12.8,38658.0,9.2061,9.2133,9.1989,9.2061,38658.0
2015-07-24 10:00:00,12.79,12.8,12.79,12.8,45585.0,9.1989,9.2061,9.1989,9.2061,45585.0
2015-07-24 10:10:00,12.8,12.8,12.78,12.78,26184.0,9.2061,9.2061,9.1917,9.1917,26184.0
2015-07-24 10:20:00,12.78,12.78,12.77,12.78,48513.0,9.1917,9.1917,9.1845,9.1917,48513.0
2015-07-24 10:30:00,12.77,12.77,12.76,12.76,8439.0,9.1845,9.1845,9.1773,9.1773,8439.0
2015-07-24 10:40:00,12.77,12.77,12.76,12.76,7923.0,9.1845,9.1845,9.1773,9.1773,7923.0
2015-07-24 10:50:00,12.76,12.76,12.75,12.75,8100.0,9.1773,9.1773,9.1701,9.1701,8100.0
2015-07-24 11:00:00,12.75,12.76,12.74,12.75,45861.0,9.1701,9.1773,9.1629,9.1701,45861.0
2015-07-24 11:10:00,12.75,12.75,12.74,12.75,24903.0,9.1701,9.1701,9.1629,9.1701,24903.0
2015-07-24 11:20:00,12.75,12.76,12.75,12.75,5889.0,9.1701,9.1773,9.1701,9.1701,5889.0
2015-07-24 11:30:00,12.75,12.76,12.75,12.75,17184.0,9.1701,9.1773,9.1701,9.1701,17184.0
2015-07-24 11:40:00,12.75,12.75,12.75,12.75,16968.0,9.1701,9.1701,9.1701,9.1701,16968.0
2015-07-24 11:50:00,12.75,12.75,12.74,12.74,72954.0,9.1701,9.1701,9.1629,9.1629,72954.0
2015-07-24 12:00:00,12.74,12.75,12.74,12.74,45666.0,9.1629,9.1701,9.1629,9.1629,45666.0
2015-07-24 12:10:00,12.74,12.74,12.73,12.73,70857.0,9.1629,9.1629,9.1558,9.1558,70857.0
2015-07-24 12:20:00,12.74,12.74,12.73,12.73,47676.0,9.1629,9.1629,9.1558,9.1558,47676.0
2015-07-24 12:30:00,12.73,12.74,12.73,12.73,85650.0,9.1558,9.1629,9.1558,9.1558,85650.0
2015-07-24 12:40:00,12.73,12.73,12.72,12.72,54456.0,9.1558,9.1558,9.1486,9.1486,54456.0
2015-07-24 12:50:00,12.72,12.72,12.72,12.72,100872.0,9.1486,9.1486,9.1486,9.1486,100872.0
2015-07-24 13:00:00,12.72,12.73,12.72,12.72,59118.0,9.1486,9.1558,9.1486,9.1486,59118.0
2015-07-24 13:10:00,12.72,12.72,12.72,12.72,35076.0,9.1486,9.1486,9.1486,9.1486,35076.0
2015-07-24 13:20:00,12.72,12.73,12.72,12.73,15810.0,9.1486,9.1558,9.1486,9.1558,15810.0
2015-07-24 13:30:00,12.72,12.72,12.71,12.71,323952.0,9.1486,9.1486,9.1414,9.1414,323952.0
2015-07-24 13:40:00,12.71,12.71,12.7,12.7,45474.0,9.1414,9.1414,9.1342,9.1342,45474.0
2015-07-24 13:50:00,12.71,12.71,12.7,12.71,18906.0,9.1414,9.1414,9.1342,9.1414,18906.0
2015-07-24 14:00:00,12.71,12.71,12.69,12.7,26955.0,9.1414,9.1414,9.127,9.1342,26955.0
2015-07-24 14:10:00,12.7,12.7,12.69,12.69,54609.0,9.1342,9.1342,9.127,9.127,54609.0
2015-07-24 14:20:00,12.69,12.7,12.68,12.7,35346.0,9.127,9.1342,9.1198,9.1342,35346.0
2015-07-24 14:30:00,12.7,12.7,12.68,12.68,36993.0,9.1342,9.1342,9.1198,9.1198,36993.0
2015-07-24 14:40:00,12.68,12.69,12.68,12.69,22092.0,9.1198,9.127,9.1198,9.127,22092.0
2015-07-24 14:50:00,12.68,12.69,12.68,12.69,98433.0,9.1198,9.127,9.1198,9.127,98433.0
2015-07-24 15:00:00,12.69,12.7,12.68,12.7,36591.0,9.127,9.1342,9.1198,9.1342,36591.0
2015-07-24 15:10:00,12.71,12.71,12.7,12.71,29487.0,9.1414,9.1414,9.1342,9.1414,29487.0
2015-07-24 15:20:00,12.7,12.7,12.69,12.69,23568.0,9.1342,9.1342,9.127,9.127,23568.0
2015-07-24 15:30:00,12.69,12.69,12.68,12.68,18672.0,9.127,9.127,9.1198,9.1198,18672.0
2015-07-24 15:40:00,12.68,12.7,12.68,12.69,46878.0,9.1198,9.1342,9.1198,9.127,46878.0
2015-07-24 15:50:00,12.69,12.7,12.69,12.69,79866.0,9.127,9.1342,9.127,9.127,79866.0
2015-07-27 09:30:00,12.65,12.65,12.6,12.61,290016.0,9.0982,9.0982,9.0623,9.0694,290016.0
2015-07-27 09:40:00,12.61,12.61,12.58,12.59,59898.0,9.0694,9.0694,9.0479,9.0551,59898.0
2015-07-27 09:50:00,12.6,12.62,12.6,12.62,33975.0,9.0623,9.0766,9.0623,9.0766,33975.0
2015-07-27 10:00:00,12.62,12.62,12.6,12.6,13911.0,9.0766,9.0766,9.0623,9.0623,13911.0
2015-07-27 10:10:00,12.62,12.64,12.61,12.64,22926.0,9.0766,9.091,9.0694,9.091,22926.0
2015-07-27 10:20:00,12.64,12.64,12.62,12.64,15582.0,9.091,9.091,9.0766,9.091,15582.0
2015-07-27 10:30:00,12.64,12.65,12.64,12.65,23553.0,9.091,9.0982,9.091,9.0982,23553.0
2015-07-27 10:40:00,12.66,12.66,12.65,12.65,16470.0,9.1054,9.1054,9.0982,9.0982,16470.0
2015-07-27 10:50:00,12.65,12.65,12.64,12.65,20406.0,9.0982,9.0982,9.091,9.0982,20406.0
2015-07-27 11:00:00,12.65,12.66,12.64,12.66,8733.0,9.0982,9.1054,9.091,9.1054,8733.0
2015-07-27 11:10:00,12.65,12.65,12.63,12.64,35016.0,9.0982,9.0982,9.0838,9.091,35016.0
2015-07-27 11:20:00,12.64,12.65,12.63,12.64,19842.0,9.091,9.0982,9.0838,9.091,19842.0
2015-07-27 11:30:00,12.64,12.64,12.62,12.62,21555.0,9.091,9.091,9.0766,9.0766,21555.0
2015-07-27 11:40:00,12.63,12.64,12.62,12.64,18345.0,9.0838,9.091,9.0766,9.091,18345.0
2015-07-27 11:50:00,12.64,12.65,12.63,12.64,31689.0,9.091,9.0982,9.0838,9.091,31689.0
2015-07-27 12:00:00,12.64,12.65,12.63,12.64,46485.0,9.091,9.0982,9.0838,9.091,46485.0
2015-07-27 12:10:00,12.63,12.64,12.63,12.63,56184.0,9.0838,9.091,9.0838,9.0838,56184.0
2015-07-27 12:20:00,12.63,12.64,12.63,12.64,104634.0,9.0838,9.091,9.0838,9.091,104634.0
2015-07-27 12:30:00,12.64,12.64,12.63,12.64,42540.0,9.091,9.091,9.0838,9.091,42540.0
2015-07-27 12:40:00,12.64,12.64,12.62,12.62,48861.0,9.091,9.091,9.0766,9.0766,48861.0
2015-07-27 12:50:00,12.63,12.63,12.62,12.62,60702.0,9.0838,9.0838,9.0766,9.0766,60702.0
2015-07-27 13:00:00,12.62,12.63,12.62,12.63,37755.0,9.0766,9.0838,9.0766,9.0838,37755.0
2015-07-27 13:10:00,12.63,12.63,12.62,12.63,51009.0,9.0838,9.0838,9.0766,9.0838,51009.0
2015-07-27 13:20:00,12.63,12.63,12.61,12.62,40755.0,9.0838,9.0838,9.0694,9.0766,40755.0
2015-07-27 13:30:00,12.62,12.63,12.62,12.62,60357.0,9.0766,9.0838,9.0766,9.0766,60357.0
2015-07-27 13:40:00,12.62,12.63,12.62,12.63,35880.0,9.0766,9.0838,9.0766,9.0838,35880.0
2015-07-27 13:50:00,12.63,12.64,12.63,12.63,14337.0,9.0838,9.091,9.0838,9.0838,14337.0
2015-07-27 14:00:00,12.64,12.64,12.63,12.64,23820.0,9.091,9.091,9.0838,9.091,23820.0
2015-07-27 14:10:00,12.63,12.65,12.63,12.64,13077.0,9.0838,9.0982,9.0838,9.091,13077.0
2015-07-27 14:20:00,12.65,12.65,12.63,12.63,8328.0,9.0982,9.0982,9.0838,9.0838,8328.0
2015-07-27 14:30:00,12.63,12.64,12.62,12.64,12405.0,9.0838,9.091,9.0766,9.091,12405.0
2015-07-27 14:40:00,12.64,12.64,12.63,12.64,12636.0,9.091,9.091,9.0838,9.091,12636.0
2015-07-27 14:50:00,12.63,12.64,12.63,12.63,48801.0,9.0838,9.091,9.0838,9.0838,48801.0
2015-07-27 15:00:00,12.63,12.63,12.62,12.62,13443.0,9.0838,9.0838,9.0766,9.0766,13443.0
2015-07-27 15:10:00,12.63,12.63,12.62,12.62,34989.0,9.0838,9.0838,9.0766,9.0766,34989.0
2015-07-27 15:20:00,12.62,12.62,12.61,12.62,32160.0,9.0766,9.0766,9.0694,9.0766,32160.0
2015-07-27 15:30:00,12.62,12.62,12.61,12.61,24411.0,9.0766,9.0766,9.0694,9.0694,24411.0
2015-07-27 15:40:00,12.61,12.62,12.6,12.62,34884.0,9.0694,9.0766,9.0623,9.0766,34884.0
2015-07-27 15:50:00,12.61,12.63,12.61,12.63,132030.0,9.0694,9.0838,9.0694,9.0838,132030.0
2015-07-28 09:30:00,12.7,12.7,12.67,12.68,95049.0,9.1342,9.1342,9.1126,9.1198,95049.0
2015-07-28 09:40:00,12.68,12.68,12.67,12.67,28161.0,9.1198,9.1198,9.1126,9.1126,28161.0
2015-07-28 09:50:00,12.67,12.69,12.66,12.69,67386.0,9.1126,9.127,9.1054,9.127,67386.0
2015-07-28 10:00:00,12.69,12.69,12.68,12.68,53589.0,9.127,9.127,9.1198,9.1198,53589.0
2015-07-28 10:10:00,12.68,12.69,12.67,12.67,13302.0,9.1198,9.127,9.1126,9.1126,13302.0
2015-07-28 10:20:00,12.67,12.67,12.65,12.65,1013286.0,9.1126,9.1126,9.0982,9.0982,1013286.0
2015-07-28 10:30:00,12.66,12.68,12.66,12.67,1601973.0,9.1054,9.1198,9.1054,9.1126,1601973.0
2015-07-28 10:40:00,12.68,12.7,12.68,12.69,90471.0,9.1198,9.1342,9.1198,9.127,90471.0
2015-07-28 10:50:00,12.7,12.72,12.69,12.72,317604.0,9.1342,9.1486,9.127,9.1486,317604.0
2015-07-28 11:00:00,12.72,12.73,12.72,12.72,42780.0,9.1486,9.1558,9.1486,9.1486,42780.0
2015-07-28 11:10:00,12.73,12.73,12.72,12.73,58500.0,9.1558,9.1558,9.1486,9.1558,58500.0
2015-07-28 11:20:00,12.73,12.74,12.72,12.74,44094.0,9.1558,9.1629,9.1486,9.1629,44094.0
2015-07-28 11:30:00,12.75,12.75,12.74,12.75,21162.0,9.1701,9.1701,9.1629,9.1701,21162.0
2015-07-28 11:40:00,12.75,12.76,12.75,12.76,30462.0,9.1701,9.1773,9.1701,9.1773,30462.0
2015-07-28 11:50:00,12.76,12.76,12.75,12.75,27663.0,9.1773,9.1773,9.1701,9.1701,27663.0
2015-07-28 12:00:00,12.75,12.76,12.75,12.76,18435.0,9.1701,9.1773,9.1701,9.1773,18435.0
2015-07-28 12:10:00,12.76,12.77,12.75,12.77,23031.0,9.1773,9.1845,9.1701,9.1845,23031.0
2015-07-28 12:20:00,12.77,12.78,12.77,12.78,28707.0,9.1845,9.1917,9.1845,9.1917,28707.0
2015-07-28 12:30:00,12.77,12.77,12.77,12.77,18780.0,9.1845,9.1845,9.1845,9.1845,18780.0
2015-07-28 12:40:00,12.77,12.78,12.77,12.78,9417.0,9.1845,9.1917,9.1845,9.1917,9417.0
2015-07-28 12:50:00,12.78,12.78,12.77,12.78,38277.0,9.1917,9.1917,9.1845,9.1917,38277.0
2015-07-28 13:00:00,12.77,12.79,12.77,12.79,8340.0,9.1845,9.1989,9.1845,9.1989,8340.0
2015-07-28 13:10:00,12.8,12.8,12.79,12.8,5415.0,9.2061,9.2061,9.1989,9.2061,5415.0
2015-07-28 13:20:00,12.8,12.8,12.8,12.8,7656.0,9.2061,9.2061,9.2061,9.2061,7656.0
2015-07-28 13:30:00,12.8,12.8,12.79,12.8,7086.0,9.2061,9.2061,9.1989,9.2061,7086.0
2015-07-28 13:40:00,12.8,12.8,12.79,12.8,55668.0,9.2061,9.2061,9.1989,9.2061,55668.0
2015-07-28 13:50:00,12.8,12.81,12.8,12.81,38919.0,9.2061,9.2133,9.2061,9.2133,38919.0
2015-07-28 14:00:00,12.81,12.82,12.8,12.82,14271.0,9.2133,9.2205,9.2061,9.2205,14271.0
2015-07-28 14:10:00,12.82,12.83,12.82,12.83,9234.0,9.2205,9.2277,9.2205,9.2277,9234.0
2015-07-28 14:20:00,12.82,12.83,12.82,12.83,37119.0,9.2205,9.2277,9.2205,9.2277,37119.0
2015-07-28 14:30:00,12.82,12.82,12.81,12.81,18021.0,9.2205,9.2205,9.2133,9.2133,18021.0
2015-07-28 14:40:00,12.81,12.82,12.81,12.82,2304.0,9.2133,9.2205,9.2133,9.2205,2304.0
2015-07-28 14:50:00,12.82,12.83,12.81,12.83,22296.0,9.2205,9.2277,9.2133,9.2277,22296.0
2015-07-28 15:00:00,12.83,12.83,12.81,12.82,7371.0,9.2277,9.2277,9.2133,9.2205,7371.0
2015-07-28 15:10:00,12.81,12.82,12.81,12.82,21477.0,9.2133,9.2205,9.2133,9.2205,21477.0
2015-07-28 15:20:00,12.82,12.82,12.81,12.81,4950.0,9.2205,9.2205,9.2133,9.2133,4950.0
2015-07-28 15:30:00,12.81,12.82,12.81,12.81,5595.0,9.2133,9.2205,9.2133,9.2133,5595.0
2015-07-28 15:40:00,12.81,12.82,12.81,12.81,8706.0,9.2133,9.2205,9.2133,9.2133,8706.0
2015-07-28 15:50:00,12.81,12.82,12.81,12.81,40236.0,9.2133,9.2205,9.2133,9.2133,40236.0
2015-07-29 09:30:00,12.82,12.83,12.81,12.83,93639.0,9.2205,9.2277,9.2133,9.2277,93639.0
2015-07-29 09:40:00,12.83,12.85,12.83,12.84,62628.0,9.2277,9.2421,9.2277,9.2349,62628.0
2015-07-29 09:50:00,12.84,12.85,12.83,12.85,21189.0,9.2349,9.2421,9.2277,9.2421,21189.0
2015-07-29 10:00:00,12.83,12.84,12.83,12.84,5832.0,9.2277,9.2349,9.2277,9.2349,5832.0
2015-07-29 10:10:00,12.85,12.85,12.84,12.85,72276.0,9.2421,9.2421,9.2349,9.2421,72276.0
2015-07-29 10:20:00,12.85,12.85,12.84,12.84,30258.0,9.2421,9.2421,9.2349,9.2349,30258.0
2015-07-29 10:30:00,12.85,12.87,12.85,12.87,11565.0,9.2421,9.2564,9.2421,9.2564,11565.0
2015-07-29 10:40:00,12.87,12.88,12.87,12.87,54003.0,9.2564,9.2636,9.2564,9.2564,54003.0
2015-07-29 10:50:00,12.88,12.88,12.87,12.87,24657.0,9.2636,9.2636,9.2564,9.2564,24657.0
2015-07-29 11:00:00,12.87,12.88,12.86,12.88,25638.0,9.2564,9.2636,9.2493,9.2636,25638.0
2015-07-29 11:10:00,12.88,12.89,12.88,12.89,10125.0,9.2636,9.2708,9.2636,9.2708,10125.0
2015-07-29 11:20:00,12.89,12.9,12.89,12.89,23241.0,9.2708,9.278,9.2708,9.2708,23241.0
2015-07-29 11:30:00,12.89,12.9,12.89,12.9,13425.0,9.2708,9.278,9.2708,9.278,13425.0
2015-07-29 11:40:00,12.9,12.9,12.9,12.9,11133.0,9.278,9.278,9.278,9.278,11133.0
2015-07-29 11:50:00,12.9,12.9,12.9,12.9,8184.0,9.278,9.278,9.278,9.278,8184.0
2015-07-29 12:00:00,12.9,12.9,12.89,12.89,82887.0,9.278,9.278,9.2708,9.2708,82887.0
2015-07-29 12:10:00,12.89,12.89,12.89,12.89,10233.0,9.2708,9.2708,9.2708,9.2708,10233.0
2015-07-29 12:20:00,12.89,12.89,12.88,12.89,11181.0,9.2708,9.2708,9.2636,9.2708,11181.0
2015-07-29 12:30:00,12.89,12.89,12.88,12.89,53154.0,9.2708,9.2708,9.2636,9.2708,53154.0
2015-07-29 12:40:00,12.89,12.89,12.88,12.89,10434.0,9.2708,9.2708,9.2636,9.2708,10434.0
2015-07-29 12:50:00,12.89,12.9,12.89,12.89,17484.0,9.2708,9.278,9.2708,9.2708,17484.0
2015-07-29 13:00:00,12.89,12.9,12.89,12.89,5754.0,9.2708,9.278,9.2708,9.2708,5754.0
2015-07-29 13:10:00,12.89,12.9,12.89,12.89,8301.0,9.2708,9.278,9.2708,9.2708,8301.0
2015-07-29 13:20:00,12.89,12.9,12.89,12.89,8313.0,9.2708,9.278,9.2708,9.2708,8313.0
2015-07-29 13:30:00,12.9,12.9,12.89,12.89,24096.0,9.278,9.278,9.2708,9.2708,24096.0
2015-07-29 13:40:00,12.89,12.89,12.89,12.89,12420.0,9.2708,9.2708,9.2708,9.2708,12420.0
2015-07-29 13:50:00,12.89,12.89,12.88,12.88,3153.0,9.2708,9.2708,9.2636,9.2636,3153.0
2015-07-29 14:00:00,12.89,12.92,12.86,12.88,44913.0,9.2708,9.2924,9.2493,9.2636,44913.0
2015-07-29 14:10:00,12.88,12.91,12.88,12.91,7425.0,9.2636,9.2852,9.2636,9.2852,7425.0
2015-07-29 14:20:00,12.9,12.91,12.89,12.9,17610.0,9.278,9.2852,9.2708,9.278,17610.0
2015-07-29 14:30:00,12.9,12.9,12.89,12.9,16005.0,9.278,9.278,9.2708,9.278,16005.0
2015-07-29 14:40:00,12.91,12.92,12.91,12.92,22470.0,9.2852,9.2924,9.2852,9.2924,22470.0
2015-07-29 14:50:00,12.92,12.93,12.92,12.93,9093.0,9.2924,9.2996,9.2924,9.2996,9093.0
2015-07-29 15:00:00,12.92,12.92,12.91,12.91,10881.0,9.2924,9.2924,9.2852,9.2852,10881.0
2015-07-29 15:10:00,12.91,12.91,12.9,12.9,19311.0,9.2852,9.2852,9.278,9.278,19311.0
2015-07-29 15:20:00,12.91,12.92,12.91,12.91,7419.0,9.2852,9.2924,9.2852,9.2852,7419.0
2015-07-29 15:30:00,12.92,12.92,12.9,12.91,20538.0,9.2924,9.2924,9.278,9.2852,20538.0
2015-07-29 15:40:00,12.91,12.92,12.91,12.91,20790.0,9.2852,9.2924,9.2852,9.2852,20790.0
2015-07-29 15:50:00,12.91,12.92,12.91,12.91,32061.0,9.2852,9.2924,9.2852,9.2852,32061.0
2015-07-30 09:30:00,12.86,12.87,12.85,12.85,56049.0,9.2493,9.2564,9.2421,9.2421,56049.0
2015-07-30 09:40:00,12.84,12.84,12.82,12.83,19611.0,9.2349,9.2349,9.2205,9.2277,19611.0
2015-07-30 09:50:00,12.83,12.84,12.82,12.84,334620.0,9.2277,9.2349,9.2205,9.2349,334620.0
2015-07-30 10:00:00,12.84,12.85,12.83,12.85,19485.0,9.2349,9.2421,9.2277,9.2421,19485.0
2015-07-30 10:10:00,12.84,12.85,12.84,12.85,9825.0,9.2349,9.2421,9.2349,9.2421,9825.0
2015-07-30 10:20:00,12.85,12.86,12.85,12.86,26088.0,9.2421,9.2493,9.2421,9.2493,26088.0
2015-07-30 10:30:00,12.86,12.87,12.86,12.86,12765.0,9.2493,9.2564,9.2493,9.2493,12765.0
2015-07-30 10:40:00,12.85,12.86,12.85,12.86,3021.0,9.2421,9.2493,9.2421,9.2493,3021.0
2015-07-30 10:50:00,12.86,12.86,12.84,12.84,8943.0,9.2493,9.2493,9.2349,9.2349,8943.0
2015-07-30 11:00:00,12.85,12.85,12.84,12.85,8781.0,9.2421,9.2421,9.2349,9.2421,8781.0
2015-07-30 11:10:00,12.85,12.87,12.85,12.87,16650.0,9.2421,9.2564,9.2421,9.2564,16650.0
2015-07-30 11:20:00,12.86,12.88,12.86,12.87,71343.0,9.2493,9.2636,9.2493,9.2564,71343.0
2015-07-30 11:30:00,12.87,12.88,12.87,12.87,5511.0,9.2564,9.2636,9.2564,9.2564,5511.0
2015-07-30 11:40:00,12.88,12.89,12.87,12.89,9948.0,9.2636,9.2708,9.2564,9.2708,9948.0
2015-07-30 11:50:00,12.88,12.89,12.88,12.89,55644.0,9.2636,9.2708,9.2636,9.2708,55644.0
2015-07-30 12:00:00,12.89,12.89,12.88,12.89,15729.0,9.2708,9.2708,9.2636,9.2708,15729.0
2015-07-30 12:10:00,12.89,12.9,12.89,12.9,27237.0,9.2708,9.278,9.2708,9.278,27237.0
2015-07-30 12:20:00,12.9,12.91,12.9,12.91,26187.0,9.278,9.2852,9.278,9.2852,26187.0
2015-07-30 12:30:00,12.9,12.9,12.89,12.89,30462.0,9.278,9.278,9.2708,9.2708,30462.0
2015-07-30 12:40:00,12.9,12.91,12.9,12.91,18438.0,9.278,9.2852,9.278,9.2852,18438.0
2015-07-30 12:50:00,12.9,12.91,12.9,12.91,38736.0,9.278,9.2852,9.278,9.2852,38736.0
2015-07-30 13:00:00,12.91,12.91,12.9,12.91,22485.0,9.2852,9.2852,9.278,9.2852,22485.0
2015-07-30 13:10:00,12.9,12.91,12.9,12.91,6072.0,9.278,9.2852,9.278,9.2852,6072.0
2015-07-30 13:20:00,12.91,12.91,12.9,12.9,52788.0,9.2852,9.2852,9.278,9.278,52788.0
2015-07-30 13:30:00,12.89,12.9,12.89,12.89,55638.0,9.2708,9.278,9.2708,9.2708,55638.0
2015-07-30 13:40:00,12.89,12.89,12.89,12.89,11400.0,9.2708,9.2708,9.2708,9.2708,11400.0
2015-07-30 13:50:00,12.9,12.9,12.89,12.9,3525.0,9.278,9.278,9.2708,9.278,3525.0
2015-07-30 14:00:00,12.9,12.9,12.89,12.89,13917.0,9.278,9.278,9.2708,9.2708,13917.0
2015-07-30 14:10:00,12.9,12.9,12.89,12.9,2529.0,9.278,9.278,9.2708,9.278,2529.0
2015-07-30 14:20:00,12.9,12.9,12.89,12.9,3666.0,9.278,9.278,9.2708,9.278,3666.0
2015-07-30 14:30:00,12.89,12.89,12.89,12.89,4728.0,9.2708,9.2708,9.2708,9.2708,4728.0
2015-07-30 14:40:00,12.89,12.91,12.89,12.91,7551.0,9.2708,9.2852,9.2708,9.2852,7551.0
2015-07-30 14:50:00,12.91,12.91,12.9,12.91,23160.0,9.2852,9.2852,9.278,9.2852,23160.0
2015-07-30 15:00:00,12.91,12.91,12.9,12.91,29397.0,9.2852,9.2852,9.278,9.2852,29397.0
2015-07-30 15:10:00,12.91,12.91,12.9,12.91,332412.0,9.2852,9.2852,9.278,9.2852,332412.0
2015-07-30 15:20:00,12.91,12.91,12.9,12.91,19104.0,9.2852,9.2852,9.278,9.2852,19104.0
2015-07-30 15:30:00,12.91,12.91,12.9,12.9,30765.0,9.2852,9.2852,9.278,9.278,30765.0
2015-07-30 15:40:00,12.9,12.91,12.9,12.9,3027.0,9.278,9.2852,9.278,9.278,3027.0
2015-07-30 15:50:00,12.9,12.91,12.9,12.9,44403.0,9.278,9.2852,9.278,9.278,44403.0
2015-07-31 09:30:00,12.92,12.92,12.87,12.88,20925.0,9.2924,9.2924,9.2564,9.2636,20925.0
2015-07-31 09:40:00,12.87,12.87,12.85,12.85,9351.0,9.2564,9.2564,9.2421,9.2421,9351.0
2015-07-31 09:50:00,12.86,12.87,12.85,12.85,43812.0,9.2493,9.2564,9.2421,9.2421,43812.0
2015-07-31 10:00:00,12.87,12.87,12.86,12.87,4944.0,9.2564,9.2564,9.2493,9.2564,4944.0
2015-07-31 10:10:00,12.87,12.88,12.86,12.86,11952.0,9.2564,9.2636,9.2493,9.2493,11952.0
2015-07-31 10:20:00,12.87,12.89,12.87,12.87,142629.0,9.2564,9.2708,9.2564,9.2564,142629.0
2015-07-31 10:30:00,12.87,12.89,12.87,12.88,13338.0,9.2564,9.2708,9.2564,9.2636,13338.0
2015-07-31 10:40:00,12.88,12.89,12.88,12.89,3162.0,9.2636,9.2708,9.2636,9.2708,3162.0
2015-07-31 10:50:00,12.89,12.9,12.89,12.9,20901.0,9.2708,9.278,9.2708,9.278,20901.0
2015-07-31 11:00:00,12.89,12.9,12.89,12.89,10734.0,9.2708,9.278,9.2708,9.2708,10734.0
2015-07-31 11:10:00,12.9,12.9,12.89,12.9,18723.0,9.278,9.278,9.2708,9.278,18723.0
2015-07-31 11:20:00,12.9,12.9,12.89,12.9,10056.0,9.278,9.278,9.2708,9.278,10056.0
2015-07-31 11:30:00,12.9,12.91,12.9,12.91,54702.0,9.278,9.2852,9.278,9.2852,54702.0
2015-07-31 11:40:00,12.91,12.91,12.91,12.91,23571.0,9.2852,9.2852,9.2852,9.2852,23571.0
2015-07-31 11:50:00,12.91,12.91,12.9,12.9,8721.0,9.2852,9.2852,9.278,9.278,8721.0
2015-07-31 12:00:00,12.9,12.91,12.9,12.91,7047.0,9.278,9.2852,9.278,9.2852,7047.0
2015-07-31 12:10:00,12.91,12.92,12.91,12.91,244569.0,9.2852,9.2924,9.2852,9.2852,244569.0
2015-07-31 12:20:00,12.91,12.91,12.9,12.9,21243.0,9.2852,9.2852,9.278,9.278,21243.0
2015-07-31 12:30:00,12.9,12.9,12.89,12.9,85632.0,9.278,9.278,9.2708,9.278,85632.0
2015-07-31 12:40:00,12.9,12.9,12.89,12.89,19755.0,9.278,9.278,9.2708,9.2708,19755.0
2015-07-31 12:50:00,12.89,12.9,12.89,12.9,43356.0,9.2708,9.278,9.2708,9.278,43356.0
2015-07-31 13:00:00,12.89,12.9,12.89,12.89,6336.0,9.2708,9.278,9.2708,9.2708,6336.0
2015-07-31 13:10:00,12.89,12.89,12.88,12.89,14136.0,9.2708,9.2708,9.2636,9.2708,14136.0
2015-07-31 13:20:00,12.89,12.89,12.88,12.88,3054.0,9.2708,9.2708,9.2636,9.2636,3054.0
2015-07-31 13:30:00,12.87,12.87,12.86,12.86,9807.0,9.2564,9.2564,9.2493,9.2493,9807.0
2015-07-31 13:40:00,12.87,12.87,12.87,12.87,6225.0,9.2564,9.2564,9.2564,9.2564,6225.0
2015-07-31 13:50:00,12.87,12.87,12.86,12.87,8307.0,9.2564,9.2564,9.2493,9.2564,8307.0
2015-07-31 14:00:00,12.87,12.88,12.86,12.88,2115.0,9.2564,9.2636,9.2493,9.2636,2115.0
2015-07-31 14:10:00,12.87,12.87,12.87,12.87,10614.0,9.2564,9.2564,9.2564,9.2564,10614.0
2015-07-31 14:20:00,12.86,12.87,12.85,12.86,8016.0,9.2493,9.2564,9.2421,9.2493,8016.0
2015-07-31 14:30:00,12.86,12.86,12.85,12.86,18843.0,9.2493,9.2493,9.2421,9.2493,18843.0
2015-07-31 14:40:00,12.86,12.86,12.85,12.85,12141.0,9.2493,9.2493,9.2421,9.2421,12141.0
2015-07-31 14:50:00,12.86,12.87,12.85,12.86,16845.0,9.2493,9.2564,9.2421,9.2493,16845.0
2015-07-31 15:00:00,12.86,12.86,12.85,12.85,40902.0,9.2493,9.2493,9.2421,9.2421,40902.0
2015-07-31 15:10:00,12.85,12.86,12.85,12.86,5550.0,9.2421,9.2493,9.2421,9.2493,5550.0
2015-07-31 15:20:00,12.86,12.86,12.84,12.84,15012.0,9.2493,9.2493,9.2349,9.2349,15012.0
2015-07-31 15:30:00,12.85,12.86,12.84,12.85,9459.0,9.2421,9.2493,9.2349,9.2421,9459.0
2015-07-31 15:40:00,12.85,12.86,12.85,12.85,29172.0,9.2421,9.2493,9.2421,9.2421,29172.0
2015-07-31 15:50:00,12.85,12.86,12.85,12.86,48861.0,9.2421,9.2493,9.2421,9.2493,48861.0
2015-08-03 09:30:00,12.85,12.85,12.82,12.82,62322.0,9.2421,9.2421,9.2205,9.2205,62322.0
2015-08-03 09:40:00,12.82,12.82,12.79,12.8,84921.0,9.2205,9.2205,9.1989,9.2061,84921.0
2015-08-03 09:50:00,12.81,12.82,12.8,12.82,29979.0,9.2133,9.2205,9.2061,9.2205,29979.0
2015-08-03 10:00:00,12.82,12.83,12.81,12.82,40191.0,9.2205,9.2277,9.2133,9.2205,40191.0
2015-08-03 10:10:00,12.82,12.83,12.82,12.82,11190.0,9.2205,9.2277,9.2205,9.2205,11190.0
2015-08-03 10:20:00,12.82,12.82,12.8,12.8,35784.0,9.2205,9.2205,9.2061,9.2061,35784.0
2015-08-03 10:30:00,12.8,12.8,12.79,12.8,56091.0,9.2061,9.2061,9.1989,9.2061,56091.0
2015-08-03 10:40:00,12.8,12.8,12.79,12.8,40422.0,9.2061,9.2061,9.1989,9.2061,40422.0
2015-08-03 10:50:00,12.81,12.82,12.8,12.82,18876.0,9.2133,9.2205,9.2061,9.2205,18876.0
2015-08-03 11:00:00,12.82,12.82,12.81,12.81,7635.0,9.2205,9.2205,9.2133,9.2133,7635.0
2015-08-03 11:10:00,12.81,12.82,12.81,12.82,9570.0,9.2133,9.2205,9.2133,9.2205,9570.0
2015-08-03 11:20:00,12.82,12.82,12.82,12.82,11985.0,9.2205,9.2205,9.2205,9.2205,11985.0
2015-08-03 11:30:00,12.82,12.83,12.82,12.82,14484.0,9.2205,9.2277,9.2205,9.2205,14484.0
2015-08-03 11:40:00,12.82,12.83,12.82,12.82,21564.0,9.2205,9.2277,9.2205,9.2205,21564.0
2015-08-03 11:50:00,12.82,12.82,12.82,12.82,12585.0,9.2205,9.2205,9.2205,9.2205,12585.0
2015-08-03 12:00:00,12.82,12.82,12.81,12.82,43935.0,9.2205,9.2205,9.2133,9.2205,43935.0
2015-08-03 12:10:00,12.82,12.82,12.8,12.8,437949.0,9.2205,9.2205,9.2061,9.2061,437949.0
2015-08-03 12:20:00,12.8,12.82,12.8,12.81,97509.0,9.2061,9.2205,9.2061,9.2133,97509.0
2015-08-03 12:30:00,12.81,12.81,12.79,12.79,79500.0,9.2133,9.2133,9.1989,9.1989,79500.0
2015-08-03 12:40:00,12.79,12.79,12.77,12.78,76500.0,9.1989,9.1989,9.1845,9.1917,76500.0
2015-08-03 12:50:00,12.78,12.78,12.76,12.77,79386.0,9.1917,9.1917,9.1773,9.1845,79386.0
2015-08-03 13:00:00,12.77,12.77,12.75,12.75,124818.0,9.1845,9.1845,9.1701,9.1701,124818.0
2015-08-03 13:10:00,12.75,12.76,12.75,12.76,81900.0,9.1701,9.1773,9.1701,9.1773,81900.0
2015-08-03 13:20:00,12.76,12.77,12.76,12.77,36861.0,9.1773,9.1845,9.1773,9.1845,36861.0
2015-08-03 13:30:00,12.77,12.77,12.76,12.77,10365.0,9.1845,9.1845,9.1773,9.1845,10365.0
2015-08-03 13:40:00,12.77,12.78,12.77,12.78,12147.0,9.1845,9.1917,9.1845,9.1917,12147.0
2015-08-03 13:50:00,12.78,12.78,12.77,12.77,19692.0,9.1917,9.1917,9.1845,9.1845,19692.0
2015-08-03 14:00:00,12.77,12.77,12.76,12.76,26004.0,9.1845,9.1845,9.1773,9.1773,26004.0
2015-08-03 14:10:00,12.76,12.76,12.76,12.76,3600.0,9.1773,9.1773,9.1773,9.1773,3600.0
2015-08-03 14:20:00,12.76,12.76,12.76,12.76,12864.0,9.1773,9.1773,9.1773,9.1773,12864.0
2015-08-03 14:30:00,12.76,12.78,12.76,12.78,9156.0,9.1773,9.1917,9.1773,9.1917,9156.0
2015-08-03 14:40:00,12.78,12.78,12.77,12.78,7500.0,9.1917,9.1917,9.1845,9.1917,7500.0
2015-08-03 14:50:00,12.77,12.77,12.76,12.76,13242.0,9.1845,9.1845,9.1773,9.1773,13242.0
2015-08-03 15:00:00,12.77,12.77,12.76,12.77,11490.0,9.1845,9.1845,9.1773,9.1845,11490.0
2015-08-03 15:10:00,12.77,12.77,12.76,12.77,11157.0,9.1845,9.1845,9.1773,9.1845,11157.0
2015-08-03 15:20:00,12.77,12.78,12.77,12.78,17655.0,9.1845,9.1917,9.1845,9.1917,17655.0
2015-08-03 15:30:00,12.78,12.79,12.77,12.79,40095.0,9.1917,9.1989,9.1845,9.1989,40095.0
2015-08-03 15:40:00,12.8,12.81,12.79,12.8,47130.0,9.2061,9.2133,9.1989,9.2061,47130.0
2015-08-03 15:50:00,12.8,12.82,12.8,12.81,39582.0,9.2061,9.2205,9.2061,9.2133,39582.0
2015-08-04 09:30:00,12.83,12.84,12.81,12.82,184071.0,9.2277,9.2349,9.2133,9.2205,184071.0
2015-08-04 09:40:00,12.82,12.84,12.82,12.84,58965.0,9.2205,9.2349,9.2205,9.2349,58965.0
2015-08-04 09:50:00,12.84,12.84,12.83,12.83,27381.0,9.2349,9.2349,9.2277,9.2277,27381.0
2015-08-04 10:00:00,12.83,12.84,12.82,12.83,25794.0,9.2277,9.2349,9.2205,9.2277,25794.0
2015-08-04 10:10:00,12.83,12.85,12.83,12.84,25881.0,9.2277,9.2421,9.2277,9.2349,25881.0
2015-08-04 10:20:00,12.84,12.85,12.83,12.85,55344.0,9.2349,9.2421,9.2277,9.2421,55344.0
2015-08-04 10:30:00,12.85,12.85,12.83,12.83,41682.0,9.2421,9.2421,9.2277,9.2277,41682.0
2015-08-04 10:40:00,12.83,12.84,12.82,12.84,55671.0,9.2277,9.2349,9.2205,9.2349,55671.0
2015-08-04 10:50:00,12.83,12.83,12.81,12.82,68793.0,9.2277,9.2277,9.2133,9.2205,68793.0
2015-08-04 11:00:00,12.82,12.83,12.81,12.82,32868.0,9.2205,9.2277,9.2133,9.2205,32868.0
2015-08-04 11:10:00,12.82,12.83,12.82,12.82,9243.0,9.2205,9.2277,9.2205,9.2205,9243.0
2015-08-04 11:20:00,12.82,12.83,12.82,12.82,9291.0,9.2205,9.2277,9.2205,9.2205,9291.0
2015-08-04 11:30:00,12.83,12.83,12.82,12.83,18363.0,9.2277,9.2277,9.2205,9.2277,18363.0
2015-08-04 11:40:00,12.83,12.83,12.82,12.82,12555.0,9.2277,9.2277,9.2205,9.2205,12555.0
2015-08-04 11:50:00,12.83,12.83,12.82,12.82,16872.0,9.2277,9.2277,9.2205,9.2205,16872.0
2015-08-04 12:00:00,12.82,12.83,12.82,12.83,17616.0,9.2205,9.2277,9.2205,9.2277,17616.0
2015-08-04 12:10:00,12.83,12.83,12.82,12.82,8310.0,9.2277,9.2277,9.2205,9.2205,8310.0
2015-08-04 12:20:00,12.82,12.83,12.82,12.82,16791.0,9.2205,9.2277,9.2205,9.2205,16791.0
2015-08-04 12:30:00,12.82,12.82,12.81,12.82,17889.0,9.2205,9.2205,9.2133,9.2205,17889.0
2015-08-04 12:40:00,12.82,12.82,12.81,12.81,13401.0,9.2205,9.2205,9.2133,9.2133,13401.0
2015-08-04 12:50:00,12.81,12.81,12.81,12.81,16671.0,9.2133,9.2133,9.2133,9.2133,16671.0
2015-08-04 13:00:00,12.81,12.81,12.8,12.81,9822.0,9.2133,9.2133,9.2061,9.2133,9822.0
2015-08-04 13:10:00,12.81,12.82,12.8,12.82,13881.0,9.2133,9.2205,9.2061,9.2205,13881.0
2015-08-04 13:20:00,12.82,12.82,12.81,12.82,8112.0,9.2205,9.2205,9.2133,9.2205,8112.0
2015-08-04 13:30:00,12.82,12.83,12.82,12.82,8874.0,9.2205,9.2277,9.2205,9.2205,8874.0
2015-08-04 13:40:00,12.82,12.82,12.79,12.8,25287.0,9.2205,9.2205,9.1989,9.2061,25287.0
2015-08-04 13:50:00,12.79,12.8,12.78,12.79,25962.0,9.1989,9.2061,9.1917,9.1989,25962.0
2015-08-04 14:00:00,12.79,12.79,12.78,12.78,16065.0,9.1989,9.1989,9.1917,9.1917,16065.0
2015-08-04 14:10:00,12.78,12.78,12.77,12.78,21756.0,9.1917,9.1917,9.1845,9.1917,21756.0
2015-08-04 14:20:00,12.78,12.79,12.78,12.78,20157.0,9.1917,9.1989,9.1917,9.1917,20157.0
2015-08-04 14:30:00,12.78,12.8,12.78,12.8,18360.0,9.1917,9.2061,9.1917,9.2061,18360.0
2015-08-04 14:40:00,12.8,12.81,12.79,12.81,18195.0,9.2061,9.2133,9.1989,9.2133,18195.0
2015-08-04 14:50:00,12.81,12.81,12.8,12.8,21546.0,9.2133,9.2133,9.2061,9.2061,21546.0
2015-08-04 15:00:00,12.81,12.81,12.8,12.81,99084.0,9.2133,9.2133,9.2061,9.2133,99084.0
2015-08-04 15:10:00,12.8,12.81,12.8,12.8,32514.0,9.2061,9.2133,9.2061,9.2061,32514.0
2015-08-04 15:20:00,12.8,12.81,12.8,12.8,48045.0,9.2061,9.2133,9.2061,9.2061,48045.0
2015-08-04 15:30:00,12.8,12.81,12.8,12.8,26247.0,9.2061,9.2133,9.2061,9.2061,26247.0
2015-08-04 15:40:00,12.8,12.8,12.8,12.8,11286.0,9.2061,9.2061,9.2061,9.2061,11286.0
2015-08-04 15:50:00,12.8,12.81,12.79,12.81,69255.0,9.2061,9.2133,9.1989,9.2133,69255.0
2015-08-05 09:30:00,12.88,12.92,12.88,12.92,29283.0,9.2636,9.2924,9.2636,9.2924,29283.0
2015-08-05 09:40:00,12.91,12.92,12.91,12.92,20733.0,9.2852,9.2924,9.2852,9.2924,20733.0
2015-08-05 09:50:00,12.93,12.93,12.91,12.91,29517.0,9.2996,9.2996,9.2852,9.2852,29517.0
2015-08-05 10:00:00,12.91,12.91,12.9,12.91,7980.0,9.2852,9.2852,9.278,9.2852,7980.0
2015-08-05 10:10:00,12.91,12.92,12.91,12.92,6996.0,9.2852,9.2924,9.2852,9.2924,6996.0
2015-08-05 10:20:00,12.92,12.93,12.92,12.92,18138.0,9.2924,9.2996,9.2924,9.2924,18138.0
2015-08-05 10:30:00,12.93,12.93,12.92,12.93,21333.0,9.2996,9.2996,9.2924,9.2996,21333.0
2015-08-05 10:40:00,12.93,12.93,12.92,12.92,7179.0,9.2996,9.2996,9.2924,9.2924,7179.0
2015-08-05 10:50:00,12.91,12.92,12.91,12.91,4776.0,9.2852,9.2924,9.2852,9.2852,4776.0
2015-08-05 11:00:00,12.91,12.91,12.91,12.91,3090.0,9.2852,9.2852,9.2852,9.2852,3090.0
2015-08-05 11:10:00,12.92,12.92,12.91,12.92,5487.0,9.2924,9.2924,9.2852,9.2924,5487.0
2015-08-05 11:20:00,12.92,12.93,12.92,12.92,17880.0,9.2924,9.2996,9.2924,9.2924,17880.0
2015-08-05 11:30:00,12.93,12.93,12.92,12.92,9000.0,9.2996,9.2996,9.2924,9.2924,9000.0
2015-08-05 11:40:00,12.92,12.92,12.91,12.92,4500.0,9.2924,9.2924,9.2852,9.2924,4500.0
2015-08-05 11:50:00,12.91,12.92,12.89,12.89,23157.0,9.2852,9.2924,9.2708,9.2708,23157.0
2015-08-05 12:00:00,12.89,12.89,12.88,12.89,14421.0,9.2708,9.2708,9.2636,9.2708,14421.0
2015-08-05 12:10:00,12.89,12.89,12.88,12.88,12561.0,9.2708,9.2708,9.2636,9.2636,12561.0
2015-08-05 12:20:00,12.88,12.88,12.88,12.88,5943.0,9.2636,9.2636,9.2636,9.2636,5943.0
2015-08-05 12:30:00,12.87,12.87,12.86,12.86,9915.0,9.2564,9.2564,9.2493,9.2493,9915.0
2015-08-05 12:40:00,12.86,12.87,12.85,12.87,5577.0,9.2493,9.2564,9.2421,9.2564,5577.0
2015-08-05 12:50:00,12.87,12.89,12.86,12.88,13965.0,9.2564,9.2708,9.2493,9.2636,13965.0
2015-08-05 13:00:00,12.88,12.88,12.87,12.88,14919.0,9.2636,9.2636,9.2564,9.2636,14919.0
2015-08-05 13:10:00,12.87,12.87,12.85,12.85,24870.0,9.2564,9.2564,9.2421,9.2421,24870.0
2015-08-05 13:20:00,12.85,12.86,12.85,12.86,9435.0,9.2421,9.2493,9.2421,9.2493,9435.0
2015-08-05 13:30:00,12.86,12.87,12.86,12.87,1278.0,9.2493,9.2564,9.2493,9.2564,1278.0
2015-08-05 13:40:00,12.87,12.87,12.87,12.87,297222.0,9.2564,9.2564,9.2564,9.2564,297222.0
2015-08-05 13:50:00,12.87,12.87,12.86,12.87,6483.0,9.2564,9.2564,9.2493,9.2564,6483.0
2015-08-05 14:00:00,12.87,12.88,12.87,12.88,1500.0,9.2564,9.2636,9.2564,9.2636,1500.0
2015-08-05 14:10:00,12.88,12.88,12.87,12.88,780.0,9.2636,9.2636,9.2564,9.2636,780.0
2015-08-05 14:20:00,12.88,12.88,12.88,12.88,1614.0,9.2636,9.2636,9.2636,9.2636,1614.0
2015-08-05 14:30:00,12.89,12.89,12.89,12.89,15849.0,9.2708,9.2708,9.2708,9.2708,15849.0
2015-08-05 14:40:00,12.89,12.89,12.87,12.89,37005.0,9.2708,9.2708,9.2564,9.2708,37005.0
2015-08-05 14:50:00,12.88,12.89,12.87,12.88,11991.0,9.2636,9.2708,9.2564,9.2636,11991.0
2015-08-05 15:00:00,12.88,12.89,12.88,12.88,10095.0,9.2636,9.2708,9.2636,9.2636,10095.0
2015-08-05 15:10:00,12.89,12.89,12.88,12.88,10185.0,9.2708,9.2708,9.2636,9.2636,10185.0
2015-08-05 15:20:00,12.88,12.89,12.88,12.88,50748.0,9.2636,9.2708,9.2636,9.2636,50748.0
2015-08-05 15:30:00,12.88,12.88,12.87,12.87,13851.0,9.2636,9.2636,9.2564,9.2564,13851.0
2015-08-05 15:40:00,12.87,12.87,12.86,12.87,12111.0,9.2564,9.2564,9.2493,9.2564,12111.0
2015-08-05 15:50:00,12.87,12.87,12.86,12.87,26073.0,9.2564,9.2564,9.2493,9.2564,26073.0
2015-08-06 09:30:00,12.88,12.88,12.83,12.83,72165.0,9.2636,9.2636,9.2277,9.2277,72165.0
2015-08-06 09:40:00,12.83,12.83,12.82,12.83,89355.0,9.2277,9.2277,9.2205,9.2277,89355.0
2015-08-06 09:50:00,12.83,12.83,12.81,12.82,25980.0,9.2277,9.2277,9.2133,9.2205,25980.0
2015-08-06 10:00:00,12.82,12.82,12.81,12.82,6927.0,9.2205,9.2205,9.2133,9.2205,6927.0
2015-08-06 10:10:00,12.83,12.83,12.83,12.83,1500.0,9.2277,9.2277,9.2277,9.2277,1500.0
2015-08-06 10:20:00,12.82,12.82,12.82,12.82,5346.0,9.2205,9.2205,9.2205,9.2205,5346.0
2015-08-06 10:30:00,12.81,12.83,12.81,12.83,15051.0,9.2133,9.2277,9.2133,9.2277,15051.0
2015-08-06 10:40:00,12.83,12.84,12.83,12.84,4791.0,9.2277,9.2349,9.2277,9.2349,4791.0
2015-08-06 10:50:00,12.84,12.84,12.83,12.84,2433.0,9.2349,9.2349,9.2277,9.2349,2433.0
2015-08-06 11:00:00,12.83,12.83,12.82,12.82,6009.0,9.2277,9.2277,9.2205,9.2205,6009.0
2015-08-06 11:10:00,12.82,12.82,12.82,12.82,14376.0,9.2205,9.2205,9.2205,9.2205,14376.0
2015-08-06 11:20:00,12.82,12.83,12.81,12.81,37926.0,9.2205,9.2277,9.2133,9.2133,37926.0
2015-08-06 11:30:00,12.81,12.81,12.79,12.8,18933.0,9.2133,9.2133,9.1989,9.2061,18933.0
2015-08-06 11:40:00,12.8,12.81,12.8,12.8,73095.0,9.2061,9.2133,9.2061,9.2061,73095.0
2015-08-06 11:50:00,12.8,12.8,12.78,12.78,181707.0,9.2061,9.2061,9.1917,9.1917,181707.0
2015-08-06 12:00:00,12.79,12.79,12.78,12.79,14766.0,9.1989,9.1989,9.1917,9.1989,14766.0
2015-08-06 12:10:00,12.78,12.79,12.78,12.78,19512.0,9.1917,9.1989,9.1917,9.1917,19512.0
2015-08-06 12:20:00,12.78,12.78,12.77,12.78,36495.0,9.1917,9.1917,9.1845,9.1917,36495.0
2015-08-06 12:30:00,12.78,12.78,12.77,12.77,11028.0,9.1917,9.1917,9.1845,9.1845,11028.0
2015-08-06 12:40:00,12.77,12.78,12.77,12.78,33969.0,9.1845,9.1917,9.1845,9.1917,33969.0
2015-08-06 12:50:00,12.78,12.78,12.77,12.77,16509.0,9.1917,9.1917,9.1845,9.1845,16509.0
2015-08-06 13:00:00,12.78,12.79,12.77,12.78,35892.0,9.1917,9.1989,9.1845,9.1917,35892.0
2015-08-06 13:10:00,12.79,12.79,12.78,12.79,37629.0,9.1989,9.1989,9.1917,9.1989,37629.0
2015-08-06 13:20:00,12.79,12.8,12.79,12.8,42555.0,9.1989,9.2061,9.1989,9.2061,42555.0
2015-08-06 13:30:00,12.8,12.8,12.79,12.79,12882.0,9.2061,9.2061,9.1989,9.1989,12882.0
2015-08-06 13:40:00,12.8,12.8,12.79,12.8,1860.0,9.2061,9.2061,9.1989,9.2061,1860.0
2015-08-06 13:50:00,12.8,12.8,12.79,12.79,3768.0,9.2061,9.2061,9.1989,9.1989,3768.0
2015-08-06 14:00:00,12.79,12.79,12.78,12.79,3000.0,9.1989,9.1989,9.1917,9.1989,3000.0
2015-08-06 14:10:00,12.79,12.79,12.79,12.79,9513.0,9.1989,9.1989,9.1989,9.1989,9513.0
2015-08-06 14:20:00,12.79,12.8,12.79,12.8,16941.0,9.1989,9.2061,9.1989,9.2061,16941.0
2015-08-06 14:30:00,12.8,12.8,12.79,12.8,6951.0,9.2061,9.2061,9.1989,9.2061,6951.0
2015-08-06 14:40:00,12.8,12.8,12.8,12.8,4491.0,9.2061,9.2061,9.2061,9.2061,4491.0
2015-08-06 14:50:00,12.8,12.8,12.78,12.79,14700.0,9.2061,9.2061,9.1917,9.1989,14700.0
2015-08-06 15:00:00,12.79,12.79,12.79,12.79,15801.0,9.1989,9.1989,9.1989,9.1989,15801.0
2015-08-06 15:10:00,12.79,12.79,12.78,12.79,15372.0,9.1989,9.1989,9.1917,9.1989,15372.0
2015-08-06 15:20:00,12.79,12.79,12.78,12.78,9111.0,9.1989,9.1989,9.1917,9.1917,9111.0
2015-08-06 15:30:00,12.78,12.78,12.77,12.78,11640.0,9.1917,9.1917,9.1845,9.1917,11640.0
2015-08-06 15:40:00,12.78,12.8,12.78,12.8,23244.0,9.1917,9.2061,9.1917,9.2061,23244.0
2015-08-06 15:50:00,12.8,12.8,12.79,12.79,36870.0,9.2061,9.2061,9.1989,9.1989,36870.0
2015-08-07 09:30:00,12.77,12.77,12.75,12.76,42330.0,9.1845,9.1845,9.1701,9.1773,42330.0
2015-08-07 09:40:00,12.75,12.76,12.74,12.74,19569.0,9.1701,9.1773,9.1629,9.1629,19569.0
2015-08-07 09:50:00,12.74,12.76,12.74,12.75,13296.0,9.1629,9.1773,9.1629,9.1701,13296.0
2015-08-07 10:00:00,12.75,12.75,12.74,12.75,14787.0,9.1701,9.1701,9.1629,9.1701,14787.0
2015-08-07 10:10:00,12.76,12.76,12.74,12.74,19890.0,9.1773,9.1773,9.1629,9.1629,19890.0
2015-08-07 10:20:00,12.74,12.74,12.73,12.73,13932.0,9.1629,9.1629,9.1558,9.1558,13932.0
2015-08-07 10:30:00,12.72,12.73,12.72,12.72,2355.0,9.1486,9.1558,9.1486,9.1486,2355.0
2015-08-07 10:40:00,12.73,12.75,12.73,12.74,18027.0,9.1558,9.1701,9.1558,9.1629,18027.0
2015-08-07 10:50:00,12.75,12.75,12.73,12.73,12525.0,9.1701,9.1701,9.1558,9.1558,12525.0
2015-08-07 11:00:00,12.72,12.73,12.72,12.72,32232.0,9.1486,9.1558,9.1486,9.1486,32232.0
2015-08-07 11:10:00,12.72,12.72,12.7,12.7,15969.0,9.1486,9.1486,9.1342,9.1342,15969.0
2015-08-07 11:20:00,12.7,12.71,12.7,12.71,19860.0,9.1342,9.1414,9.1342,9.1414,19860.0
2015-08-07 11:30:00,12.71,12.71,12.7,12.71,14577.0,9.1414,9.1414,9.1342,9.1414,14577.0
2015-08-07 11:40:00,12.71,12.72,12.71,12.72,4467.0,9.1414,9.1486,9.1414,9.1486,4467.0
2015-08-07 11:50:00,12.72,12.72,12.72,12.72,6417.0,9.1486,9.1486,9.1486,9.1486,6417.0
2015-08-07 12:00:00,12.72,12.73,12.71,12.72,47520.0,9.1486,9.1558,9.1414,9.1486,47520.0
2015-08-07 12:10:00,12.72,12.72,12.71,12.72,37467.0,9.1486,9.1486,9.1414,9.1486,37467.0
2015-08-07 12:20:00,12.71,12.72,12.71,12.71,37974.0,9.1414,9.1486,9.1414,9.1414,37974.0
2015-08-07 12:30:00,12.71,12.71,12.7,12.7,28662.0,9.1414,9.1414,9.1342,9.1342,28662.0
2015-08-07 12:40:00,12.71,12.72,12.7,12.71,47301.0,9.1414,9.1486,9.1342,9.1414,47301.0
2015-08-07 12:50:00,12.7,12.71,12.7,12.7,23697.0,9.1342,9.1414,9.1342,9.1342,23697.0
2015-08-07 13:00:00,12.71,12.71,12.7,12.7,35319.0,9.1414,9.1414,9.1342,9.1342,35319.0
2015-08-07 13:10:00,12.7,12.71,12.69,12.71,55905.0,9.1342,9.1414,9.127,9.1414,55905.0
2015-08-07 13:20:00,12.7,12.71,12.7,12.71,37266.0,9.1342,9.1414,9.1342,9.1414,37266.0
2015-08-07 13:30:00,12.71,12.72,12.7,12.71,25503.0,9.1414,9.1486,9.1342,9.1414,25503.0
2015-08-07 13:40:00,12.71,12.72,12.71,12.71,18894.0,9.1414,9.1486,9.1414,9.1414,18894.0
2015-08-07 13:50:00,12.71,12.71,12.71,12.71,1200.0,9.1414,9.1414,9.1414,9.1414,1200.0
2015-08-07 14:00:00,12.71,12.71,12.7,12.71,7758.0,9.1414,9.1414,9.1342,9.1414,7758.0
2015-08-07 14:10:00,12.71,12.71,12.7,12.7,10986.0,9.1414,9.1414,9.1342,9.1342,10986.0
2015-08-07 14:20:00,12.7,12.71,12.7,12.71,13812.0,9.1342,9.1414,9.1342,9.1414,13812.0
2015-08-07 14:30:00,12.72,12.72,12.71,12.72,33006.0,9.1486,9.1486,9.1414,9.1486,33006.0
2015-08-07 14:40:00,12.71,12.71,12.7,12.7,7836.0,9.1414,9.1414,9.1342,9.1342,7836.0
2015-08-07 14:50:00,12.71,12.72,12.71,12.71,54354.0,9.1414,9.1486,9.1414,9.1414,54354.0
2015-08-07 15:00:00,12.71,12.71,12.7,12.7,31989.0,9.1414,9.1414,9.1342,9.1342,31989.0
2015-08-07 15:10:00,12.7,12.71,12.7,12.71,9753.0,9.1342,9.1414,9.1342,9.1414,9753.0
2015-08-07 15:20:00,12.71,12.73,12.71,12.73,13770.0,9.1414,9.1558,9.1414,9.1558,13770.0
2015-08-07 15:30:00,12.73,12.73,12.73,12.73,27777.0,9.1558,9.1558,9.1558,9.1558,27777.0
2015-08-07 15:40:00,12.73,12.73,12.72,12.73,26739.0,9.1558,9.1558,9.1486,9.1558,26739.0
2015-08-07 15:50:00,12.73,12.74,12.73,12.73,69654.0,9.1558,9.1629,9.1558,9.1558,69654.0
2015-08-10 09:30:00,12.81,12.84,12.81,12.83,175974.0,9.2133,9.2349,9.2133,9.2277,175974.0
2015-08-10 09:40:00,12.83,12.84,12.83,12.84,13713.0,9.2277,9.2349,9.2277,9.2349,13713.0
2015-08-10 09:50:00,12.85,12.86,12.84,12.84,35862.0,9.2421,9.2493,9.2349,9.2349,35862.0
2015-08-10 10:00:00,12.84,12.85,12.84,12.84,19143.0,9.2349,9.2421,9.2349,9.2349,19143.0
2015-08-10 10:10:00,12.84,12.86,12.84,12.86,4698.0,9.2349,9.2493,9.2349,9.2493,4698.0
2015-08-10 10:20:00,12.86,12.86,12.85,12.86,55194.0,9.2493,9.2493,9.2421,9.2493,55194.0
2015-08-10 10:30:00,12.85,12.86,12.85,12.85,27213.0,9.2421,9.2493,9.2421,9.2421,27213.0
2015-08-10 10:40:00,12.86,12.87,12.86,12.87,55548.0,9.2493,9.2564,9.2493,9.2564,55548.0
2015-08-10 10:50:00,12.86,12.87,12.86,12.86,58104.0,9.2493,9.2564,9.2493,9.2493,58104.0
2015-08-10 11:00:00,12.87,12.89,12.87,12.89,17022.0,9.2564,9.2708,9.2564,9.2708,17022.0
2015-08-10 11:10:00,12.89,12.89,12.88,12.88,44091.0,9.2708,9.2708,9.2636,9.2636,44091.0
2015-08-10 11:20:00,12.88,12.88,12.87,12.87,5469.0,9.2636,9.2636,9.2564,9.2564,5469.0
2015-08-10 11:30:00,12.87,12.89,12.87,12.89,9042.0,9.2564,9.2708,9.2564,9.2708,9042.0
2015-08-10 11:40:00,12.89,12.89,12.88,12.88,13311.0,9.2708,9.2708,9.2636,9.2636,13311.0
2015-08-10 11:50:00,12.89,12.89,12.88,12.88,10929.0,9.2708,9.2708,9.2636,9.2636,10929.0
2015-08-10 12:00:00,12.88,12.88,12.88,12.88,8970.0,9.2636,9.2636,9.2636,9.2636,8970.0
2015-08-10 12:10:00,12.88,12.89,12.88,12.89,12240.0,9.2636,9.2708,9.2636,9.2708,12240.0
2015-08-10 12:20:00,12.89,12.89,12.88,12.89,15741.0,9.2708,9.2708,9.2636,9.2708,15741.0
2015-08-10 12:30:00,12.88,12.89,12.88,12.89,14256.0,9.2636,9.2708,9.2636,9.2708,14256.0
2015-08-10 12:40:00,12.88,12.89,12.88,12.88,39891.0,9.2636,9.2708,9.2636,9.2636,39891.0
2015-08-10 12:50:00,12.88,12.88,12.88,12.88,2397.0,9.2636,9.2636,9.2636,9.2636,2397.0
2015-08-10 13:00:00,12.88,12.89,12.88,12.89,133935.0,9.2636,9.2708,9.2636,9.2708,133935.0
2015-08-10 13:10:00,12.89,12.89,12.88,12.89,10407.0,9.2708,9.2708,9.2636,9.2708,10407.0
2015-08-10 13:20:00,12.89,12.89,12.88,12.89,1170.0,9.2708,9.2708,9.2636,9.2708,1170.0
2015-08-10 13:30:00,12.88,12.89,12.88,12.89,3657.0,9.2636,9.2708,9.2636,9.2708,3657.0
2015-08-10 13:40:00,12.89,12.89,12.89,12.89,7629.0,9.2708,9.2708,9.2708,9.2708,7629.0
2015-08-10 13:50:00,12.89,12.89,12.89,12.89,969.0,9.2708,9.2708,9.2708,9.2708,969.0
2015-08-10 14:00:00,12.89,12.89,12.89,12.89,6534.0,9.2708,9.2708,9.2708,9.2708,6534.0
2015-08-10 14:10:00,12.89,12.9,12.89,12.9,13200.0,9.2708,9.278,9.2708,9.278,13200.0
2015-08-10 14:20:00,12.9,12.9,12.9,12.9,7353.0,9.278,9.278,9.278,9.278,7353.0
2015-08-10 14:30:00,12.9,12.9,12.89,12.9,19983.0,9.278,9.278,9.2708,9.278,19983.0
2015-08-10 14:40:00,12.9,12.9,12.89,12.9,6318.0,9.278,9.278,9.2708,9.278,6318.0
2015-08-10 14:50:00,12.89,12.9,12.89,12.9,10359.0,9.2708,9.278,9.2708,9.278,10359.0
2015-08-10 15:00:00,12.9,12.9,12.89,12.9,15027.0,9.278,9.278,9.2708,9.278,15027.0
2015-08-10 15:10:00,12.9,12.9,12.89,12.89,8175.0,9.278,9.278,9.2708,9.2708,8175.0
2015-08-10 15:20:00,12.9,12.9,12.89,12.89,34443.0,9.278,9.278,9.2708,9.2708,34443.0
2015-08-10 15:30:00,12.89,12.89,12.88,12.89,8541.0,9.2708,9.2708,9.2636,9.2708,8541.0
2015-08-10 15:40:00,12.88,12.89,12.88,12.89,18543.0,9.2636,9.2708,9.2636,9.2708,18543.0
2015-08-10 15:50:00,12.89,12.9,12.89,12.89,56580.0,9.2708,9.278,9.2708,9.2708,56580.0
2015-08-11 09:30:00,12.79,12.81,12.79,12.79,110997.0,9.1989,9.2133,9.1989,9.1989,110997.0
2015-08-11 09:40:00,12.8,12.8,12.79,12.79,15948.0,9.2061,9.2061,9.1989,9.1989,15948.0
2015-08-11 09:50:00,12.8,12.8,12.79,12.8,9192.0,9.2061,9.2061,9.1989,9.2061,9192.0
2015-08-11 10:00:00,12.79,12.81,12.79,12.81,30402.0,9.1989,9.2133,9.1989,9.2133,30402.0
2015-08-11 10:10:00,12.81,12.81,12.8,12.81,5958.0,9.2133,9.2133,9.2061,9.2133,5958.0
2015-08-11 10:20:00,12.82,12.83,12.82,12.83,7233.0,9.2205,9.2277,9.2205,9.2277,7233.0
2015-08-11 10:30:00,12.81,12.82,12.8,12.81,18645.0,9.2133,9.2205,9.2061,9.2133,18645.0
2015-08-11 10:40:00,12.81,12.82,12.81,12.82,5733.0,9.2133,9.2205,9.2133,9.2205,5733.0
2015-08-11 10:50:00,12.81,12.81,12.8,12.8,37974.0,9.2133,9.2133,9.2061,9.2061,37974.0
2015-08-11 11:00:00,12.8,12.8,12.78,12.78,14931.0,9.2061,9.2061,9.1917,9.1917,14931.0
2015-08-11 11:10:00,12.78,12.79,12.78,12.78,22110.0,9.1917,9.1989,9.1917,9.1917,22110.0
2015-08-11 11:20:00,12.78,12.78,12.77,12.77,24366.0,9.1917,9.1917,9.1845,9.1845,24366.0
2015-08-11 11:30:00,12.78,12.79,12.77,12.78,18057.0,9.1917,9.1989,9.1845,9.1917,18057.0
2015-08-11 11:40:00,12.78,12.78,12.76,12.76,38544.0,9.1917,9.1917,9.1773,9.1773,38544.0
2015-08-11 11:50:00,12.77,12.78,12.77,12.77,35685.0,9.1845,9.1917,9.1845,9.1845,35685.0
2015-08-11 12:00:00,12.78,12.78,12.77,12.78,28182.0,9.1917,9.1917,9.1845,9.1917,28182.0
2015-08-11 12:10:00,12.79,12.79,12.78,12.78,35607.0,9.1989,9.1989,9.1917,9.1917,35607.0
2015-08-11 12:20:00,12.78,12.79,12.78,12.79,43047.0,9.1917,9.1989,9.1917,9.1989,43047.0
2015-08-11 12:30:00,12.79,12.8,12.79,12.79,34809.0,9.1989,9.2061,9.1989,9.1989,34809.0
2015-08-11 12:40:00,12.78,12.79,12.78,12.78,48072.0,9.1917,9.1989,9.1917,9.1917,48072.0
2015-08-11 12:50:00,12.78,12.79,12.77,12.78,52122.0,9.1917,9.1989,9.1845,9.1917,52122.0
2015-08-11 13:00:00,12.77,12.78,12.76,12.76,59532.0,9.1845,9.1917,9.1773,9.1773,59532.0
2015-08-11 13:10:00,12.76,12.77,12.75,12.77,41022.0,9.1773,9.1845,9.1701,9.1845,41022.0
2015-08-11 13:20:00,12.76,12.77,12.76,12.77,4464.0,9.1773,9.1845,9.1773,9.1845,4464.0
2015-08-11 13:30:00,12.77,12.78,12.76,12.78,57927.0,9.1845,9.1917,9.1773,9.1917,57927.0
2015-08-11 13:40:00,12.78,12.79,12.78,12.78,11520.0,9.1917,9.1989,9.1917,9.1917,11520.0
2015-08-11 13:50:00,12.78,12.78,12.77,12.77,22962.0,9.1917,9.1917,9.1845,9.1845,22962.0
2015-08-11 14:00:00,12.77,12.78,12.77,12.78,16389.0,9.1845,9.1917,9.1845,9.1917,16389.0
2015-08-11 14:10:00,12.78,12.78,12.77,12.78,10650.0,9.1917,9.1917,9.1845,9.1917,10650.0
2015-08-11 14:20:00,12.78,12.8,12.77,12.79,28218.0,9.1917,9.2061,9.1845,9.1989,28218.0
2015-08-11 14:30:00,12.79,12.79,12.78,12.79,6468.0,9.1989,9.1989,9.1917,9.1989,6468.0
2015-08-11 14:40:00,12.79,12.79,12.79,12.79,41313.0,9.1989,9.1989,9.1989,9.1989,41313.0
2015-08-11 14:50:00,12.79,12.8,12.78,12.79,26277.0,9.1989,9.2061,9.1917,9.1989,26277.0
2015-08-11 15:00:00,12.8,12.8,12.79,12.8,6759.0,9.2061,9.2061,9.1989,9.2061,6759.0
2015-08-11 15:10:00,12.79,12.81,12.79,12.8,17157.0,9.1989,9.2133,9.1989,9.2061,17157.0
2015-08-11 15:20:00,12.8,12.8,12.8,12.8,27948.0,9.2061,9.2061,9.2061,9.2061,27948.0
2015-08-11 15:30:00,12.8,12.81,12.79,12.8,18021.0,9.2061,9.2133,9.1989,9.2061,18021.0
2015-08-11 15:40:00,12.81,12.82,12.81,12.81,12387.0,9.2133,9.2205,9.2133,9.2133,12387.0
2015-08-11 15:50:00,12.81,12.82,12.81,12.81,48837.0,9.2133,9.2205,9.2133,9.2133,48837.0
2015-08-12 09:30:00,12.73,12.73,12.7,12.72,68355.0,9.1558,9.1558,9.1342,9.1486,68355.0
2015-08-12 09:40:00,12.74,12.75,12.72,12.72,19668.0,9.1629,9.1701,9.1486,9.1486,19668.0
2015-08-12 09:50:00,12.72,12.73,12.72,12.73,12372.0,9.1486,9.1558,9.1486,9.1558,12372.0
2015-08-12 10:00:00,12.72,12.72,12.71,12.71,3639.0,9.1486,9.1486,9.1414,9.1414,3639.0
2015-08-12 10:10:00,12.7,12.71,12.69,12.7,24489.0,9.1342,9.1414,9.127,9.1342,24489.0
2015-08-12 10:20:00,12.7,12.7,12.67,12.68,22884.0,9.1342,9.1342,9.1126,9.1198,22884.0
2015-08-12 10:30:00,12.69,12.69,12.68,12.69,40104.0,9.127,9.127,9.1198,9.127,40104.0
2015-08-12 10:40:00,12.69,12.69,12.68,12.69,20211.0,9.127,9.127,9.1198,9.127,20211.0
2015-08-12 10:50:00,12.68,12.69,12.68,12.68,14400.0,9.1198,9.127,9.1198,9.1198,14400.0
2015-08-12 11:00:00,12.69,12.71,12.69,12.7,10305.0,9.127,9.1414,9.127,9.1342,10305.0
2015-08-12 11:10:00,12.7,12.7,12.69,12.7,15906.0,9.1342,9.1342,9.127,9.1342,15906.0
2015-08-12 11:20:00,12.7,12.7,12.69,12.7,70056.0,9.1342,9.1342,9.127,9.1342,70056.0
2015-08-12 11:30:00,12.7,12.7,12.69,12.69,27858.0,9.1342,9.1342,9.127,9.127,27858.0
2015-08-12 11:40:00,12.69,12.69,12.68,12.69,13407.0,9.127,9.127,9.1198,9.127,13407.0
2015-08-12 11:50:00,12.69,12.69,12.67,12.67,22374.0,9.127,9.127,9.1126,9.1126,22374.0
2015-08-12 12:00:00,12.67,12.68,12.67,12.68,58251.0,9.1126,9.1198,9.1126,9.1198,58251.0
2015-08-12 12:10:00,12.68,12.7,12.68,12.7,24834.0,9.1198,9.1342,9.1198,9.1342,24834.0
2015-08-12 12:20:00,12.7,12.72,12.69,12.72,49623.0,9.1342,9.1486,9.127,9.1486,49623.0
2015-08-12 12:30:00,12.72,12.74,12.71,12.73,42483.0,9.1486,9.1629,9.1414,9.1558,42483.0
2015-08-12 12:40:00,12.74,12.75,12.74,12.74,29613.0,9.1629,9.1701,9.1629,9.1629,29613.0
2015-08-12 12:50:00,12.74,12.75,12.74,12.74,22164.0,9.1629,9.1701,9.1629,9.1629,22164.0
2015-08-12 13:00:00,12.74,12.77,12.74,12.76,54792.0,9.1629,9.1845,9.1629,9.1773,54792.0
2015-08-12 13:10:00,12.76,12.77,12.75,12.77,39006.0,9.1773,9.1845,9.1701,9.1845,39006.0
2015-08-12 13:20:00,12.78,12.78,12.77,12.77,8562.0,9.1917,9.1917,9.1845,9.1845,8562.0
2015-08-12 13:30:00,12.77,12.77,12.76,12.76,17406.0,9.1845,9.1845,9.1773,9.1773,17406.0
2015-08-12 13:40:00,12.77,12.79,12.77,12.79,7365.0,9.1845,9.1989,9.1845,9.1989,7365.0
2015-08-12 13:50:00,12.79,12.81,12.79,12.8,59055.0,9.1989,9.2133,9.1989,9.2061,59055.0
2015-08-12 14:00:00,12.8,12.8,12.78,12.79,12684.0,9.2061,9.2061,9.1917,9.1989,12684.0
2015-08-12 14:10:00,12.79,12.8,12.79,12.8,9831.0,9.1989,9.2061,9.1989,9.2061,9831.0
2015-08-12 14:20:00,12.8,12.8,12.77,12.78,22500.0,9.2061,9.2061,9.1845,9.1917,22500.0
2015-08-12 14:30:00,12.78,12.8,12.77,12.8,31476.0,9.1917,9.2061,9.1845,9.2061,31476.0
2015-08-12 14:40:00,12.8,12.82,12.8,12.82,13356.0,9.2061,9.2205,9.2061,9.2205,13356.0
2015-08-12 14:50:00,12.82,12.83,12.82,12.83,7938.0,9.2205,9.2277,9.2205,9.2277,7938.0
2015-08-12 15:00:00,12.83,12.84,12.83,12.84,8922.0,9.2277,9.2349,9.2277,9.2349,8922.0
2015-08-12 15:10:00,12.83,12.83,12.82,12.83,21372.0,9.2277,9.2277,9.2205,9.2277,21372.0
2015-08-12 15:20:00,12.83,12.86,12.83,12.85,14748.0,9.2277,9.2493,9.2277,9.2421,14748.0
2015-08-12 15:30:00,12.86,12.87,12.85,12.86,12162.0,9.2493,9.2564,9.2421,9.2493,12162.0
2015-08-12 15:40:00,12.85,12.85,12.85,12.85,2190.0,9.2421,9.2421,9.2421,9.2421,2190.0
2015-08-12 15:50:00,12.85,12.85,12.85,12.85,13674.0,9.2421,9.2421,9.2421,9.2421,13674.0
2015-08-13 09:30:00,12.85,12.85,12.82,12.82,52668.0,9.2421,9.2421,9.2205,9.2205,52668.0
2015-08-13 09:40:00,12.82,12.83,12.81,12.81,13557.0,9.2205,9.2277,9.2133,9.2133,13557.0
2015-08-13 09:50:00,12.82,12.82,12.81,12.82,1680.0,9.2205,9.2205,9.2133,9.2205,1680.0
2015-08-13 10:00:00,12.82,12.82,12.8,12.82,7053.0,9.2205,9.2205,9.2061,9.2205,7053.0
2015-08-13 10:10:00,12.82,12.82,12.8,12.81,11553.0,9.2205,9.2205,9.2061,9.2133,11553.0
2015-08-13 10:20:00,12.81,12.81,12.8,12.81,4182.0,9.2133,9.2133,9.2061,9.2133,4182.0
2015-08-13 10:30:00,12.81,12.83,12.8,12.83,22509.0,9.2133,9.2277,9.2061,9.2277,22509.0
2015-08-13 10:40:00,12.84,12.84,12.83,12.83,68940.0,9.2349,9.2349,9.2277,9.2277,68940.0
2015-08-13 10:50:00,12.82,12.83,12.82,12.82,5469.0,9.2205,9.2277,9.2205,9.2205,5469.0
2015-08-13 11:00:00,12.82,12.82,12.8,12.8,5304.0,9.2205,9.2205,9.2061,9.2061,5304.0
2015-08-13 11:10:00,12.8,12.82,12.8,12.82,4365.0,9.2061,9.2205,9.2061,9.2205,4365.0
2015-08-13 11:20:00,12.82,12.82,12.81,12.81,31263.0,9.2205,9.2205,9.2133,9.2133,31263.0
2015-08-13 11:30:00,12.82,12.82,12.81,12.82,5868.0,9.2205,9.2205,9.2133,9.2205,5868.0
2015-08-13 11:40:00,12.82,12.83,12.82,12.83,14925.0,9.2205,9.2277,9.2205,9.2277,14925.0
2015-08-13 11:50:00,12.84,12.84,12.83,12.83,4929.0,9.2349,9.2349,9.2277,9.2277,4929.0
2015-08-13 12:00:00,12.84,12.85,12.84,12.84,9858.0,9.2349,9.2421,9.2349,9.2349,9858.0
2015-08-13 12:10:00,12.84,12.85,12.84,12.84,6861.0,9.2349,9.2421,9.2349,9.2349,6861.0
2015-08-13 12:20:00,12.84,12.86,12.84,12.86,3828.0,9.2349,9.2493,9.2349,9.2493,3828.0
2015-08-13 12:30:00,12.86,12.86,12.86,12.86,3819.0,9.2493,9.2493,9.2493,9.2493,3819.0
2015-08-13 12:40:00,12.86,12.86,12.85,12.86,10440.0,9.2493,9.2493,9.2421,9.2493,10440.0
2015-08-13 12:50:00,12.86,12.86,12.86,12.86,4581.0,9.2493,9.2493,9.2493,9.2493,4581.0
2015-08-13 13:00:00,12.86,12.87,12.85,12.86,15900.0,9.2493,9.2564,9.2421,9.2493,15900.0
2015-08-13 13:10:00,12.87,12.87,12.86,12.86,11043.0,9.2564,9.2564,9.2493,9.2493,11043.0
2015-08-13 13:20:00,12.86,12.87,12.86,12.86,5124.0,9.2493,9.2564,9.2493,9.2493,5124.0
2015-08-13 13:30:00,12.86,12.86,12.85,12.86,4923.0,9.2493,9.2493,9.2421,9.2493,4923.0
2015-08-13 13:40:00,12.85,12.85,12.85,12.85,6492.0,9.2421,9.2421,9.2421,9.2421,6492.0
2015-08-13 13:50:00,12.85,12.85,12.84,12.84,10446.0,9.2421,9.2421,9.2349,9.2349,10446.0
2015-08-13 14:00:00,12.85,12.85,12.85,12.85,2934.0,9.2421,9.2421,9.2421,9.2421,2934.0
2015-08-13 14:10:00,12.85,12.85,12.85,12.85,1515.0,9.2421,9.2421,9.2421,9.2421,1515.0
2015-08-13 14:20:00,12.85,12.85,12.85,12.85,900.0,9.2421,9.2421,9.2421,9.2421,900.0
2015-08-13 14:30:00,12.86,12.86,12.85,12.85,1743.0,9.2493,9.2493,9.2421,9.2421,1743.0
2015-08-13 14:40:00,12.85,12.85,12.84,12.84,7959.0,9.2421,9.2421,9.2349,9.2349,7959.0
2015-08-13 14:50:00,12.85,12.85,12.85,12.85,4575.0,9.2421,9.2421,9.2421,9.2421,4575.0
2015-08-13 15:00:00,12.85,12.85,12.83,12.83,10497.0,9.2421,9.2421,9.2277,9.2277,10497.0
2015-08-13 15:10:00,12.83,12.84,12.83,12.84,18747.0,9.2277,9.2349,9.2277,9.2349,18747.0
2015-08-13 15:20:00,12.83,12.84,12.82,12.83,11727.0,9.2277,9.2349,9.2205,9.2277,11727.0
2015-08-13 15:30:00,12.82,12.82,12.81,12.81,11874.0,9.2205,9.2205,9.2133,9.2133,11874.0
2015-08-13 15:40:00,12.81,12.82,12.8,12.82,12828.0,9.2133,9.2205,9.2061,9.2205,12828.0
2015-08-13 15:50:00,12.81,12.82,12.81,12.82,112008.0,9.2133,9.2205,9.2133,9.2205,112008.0
2015-08-14 09:30:00,12.82,12.82,12.81,12.82,81273.0,9.2205,9.2205,9.2133,9.2205,81273.0
2015-08-14 09:40:00,12.82,12.82,12.81,12.81,33624.0,9.2205,9.2205,9.2133,9.2133,33624.0
2015-08-14 09:50:00,12.81,12.83,12.81,12.82,32154.0,9.2133,9.2277,9.2133,9.2205,32154.0
2015-08-14 10:00:00,12.83,12.83,12.83,12.83,4680.0,9.2277,9.2277,9.2277,9.2277,4680.0
2015-08-14 10:10:00,12.83,12.83,12.82,12.83,14610.0,9.2277,9.2277,9.2205,9.2277,14610.0
2015-08-14 10:20:00,12.83,12.83,12.82,12.82,11502.0,9.2277,9.2277,9.2205,9.2205,11502.0
2015-08-14 10:30:00,12.82,12.82,12.81,12.81,12606.0,9.2205,9.2205,9.2133,9.2133,12606.0
2015-08-14 10:40:00,12.82,12.82,12.8,12.8,9318.0,9.2205,9.2205,9.2061,9.2061,9318.0
2015-08-14 10:50:00,12.81,12.81,12.81,12.81,23490.0,9.2133,9.2133,9.2133,9.2133,23490.0
2015-08-14 11:00:00,12.81,12.81,12.79,12.79,11232.0,9.2133,9.2133,9.1989,9.1989,11232.0
2015-08-14 11:10:00,12.78,12.79,12.78,12.78,438.0,9.1917,9.1989,9.1917,9.1917,438.0
2015-08-14 11:20:00,12.79,12.8,12.79,12.8,10944.0,9.1989,9.2061,9.1989,9.2061,10944.0
2015-08-14 11:30:00,12.8,12.8,12.79,12.8,8046.0,9.2061,9.2061,9.1989,9.2061,8046.0
2015-08-14 11:40:00,12.81,12.82,12.81,12.81,20856.0,9.2133,9.2205,9.2133,9.2133,20856.0
2015-08-14 11:50:00,12.81,12.82,12.81,12.82,8571.0,9.2133,9.2205,9.2133,9.2205,8571.0
2015-08-14 12:00:00,12.82,12.82,12.82,12.82,10785.0,9.2205,9.2205,9.2205,9.2205,10785.0
2015-08-14 12:10:00,12.82,12.82,12.82,12.82,19335.0,9.2205,9.2205,9.2205,9.2205,19335.0
2015-08-14 12:20:00,12.83,12.83,12.82,12.83,36867.0,9.2277,9.2277,9.2205,9.2277,36867.0
2015-08-14 12:30:00,12.83,12.84,12.83,12.83,11073.0,9.2277,9.2349,9.2277,9.2277,11073.0
2015-08-14 12:40:00,12.83,12.83,12.82,12.82,2970.0,9.2277,9.2277,9.2205,9.2205,2970.0
2015-08-14 12:50:00,12.82,12.83,12.82,12.83,14457.0,9.2205,9.2277,9.2205,9.2277,14457.0
2015-08-14 13:00:00,12.83,12.83,12.82,12.83,9378.0,9.2277,9.2277,9.2205,9.2277,9378.0
2015-08-14 13:10:00,12.83,12.85,12.83,12.84,11388.0,9.2277,9.2421,9.2277,9.2349,11388.0
2015-08-14 13:20:00,12.85,12.85,12.84,12.84,7032.0,9.2421,9.2421,9.2349,9.2349,7032.0
2015-08-14 13:30:00,12.84,12.84,12.84,12.84,3312.0,9.2349,9.2349,9.2349,9.2349,3312.0
2015-08-14 13:40:00,12.84,12.84,12.83,12.83,10938.0,9.2349,9.2349,9.2277,9.2277,10938.0
2015-08-14 13:50:00,12.83,12.84,12.83,12.83,6780.0,9.2277,9.2349,9.2277,9.2277,6780.0
2015-08-14 14:00:00,12.84,12.84,12.84,12.84,2874.0,9.2349,9.2349,9.2349,9.2349,2874.0
2015-08-14 14:10:00,12.83,12.84,12.83,12.84,7134.0,9.2277,9.2349,9.2277,9.2349,7134.0
2015-08-14 14:20:00,12.83,12.84,12.83,12.83,8796.0,9.2277,9.2349,9.2277,9.2277,8796.0
2015-08-14 14:30:00,12.83,12.84,12.83,12.83,16854.0,9.2277,9.2349,9.2277,9.2277,16854.0
2015-08-14 14:40:00,12.84,12.84,12.83,12.84,5952.0,9.2349,9.2349,9.2277,9.2349,5952.0
2015-08-14 14:50:00,12.84,12.84,12.83,12.84,13050.0,9.2349,9.2349,9.2277,9.2349,13050.0
2015-08-14 15:00:00,12.83,12.85,12.83,12.84,24507.0,9.2277,9.2421,9.2277,9.2349,24507.0
2015-08-14 15:10:00,12.85,12.85,12.84,12.85,11694.0,9.2421,9.2421,9.2349,9.2421,11694.0
2015-08-14 15:20:00,12.86,12.86,12.85,12.85,5505.0,9.2493,9.2493,9.2421,9.2421,5505.0
2015-08-14 15:30:00,12.85,12.86,12.85,12.85,2724.0,9.2421,9.2493,9.2421,9.2421,2724.0
2015-08-14 15:40:00,12.85,12.86,12.85,12.86,6351.0,9.2421,9.2493,9.2421,9.2493,6351.0
2015-08-14 15:50:00,12.86,12.86,12.85,12.86,94605.0,9.2493,9.2493,9.2421,9.2493,94605.0
2015-08-17 09:30:00,12.82,12.82,12.76,12.76,70149.0,9.2205,9.2205,9.1773,9.1773,70149.0
2015-08-17 09:40:00,12.77,12.77,12.76,12.77,10419.0,9.1845,9.1845,9.1773,9.1845,10419.0
2015-08-17 09:50:00,12.77,12.78,12.77,12.78,13524.0,9.1845,9.1917,9.1845,9.1917,13524.0
2015-08-17 10:00:00,12.78,12.8,12.77,12.8,14028.0,9.1917,9.2061,9.1845,9.2061,14028.0
2015-08-17 10:10:00,12.8,12.84,12.8,12.84,14994.0,9.2061,9.2349,9.2061,9.2349,14994.0
2015-08-17 10:20:00,12.84,12.84,12.83,12.83,4950.0,9.2349,9.2349,9.2277,9.2277,4950.0
2015-08-17 10:30:00,12.83,12.84,12.82,12.82,4935.0,9.2277,9.2349,9.2205,9.2205,4935.0
2015-08-17 10:40:00,12.82,12.84,12.82,12.84,23847.0,9.2205,9.2349,9.2205,9.2349,23847.0
2015-08-17 10:50:00,12.84,12.86,12.84,12.85,3930.0,9.2349,9.2493,9.2349,9.2421,3930.0
2015-08-17 11:00:00,12.86,12.87,12.85,12.86,21381.0,9.2493,9.2564,9.2421,9.2493,21381.0
2015-08-17 11:10:00,12.87,12.88,12.87,12.87,6354.0,9.2564,9.2636,9.2564,9.2564,6354.0
2015-08-17 11:20:00,12.87,12.87,12.87,12.87,4542.0,9.2564,9.2564,9.2564,9.2564,4542.0
2015-08-17 11:30:00,12.87,12.87,12.86,12.86,15261.0,9.2564,9.2564,9.2493,9.2493,15261.0
2015-08-17 11:40:00,12.87,12.87,12.86,12.87,17175.0,9.2564,9.2564,9.2493,9.2564,17175.0
2015-08-17 11:50:00,12.85,12.86,12.85,12.86,6894.0,9.2421,9.2493,9.2421,9.2493,6894.0
2015-08-17 12:00:00,12.87,12.87,12.86,12.87,13188.0,9.2564,9.2564,9.2493,9.2564,13188.0
2015-08-17 12:10:00,12.87,12.88,12.86,12.87,16638.0,9.2564,9.2636,9.2493,9.2564,16638.0
2015-08-17 12:20:00,12.87,12.88,12.86,12.87,14889.0,9.2564,9.2636,9.2493,9.2564,14889.0
2015-08-17 12:30:00,12.88,12.88,12.87,12.87,9417.0,9.2636,9.2636,9.2564,9.2564,9417.0
2015-08-17 12:40:00,12.88,12.88,12.87,12.87,10596.0,9.2636,9.2636,9.2564,9.2564,10596.0
2015-08-17 12:50:00,12.87,12.89,12.86,12.89,28302.0,9.2564,9.2708,9.2493,9.2708,28302.0
2015-08-17 13:00:00,12.89,12.89,12.88,12.88,9000.0,9.2708,9.2708,9.2636,9.2636,9000.0
2015-08-17 13:10:00,12.88,12.89,12.88,12.88,5055.0,9.2636,9.2708,9.2636,9.2636,5055.0
2015-08-17 13:20:00,12.88,12.89,12.88,12.89,3750.0,9.2636,9.2708,9.2636,9.2708,3750.0
2015-08-17 13:30:00,12.89,12.89,12.89,12.89,4500.0,9.2708,9.2708,9.2708,9.2708,4500.0
2015-08-17 13:40:00,12.89,12.89,12.89,12.89,2133.0,9.2708,9.2708,9.2708,9.2708,2133.0
2015-08-17 13:50:00,12.88,12.89,12.88,12.88,20163.0,9.2636,9.2708,9.2636,9.2636,20163.0
2015-08-17 14:00:00,12.89,12.89,12.88,12.88,4047.0,9.2708,9.2708,9.2636,9.2636,4047.0
2015-08-17 14:10:00,12.88,12.88,12.87,12.88,9012.0,9.2636,9.2636,9.2564,9.2636,9012.0
2015-08-17 14:20:00,12.88,12.88,12.88,12.88,6996.0,9.2636,9.2636,9.2636,9.2636,6996.0
2015-08-17 14:30:00,12.88,12.88,12.87,12.87,18999.0,9.2636,9.2636,9.2564,9.2564,18999.0
2015-08-17 14:40:00,12.87,12.88,12.87,12.88,20937.0,9.2564,9.2636,9.2564,9.2636,20937.0
2015-08-17 14:50:00,12.88,12.88,12.88,12.88,5904.0,9.2636,9.2636,9.2636,9.2636,5904.0
2015-08-17 15:00:00,12.88,12.89,12.88,12.89,6057.0,9.2636,9.2708,9.2636,9.2708,6057.0
2015-08-17 15:10:00,12.89,12.89,12.88,12.88,13536.0,9.2708,9.2708,9.2636,9.2636,13536.0
2015-08-17 15:20:00,12.88,12.88,12.88,12.88,3009.0,9.2636,9.2636,9.2636,9.2636,3009.0
2015-08-17 15:30:00,12.88,12.89,12.88,12.89,8574.0,9.2636,9.2708,9.2636,9.2708,8574.0
2015-08-17 15:40:00,12.88,12.88,12.88,12.88,8862.0,9.2636,9.2636,9.2636,9.2636,8862.0
2015-08-17 15:50:00,12.89,12.9,12.88,12.89,45798.0,9.2708,9.278,9.2636,9.2708,45798.0
2015-08-18 09:30:00,12.86,12.87,12.85,12.87,20316.0,9.2493,9.2564,9.2421,9.2564,20316.0
2015-08-18 09:40:00,12.86,12.87,12.84,12.84,4407.0,9.2493,9.2564,9.2349,9.2349,4407.0
2015-08-18 09:50:00,12.85,12.86,12.85,12.86,3855.0,9.2421,9.2493,9.2421,9.2493,3855.0
2015-08-18 10:00:00,12.86,12.87,12.85,12.87,11475.0,9.2493,9.2564,9.2421,9.2564,11475.0
2015-08-18 10:10:00,12.86,12.87,12.86,12.87,13818.0,9.2493,9.2564,9.2493,9.2564,13818.0
2015-08-18 10:20:00,12.88,12.88,12.88,12.88,5820.0,9.2636,9.2636,9.2636,9.2636,5820.0
2015-08-18 10:30:00,12.88,12.88,12.87,12.87,13296.0,9.2636,9.2636,9.2564,9.2564,13296.0
2015-08-18 10:40:00,12.88,12.88,12.87,12.88,14958.0,9.2636,9.2636,9.2564,9.2636,14958.0
2015-08-18 10:50:00,12.88,12.9,12.88,12.89,5445.0,9.2636,9.278,9.2636,9.2708,5445.0
2015-08-18 11:00:00,12.89,12.89,12.88,12.88,7638.0,9.2708,9.2708,9.2636,9.2636,7638.0
2015-08-18 11:10:00,12.88,12.88,12.87,12.88,5064.0,9.2636,9.2636,9.2564,9.2636,5064.0
2015-08-18 11:20:00,12.88,12.89,12.87,12.88,19557.0,9.2636,9.2708,9.2564,9.2636,19557.0
2015-08-18 11:30:00,12.87,12.87,12.86,12.86,11637.0,9.2564,9.2564,9.2493,9.2493,11637.0
2015-08-18 11:40:00,12.86,12.86,12.85,12.86,29424.0,9.2493,9.2493,9.2421,9.2493,29424.0
2015-08-18 11:50:00,12.86,12.87,12.86,12.86,13824.0,9.2493,9.2564,9.2493,9.2493,13824.0
2015-08-18 12:00:00,12.86,12.87,12.86,12.87,35580.0,9.2493,9.2564,9.2493,9.2564,35580.0
2015-08-18 12:10:00,12.87,12.87,12.86,12.86,8982.0,9.2564,9.2564,9.2493,9.2493,8982.0
2015-08-18 12:20:00,12.86,12.87,12.86,12.87,21528.0,9.2493,9.2564,9.2493,9.2564,21528.0
2015-08-18 12:30:00,12.87,12.87,12.86,12.87,11589.0,9.2564,9.2564,9.2493,9.2564,11589.0
2015-08-18 12:40:00,12.87,12.87,12.86,12.86,21528.0,9.2564,9.2564,9.2493,9.2493,21528.0
2015-08-18 12:50:00,12.86,12.86,12.85,12.85,6777.0,9.2493,9.2493,9.2421,9.2421,6777.0
2015-08-18 13:00:00,12.85,12.85,12.84,12.85,7608.0,9.2421,9.2421,9.2349,9.2421,7608.0
2015-08-18 13:10:00,12.85,12.85,12.84,12.85,2874.0,9.2421,9.2421,9.2349,9.2421,2874.0
2015-08-18 13:20:00,12.85,12.86,12.85,12.85,4419.0,9.2421,9.2493,9.2421,9.2421,4419.0
2015-08-18 13:30:00,12.85,12.86,12.85,12.85,8469.0,9.2421,9.2493,9.2421,9.2421,8469.0
2015-08-18 13:40:00,12.85,12.86,12.85,12.85,7113.0,9.2421,9.2493,9.2421,9.2421,7113.0
2015-08-18 13:50:00,12.84,12.85,12.84,12.85,20568.0,9.2349,9.2421,9.2349,9.2421,20568.0
2015-08-18 14:00:00,12.84,12.86,12.84,12.85,15693.0,9.2349,9.2493,9.2349,9.2421,15693.0
2015-08-18 14:10:00,12.86,12.86,12.86,12.86,21825.0,9.2493,9.2493,9.2493,9.2493,21825.0
2015-08-18 14:20:00,12.86,12.86,12.86,12.86,5238.0,9.2493,9.2493,9.2493,9.2493,5238.0
2015-08-18 14:30:00,12.86,12.86,12.86,12.86,27915.0,9.2493,9.2493,9.2493,9.2493,27915.0
2015-08-18 14:40:00,12.85,12.85,12.85,12.85,8118.0,9.2421,9.2421,9.2421,9.2421,8118.0
2015-08-18 14:50:00,12.85,12.85,12.84,12.84,26118.0,9.2421,9.2421,9.2349,9.2349,26118.0
2015-08-18 15:00:00,12.84,12.85,12.84,12.84,7785.0,9.2349,9.2421,9.2349,9.2349,7785.0
2015-08-18 15:10:00,12.84,12.85,12.84,12.85,3000.0,9.2349,9.2421,9.2349,9.2421,3000.0
2015-08-18 15:20:00,12.85,12.85,12.84,12.85,17175.0,9.2421,9.2421,9.2349,9.2421,17175.0
2015-08-18 15:30:00,12.85,12.85,12.84,12.85,26517.0,9.2421,9.2421,9.2349,9.2421,26517.0
2015-08-18 15:40:00,12.85,12.85,12.84,12.85,25764.0,9.2421,9.2421,9.2349,9.2421,25764.0
2015-08-18 15:50:00,12.85,12.86,12.85,12.85,60576.0,9.2421,9.2493,9.2421,9.2421,60576.0
2015-08-19 09:30:00,12.81,12.81,12.76,12.77,45651.0,9.2133,9.2133,9.1773,9.1845,45651.0
2015-08-19 09:40:00,12.77,12.77,12.75,12.75,18999.0,9.1845,9.1845,9.1701,9.1701,18999.0
2015-08-19 09:50:00,12.75,12.76,12.75,12.75,34164.0,9.1701,9.1773,9.1701,9.1701,34164.0
2015-08-19 10:00:00,12.74,12.77,12.74,12.77,7860.0,9.1629,9.1845,9.1629,9.1845,7860.0
2015-08-19 10:10:00,12.77,12.78,12.76,12.76,9657.0,9.1845,9.1917,9.1773,9.1773,9657.0
2015-08-19 10:20:00,12.76,12.76,12.76,12.76,19752.0,9.1773,9.1773,9.1773,9.1773,19752.0
2015-08-19 10:30:00,12.75,12.75,12.74,12.74,8358.0,9.1701,9.1701,9.1629,9.1629,8358.0
2015-08-19 10:40:00,12.74,12.75,12.71,12.72,68241.0,9.1629,9.1701,9.1414,9.1486,68241.0
2015-08-19 10:50:00,12.72,12.72,12.71,12.72,7011.0,9.1486,9.1486,9.1414,9.1486,7011.0
2015-08-19 11:00:00,12.72,12.73,12.71,12.71,29451.0,9.1486,9.1558,9.1414,9.1414,29451.0
2015-08-19 11:10:00,12.71,12.72,12.7,12.7,23760.0,9.1414,9.1486,9.1342,9.1342,23760.0
2015-08-19 11:20:00,12.7,12.7,12.68,12.69,42567.0,9.1342,9.1342,9.1198,9.127,42567.0
2015-08-19 11:30:00,12.69,12.69,12.68,12.69,13419.0,9.127,9.127,9.1198,9.127,13419.0
2015-08-19 11:40:00,12.69,12.69,12.68,12.68,37872.0,9.127,9.127,9.1198,9.1198,37872.0
2015-08-19 11:50:00,12.67,12.7,12.67,12.69,15960.0,9.1126,9.1342,9.1126,9.127,15960.0
2015-08-19 12:00:00,12.69,12.7,12.69,12.7,49728.0,9.127,9.1342,9.127,9.1342,49728.0
2015-08-19 12:10:00,12.7,12.7,12.68,12.69,28920.0,9.1342,9.1342,9.1198,9.127,28920.0
2015-08-19 12:20:00,12.69,12.7,12.68,12.7,43095.0,9.127,9.1342,9.1198,9.1342,43095.0
2015-08-19 12:30:00,12.7,12.71,12.7,12.71,24012.0,9.1342,9.1414,9.1342,9.1414,24012.0
2015-08-19 12:40:00,12.72,12.72,12.71,12.71,33882.0,9.1486,9.1486,9.1414,9.1414,33882.0
2015-08-19 12:50:00,12.71,12.72,12.71,12.72,19827.0,9.1414,9.1486,9.1414,9.1486,19827.0
2015-08-19 13:00:00,12.72,12.72,12.71,12.72,9534.0,9.1486,9.1486,9.1414,9.1486,9534.0
2015-08-19 13:10:00,12.72,12.73,12.72,12.72,28572.0,9.1486,9.1558,9.1486,9.1486,28572.0
2015-08-19 13:20:00,12.73,12.73,12.72,12.72,24465.0,9.1558,9.1558,9.1486,9.1486,24465.0
2015-08-19 13:30:00,12.71,12.73,12.71,12.71,43557.0,9.1414,9.1558,9.1414,9.1414,43557.0
2015-08-19 13:40:00,12.72,12.75,12.72,12.75,13131.0,9.1486,9.1701,9.1486,9.1701,13131.0
2015-08-19 13:50:00,12.74,12.75,12.74,12.74,9000.0,9.1629,9.1701,9.1629,9.1629,9000.0
2015-08-19 14:00:00,12.74,12.79,12.74,12.78,32694.0,9.1629,9.1989,9.1629,9.1917,32694.0
2015-08-19 14:10:00,12.8,12.83,12.8,12.8,44991.0,9.2061,9.2277,9.2061,9.2061,44991.0
2015-08-19 14:20:00,12.81,12.82,12.79,12.79,23556.0,9.2133,9.2205,9.1989,9.1989,23556.0
2015-08-19 14:30:00,12.8,12.8,12.78,12.79,32196.0,9.2061,9.2061,9.1917,9.1989,32196.0
2015-08-19 14:40:00,12.78,12.79,12.76,12.77,7866.0,9.1917,9.1989,9.1773,9.1845,7866.0
2015-08-19 14:50:00,12.77,12.77,12.74,12.74,20157.0,9.1845,9.1845,9.1629,9.1629,20157.0
2015-08-19 15:00:00,12.73,12.74,12.72,12.74,22335.0,9.1558,9.1629,9.1486,9.1629,22335.0
2015-08-19 15:10:00,12.74,12.74,12.73,12.74,17601.0,9.1629,9.1629,9.1558,9.1629,17601.0
2015-08-19 15:20:00,12.74,12.76,12.73,12.75,6366.0,9.1629,9.1773,9.1558,9.1701,6366.0
2015-08-19 15:30:00,12.75,12.76,12.74,12.74,11754.0,9.1701,9.1773,9.1629,9.1629,11754.0
2015-08-19 15:40:00,12.74,12.77,12.74,12.77,16263.0,9.1629,9.1845,9.1629,9.1845,16263.0
2015-08-19 15:50:00,12.76,12.77,12.73,12.73,76431.0,9.1773,9.1845,9.1558,9.1558,76431.0
2015-08-20 09:30:00,12.66,12.67,12.64,12.66,110649.0,9.1054,9.1126,9.091,9.1054,110649.0
2015-08-20 09:40:00,12.68,12.68,12.64,12.64,16959.0,9.1198,9.1198,9.091,9.091,16959.0
2015-08-20 09:50:00,12.64,12.66,12.64,12.65,16311.0,9.091,9.1054,9.091,9.0982,16311.0
2015-08-20 10:00:00,12.66,12.66,12.63,12.64,67641.0,9.1054,9.1054,9.0838,9.091,67641.0
2015-08-20 10:10:00,12.64,12.66,12.64,12.65,16902.0,9.091,9.1054,9.091,9.0982,16902.0
2015-08-20 10:20:00,12.64,12.64,12.63,12.63,18429.0,9.091,9.091,9.0838,9.0838,18429.0
2015-08-20 10:30:00,12.64,12.67,12.63,12.66,28767.0,9.091,9.1126,9.0838,9.1054,28767.0
2015-08-20 10:40:00,12.66,12.67,12.66,12.67,15990.0,9.1054,9.1126,9.1054,9.1126,15990.0
2015-08-20 10:50:00,12.67,12.68,12.66,12.66,22620.0,9.1126,9.1198,9.1054,9.1054,22620.0
2015-08-20 11:00:00,12.67,12.68,12.65,12.65,23616.0,9.1126,9.1198,9.0982,9.0982,23616.0
2015-08-20 11:10:00,12.65,12.65,12.64,12.64,4305.0,9.0982,9.0982,9.091,9.091,4305.0
2015-08-20 11:20:00,12.64,12.67,12.64,12.67,27033.0,9.091,9.1126,9.091,9.1126,27033.0
2015-08-20 11:30:00,12.67,12.67,12.65,12.65,16143.0,9.1126,9.1126,9.0982,9.0982,16143.0
2015-08-20 11:40:00,12.66,12.67,12.66,12.66,26883.0,9.1054,9.1126,9.1054,9.1054,26883.0
2015-08-20 11:50:00,12.66,12.67,12.65,12.67,10488.0,9.1054,9.1126,9.0982,9.1126,10488.0
2015-08-20 12:00:00,12.67,12.67,12.65,12.67,13881.0,9.1126,9.1126,9.0982,9.1126,13881.0
2015-08-20 12:10:00,12.67,12.67,12.64,12.65,5994.0,9.1126,9.1126,9.091,9.0982,5994.0
2015-08-20 12:20:00,12.65,12.65,12.63,12.64,42345.0,9.0982,9.0982,9.0838,9.091,42345.0
2015-08-20 12:30:00,12.64,12.65,12.64,12.65,15906.0,9.091,9.0982,9.091,9.0982,15906.0
2015-08-20 12:40:00,12.65,12.65,12.62,12.63,32145.0,9.0982,9.0982,9.0766,9.0838,32145.0
2015-08-20 12:50:00,12.63,12.63,12.61,12.61,53994.0,9.0838,9.0838,9.0694,9.0694,53994.0
2015-08-20 13:00:00,12.61,12.62,12.61,12.61,21660.0,9.0694,9.0766,9.0694,9.0694,21660.0
2015-08-20 13:10:00,12.61,12.63,12.61,12.63,27462.0,9.0694,9.0838,9.0694,9.0838,27462.0
2015-08-20 13:20:00,12.63,12.65,12.63,12.65,45642.0,9.0838,9.0982,9.0838,9.0982,45642.0
2015-08-20 13:30:00,12.64,12.65,12.64,12.64,30186.0,9.091,9.0982,9.091,9.091,30186.0
2015-08-20 13:40:00,12.64,12.65,12.62,12.65,46923.0,9.091,9.0982,9.0766,9.0982,46923.0
2015-08-20 13:50:00,12.65,12.66,12.65,12.66,85992.0,9.0982,9.1054,9.0982,9.1054,85992.0
2015-08-20 14:00:00,12.66,12.66,12.63,12.63,23832.0,9.1054,9.1054,9.0838,9.0838,23832.0
2015-08-20 14:10:00,12.63,12.64,12.62,12.63,77856.0,9.0838,9.091,9.0766,9.0838,77856.0
2015-08-20 14:20:00,12.63,12.64,12.62,12.62,31674.0,9.0838,9.091,9.0766,9.0766,31674.0
2015-08-20 14:30:00,12.61,12.61,12.6,12.6,16623.0,9.0694,9.0694,9.0623,9.0623,16623.0
2015-08-20 14:40:00,12.6,12.6,12.59,12.59,43515.0,9.0623,9.0623,9.0551,9.0551,43515.0
2015-08-20 14:50:00,12.59,12.6,12.59,12.59,24402.0,9.0551,9.0623,9.0551,9.0551,24402.0
2015-08-20 15:00:00,12.59,12.61,12.59,12.6,38334.0,9.0551,9.0694,9.0551,9.0623,38334.0
2015-08-20 15:10:00,12.61,12.61,12.59,12.59,36726.0,9.0694,9.0694,9.0551,9.0551,36726.0
2015-08-20 15:20:00,12.59,12.6,12.59,12.6,21945.0,9.0551,9.0623,9.0551,9.0623,21945.0
2015-08-20 15:30:00,12.61,12.62,12.61,12.61,25209.0,9.0694,9.0766,9.0694,9.0694,25209.0
2015-08-20 15:40:00,12.6,12.6,12.58,12.59,30465.0,9.0623,9.0623,9.0479,9.0551,30465.0
2015-08-20 15:50:00,12.59,12.59,12.55,12.55,223089.0,9.0551,9.0551,9.0263,9.0263,223089.0
2015-08-21 09:30:00,12.43,12.48,12.42,12.48,371085.0,8.94,8.9759,8.9328,8.9759,371085.0
2015-08-21 09:40:00,12.48,12.48,12.45,12.46,82080.0,8.9759,8.9759,8.9544,8.9616,82080.0
2015-08-21 09:50:00,12.46,12.47,12.45,12.46,62205.0,8.9616,8.9688,8.9544,8.9616,62205.0
2015-08-21 10:00:00,12.47,12.49,12.46,12.48,89877.0,8.9688,8.9831,8.9616,8.9759,89877.0
2015-08-21 10:10:00,12.48,12.48,12.46,12.46,93045.0,8.9759,8.9759,8.9616,8.9616,93045.0
2015-08-21 10:20:00,12.46,12.47,12.45,12.45,105684.0,8.9616,8.9688,8.9544,8.9544,105684.0
2015-08-21 10:30:00,12.45,12.45,12.41,12.42,129675.0,8.9544,8.9544,8.9256,8.9328,129675.0
2015-08-21 10:40:00,12.43,12.44,12.42,12.42,78198.0,8.94,8.9472,8.9328,8.9328,78198.0
2015-08-21 10:50:00,12.42,12.44,12.41,12.42,106857.0,8.9328,8.9472,8.9256,8.9328,106857.0
2015-08-21 11:00:00,12.42,12.42,12.4,12.4,128358.0,8.9328,8.9328,8.9184,8.9184,128358.0
2015-08-21 11:10:00,12.4,12.4,12.36,12.39,112299.0,8.9184,8.9184,8.8896,8.9112,112299.0
2015-08-21 11:20:00,12.39,12.39,12.37,12.38,57285.0,8.9112,8.9112,8.8968,8.904,57285.0
2015-08-21 11:30:00,12.38,12.39,12.34,12.35,57372.0,8.904,8.9112,8.8753,8.8824,57372.0
2015-08-21 11:40:00,12.35,12.38,12.34,12.38,67743.0,8.8824,8.904,8.8753,8.904,67743.0
2015-08-21 11:50:00,12.38,12.4,12.37,12.39,143352.0,8.904,8.9184,8.8968,8.9112,143352.0
2015-08-21 12:00:00,12.38,12.42,12.38,12.42,89457.0,8.904,8.9328,8.904,8.9328,89457.0
2015-08-21 12:10:00,12.41,12.43,12.38,12.39,128484.0,8.9256,8.94,8.904,8.9112,128484.0
2015-08-21 12:20:00,12.39,12.39,12.37,12.37,111552.0,8.9112,8.9112,8.8968,8.8968,111552.0
2015-08-21 12:30:00,12.38,12.39,12.37,12.37,77628.0,8.904,8.9112,8.8968,8.8968,77628.0
2015-08-21 12:40:00,12.37,12.37,12.35,12.36,116016.0,8.8968,8.8968,8.8824,8.8896,116016.0
2015-08-21 12:50:00,12.36,12.36,12.32,12.32,250632.0,8.8896,8.8896,8.8609,8.8609,250632.0
2015-08-21 13:00:00,12.32,12.34,12.31,12.32,129078.0,8.8609,8.8753,8.8537,8.8609,129078.0
2015-08-21 13:10:00,12.32,12.33,12.31,12.33,127119.0,8.8609,8.8681,8.8537,8.8681,127119.0
2015-08-21 13:20:00,12.32,12.36,12.32,12.35,105723.0,8.8609,8.8896,8.8609,8.8824,105723.0
2015-08-21 13:30:00,12.36,12.36,12.33,12.36,104394.0,8.8896,8.8896,8.8681,8.8896,104394.0
2015-08-21 13:40:00,12.36,12.37,12.34,12.34,64041.0,8.8896,8.8968,8.8753,8.8753,64041.0
2015-08-21 13:50:00,12.34,12.37,12.32,12.37,100458.0,8.8753,8.8968,8.8609,8.8968,100458.0
2015-08-21 14:00:00,12.37,12.38,12.36,12.37,87921.0,8.8968,8.904,8.8896,8.8968,87921.0
2015-08-21 14:10:00,12.37,12.37,12.34,12.35,138516.0,8.8968,8.8968,8.8753,8.8824,138516.0
2015-08-21 14:20:00,12.35,12.36,12.33,12.34,185547.0,8.8824,8.8896,8.8681,8.8753,185547.0
2015-08-21 14:30:00,12.34,12.35,12.32,12.32,119121.0,8.8753,8.8824,8.8609,8.8609,119121.0
2015-08-21 14:40:00,12.32,12.32,12.29,12.29,66219.0,8.8609,8.8609,8.8393,8.8393,66219.0
2015-08-21 14:50:00,12.29,12.3,12.28,12.29,164358.0,8.8393,8.8465,8.8321,8.8393,164358.0
2015-08-21 15:00:00,12.29,12.3,12.27,12.28,59655.0,8.8393,8.8465,8.8249,8.8321,59655.0
2015-08-21 15:10:00,12.27,12.28,12.22,12.27,349680.0,8.8249,8.8321,8.7889,8.8249,349680.0
2015-08-21 15:20:00,12.26,12.27,12.24,12.25,72357.0,8.8177,8.8249,8.8033,8.8105,72357.0
2015-08-21 15:30:00,12.26,12.26,12.21,12.24,156573.0,8.8177,8.8177,8.7818,8.8033,156573.0
2015-08-21 15:40:00,12.24,12.26,12.23,12.26,183399.0,8.8033,8.8177,8.7961,8.8177,183399.0
2015-08-21 15:50:00,12.26,12.27,12.2,12.2,285567.0,8.8177,8.8249,8.7746,8.7746,285567.0
2015-08-24 09:30:00,11.53,11.67,10.58,11.62,1410261.0,8.2927,8.3934,7.6094,8.3574,1410261.0
2015-08-24 09:40:00,11.59,11.78,11.55,11.68,289413.0,8.3358,8.4725,8.3071,8.4006,289413.0
2015-08-24 09:50:00,11.67,11.72,11.59,11.69,263691.0,8.3934,8.4293,8.3358,8.4078,263691.0
2015-08-24 10:00:00,11.69,11.86,11.69,11.8,183246.0,8.4078,8.53,8.4078,8.4869,183246.0
2015-08-24 10:10:00,11.8,11.9,11.8,11.88,978651.0,8.4869,8.5588,8.4869,8.5444,978651.0
2015-08-24 10:20:00,11.88,11.94,11.87,11.87,391107.0,8.5444,8.5876,8.5372,8.5372,391107.0
2015-08-24 10:30:00,11.86,11.94,11.79,11.9,202749.0,8.53,8.5876,8.4797,8.5588,202749.0
2015-08-24 10:40:00,11.91,11.93,11.85,11.91,118344.0,8.566,8.5804,8.5228,8.566,118344.0
2015-08-24 10:50:00,11.91,11.93,11.88,11.9,68244.0,8.566,8.5804,8.5444,8.5588,68244.0
2015-08-24 11:00:00,11.9,11.92,11.84,11.85,50175.0,8.5588,8.5732,8.5156,8.5228,50175.0
2015-08-24 11:10:00,11.85,11.86,11.83,11.84,72954.0,8.5228,8.53,8.5085,8.5156,72954.0
2015-08-24 11:20:00,11.84,11.85,11.82,11.83,99786.0,8.5156,8.5228,8.5013,8.5085,99786.0
2015-08-24 11:30:00,11.83,11.88,11.81,11.87,67584.0,8.5085,8.5444,8.4941,8.5372,67584.0
2015-08-24 11:40:00,11.88,11.92,11.86,11.92,69213.0,8.5444,8.5732,8.53,8.5732,69213.0
2015-08-24 11:50:00,11.92,12.02,11.92,11.99,79719.0,8.5732,8.6451,8.5732,8.6235,79719.0
2015-08-24 12:00:00,11.99,11.99,11.93,11.98,146193.0,8.6235,8.6235,8.5804,8.6163,146193.0
2015-08-24 12:10:00,11.98,12.01,11.97,11.99,128832.0,8.6163,8.6379,8.6091,8.6235,128832.0
2015-08-24 12:20:00,12.0,12.05,11.99,12.03,165885.0,8.6307,8.6667,8.6235,8.6523,165885.0
2015-08-24 12:30:00,12.03,12.06,12.01,12.05,151455.0,8.6523,8.6739,8.6379,8.6667,151455.0
2015-08-24 12:40:00,12.04,12.06,12.0,12.01,116976.0,8.6595,8.6739,8.6307,8.6379,116976.0
2015-08-24 12:50:00,12.01,12.06,12.0,12.03,224112.0,8.6379,8.6739,8.6307,8.6523,224112.0
2015-08-24 13:00:00,12.05,12.07,12.04,12.07,204186.0,8.6667,8.6811,8.6595,8.6811,204186.0
2015-08-24 13:10:00,12.07,12.08,12.03,12.06,159168.0,8.6811,8.6883,8.6523,8.6739,159168.0
2015-08-24 13:20:00,12.05,12.05,11.97,11.98,189189.0,8.6667,8.6667,8.6091,8.6163,189189.0
2015-08-24 13:30:00,11.98,11.98,11.91,11.92,219900.0,8.6163,8.6163,8.566,8.5732,219900.0
2015-08-24 13:40:00,11.92,11.97,11.91,11.97,121692.0,8.5732,8.6091,8.566,8.6091,121692.0
2015-08-24 13:50:00,11.97,11.97,11.89,11.9,175380.0,8.6091,8.6091,8.5516,8.5588,175380.0
2015-08-24 14:00:00,11.89,11.9,11.86,11.87,86394.0,8.5516,8.5588,8.53,8.5372,86394.0
2015-08-24 14:10:00,11.87,11.88,11.82,11.88,137184.0,8.5372,8.5444,8.5013,8.5444,137184.0
2015-08-24 14:20:00,11.89,11.9,11.86,11.86,161106.0,8.5516,8.5588,8.53,8.53,161106.0
2015-08-24 14:30:00,11.86,11.91,11.85,11.89,85365.0,8.53,8.566,8.5228,8.5516,85365.0
2015-08-24 14:40:00,11.89,11.89,11.81,11.82,142518.0,8.5516,8.5516,8.4941,8.5013,142518.0
2015-08-24 14:50:00,11.82,11.83,11.7,11.71,511125.0,8.5013,8.5085,8.415,8.4221,511125.0
2015-08-24 15:00:00,11.71,11.78,11.67,11.78,104688.0,8.4221,8.4725,8.3934,8.4725,104688.0
2015-08-24 15:10:00,11.78,11.78,11.7,11.71,85182.0,8.4725,8.4725,8.415,8.4221,85182.0
2015-08-24 15:20:00,11.71,11.73,11.67,11.69,85080.0,8.4221,8.4365,8.3934,8.4078,85080.0
2015-08-24 15:30:00,11.69,11.83,11.67,11.83,117204.0,8.4078,8.5085,8.3934,8.5085,117204.0
2015-08-24 15:40:00,11.81,11.95,11.78,11.83,197082.0,8.4941,8.5948,8.4725,8.5085,197082.0
2015-08-24 15:50:00,11.83,11.89,11.75,11.75,249717.0,8.5085,8.5516,8.4509,8.4509,249717.0
2015-08-25 09:30:00,12.17,12.17,11.96,11.98,396726.0,8.753,8.753,8.602,8.6163,396726.0
2015-08-25 09:40:00,11.99,12.0,11.93,11.95,200418.0,8.6235,8.6307,8.5804,8.5948,200418.0
2015-08-25 09:50:00,11.96,11.98,11.93,11.95,148749.0,8.602,8.6163,8.5804,8.5948,148749.0
2015-08-25 10:00:00,11.94,11.96,11.92,11.94,90750.0,8.5876,8.602,8.5732,8.5876,90750.0
2015-08-25 10:10:00,11.93,11.97,11.92,11.94,81843.0,8.5804,8.6091,8.5732,8.5876,81843.0
2015-08-25 10:20:00,11.94,11.94,11.89,11.9,62082.0,8.5876,8.5876,8.5516,8.5588,62082.0
2015-08-25 10:30:00,11.9,11.9,11.88,11.9,32415.0,8.5588,8.5588,8.5444,8.5588,32415.0
2015-08-25 10:40:00,11.9,11.93,11.9,11.91,114099.0,8.5588,8.5804,8.5588,8.566,114099.0
2015-08-25 10:50:00,11.92,11.93,11.91,11.92,43188.0,8.5732,8.5804,8.566,8.5732,43188.0
2015-08-25 11:00:00,11.92,11.95,11.92,11.95,26193.0,8.5732,8.5948,8.5732,8.5948,26193.0
2015-08-25 11:10:00,11.95,11.99,11.95,11.98,53088.0,8.5948,8.6235,8.5948,8.6163,53088.0
2015-08-25 11:20:00,11.99,12.02,11.98,11.98,42501.0,8.6235,8.6451,8.6163,8.6163,42501.0
2015-08-25 11:30:00,11.98,11.98,11.95,11.95,22884.0,8.6163,8.6163,8.5948,8.5948,22884.0
2015-08-25 11:40:00,11.96,11.96,11.94,11.95,33333.0,8.602,8.602,8.5876,8.5948,33333.0
2015-08-25 11:50:00,11.96,11.96,11.93,11.93,51246.0,8.602,8.602,8.5804,8.5804,51246.0
2015-08-25 12:00:00,11.93,11.94,11.92,11.94,50823.0,8.5804,8.5876,8.5732,8.5876,50823.0
2015-08-25 12:10:00,11.94,11.95,11.92,11.92,48129.0,8.5876,8.5948,8.5732,8.5732,48129.0
2015-08-25 12:20:00,11.92,11.95,11.92,11.93,42246.0,8.5732,8.5948,8.5732,8.5804,42246.0
2015-08-25 12:30:00,11.93,11.94,11.91,11.91,44718.0,8.5804,8.5876,8.566,8.566,44718.0
2015-08-25 12:40:00,11.91,11.93,11.91,11.92,58398.0,8.566,8.5804,8.566,8.5732,58398.0
2015-08-25 12:50:00,11.92,11.93,11.9,11.9,82089.0,8.5732,8.5804,8.5588,8.5588,82089.0
2015-08-25 13:00:00,11.9,11.92,11.88,11.91,48801.0,8.5588,8.5732,8.5444,8.566,48801.0
2015-08-25 13:10:00,11.9,11.9,11.88,11.88,28260.0,8.5588,8.5588,8.5444,8.5444,28260.0
2015-08-25 13:20:00,11.88,11.9,11.82,11.82,326949.0,8.5444,8.5588,8.5013,8.5013,326949.0
2015-08-25 13:30:00,11.83,11.86,11.83,11.85,29556.0,8.5085,8.53,8.5085,8.5228,29556.0
2015-08-25 13:40:00,11.85,11.85,11.81,11.83,36135.0,8.5228,8.5228,8.4941,8.5085,36135.0
2015-08-25 13:50:00,11.83,11.87,11.83,11.86,29235.0,8.5085,8.5372,8.5085,8.53,29235.0
2015-08-25 14:00:00,11.85,11.85,11.83,11.83,55359.0,8.5228,8.5228,8.5085,8.5085,55359.0
2015-08-25 14:10:00,11.83,11.86,11.82,11.86,14937.0,8.5085,8.53,8.5013,8.53,14937.0
2015-08-25 14:20:00,11.85,11.88,11.84,11.85,30105.0,8.5228,8.5444,8.5156,8.5228,30105.0
2015-08-25 14:30:00,11.86,11.87,11.84,11.85,32991.0,8.53,8.5372,8.5156,8.5228,32991.0
2015-08-25 14:40:00,11.85,11.89,11.85,11.89,36150.0,8.5228,8.5516,8.5228,8.5516,36150.0
2015-08-25 14:50:00,11.9,11.91,11.88,11.89,83139.0,8.5588,8.566,8.5444,8.5516,83139.0
2015-08-25 15:00:00,11.89,11.9,11.85,11.85,53688.0,8.5516,8.5588,8.5228,8.5228,53688.0
2015-08-25 15:10:00,11.85,11.86,11.79,11.8,33465.0,8.5228,8.53,8.4797,8.4869,33465.0
2015-08-25 15:20:00,11.8,11.8,11.75,11.75,122067.0,8.4869,8.4869,8.4509,8.4509,122067.0
2015-08-25 15:30:00,11.75,11.76,11.68,11.68,109335.0,8.4509,8.4581,8.4006,8.4006,109335.0
2015-08-25 15:40:00,11.67,11.7,11.59,11.6,189615.0,8.3934,8.415,8.3358,8.343,189615.0
2015-08-25 15:50:00,11.59,11.67,11.55,11.55,349908.0,8.3358,8.3934,8.3071,8.3071,349908.0
2015-08-26 09:30:00,11.9,11.9,11.75,11.77,213888.0,8.5588,8.5588,8.4509,8.4653,213888.0
2015-08-26 09:40:00,11.77,11.78,11.72,11.75,81060.0,8.4653,8.4725,8.4293,8.4509,81060.0
2015-08-26 09:50:00,11.75,11.75,11.7,11.75,48930.0,8.4509,8.4509,8.415,8.4509,48930.0
2015-08-26 10:00:00,11.75,11.78,11.73,11.76,47781.0,8.4509,8.4725,8.4365,8.4581,47781.0
2015-08-26 10:10:00,11.76,11.77,11.67,11.67,106140.0,8.4581,8.4653,8.3934,8.3934,106140.0
2015-08-26 10:20:00,11.66,11.72,11.66,11.72,8646.0,8.3862,8.4293,8.3862,8.4293,8646.0
2015-08-26 10:30:00,11.73,11.77,11.7,11.73,65766.0,8.4365,8.4653,8.415,8.4365,65766.0
2015-08-26 10:40:00,11.72,11.73,11.7,11.71,30552.0,8.4293,8.4365,8.415,8.4221,30552.0
2015-08-26 10:50:00,11.73,11.76,11.71,11.71,10455.0,8.4365,8.4581,8.4221,8.4221,10455.0
2015-08-26 11:00:00,11.7,11.72,11.68,11.71,69144.0,8.415,8.4293,8.4006,8.4221,69144.0
2015-08-26 11:10:00,11.7,11.72,11.68,11.72,37599.0,8.415,8.4293,8.4006,8.4293,37599.0
2015-08-26 11:20:00,11.72,11.72,11.7,11.7,35640.0,8.4293,8.4293,8.415,8.415,35640.0
2015-08-26 11:30:00,11.7,11.71,11.64,11.64,18093.0,8.415,8.4221,8.3718,8.3718,18093.0
2015-08-26 11:40:00,11.64,11.68,11.64,11.67,23613.0,8.3718,8.4006,8.3718,8.3934,23613.0
2015-08-26 11:50:00,11.68,11.69,11.67,11.67,19443.0,8.4006,8.4078,8.3934,8.3934,19443.0
2015-08-26 12:00:00,11.67,11.67,11.65,11.65,21627.0,8.3934,8.3934,8.379,8.379,21627.0
2015-08-26 12:10:00,11.66,11.69,11.66,11.68,23601.0,8.3862,8.4078,8.3862,8.4006,23601.0
2015-08-26 12:20:00,11.69,11.69,11.64,11.64,28755.0,8.4078,8.4078,8.3718,8.3718,28755.0
2015-08-26 12:30:00,11.65,11.65,11.62,11.62,43782.0,8.379,8.379,8.3574,8.3574,43782.0
2015-08-26 12:40:00,11.62,11.65,11.62,11.65,230718.0,8.3574,8.379,8.3574,8.379,230718.0
2015-08-26 12:50:00,11.64,11.68,11.63,11.68,41790.0,8.3718,8.4006,8.3646,8.4006,41790.0
2015-08-26 13:00:00,11.68,11.7,11.66,11.66,21792.0,8.4006,8.415,8.3862,8.3862,21792.0
2015-08-26 13:10:00,11.68,11.69,11.67,11.68,32775.0,8.4006,8.4078,8.3934,8.4006,32775.0
2015-08-26 13:20:00,11.68,11.73,11.68,11.73,29895.0,8.4006,8.4365,8.4006,8.4365,29895.0
2015-08-26 13:30:00,11.73,11.77,11.71,11.77,29787.0,8.4365,8.4653,8.4221,8.4653,29787.0
2015-08-26 13:40:00,11.77,11.77,11.73,11.73,35943.0,8.4653,8.4653,8.4365,8.4365,35943.0
2015-08-26 13:50:00,11.74,11.78,11.74,11.77,31332.0,8.4437,8.4725,8.4437,8.4653,31332.0
2015-08-26 14:00:00,11.78,11.78,11.75,11.77,17091.0,8.4725,8.4725,8.4509,8.4653,17091.0
2015-08-26 14:10:00,11.78,11.78,11.72,11.72,27288.0,8.4725,8.4725,8.4293,8.4293,27288.0
2015-08-26 14:20:00,11.72,11.73,11.71,11.73,20184.0,8.4293,8.4365,8.4221,8.4365,20184.0
2015-08-26 14:30:00,11.73,11.77,11.73,11.77,12006.0,8.4365,8.4653,8.4365,8.4653,12006.0
2015-08-26 14:40:00,11.78,11.83,11.78,11.81,32634.0,8.4725,8.5085,8.4725,8.4941,32634.0
2015-08-26 14:50:00,11.8,11.82,11.78,11.82,15462.0,8.4869,8.5013,8.4725,8.5013,15462.0
2015-08-26 15:00:00,11.81,11.86,11.79,11.86,13167.0,8.4941,8.53,8.4797,8.53,13167.0
2015-08-26 15:10:00,11.87,11.92,11.87,11.91,63933.0,8.5372,8.5732,8.5372,8.566,63933.0
2015-08-26 15:20:00,11.93,11.94,11.88,11.9,54030.0,8.5804,8.5876,8.5444,8.5588,54030.0
2015-08-26 15:30:00,11.89,11.93,11.89,11.9,117837.0,8.5516,8.5804,8.5516,8.5588,117837.0
2015-08-26 15:40:00,11.91,11.98,11.9,11.95,185865.0,8.566,8.6163,8.5588,8.5948,185865.0
2015-08-26 15:50:00,11.95,11.98,11.93,11.96,172023.0,8.5948,8.6163,8.5804,8.602,172023.0
2015-08-27 09:30:00,12.12,12.14,12.09,12.12,93957.0,8.717,8.7314,8.6954,8.717,93957.0
2015-08-27 09:40:00,12.13,12.15,12.11,12.11,30843.0,8.7242,8.7386,8.7098,8.7098,30843.0
2015-08-27 09:50:00,12.12,12.13,12.09,12.09,59505.0,8.717,8.7242,8.6954,8.6954,59505.0
2015-08-27 10:00:00,12.09,12.1,12.07,12.08,46656.0,8.6954,8.7026,8.6811,8.6883,46656.0
2015-08-27 10:10:00,12.11,12.12,12.09,12.11,55464.0,8.7098,8.717,8.6954,8.7098,55464.0
2015-08-27 10:20:00,12.11,12.12,12.08,12.11,180789.0,8.7098,8.717,8.6883,8.7098,180789.0
2015-08-27 10:30:00,12.11,12.12,12.09,12.11,31713.0,8.7098,8.717,8.6954,8.7098,31713.0
2015-08-27 10:40:00,12.11,12.16,12.11,12.15,53574.0,8.7098,8.7458,8.7098,8.7386,53574.0
2015-08-27 10:50:00,12.15,12.16,12.15,12.16,17949.0,8.7386,8.7458,8.7386,8.7458,17949.0
2015-08-27 11:00:00,12.16,12.18,12.15,12.17,58206.0,8.7458,8.7602,8.7386,8.753,58206.0
2015-08-27 11:10:00,12.17,12.18,12.16,12.17,44358.0,8.753,8.7602,8.7458,8.753,44358.0
2015-08-27 11:20:00,12.17,12.18,12.16,12.16,13050.0,8.753,8.7602,8.7458,8.7458,13050.0
2015-08-27 11:30:00,12.17,12.17,12.14,12.15,18177.0,8.753,8.753,8.7314,8.7386,18177.0
2015-08-27 11:40:00,12.15,12.17,12.15,12.16,85695.0,8.7386,8.753,8.7386,8.7458,85695.0
2015-08-27 11:50:00,12.17,12.18,12.17,12.17,19107.0,8.753,8.7602,8.753,8.753,19107.0
2015-08-27 12:00:00,12.18,12.22,12.18,12.2,56127.0,8.7602,8.7889,8.7602,8.7746,56127.0
2015-08-27 12:10:00,12.2,12.21,12.18,12.2,63222.0,8.7746,8.7818,8.7602,8.7746,63222.0
2015-08-27 12:20:00,12.19,12.21,12.19,12.2,61098.0,8.7674,8.7818,8.7674,8.7746,61098.0
2015-08-27 12:30:00,12.2,12.21,12.2,12.21,67500.0,8.7746,8.7818,8.7746,8.7818,67500.0
2015-08-27 12:40:00,12.22,12.22,12.19,12.21,70122.0,8.7889,8.7889,8.7674,8.7818,70122.0
2015-08-27 12:50:00,12.21,12.23,12.21,12.23,59943.0,8.7818,8.7961,8.7818,8.7961,59943.0
2015-08-27 13:00:00,12.23,12.23,12.21,12.23,118260.0,8.7961,8.7961,8.7818,8.7961,118260.0
2015-08-27 13:10:00,12.22,12.24,12.22,12.23,50871.0,8.7889,8.8033,8.7889,8.7961,50871.0
2015-08-27 13:20:00,12.23,12.24,12.21,12.22,17736.0,8.7961,8.8033,8.7818,8.7889,17736.0
2015-08-27 13:30:00,12.22,12.23,12.2,12.21,33357.0,8.7889,8.7961,8.7746,8.7818,33357.0
2015-08-27 13:40:00,12.21,12.22,12.2,12.2,157455.0,8.7818,8.7889,8.7746,8.7746,157455.0
2015-08-27 13:50:00,12.21,12.22,12.2,12.22,47781.0,8.7818,8.7889,8.7746,8.7889,47781.0
2015-08-27 14:00:00,12.22,12.22,12.21,12.21,40320.0,8.7889,8.7889,8.7818,8.7818,40320.0
2015-08-27 14:10:00,12.2,12.21,12.16,12.17,99234.0,8.7746,8.7818,8.7458,8.753,99234.0
2015-08-27 14:20:00,12.16,12.18,12.12,12.13,37461.0,8.7458,8.7602,8.717,8.7242,37461.0
2015-08-27 14:30:00,12.12,12.16,12.12,12.14,25668.0,8.717,8.7458,8.717,8.7314,25668.0
2015-08-27 14:40:00,12.15,12.15,12.1,12.1,23646.0,8.7386,8.7386,8.7026,8.7026,23646.0
2015-08-27 14:50:00,12.09,12.11,12.04,12.04,58131.0,8.6954,8.7098,8.6595,8.6595,58131.0
2015-08-27 15:00:00,12.05,12.07,11.98,12.04,91209.0,8.6667,8.6811,8.6163,8.6595,91209.0
2015-08-27 15:10:00,12.04,12.06,12.01,12.06,44433.0,8.6595,8.6739,8.6379,8.6739,44433.0
2015-08-27 15:20:00,12.06,12.11,12.03,12.11,19905.0,8.6739,8.7098,8.6523,8.7098,19905.0
2015-08-27 15:30:00,12.11,12.14,12.08,12.11,246768.0,8.7098,8.7314,8.6883,8.7098,246768.0
2015-08-27 15:40:00,12.11,12.19,12.11,12.19,245415.0,8.7098,8.7674,8.7098,8.7674,245415.0
2015-08-27 15:50:00,12.18,12.22,12.17,12.22,124944.0,8.7602,8.7889,8.753,8.7889,124944.0
2015-08-28 09:30:00,12.17,12.21,12.17,12.21,53853.0,8.753,8.7818,8.753,8.7818,53853.0
2015-08-28 09:40:00,12.22,12.22,12.2,12.2,13119.0,8.7889,8.7889,8.7746,8.7746,13119.0
2015-08-28 09:50:00,12.2,12.23,12.2,12.23,11850.0,8.7746,8.7961,8.7746,8.7961,11850.0
2015-08-28 10:00:00,12.23,12.24,12.2,12.21,12642.0,8.7961,8.8033,8.7746,8.7818,12642.0
2015-08-28 10:10:00,12.2,12.23,12.2,12.22,20916.0,8.7746,8.7961,8.7746,8.7889,20916.0
2015-08-28 10:20:00,12.22,12.24,12.21,12.24,2148.0,8.7889,8.8033,8.7818,8.8033,2148.0
2015-08-28 10:30:00,12.23,12.25,12.23,12.23,19326.0,8.7961,8.8105,8.7961,8.7961,19326.0
2015-08-28 10:40:00,12.21,12.23,12.21,12.21,6078.0,8.7818,8.7961,8.7818,8.7818,6078.0
2015-08-28 10:50:00,12.21,12.22,12.2,12.21,56634.0,8.7818,8.7889,8.7746,8.7818,56634.0
2015-08-28 11:00:00,12.21,12.24,12.2,12.22,694119.0,8.7818,8.8033,8.7746,8.7889,694119.0
2015-08-28 11:10:00,12.23,12.24,12.23,12.24,18576.0,8.7961,8.8033,8.7961,8.8033,18576.0
2015-08-28 11:20:00,12.24,12.25,12.23,12.24,38796.0,8.8033,8.8105,8.7961,8.8033,38796.0
2015-08-28 11:30:00,12.25,12.27,12.24,12.26,32322.0,8.8105,8.8249,8.8033,8.8177,32322.0
2015-08-28 11:40:00,12.25,12.25,12.22,12.22,29412.0,8.8105,8.8105,8.7889,8.7889,29412.0
2015-08-28 11:50:00,12.23,12.23,12.2,12.2,9675.0,8.7961,8.7961,8.7746,8.7746,9675.0
2015-08-28 12:00:00,12.21,12.22,12.2,12.21,8178.0,8.7818,8.7889,8.7746,8.7818,8178.0
2015-08-28 12:10:00,12.21,12.23,12.2,12.23,24678.0,8.7818,8.7961,8.7746,8.7961,24678.0
2015-08-28 12:20:00,12.23,12.23,12.22,12.23,18219.0,8.7961,8.7961,8.7889,8.7961,18219.0
2015-08-28 12:30:00,12.23,12.25,12.23,12.23,26562.0,8.7961,8.8105,8.7961,8.7961,26562.0
2015-08-28 12:40:00,12.24,12.25,12.22,12.23,31527.0,8.8033,8.8105,8.7889,8.7961,31527.0
2015-08-28 12:50:00,12.24,12.24,12.23,12.23,38604.0,8.8033,8.8033,8.7961,8.7961,38604.0
2015-08-28 13:00:00,12.23,12.23,12.22,12.23,15855.0,8.7961,8.7961,8.7889,8.7961,15855.0
2015-08-28 13:10:00,12.23,12.24,12.23,12.23,15330.0,8.7961,8.8033,8.7961,8.7961,15330.0
2015-08-28 13:20:00,12.22,12.23,12.2,12.2,15429.0,8.7889,8.7961,8.7746,8.7746,15429.0
2015-08-28 13:30:00,12.21,12.21,12.17,12.17,7131.0,8.7818,8.7818,8.753,8.753,7131.0
2015-08-28 13:40:00,12.17,12.21,12.17,12.2,7395.0,8.753,8.7818,8.753,8.7746,7395.0
2015-08-28 13:50:00,12.21,12.22,12.21,12.21,8709.0,8.7818,8.7889,8.7818,8.7818,8709.0
2015-08-28 14:00:00,12.21,12.24,12.21,12.23,40320.0,8.7818,8.8033,8.7818,8.7961,40320.0
2015-08-28 14:10:00,12.23,12.23,12.21,12.22,5511.0,8.7961,8.7961,8.7818,8.7889,5511.0
2015-08-28 14:20:00,12.22,12.23,12.2,12.22,32829.0,8.7889,8.7961,8.7746,8.7889,32829.0
2015-08-28 14:30:00,12.22,12.22,12.19,12.21,32124.0,8.7889,8.7889,8.7674,8.7818,32124.0
2015-08-28 14:40:00,12.21,12.24,12.21,12.23,25968.0,8.7818,8.8033,8.7818,8.7961,25968.0
2015-08-28 14:50:00,12.23,12.23,12.22,12.23,29598.0,8.7961,8.7961,8.7889,8.7961,29598.0
2015-08-28 15:00:00,12.22,12.23,12.21,12.23,27738.0,8.7889,8.7961,8.7818,8.7961,27738.0
2015-08-28 15:10:00,12.23,12.23,12.21,12.21,12060.0,8.7961,8.7961,8.7818,8.7818,12060.0
2015-08-28 15:20:00,12.22,12.22,12.19,12.21,20529.0,8.7889,8.7889,8.7674,8.7818,20529.0
2015-08-28 15:30:00,12.2,12.21,12.18,12.18,36972.0,8.7746,8.7818,8.7602,8.7602,36972.0
2015-08-28 15:40:00,12.19,12.21,12.17,12.19,80556.0,8.7674,8.7818,8.753,8.7674,80556.0
2015-08-28 15:50:00,12.2,12.24,12.2,12.24,162318.0,8.7746,8.8033,8.7746,8.8033,162318.0
2015-08-31 09:30:00,12.18,12.18,12.12,12.12,104361.0,8.7602,8.7602,8.717,8.717,104361.0
2015-08-31 09:40:00,12.13,12.14,12.13,12.13,18984.0,8.7242,8.7314,8.7242,8.7242,18984.0
2015-08-31 09:50:00,12.13,12.15,12.12,12.13,7122.0,8.7242,8.7386,8.717,8.7242,7122.0
2015-08-31 10:00:00,12.12,12.12,12.1,12.12,26274.0,8.717,8.717,8.7026,8.717,26274.0
2015-08-31 10:10:00,12.12,12.13,12.12,12.13,4545.0,8.717,8.7242,8.717,8.7242,4545.0
2015-08-31 10:20:00,12.13,12.16,12.13,12.16,9489.0,8.7242,8.7458,8.7242,8.7458,9489.0
2015-08-31 10:30:00,12.16,12.17,12.16,12.17,2952.0,8.7458,8.753,8.7458,8.753,2952.0
2015-08-31 10:40:00,12.18,12.18,12.16,12.16,4611.0,8.7602,8.7602,8.7458,8.7458,4611.0
2015-08-31 10:50:00,12.16,12.17,12.15,12.16,32085.0,8.7458,8.753,8.7386,8.7458,32085.0
2015-08-31 11:00:00,12.15,12.15,12.13,12.14,33708.0,8.7386,8.7386,8.7242,8.7314,33708.0
2015-08-31 11:10:00,12.14,12.16,12.14,12.16,9843.0,8.7314,8.7458,8.7314,8.7458,9843.0
2015-08-31 11:20:00,12.17,12.19,12.16,12.18,6300.0,8.753,8.7674,8.7458,8.7602,6300.0
2015-08-31 11:30:00,12.18,12.19,12.17,12.19,7566.0,8.7602,8.7674,8.753,8.7674,7566.0
2015-08-31 11:40:00,12.21,12.23,12.21,12.22,18669.0,8.7818,8.7961,8.7818,8.7889,18669.0
2015-08-31 11:50:00,12.2,12.21,12.2,12.2,18810.0,8.7746,8.7818,8.7746,8.7746,18810.0
2015-08-31 12:00:00,12.21,12.22,12.21,12.21,12387.0,8.7818,8.7889,8.7818,8.7818,12387.0
2015-08-31 12:10:00,12.2,12.21,12.2,12.21,10254.0,8.7746,8.7818,8.7746,8.7818,10254.0
2015-08-31 12:20:00,12.22,12.23,12.21,12.22,14283.0,8.7889,8.7961,8.7818,8.7889,14283.0
2015-08-31 12:30:00,12.22,12.22,12.21,12.22,7206.0,8.7889,8.7889,8.7818,8.7889,7206.0
2015-08-31 12:40:00,12.22,12.22,12.21,12.22,15192.0,8.7889,8.7889,8.7818,8.7889,15192.0
2015-08-31 12:50:00,12.22,12.22,12.21,12.22,13413.0,8.7889,8.7889,8.7818,8.7889,13413.0
2015-08-31 13:00:00,12.2,12.22,12.2,12.22,10467.0,8.7746,8.7889,8.7746,8.7889,10467.0
2015-08-31 13:10:00,12.22,12.22,12.21,12.21,3846.0,8.7889,8.7889,8.7818,8.7818,3846.0
2015-08-31 13:20:00,12.21,12.21,12.19,12.2,27816.0,8.7818,8.7818,8.7674,8.7746,27816.0
2015-08-31 13:30:00,12.2,12.2,12.18,12.19,18312.0,8.7746,8.7746,8.7602,8.7674,18312.0
2015-08-31 13:40:00,12.19,12.19,12.18,12.19,2187.0,8.7674,8.7674,8.7602,8.7674,2187.0
2015-08-31 13:50:00,12.18,12.19,12.18,12.18,10443.0,8.7602,8.7674,8.7602,8.7602,10443.0
2015-08-31 14:00:00,12.19,12.19,12.18,12.18,3069.0,8.7674,8.7674,8.7602,8.7602,3069.0
2015-08-31 14:10:00,12.17,12.17,12.15,12.16,8970.0,8.753,8.753,8.7386,8.7458,8970.0
2015-08-31 14:20:00,12.16,12.18,12.16,12.17,52419.0,8.7458,8.7602,8.7458,8.753,52419.0
2015-08-31 14:30:00,12.18,12.19,12.16,12.17,40779.0,8.7602,8.7674,8.7458,8.753,40779.0
2015-08-31 14:40:00,12.17,12.17,12.16,12.16,21663.0,8.753,8.753,8.7458,8.7458,21663.0
2015-08-31 14:50:00,12.15,12.16,12.14,12.15,51474.0,8.7386,8.7458,8.7314,8.7386,51474.0
2015-08-31 15:00:00,12.15,12.19,12.15,12.18,36924.0,8.7386,8.7674,8.7386,8.7602,36924.0
2015-08-31 15:10:00,12.18,12.19,12.16,12.17,17829.0,8.7602,8.7674,8.7458,8.753,17829.0
2015-08-31 15:20:00,12.16,12.17,12.15,12.16,44211.0,8.7458,8.753,8.7386,8.7458,44211.0
2015-08-31 15:30:00,12.16,12.2,12.16,12.18,17541.0,8.7458,8.7746,8.7458,8.7602,17541.0
2015-08-31 15:40:00,12.17,12.21,12.17,12.19,48069.0,8.753,8.7818,8.753,8.7674,48069.0
2015-08-31 15:50:00,12.2,12.2,12.17,12.17,148269.0,8.7746,8.7746,8.753,8.753,148269.0
2015-09-01 09:30:00,11.94,11.94,11.88,11.93,237747.0,8.5876,8.5876,8.5444,8.5804,237747.0
2015-09-01 09:40:00,11.93,11.97,11.91,11.95,53793.0,8.5804,8.6091,8.566,8.5948,53793.0
2015-09-01 09:50:00,11.94,11.96,11.92,11.94,51495.0,8.5876,8.602,8.5732,8.5876,51495.0
2015-09-01 10:00:00,11.92,11.92,11.88,11.9,69222.0,8.5732,8.5732,8.5444,8.5588,69222.0
2015-09-01 10:10:00,11.9,11.92,11.9,11.91,26691.0,8.5588,8.5732,8.5588,8.566,26691.0
2015-09-01 10:20:00,11.91,11.95,11.91,11.95,24615.0,8.566,8.5948,8.566,8.5948,24615.0
2015-09-01 10:30:00,11.94,11.97,11.93,11.95,34317.0,8.5876,8.6091,8.5804,8.5948,34317.0
2015-09-01 10:40:00,11.95,11.95,11.91,11.92,24366.0,8.5948,8.5948,8.566,8.5732,24366.0
2015-09-01 10:50:00,11.91,11.92,11.9,11.91,26565.0,8.566,8.5732,8.5588,8.566,26565.0
2015-09-01 11:00:00,11.93,11.94,11.9,11.94,9000.0,8.5804,8.5876,8.5588,8.5876,9000.0
2015-09-01 11:10:00,11.93,11.96,11.93,11.96,15963.0,8.5804,8.602,8.5804,8.602,15963.0
2015-09-01 11:20:00,11.95,11.97,11.94,11.94,10002.0,8.5948,8.6091,8.5876,8.5876,10002.0
2015-09-01 11:30:00,11.94,11.96,11.94,11.96,42126.0,8.5876,8.602,8.5876,8.602,42126.0
2015-09-01 11:40:00,11.94,11.94,11.93,11.94,18834.0,8.5876,8.5876,8.5804,8.5876,18834.0
2015-09-01 11:50:00,11.95,11.95,11.93,11.94,11895.0,8.5948,8.5948,8.5804,8.5876,11895.0
2015-09-01 12:00:00,11.94,11.94,11.91,11.92,40233.0,8.5876,8.5876,8.566,8.5732,40233.0
2015-09-01 12:10:00,11.92,11.93,11.92,11.93,27696.0,8.5732,8.5804,8.5732,8.5804,27696.0
2015-09-01 12:20:00,11.92,11.93,11.9,11.9,89949.0,8.5732,8.5804,8.5588,8.5588,89949.0
2015-09-01 12:30:00,11.9,11.91,11.89,11.9,30543.0,8.5588,8.566,8.5516,8.5588,30543.0
2015-09-01 12:40:00,11.91,11.91,11.87,11.88,29595.0,8.566,8.566,8.5372,8.5444,29595.0
2015-09-01 12:50:00,11.88,11.89,11.87,11.87,40098.0,8.5444,8.5516,8.5372,8.5372,40098.0
2015-09-01 13:00:00,11.87,11.91,11.87,11.87,57768.0,8.5372,8.566,8.5372,8.5372,57768.0
2015-09-01 13:10:00,11.87,11.88,11.86,11.86,51159.0,8.5372,8.5444,8.53,8.53,51159.0
2015-09-01 13:20:00,11.86,11.9,11.86,11.9,32067.0,8.53,8.5588,8.53,8.5588,32067.0
2015-09-01 13:30:00,11.89,11.91,11.89,11.89,47583.0,8.5516,8.566,8.5516,8.5516,47583.0
2015-09-01 13:40:00,11.88,11.91,11.88,11.9,33363.0,8.5444,8.566,8.5444,8.5588,33363.0
2015-09-01 13:50:00,11.9,11.91,11.9,11.9,28068.0,8.5588,8.566,8.5588,8.5588,28068.0
2015-09-01 14:00:00,11.91,11.91,11.88,11.88,26004.0,8.566,8.566,8.5444,8.5444,26004.0
2015-09-01 14:10:00,11.88,11.88,11.86,11.86,50163.0,8.5444,8.5444,8.53,8.53,50163.0
2015-09-01 14:20:00,11.86,11.89,11.86,11.87,44256.0,8.53,8.5516,8.53,8.5372,44256.0
2015-09-01 14:30:00,11.87,11.92,11.87,11.92,35172.0,8.5372,8.5732,8.5372,8.5732,35172.0
2015-09-01 14:40:00,11.92,11.92,11.88,11.88,66384.0,8.5732,8.5732,8.5444,8.5444,66384.0
2015-09-01 14:50:00,11.89,11.91,11.87,11.87,71247.0,8.5516,8.566,8.5372,8.5372,71247.0
2015-09-01 15:00:00,11.88,11.89,11.86,11.88,33426.0,8.5444,8.5516,8.53,8.5444,33426.0
2015-09-01 15:10:00,11.87,11.89,11.86,11.86,21069.0,8.5372,8.5516,8.53,8.53,21069.0
2015-09-01 15:20:00,11.87,11.88,11.84,11.84,68406.0,8.5372,8.5444,8.5156,8.5156,68406.0
2015-09-01 15:30:00,11.84,11.85,11.82,11.83,97485.0,8.5156,8.5228,8.5013,8.5085,97485.0
2015-09-01 15:40:00,11.82,11.84,11.78,11.82,161286.0,8.5013,8.5156,8.4725,8.5013,161286.0
2015-09-01 15:50:00,11.83,11.88,11.82,11.84,199278.0,8.5085,8.5444,8.5013,8.5156,199278.0
2015-09-02 09:30:00,12.0,12.0,11.96,11.97,44685.0,8.6307,8.6307,8.602,8.6091,44685.0
2015-09-02 09:40:00,11.98,11.98,11.95,11.97,9618.0,8.6163,8.6163,8.5948,8.6091,9618.0
2015-09-02 09:50:00,11.98,11.98,11.96,11.96,17502.0,8.6163,8.6163,8.602,8.602,17502.0
2015-09-02 10:00:00,11.96,11.98,11.96,11.97,10869.0,8.602,8.6163,8.602,8.6091,10869.0
2015-09-02 10:10:00,11.96,11.98,11.94,11.94,38679.0,8.602,8.6163,8.5876,8.5876,38679.0
2015-09-02 10:20:00,11.93,11.94,11.93,11.93,39747.0,8.5804,8.5876,8.5804,8.5804,39747.0
2015-09-02 10:30:00,11.92,11.93,11.9,11.93,36879.0,8.5732,8.5804,8.5588,8.5804,36879.0
2015-09-02 10:40:00,11.92,11.93,11.9,11.91,25359.0,8.5732,8.5804,8.5588,8.566,25359.0
2015-09-02 10:50:00,11.92,11.93,11.91,11.93,197712.0,8.5732,8.5804,8.566,8.5804,197712.0
2015-09-02 11:00:00,11.93,11.95,11.93,11.94,12591.0,8.5804,8.5948,8.5804,8.5876,12591.0
2015-09-02 11:10:00,11.94,11.96,11.93,11.96,77796.0,8.5876,8.602,8.5804,8.602,77796.0
2015-09-02 11:20:00,11.95,11.97,11.95,11.96,17217.0,8.5948,8.6091,8.5948,8.602,17217.0
2015-09-02 11:30:00,11.96,11.96,11.93,11.93,508446.0,8.602,8.602,8.5804,8.5804,508446.0
2015-09-02 11:40:00,11.93,11.95,11.93,11.93,37665.0,8.5804,8.5948,8.5804,8.5804,37665.0
2015-09-02 11:50:00,11.92,11.93,11.9,11.92,108348.0,8.5732,8.5804,8.5588,8.5732,108348.0
2015-09-02 12:00:00,11.92,11.93,11.91,11.92,29325.0,8.5732,8.5804,8.566,8.5732,29325.0
2015-09-02 12:10:00,11.92,11.93,11.91,11.92,24390.0,8.5732,8.5804,8.566,8.5732,24390.0
2015-09-02 12:20:00,11.93,11.95,11.93,11.95,30552.0,8.5804,8.5948,8.5804,8.5948,30552.0
2015-09-02 12:30:00,11.95,11.97,11.94,11.97,19797.0,8.5948,8.6091,8.5876,8.6091,19797.0
2015-09-02 12:40:00,11.96,11.99,11.96,11.99,36330.0,8.602,8.6235,8.602,8.6235,36330.0
2015-09-02 12:50:00,11.98,11.99,11.97,11.99,8799.0,8.6163,8.6235,8.6091,8.6235,8799.0
2015-09-02 13:00:00,12.0,12.0,11.98,11.99,5277.0,8.6307,8.6307,8.6163,8.6235,5277.0
2015-09-02 13:10:00,11.99,11.99,11.98,11.98,5856.0,8.6235,8.6235,8.6163,8.6163,5856.0
2015-09-02 13:20:00,12.0,12.01,11.99,12.01,20184.0,8.6307,8.6379,8.6235,8.6379,20184.0
2015-09-02 13:30:00,12.01,12.01,11.99,11.99,12273.0,8.6379,8.6379,8.6235,8.6235,12273.0
2015-09-02 13:40:00,11.99,12.0,11.99,12.0,58344.0,8.6235,8.6307,8.6235,8.6307,58344.0
2015-09-02 13:50:00,11.98,12.0,11.98,11.99,21882.0,8.6163,8.6307,8.6163,8.6235,21882.0
2015-09-02 14:00:00,11.99,12.0,11.98,12.0,25446.0,8.6235,8.6307,8.6163,8.6307,25446.0
2015-09-02 14:10:00,12.0,12.02,12.0,12.01,19686.0,8.6307,8.6451,8.6307,8.6379,19686.0
2015-09-02 14:20:00,12.0,12.01,12.0,12.0,43305.0,8.6307,8.6379,8.6307,8.6307,43305.0
2015-09-02 14:30:00,11.99,12.0,11.97,11.98,22743.0,8.6235,8.6307,8.6091,8.6163,22743.0
2015-09-02 14:40:00,11.98,11.98,11.95,11.96,18186.0,8.6163,8.6163,8.5948,8.602,18186.0
2015-09-02 14:50:00,11.96,11.98,11.96,11.97,14364.0,8.602,8.6163,8.602,8.6091,14364.0
2015-09-02 15:00:00,11.98,12.0,11.97,11.97,19950.0,8.6163,8.6307,8.6091,8.6091,19950.0
2015-09-02 15:10:00,11.98,11.99,11.95,11.96,33645.0,8.6163,8.6235,8.5948,8.602,33645.0
2015-09-02 15:20:00,11.96,11.98,11.96,11.97,12474.0,8.602,8.6163,8.602,8.6091,12474.0
2015-09-02 15:30:00,11.98,12.0,11.97,12.0,127518.0,8.6163,8.6307,8.6091,8.6307,127518.0
2015-09-02 15:40:00,11.99,12.01,11.99,11.99,39903.0,8.6235,8.6379,8.6235,8.6235,39903.0
2015-09-02 15:50:00,12.0,12.04,12.0,12.04,62316.0,8.6307,8.6595,8.6307,8.6595,62316.0
2015-09-03 09:30:00,12.11,12.13,12.09,12.13,113670.0,8.7098,8.7242,8.6954,8.7242,113670.0
2015-09-03 09:40:00,12.13,12.16,12.13,12.16,36417.0,8.7242,8.7458,8.7242,8.7458,36417.0
2015-09-03 09:50:00,12.15,12.16,12.14,12.14,7413.0,8.7386,8.7458,8.7314,8.7314,7413.0
2015-09-03 10:00:00,12.15,12.15,12.13,12.15,24960.0,8.7386,8.7386,8.7242,8.7386,24960.0
2015-09-03 10:10:00,12.15,12.17,12.15,12.17,13134.0,8.7386,8.753,8.7386,8.753,13134.0
2015-09-03 10:20:00,12.17,12.19,12.17,12.19,4461.0,8.753,8.7674,8.753,8.7674,4461.0
2015-09-03 10:30:00,12.17,12.17,12.17,12.17,7869.0,8.753,8.753,8.753,8.753,7869.0
2015-09-03 10:40:00,12.18,12.19,12.17,12.18,8925.0,8.7602,8.7674,8.753,8.7602,8925.0
2015-09-03 10:50:00,12.19,12.21,12.18,12.2,20211.0,8.7674,8.7818,8.7602,8.7746,20211.0
2015-09-03 11:00:00,12.21,12.22,12.2,12.2,14763.0,8.7818,8.7889,8.7746,8.7746,14763.0
2015-09-03 11:10:00,12.2,12.2,12.18,12.18,8079.0,8.7746,8.7746,8.7602,8.7602,8079.0
2015-09-03 11:20:00,12.18,12.19,12.18,12.18,36759.0,8.7602,8.7674,8.7602,8.7602,36759.0
2015-09-03 11:30:00,12.18,12.18,12.16,12.16,12429.0,8.7602,8.7602,8.7458,8.7458,12429.0
2015-09-03 11:40:00,12.17,12.18,12.16,12.16,27432.0,8.753,8.7602,8.7458,8.7458,27432.0
2015-09-03 11:50:00,12.16,12.17,12.15,12.17,32748.0,8.7458,8.753,8.7386,8.753,32748.0
2015-09-03 12:00:00,12.17,12.17,12.16,12.17,13908.0,8.753,8.753,8.7458,8.753,13908.0
2015-09-03 12:10:00,12.17,12.17,12.15,12.17,15612.0,8.753,8.753,8.7386,8.753,15612.0
2015-09-03 12:20:00,12.17,12.17,12.16,12.17,10188.0,8.753,8.753,8.7458,8.753,10188.0
2015-09-03 12:30:00,12.17,12.17,12.15,12.15,16710.0,8.753,8.753,8.7386,8.7386,16710.0
2015-09-03 12:40:00,12.14,12.15,12.13,12.15,15297.0,8.7314,8.7386,8.7242,8.7386,15297.0
2015-09-03 12:50:00,12.15,12.15,12.14,12.14,18360.0,8.7386,8.7386,8.7314,8.7314,18360.0
2015-09-03 13:00:00,12.14,12.14,12.1,12.1,30210.0,8.7314,8.7314,8.7026,8.7026,30210.0
2015-09-03 13:10:00,12.1,12.12,12.09,12.12,39948.0,8.7026,8.717,8.6954,8.717,39948.0
2015-09-03 13:20:00,12.12,12.14,12.11,12.13,13224.0,8.717,8.7314,8.7098,8.7242,13224.0
2015-09-03 13:30:00,12.13,12.13,12.11,12.12,14433.0,8.7242,8.7242,8.7098,8.717,14433.0
2015-09-03 13:40:00,12.11,12.13,12.11,12.12,18621.0,8.7098,8.7242,8.7098,8.717,18621.0
2015-09-03 13:50:00,12.11,12.11,12.1,12.1,10107.0,8.7098,8.7098,8.7026,8.7026,10107.0
2015-09-03 14:00:00,12.09,12.1,12.08,12.09,49209.0,8.6954,8.7026,8.6883,8.6954,49209.0
2015-09-03 14:10:00,12.08,12.1,12.08,12.1,18039.0,8.6883,8.7026,8.6883,8.7026,18039.0
2015-09-03 14:20:00,12.09,12.11,12.09,12.11,10872.0,8.6954,8.7098,8.6954,8.7098,10872.0
2015-09-03 14:30:00,12.12,12.12,12.1,12.12,4128.0,8.717,8.717,8.7026,8.717,4128.0
2015-09-03 14:40:00,12.12,12.14,12.12,12.13,39921.0,8.717,8.7314,8.717,8.7242,39921.0
2015-09-03 14:50:00,12.12,12.13,12.11,12.11,19710.0,8.717,8.7242,8.7098,8.7098,19710.0
2015-09-03 15:00:00,12.12,12.13,12.1,12.1,23892.0,8.717,8.7242,8.7026,8.7026,23892.0
2015-09-03 15:10:00,12.1,12.12,12.1,12.11,17490.0,8.7026,8.717,8.7026,8.7098,17490.0
2015-09-03 15:20:00,12.11,12.11,12.09,12.09,28221.0,8.7098,8.7098,8.6954,8.6954,28221.0
2015-09-03 15:30:00,12.09,12.09,12.06,12.07,28281.0,8.6954,8.6954,8.6739,8.6811,28281.0
2015-09-03 15:40:00,12.07,12.11,12.06,12.1,46179.0,8.6811,8.7098,8.6739,8.7026,46179.0
2015-09-03 15:50:00,12.1,12.13,12.09,12.1,47976.0,8.7026,8.7242,8.6954,8.7026,47976.0
2015-09-04 09:30:00,11.95,11.96,11.93,11.95,61005.0,8.5948,8.602,8.5804,8.5948,61005.0
2015-09-04 09:40:00,11.96,11.97,11.93,11.93,24798.0,8.602,8.6091,8.5804,8.5804,24798.0
2015-09-04 09:50:00,11.93,11.93,11.9,11.92,48810.0,8.5804,8.5804,8.5588,8.5732,48810.0
2015-09-04 10:00:00,11.91,11.93,11.9,11.93,13680.0,8.566,8.5804,8.5588,8.5804,13680.0
2015-09-04 10:10:00,11.93,11.94,11.92,11.93,7476.0,8.5804,8.5876,8.5732,8.5804,7476.0
2015-09-04 10:20:00,11.93,11.95,11.93,11.95,48420.0,8.5804,8.5948,8.5804,8.5948,48420.0
2015-09-04 10:30:00,11.96,11.96,11.95,11.96,56688.0,8.602,8.602,8.5948,8.602,56688.0
2015-09-04 10:40:00,11.95,11.95,11.93,11.93,12618.0,8.5948,8.5948,8.5804,8.5804,12618.0
2015-09-04 10:50:00,11.93,11.94,11.92,11.93,20223.0,8.5804,8.5876,8.5732,8.5804,20223.0
2015-09-04 11:00:00,11.93,11.94,11.92,11.92,19806.0,8.5804,8.5876,8.5732,8.5732,19806.0
2015-09-04 11:10:00,11.92,11.93,11.91,11.93,7896.0,8.5732,8.5804,8.566,8.5804,7896.0
2015-09-04 11:20:00,11.93,11.93,11.92,11.93,29610.0,8.5804,8.5804,8.5732,8.5804,29610.0
2015-09-04 11:30:00,11.93,11.93,11.91,11.91,11208.0,8.5804,8.5804,8.566,8.566,11208.0
2015-09-04 11:40:00,11.91,11.93,11.91,11.93,19878.0,8.566,8.5804,8.566,8.5804,19878.0
2015-09-04 11:50:00,11.93,11.94,11.92,11.92,11274.0,8.5804,8.5876,8.5732,8.5732,11274.0
2015-09-04 12:00:00,11.92,11.92,11.91,11.92,6708.0,8.5732,8.5732,8.566,8.5732,6708.0
2015-09-04 12:10:00,11.92,11.93,11.91,11.91,14391.0,8.5732,8.5804,8.566,8.566,14391.0
2015-09-04 12:20:00,11.91,11.91,11.89,11.89,22995.0,8.566,8.566,8.5516,8.5516,22995.0
2015-09-04 12:30:00,11.89,11.91,11.89,11.9,18633.0,8.5516,8.566,8.5516,8.5588,18633.0
2015-09-04 12:40:00,11.9,11.91,11.89,11.91,111387.0,8.5588,8.566,8.5516,8.566,111387.0
2015-09-04 12:50:00,11.91,11.91,11.9,11.9,19563.0,8.566,8.566,8.5588,8.5588,19563.0
2015-09-04 13:00:00,11.9,11.9,11.88,11.9,21705.0,8.5588,8.5588,8.5444,8.5588,21705.0
2015-09-04 13:10:00,11.9,11.9,11.88,11.89,15462.0,8.5588,8.5588,8.5444,8.5516,15462.0
2015-09-04 13:20:00,11.89,11.89,11.87,11.88,53472.0,8.5516,8.5516,8.5372,8.5444,53472.0
2015-09-04 13:30:00,11.88,11.89,11.87,11.89,29127.0,8.5444,8.5516,8.5372,8.5516,29127.0
2015-09-04 13:40:00,11.88,11.89,11.88,11.89,89532.0,8.5444,8.5516,8.5444,8.5516,89532.0
2015-09-04 13:50:00,11.88,11.89,11.88,11.88,17520.0,8.5444,8.5516,8.5444,8.5444,17520.0
2015-09-04 14:00:00,11.87,11.87,11.86,11.86,14202.0,8.5372,8.5372,8.53,8.53,14202.0
2015-09-04 14:10:00,11.86,11.87,11.86,11.86,88602.0,8.53,8.5372,8.53,8.53,88602.0
2015-09-04 14:20:00,11.86,11.87,11.85,11.86,41748.0,8.53,8.5372,8.5228,8.53,41748.0
2015-09-04 14:30:00,11.86,11.86,11.84,11.85,27813.0,8.53,8.53,8.5156,8.5228,27813.0
2015-09-04 14:40:00,11.85,11.88,11.85,11.88,36423.0,8.5228,8.5444,8.5228,8.5444,36423.0
2015-09-04 14:50:00,11.87,11.88,11.87,11.88,30132.0,8.5372,8.5444,8.5372,8.5444,30132.0
2015-09-04 15:00:00,11.89,11.9,11.88,11.9,49815.0,8.5516,8.5588,8.5444,8.5588,49815.0
2015-09-04 15:10:00,11.89,11.89,11.87,11.88,21126.0,8.5516,8.5516,8.5372,8.5444,21126.0
2015-09-04 15:20:00,11.88,11.89,11.87,11.89,29337.0,8.5444,8.5516,8.5372,8.5516,29337.0
2015-09-04 15:30:00,11.89,11.93,11.89,11.91,32253.0,8.5516,8.5804,8.5516,8.566,32253.0
2015-09-04 15:40:00,11.91,11.96,11.91,11.95,62703.0,8.566,8.602,8.566,8.5948,62703.0
2015-09-04 15:50:00,11.96,11.96,11.9,11.9,80634.0,8.602,8.602,8.5588,8.5588,80634.0
2015-09-08 09:30:00,12.08,12.11,12.08,12.1,53532.0,8.6883,8.7098,8.6883,8.7026,53532.0
2015-09-08 09:40:00,12.1,12.13,12.1,12.12,28272.0,8.7026,8.7242,8.7026,8.717,28272.0
2015-09-08 09:50:00,12.13,12.13,12.1,12.11,30948.0,8.7242,8.7242,8.7026,8.7098,30948.0
2015-09-08 10:00:00,12.1,12.1,12.08,12.08,15108.0,8.7026,8.7026,8.6883,8.6883,15108.0
2015-09-08 10:10:00,12.09,12.09,12.08,12.09,17667.0,8.6954,8.6954,8.6883,8.6954,17667.0
2015-09-08 10:20:00,12.08,12.09,12.07,12.09,52350.0,8.6883,8.6954,8.6811,8.6954,52350.0
2015-09-08 10:30:00,12.09,12.09,12.07,12.07,73962.0,8.6954,8.6954,8.6811,8.6811,73962.0
2015-09-08 10:40:00,12.07,12.07,12.06,12.07,94545.0,8.6811,8.6811,8.6739,8.6811,94545.0
2015-09-08 10:50:00,12.07,12.09,12.06,12.09,22341.0,8.6811,8.6954,8.6739,8.6954,22341.0
2015-09-08 11:00:00,12.08,12.08,12.07,12.07,13953.0,8.6883,8.6883,8.6811,8.6811,13953.0
2015-09-08 11:10:00,12.08,12.09,12.07,12.08,31326.0,8.6883,8.6954,8.6811,8.6883,31326.0
2015-09-08 11:20:00,12.08,12.09,12.08,12.09,17700.0,8.6883,8.6954,8.6883,8.6954,17700.0
2015-09-08 11:30:00,12.09,12.09,12.08,12.08,20676.0,8.6954,8.6954,8.6883,8.6883,20676.0
2015-09-08 11:40:00,12.07,12.09,12.07,12.08,10281.0,8.6811,8.6954,8.6811,8.6883,10281.0
2015-09-08 11:50:00,12.08,12.08,12.07,12.07,13416.0,8.6883,8.6883,8.6811,8.6811,13416.0
2015-09-08 12:00:00,12.07,12.09,12.07,12.09,38883.0,8.6811,8.6954,8.6811,8.6954,38883.0
2015-09-08 12:10:00,12.09,12.11,12.08,12.11,23586.0,8.6954,8.7098,8.6883,8.7098,23586.0
2015-09-08 12:20:00,12.11,12.12,12.1,12.12,28344.0,8.7098,8.717,8.7026,8.717,28344.0
2015-09-08 12:30:00,12.12,12.12,12.11,12.11,38784.0,8.717,8.717,8.7098,8.7098,38784.0
2015-09-08 12:40:00,12.11,12.11,12.1,12.11,26991.0,8.7098,8.7098,8.7026,8.7098,26991.0
2015-09-08 12:50:00,12.11,12.11,12.09,12.1,69828.0,8.7098,8.7098,8.6954,8.7026,69828.0
2015-09-08 13:00:00,12.1,12.11,12.09,12.1,20883.0,8.7026,8.7098,8.6954,8.7026,20883.0
2015-09-08 13:10:00,12.1,12.11,12.09,12.09,28317.0,8.7026,8.7098,8.6954,8.6954,28317.0
2015-09-08 13:20:00,12.09,12.1,12.09,12.09,37362.0,8.6954,8.7026,8.6954,8.6954,37362.0
2015-09-08 13:30:00,12.09,12.11,12.09,12.11,43836.0,8.6954,8.7098,8.6954,8.7098,43836.0
2015-09-08 13:40:00,12.11,12.12,12.11,12.12,39816.0,8.7098,8.717,8.7098,8.717,39816.0
2015-09-08 13:50:00,12.12,12.13,12.11,12.13,73107.0,8.717,8.7242,8.7098,8.7242,73107.0
2015-09-08 14:00:00,12.13,12.13,12.13,12.13,99423.0,8.7242,8.7242,8.7242,8.7242,99423.0
2015-09-08 14:10:00,12.13,12.14,12.12,12.14,31245.0,8.7242,8.7314,8.717,8.7314,31245.0
2015-09-08 14:20:00,12.13,12.15,12.13,12.14,36777.0,8.7242,8.7386,8.7242,8.7314,36777.0
2015-09-08 14:30:00,12.15,12.17,12.14,12.16,43959.0,8.7386,8.753,8.7314,8.7458,43959.0
2015-09-08 14:40:00,12.16,12.17,12.16,12.17,41892.0,8.7458,8.753,8.7458,8.753,41892.0
2015-09-08 14:50:00,12.16,12.17,12.16,12.16,20577.0,8.7458,8.753,8.7458,8.7458,20577.0
2015-09-08 15:00:00,12.16,12.17,12.16,12.16,7053.0,8.7458,8.753,8.7458,8.7458,7053.0
2015-09-08 15:10:00,12.16,12.16,12.15,12.16,16209.0,8.7458,8.7458,8.7386,8.7458,16209.0
2015-09-08 15:20:00,12.15,12.16,12.15,12.16,7389.0,8.7386,8.7458,8.7386,8.7458,7389.0
2015-09-08 15:30:00,12.16,12.18,12.16,12.18,15723.0,8.7458,8.7602,8.7458,8.7602,15723.0
2015-09-08 15:40:00,12.17,12.18,12.17,12.17,7935.0,8.753,8.7602,8.753,8.753,7935.0
2015-09-08 15:50:00,12.17,12.19,12.17,12.18,40392.0,8.753,8.7674,8.753,8.7602,40392.0
2015-09-09 09:30:00,12.29,12.3,12.28,12.29,49311.0,8.8393,8.8465,8.8321,8.8393,49311.0
2015-09-09 09:40:00,12.28,12.28,12.25,12.26,31947.0,8.8321,8.8321,8.8105,8.8177,31947.0
2015-09-09 09:50:00,12.26,12.27,12.26,12.26,16296.0,8.8177,8.8249,8.8177,8.8177,16296.0
2015-09-09 10:00:00,12.26,12.26,12.23,12.23,49437.0,8.8177,8.8177,8.7961,8.7961,49437.0
2015-09-09 10:10:00,12.23,12.23,12.21,12.22,19203.0,8.7961,8.7961,8.7818,8.7889,19203.0
2015-09-09 10:20:00,12.21,12.23,12.21,12.22,2508.0,8.7818,8.7961,8.7818,8.7889,2508.0
2015-09-09 10:30:00,12.22,12.23,12.18,12.19,43701.0,8.7889,8.7961,8.7602,8.7674,43701.0
2015-09-09 10:40:00,12.19,12.2,12.18,12.2,28440.0,8.7674,8.7746,8.7602,8.7746,28440.0
2015-09-09 10:50:00,12.2,12.2,12.17,12.18,14547.0,8.7746,8.7746,8.753,8.7602,14547.0
2015-09-09 11:00:00,12.18,12.19,12.18,12.19,6399.0,8.7602,8.7674,8.7602,8.7674,6399.0
2015-09-09 11:10:00,12.19,12.2,12.19,12.2,7878.0,8.7674,8.7746,8.7674,8.7746,7878.0
2015-09-09 11:20:00,12.2,12.2,12.18,12.18,11295.0,8.7746,8.7746,8.7602,8.7602,11295.0
2015-09-09 11:30:00,12.18,12.19,12.18,12.18,12768.0,8.7602,8.7674,8.7602,8.7602,12768.0
2015-09-09 11:40:00,12.18,12.18,12.16,12.17,24345.0,8.7602,8.7602,8.7458,8.753,24345.0
2015-09-09 11:50:00,12.16,12.18,12.16,12.17,6999.0,8.7458,8.7602,8.7458,8.753,6999.0
2015-09-09 12:00:00,12.17,12.18,12.17,12.18,5022.0,8.753,8.7602,8.753,8.7602,5022.0
2015-09-09 12:10:00,12.18,12.19,12.17,12.19,12123.0,8.7602,8.7674,8.753,8.7674,12123.0
2015-09-09 12:20:00,12.19,12.2,12.18,12.19,20043.0,8.7674,8.7746,8.7602,8.7674,20043.0
2015-09-09 12:30:00,12.2,12.2,12.19,12.19,5547.0,8.7746,8.7746,8.7674,8.7674,5547.0
2015-09-09 12:40:00,12.18,12.19,12.18,12.19,8181.0,8.7602,8.7674,8.7602,8.7674,8181.0
2015-09-09 12:50:00,12.18,12.18,12.17,12.17,13914.0,8.7602,8.7602,8.753,8.753,13914.0
2015-09-09 13:00:00,12.17,12.18,12.17,12.18,90000.0,8.753,8.7602,8.753,8.7602,90000.0
2015-09-09 13:10:00,12.17,12.19,12.17,12.18,14439.0,8.753,8.7674,8.753,8.7602,14439.0
2015-09-09 13:20:00,12.17,12.18,12.16,12.16,8370.0,8.753,8.7602,8.7458,8.7458,8370.0
2015-09-09 13:30:00,12.14,12.15,12.13,12.13,34527.0,8.7314,8.7386,8.7242,8.7242,34527.0
2015-09-09 13:40:00,12.13,12.13,12.12,12.12,23004.0,8.7242,8.7242,8.717,8.717,23004.0
2015-09-09 13:50:00,12.12,12.12,12.09,12.09,57741.0,8.717,8.717,8.6954,8.6954,57741.0
2015-09-09 14:00:00,12.1,12.1,12.09,12.1,8424.0,8.7026,8.7026,8.6954,8.7026,8424.0
2015-09-09 14:10:00,12.11,12.11,12.1,12.1,13833.0,8.7098,8.7098,8.7026,8.7026,13833.0
2015-09-09 14:20:00,12.11,12.11,12.08,12.09,92631.0,8.7098,8.7098,8.6883,8.6954,92631.0
2015-09-09 14:30:00,12.08,12.09,12.08,12.09,74229.0,8.6883,8.6954,8.6883,8.6954,74229.0
2015-09-09 14:40:00,12.08,12.08,12.06,12.08,34530.0,8.6883,8.6883,8.6739,8.6883,34530.0
2015-09-09 14:50:00,12.07,12.08,12.07,12.08,20814.0,8.6811,8.6883,8.6811,8.6883,20814.0
2015-09-09 15:00:00,12.07,12.1,12.06,12.09,12630.0,8.6811,8.7026,8.6739,8.6954,12630.0
2015-09-09 15:10:00,12.1,12.11,12.07,12.1,89262.0,8.7026,8.7098,8.6811,8.7026,89262.0
2015-09-09 15:20:00,12.09,12.09,12.05,12.05,47436.0,8.6954,8.6954,8.6667,8.6667,47436.0
2015-09-09 15:30:00,12.06,12.06,12.03,12.03,70551.0,8.6739,8.6739,8.6523,8.6523,70551.0
2015-09-09 15:40:00,12.02,12.02,11.99,11.99,46848.0,8.6451,8.6451,8.6235,8.6235,46848.0
2015-09-09 15:50:00,11.99,12.01,11.97,12.01,74751.0,8.6235,8.6379,8.6091,8.6379,74751.0
2015-09-10 09:30:00,11.99,12.0,11.98,11.99,32262.0,8.6235,8.6307,8.6163,8.6235,32262.0
2015-09-10 09:40:00,12.0,12.02,11.99,12.01,20250.0,8.6307,8.6451,8.6235,8.6379,20250.0
2015-09-10 09:50:00,12.01,12.01,11.96,11.96,22407.0,8.6379,8.6379,8.602,8.602,22407.0
2015-09-10 10:00:00,11.96,11.98,11.96,11.97,11190.0,8.602,8.6163,8.602,8.6091,11190.0
2015-09-10 10:10:00,11.95,11.98,11.95,11.98,24246.0,8.5948,8.6163,8.5948,8.6163,24246.0
2015-09-10 10:20:00,11.98,11.98,11.96,11.97,4200.0,8.6163,8.6163,8.602,8.6091,4200.0
2015-09-10 10:30:00,11.99,12.02,11.99,12.02,13551.0,8.6235,8.6451,8.6235,8.6451,13551.0
2015-09-10 10:40:00,12.03,12.04,12.02,12.04,27534.0,8.6523,8.6595,8.6451,8.6595,27534.0
2015-09-10 10:50:00,12.06,12.06,12.04,12.04,11790.0,8.6739,8.6739,8.6595,8.6595,11790.0
2015-09-10 11:00:00,12.04,12.04,12.02,12.03,45171.0,8.6595,8.6595,8.6451,8.6523,45171.0
2015-09-10 11:10:00,12.02,12.02,11.99,12.0,13230.0,8.6451,8.6451,8.6235,8.6307,13230.0
2015-09-10 11:20:00,11.99,12.0,11.98,12.0,56403.0,8.6235,8.6307,8.6163,8.6307,56403.0
2015-09-10 11:30:00,12.0,12.03,12.0,12.03,57063.0,8.6307,8.6523,8.6307,8.6523,57063.0
2015-09-10 11:40:00,12.03,12.04,12.02,12.03,19869.0,8.6523,8.6595,8.6451,8.6523,19869.0
2015-09-10 11:50:00,12.02,12.04,12.01,12.04,12078.0,8.6451,8.6595,8.6379,8.6595,12078.0
2015-09-10 12:00:00,12.04,12.06,12.02,12.06,70785.0,8.6595,8.6739,8.6451,8.6739,70785.0
2015-09-10 12:10:00,12.06,12.06,12.03,12.03,80937.0,8.6739,8.6739,8.6523,8.6523,80937.0
2015-09-10 12:20:00,12.03,12.04,12.01,12.02,96711.0,8.6523,8.6595,8.6379,8.6451,96711.0
2015-09-10 12:30:00,12.01,12.04,12.01,12.03,34773.0,8.6379,8.6595,8.6379,8.6523,34773.0
2015-09-10 12:40:00,12.03,12.05,12.02,12.05,23682.0,8.6523,8.6667,8.6451,8.6667,23682.0
2015-09-10 12:50:00,12.05,12.05,12.02,12.03,34836.0,8.6667,8.6667,8.6451,8.6523,34836.0
2015-09-10 13:00:00,12.03,12.03,12.02,12.03,11346.0,8.6523,8.6523,8.6451,8.6523,11346.0
2015-09-10 13:10:00,12.03,12.03,12.03,12.03,900.0,8.6523,8.6523,8.6523,8.6523,900.0
2015-09-10 13:20:00,12.04,12.08,12.03,12.08,36618.0,8.6595,8.6883,8.6523,8.6883,36618.0
2015-09-10 13:30:00,12.08,12.11,12.08,12.1,35175.0,8.6883,8.7098,8.6883,8.7026,35175.0
2015-09-10 13:40:00,12.11,12.11,12.09,12.09,12684.0,8.7098,8.7098,8.6954,8.6954,12684.0
2015-09-10 13:50:00,12.1,12.1,12.08,12.08,17835.0,8.7026,8.7026,8.6883,8.6883,17835.0
2015-09-10 14:00:00,12.08,12.08,12.08,12.08,8028.0,8.6883,8.6883,8.6883,8.6883,8028.0
2015-09-10 14:10:00,12.08,12.1,12.07,12.08,14949.0,8.6883,8.7026,8.6811,8.6883,14949.0
2015-09-10 14:20:00,12.07,12.08,12.07,12.08,43977.0,8.6811,8.6883,8.6811,8.6883,43977.0
2015-09-10 14:30:00,12.08,12.08,12.07,12.07,5709.0,8.6883,8.6883,8.6811,8.6811,5709.0
2015-09-10 14:40:00,12.07,12.08,12.07,12.08,1500.0,8.6811,8.6883,8.6811,8.6883,1500.0
2015-09-10 14:50:00,12.07,12.07,12.04,12.04,40092.0,8.6811,8.6811,8.6595,8.6595,40092.0
2015-09-10 15:00:00,12.04,12.04,12.02,12.03,26976.0,8.6595,8.6595,8.6451,8.6523,26976.0
2015-09-10 15:10:00,12.04,12.05,12.02,12.03,51162.0,8.6595,8.6667,8.6451,8.6523,51162.0
2015-09-10 15:20:00,12.02,12.03,12.0,12.02,29010.0,8.6451,8.6523,8.6307,8.6451,29010.0
2015-09-10 15:30:00,12.01,12.01,12.0,12.01,14049.0,8.6379,8.6379,8.6307,8.6379,14049.0
2015-09-10 15:40:00,12.0,12.02,11.99,12.01,72942.0,8.6307,8.6451,8.6235,8.6379,72942.0
2015-09-10 15:50:00,12.02,12.04,12.0,12.03,79860.0,8.6451,8.6595,8.6307,8.6523,79860.0
2015-09-11 09:30:00,12.0,12.0,11.98,12.0,41439.0,8.6307,8.6307,8.6163,8.6307,41439.0
2015-09-11 09:40:00,11.99,11.99,11.98,11.98,12183.0,8.6235,8.6235,8.6163,8.6163,12183.0
2015-09-11 09:50:00,11.98,11.99,11.98,11.98,6975.0,8.6163,8.6235,8.6163,8.6163,6975.0
2015-09-11 10:00:00,11.96,11.98,11.96,11.98,6567.0,8.602,8.6163,8.602,8.6163,6567.0
2015-09-11 10:10:00,11.98,11.99,11.97,11.99,11829.0,8.6163,8.6235,8.6091,8.6235,11829.0
2015-09-11 10:20:00,11.99,12.0,11.99,11.99,14625.0,8.6235,8.6307,8.6235,8.6235,14625.0
2015-09-11 10:30:00,11.99,11.99,11.98,11.98,4650.0,8.6235,8.6235,8.6163,8.6163,4650.0
2015-09-11 10:40:00,12.0,12.0,11.99,12.0,17259.0,8.6307,8.6307,8.6235,8.6307,17259.0
2015-09-11 10:50:00,11.99,11.99,11.97,11.97,43302.0,8.6235,8.6235,8.6091,8.6091,43302.0
2015-09-11 11:00:00,11.98,11.99,11.97,11.99,8934.0,8.6163,8.6235,8.6091,8.6235,8934.0
2015-09-11 11:10:00,11.99,11.99,11.98,11.99,52647.0,8.6235,8.6235,8.6163,8.6235,52647.0
2015-09-11 11:20:00,11.99,12.01,11.99,12.01,16836.0,8.6235,8.6379,8.6235,8.6379,16836.0
2015-09-11 11:30:00,12.01,12.01,12.0,12.01,13710.0,8.6379,8.6379,8.6307,8.6379,13710.0
2015-09-11 11:40:00,12.03,12.03,12.01,12.01,12120.0,8.6523,8.6523,8.6379,8.6379,12120.0
2015-09-11 11:50:00,12.02,12.04,12.02,12.04,7227.0,8.6451,8.6595,8.6451,8.6595,7227.0
2015-09-11 12:00:00,12.03,12.06,12.03,12.05,32433.0,8.6523,8.6739,8.6523,8.6667,32433.0
2015-09-11 12:10:00,12.05,12.07,12.05,12.05,61536.0,8.6667,8.6811,8.6667,8.6667,61536.0
2015-09-11 12:20:00,12.05,12.05,12.04,12.05,59703.0,8.6667,8.6667,8.6595,8.6667,59703.0
2015-09-11 12:30:00,12.05,12.05,12.03,12.03,57339.0,8.6667,8.6667,8.6523,8.6523,57339.0
2015-09-11 12:40:00,12.04,12.06,12.03,12.06,80835.0,8.6595,8.6739,8.6523,8.6739,80835.0
2015-09-11 12:50:00,12.06,12.06,12.05,12.06,40956.0,8.6739,8.6739,8.6667,8.6739,40956.0
2015-09-11 13:00:00,12.05,12.06,12.04,12.04,21084.0,8.6667,8.6739,8.6595,8.6595,21084.0
2015-09-11 13:10:00,12.04,12.05,12.03,12.04,58122.0,8.6595,8.6667,8.6523,8.6595,58122.0
2015-09-11 13:20:00,12.04,12.04,12.02,12.02,23751.0,8.6595,8.6595,8.6451,8.6451,23751.0
2015-09-11 13:30:00,12.01,12.01,12.0,12.01,36828.0,8.6379,8.6379,8.6307,8.6379,36828.0
2015-09-11 13:40:00,12.03,12.03,12.02,12.03,981.0,8.6523,8.6523,8.6451,8.6523,981.0
2015-09-11 13:50:00,12.02,12.03,12.02,12.02,10509.0,8.6451,8.6523,8.6451,8.6451,10509.0
2015-09-11 14:00:00,12.02,12.02,12.01,12.01,91653.0,8.6451,8.6451,8.6379,8.6379,91653.0
2015-09-11 14:10:00,12.02,12.02,12.02,12.02,3000.0,8.6451,8.6451,8.6451,8.6451,3000.0
2015-09-11 14:20:00,12.02,12.03,12.02,12.03,11832.0,8.6451,8.6523,8.6451,8.6523,11832.0
2015-09-11 14:30:00,12.04,12.05,12.04,12.05,22728.0,8.6595,8.6667,8.6595,8.6667,22728.0
2015-09-11 14:40:00,12.04,12.05,12.04,12.04,21528.0,8.6595,8.6667,8.6595,8.6595,21528.0
2015-09-11 14:50:00,12.04,12.04,12.03,12.04,5928.0,8.6595,8.6595,8.6523,8.6595,5928.0
2015-09-11 15:00:00,12.05,12.06,12.04,12.05,6966.0,8.6667,8.6739,8.6595,8.6667,6966.0
2015-09-11 15:10:00,12.05,12.07,12.05,12.06,4149.0,8.6667,8.6811,8.6667,8.6739,4149.0
2015-09-11 15:20:00,12.05,12.05,12.04,12.05,16923.0,8.6667,8.6667,8.6595,8.6667,16923.0
2015-09-11 15:30:00,12.04,12.05,12.04,12.05,14478.0,8.6595,8.6667,8.6595,8.6667,14478.0
2015-09-11 15:40:00,12.05,12.05,12.04,12.05,13101.0,8.6667,8.6667,8.6595,8.6667,13101.0
2015-09-11 15:50:00,12.05,12.08,12.05,12.08,33075.0,8.6667,8.6883,8.6667,8.6883,33075.0
2015-09-14 09:30:00,12.07,12.07,12.02,12.02,53541.0,8.6811,8.6811,8.6451,8.6451,53541.0
2015-09-14 09:40:00,12.03,12.03,12.0,12.0,34803.0,8.6523,8.6523,8.6307,8.6307,34803.0
2015-09-14 09:50:00,12.0,12.01,11.99,12.01,33270.0,8.6307,8.6379,8.6235,8.6379,33270.0
2015-09-14 10:00:00,12.02,12.02,12.02,12.02,6900.0,8.6451,8.6451,8.6451,8.6451,6900.0
2015-09-14 10:10:00,12.03,12.04,12.02,12.04,21825.0,8.6523,8.6595,8.6451,8.6595,21825.0
2015-09-14 10:20:00,12.04,12.04,12.02,12.03,23295.0,8.6595,8.6595,8.6451,8.6523,23295.0
2015-09-14 10:30:00,12.03,12.05,12.02,12.05,10650.0,8.6523,8.6667,8.6451,8.6667,10650.0
2015-09-14 10:40:00,12.04,12.05,12.04,12.04,9063.0,8.6595,8.6667,8.6595,8.6595,9063.0
2015-09-14 10:50:00,12.05,12.05,12.03,12.03,11250.0,8.6667,8.6667,8.6523,8.6523,11250.0
2015-09-14 11:00:00,12.04,12.04,12.04,12.04,1488.0,8.6595,8.6595,8.6595,8.6595,1488.0
2015-09-14 11:10:00,12.03,12.03,12.02,12.03,4545.0,8.6523,8.6523,8.6451,8.6523,4545.0
2015-09-14 11:20:00,12.03,12.03,12.02,12.02,24000.0,8.6523,8.6523,8.6451,8.6451,24000.0
2015-09-14 11:30:00,12.01,12.02,12.01,12.01,27255.0,8.6379,8.6451,8.6379,8.6379,27255.0
2015-09-14 11:40:00,12.01,12.02,12.0,12.01,103929.0,8.6379,8.6451,8.6307,8.6379,103929.0
2015-09-14 11:50:00,12.01,12.02,12.01,12.02,12075.0,8.6379,8.6451,8.6379,8.6451,12075.0
2015-09-14 12:00:00,12.02,12.02,12.01,12.01,19029.0,8.6451,8.6451,8.6379,8.6379,19029.0
2015-09-14 12:10:00,12.01,12.01,12.0,12.01,25206.0,8.6379,8.6379,8.6307,8.6379,25206.0
2015-09-14 12:20:00,12.01,12.02,12.0,12.02,34557.0,8.6379,8.6451,8.6307,8.6451,34557.0
2015-09-14 12:30:00,12.01,12.03,12.01,12.02,34299.0,8.6379,8.6523,8.6379,8.6451,34299.0
2015-09-14 12:40:00,12.02,12.02,12.01,12.01,26343.0,8.6451,8.6451,8.6379,8.6379,26343.0
2015-09-14 12:50:00,12.01,12.02,12.01,12.01,45060.0,8.6379,8.6451,8.6379,8.6379,45060.0
2015-09-14 13:00:00,12.01,12.01,12.0,12.01,34737.0,8.6379,8.6379,8.6307,8.6379,34737.0
2015-09-14 13:10:00,12.01,12.02,12.01,12.02,46062.0,8.6379,8.6451,8.6379,8.6451,46062.0
2015-09-14 13:20:00,12.02,12.02,12.01,12.01,80877.0,8.6451,8.6451,8.6379,8.6379,80877.0
2015-09-14 13:30:00,12.01,12.02,12.01,12.02,24582.0,8.6379,8.6451,8.6379,8.6451,24582.0
2015-09-14 13:40:00,12.03,12.04,12.03,12.04,19365.0,8.6523,8.6595,8.6523,8.6595,19365.0
2015-09-14 13:50:00,12.04,12.04,12.03,12.04,26466.0,8.6595,8.6595,8.6523,8.6595,26466.0
2015-09-14 14:00:00,12.04,12.04,12.02,12.02,11334.0,8.6595,8.6595,8.6451,8.6451,11334.0
2015-09-14 14:10:00,12.02,12.02,12.02,12.02,9786.0,8.6451,8.6451,8.6451,8.6451,9786.0
2015-09-14 14:20:00,12.02,12.02,12.01,12.01,19137.0,8.6451,8.6451,8.6379,8.6379,19137.0
2015-09-14 14:30:00,12.01,12.01,12.01,12.01,53670.0,8.6379,8.6379,8.6379,8.6379,53670.0
2015-09-14 14:40:00,12.01,12.02,12.01,12.01,18195.0,8.6379,8.6451,8.6379,8.6379,18195.0
2015-09-14 14:50:00,12.01,12.03,12.01,12.02,31614.0,8.6379,8.6523,8.6379,8.6451,31614.0
2015-09-14 15:00:00,12.02,12.02,12.01,12.01,7491.0,8.6451,8.6451,8.6379,8.6379,7491.0
2015-09-14 15:10:00,12.02,12.03,12.01,12.02,30027.0,8.6451,8.6523,8.6379,8.6451,30027.0
2015-09-14 15:20:00,12.03,12.03,12.01,12.02,18264.0,8.6523,8.6523,8.6379,8.6451,18264.0
2015-09-14 15:30:00,12.02,12.02,12.0,12.01,24447.0,8.6451,8.6451,8.6307,8.6379,24447.0
2015-09-14 15:40:00,12.0,12.02,12.0,12.01,12882.0,8.6307,8.6451,8.6307,8.6379,12882.0
2015-09-14 15:50:00,12.02,12.03,12.01,12.02,42264.0,8.6451,8.6523,8.6379,8.6451,42264.0
2015-09-15 09:30:00,12.06,12.08,12.06,12.08,42048.0,8.6739,8.6883,8.6739,8.6883,42048.0
2015-09-15 09:40:00,12.07,12.07,12.07,12.07,2166.0,8.6811,8.6811,8.6811,8.6811,2166.0
2015-09-15 09:50:00,12.07,12.09,12.07,12.09,7737.0,8.6811,8.6954,8.6811,8.6954,7737.0
2015-09-15 10:00:00,12.08,12.08,12.07,12.07,8745.0,8.6883,8.6883,8.6811,8.6811,8745.0
2015-09-15 10:10:00,12.08,12.09,12.07,12.08,5415.0,8.6883,8.6954,8.6811,8.6883,5415.0
2015-09-15 10:20:00,12.1,12.11,12.1,12.1,7761.0,8.7026,8.7098,8.7026,8.7026,7761.0
2015-09-15 10:30:00,12.11,12.11,12.11,12.11,3300.0,8.7098,8.7098,8.7098,8.7098,3300.0
2015-09-15 10:40:00,12.13,12.15,12.13,12.14,20082.0,8.7242,8.7386,8.7242,8.7314,20082.0
2015-09-15 10:50:00,12.14,12.15,12.13,12.15,30255.0,8.7314,8.7386,8.7242,8.7386,30255.0
2015-09-15 11:00:00,12.15,12.15,12.13,12.14,13068.0,8.7386,8.7386,8.7242,8.7314,13068.0
2015-09-15 11:10:00,12.15,12.15,12.14,12.14,57096.0,8.7386,8.7386,8.7314,8.7314,57096.0
2015-09-15 11:20:00,12.14,12.14,12.13,12.14,2730.0,8.7314,8.7314,8.7242,8.7314,2730.0
2015-09-15 11:30:00,12.14,12.14,12.13,12.13,186540.0,8.7314,8.7314,8.7242,8.7242,186540.0
2015-09-15 11:40:00,12.13,12.14,12.13,12.13,825.0,8.7242,8.7314,8.7242,8.7242,825.0
2015-09-15 11:50:00,12.14,12.14,12.13,12.14,39720.0,8.7314,8.7314,8.7242,8.7314,39720.0
2015-09-15 12:00:00,12.13,12.14,12.13,12.13,2541.0,8.7242,8.7314,8.7242,8.7242,2541.0
2015-09-15 12:10:00,12.14,12.16,12.14,12.15,14580.0,8.7314,8.7458,8.7314,8.7386,14580.0
2015-09-15 12:20:00,12.15,12.16,12.15,12.15,7221.0,8.7386,8.7458,8.7386,8.7386,7221.0
2015-09-15 12:30:00,12.15,12.16,12.15,12.15,8964.0,8.7386,8.7458,8.7386,8.7386,8964.0
2015-09-15 12:40:00,12.15,12.15,12.15,12.15,25725.0,8.7386,8.7386,8.7386,8.7386,25725.0
2015-09-15 12:50:00,12.15,12.15,12.14,12.15,3003.0,8.7386,8.7386,8.7314,8.7386,3003.0
2015-09-15 13:00:00,12.15,12.15,12.14,12.15,27936.0,8.7386,8.7386,8.7314,8.7386,27936.0
2015-09-15 13:10:00,12.15,12.17,12.14,12.16,8289.0,8.7386,8.753,8.7314,8.7458,8289.0
2015-09-15 13:20:00,12.17,12.18,12.16,12.18,27417.0,8.753,8.7602,8.7458,8.7602,27417.0
2015-09-15 13:30:00,12.18,12.2,12.18,12.19,20346.0,8.7602,8.7746,8.7602,8.7674,20346.0
2015-09-15 13:40:00,12.19,12.2,12.19,12.19,10281.0,8.7674,8.7746,8.7674,8.7674,10281.0
2015-09-15 13:50:00,12.19,12.19,12.18,12.18,16851.0,8.7674,8.7674,8.7602,8.7602,16851.0
2015-09-15 14:00:00,12.18,12.19,12.18,12.18,8289.0,8.7602,8.7674,8.7602,8.7602,8289.0
2015-09-15 14:10:00,12.19,12.2,12.19,12.19,23049.0,8.7674,8.7746,8.7674,8.7674,23049.0
2015-09-15 14:20:00,12.18,12.19,12.18,12.19,12861.0,8.7602,8.7674,8.7602,8.7674,12861.0
2015-09-15 14:30:00,12.19,12.2,12.18,12.2,1923.0,8.7674,8.7746,8.7602,8.7746,1923.0
2015-09-15 14:40:00,12.19,12.21,12.19,12.21,17142.0,8.7674,8.7818,8.7674,8.7818,17142.0
2015-09-15 14:50:00,12.21,12.21,12.2,12.21,10101.0,8.7818,8.7818,8.7746,8.7818,10101.0
2015-09-15 15:00:00,12.22,12.22,12.21,12.21,12036.0,8.7889,8.7889,8.7818,8.7818,12036.0
2015-09-15 15:10:00,12.22,12.22,12.21,12.21,9492.0,8.7889,8.7889,8.7818,8.7818,9492.0
2015-09-15 15:20:00,12.21,12.21,12.2,12.21,8328.0,8.7818,8.7818,8.7746,8.7818,8328.0
2015-09-15 15:30:00,12.21,12.21,12.19,12.19,20421.0,8.7818,8.7818,8.7674,8.7674,20421.0
2015-09-15 15:40:00,12.2,12.21,12.19,12.19,46089.0,8.7746,8.7818,8.7674,8.7674,46089.0
2015-09-15 15:50:00,12.19,12.2,12.18,12.19,33987.0,8.7674,8.7746,8.7602,8.7674,33987.0
2015-09-16 09:30:00,12.22,12.23,12.22,12.23,22938.0,8.7889,8.7961,8.7889,8.7961,22938.0
2015-09-16 09:40:00,12.24,12.24,12.2,12.2,9825.0,8.8033,8.8033,8.7746,8.7746,9825.0
2015-09-16 09:50:00,12.21,12.21,12.2,12.21,8400.0,8.7818,8.7818,8.7746,8.7818,8400.0
2015-09-16 10:00:00,12.2,12.22,12.2,12.21,7383.0,8.7746,8.7889,8.7746,8.7818,7383.0
2015-09-16 10:10:00,12.23,12.23,12.22,12.22,12282.0,8.7961,8.7961,8.7889,8.7889,12282.0
2015-09-16 10:20:00,12.22,12.22,12.22,12.22,3636.0,8.7889,8.7889,8.7889,8.7889,3636.0
2015-09-16 10:30:00,12.22,12.22,12.2,12.21,167592.0,8.7889,8.7889,8.7746,8.7818,167592.0
2015-09-16 10:40:00,12.2,12.21,12.2,12.2,24915.0,8.7746,8.7818,8.7746,8.7746,24915.0
2015-09-16 10:50:00,12.2,12.22,12.2,12.22,4122.0,8.7746,8.7889,8.7746,8.7889,4122.0
2015-09-16 11:00:00,12.21,12.24,12.21,12.24,15282.0,8.7818,8.8033,8.7818,8.8033,15282.0
2015-09-16 11:10:00,12.25,12.26,12.25,12.25,18954.0,8.8105,8.8177,8.8105,8.8105,18954.0
2015-09-16 11:20:00,12.25,12.27,12.25,12.27,19287.0,8.8105,8.8249,8.8105,8.8249,19287.0
2015-09-16 11:30:00,12.27,12.27,12.26,12.26,12171.0,8.8249,8.8249,8.8177,8.8177,12171.0
2015-09-16 11:40:00,12.26,12.26,12.26,12.26,13839.0,8.8177,8.8177,8.8177,8.8177,13839.0
2015-09-16 11:50:00,12.26,12.26,12.25,12.26,3558.0,8.8177,8.8177,8.8105,8.8177,3558.0
2015-09-16 12:00:00,12.27,12.27,12.26,12.26,9507.0,8.8249,8.8249,8.8177,8.8177,9507.0
2015-09-16 12:10:00,12.25,12.26,12.25,12.26,2967.0,8.8105,8.8177,8.8105,8.8177,2967.0
2015-09-16 12:20:00,12.26,12.27,12.26,12.27,26736.0,8.8177,8.8249,8.8177,8.8249,26736.0
2015-09-16 12:30:00,12.26,12.28,12.26,12.27,12774.0,8.8177,8.8321,8.8177,8.8249,12774.0
2015-09-16 12:40:00,12.27,12.27,12.27,12.27,9321.0,8.8249,8.8249,8.8249,8.8249,9321.0
2015-09-16 12:50:00,12.27,12.28,12.27,12.28,12774.0,8.8249,8.8321,8.8249,8.8321,12774.0
2015-09-16 13:00:00,12.28,12.28,12.27,12.28,11907.0,8.8321,8.8321,8.8249,8.8321,11907.0
2015-09-16 13:10:00,12.28,12.28,12.27,12.27,5385.0,8.8321,8.8321,8.8249,8.8249,5385.0
2015-09-16 13:20:00,12.27,12.27,12.26,12.26,15216.0,8.8249,8.8249,8.8177,8.8177,15216.0
2015-09-16 13:30:00,12.27,12.27,12.26,12.27,8475.0,8.8249,8.8249,8.8177,8.8249,8475.0
2015-09-16 13:40:00,12.26,12.27,12.26,12.26,10137.0,8.8177,8.8249,8.8177,8.8177,10137.0
2015-09-16 13:50:00,12.27,12.27,12.27,12.27,11676.0,8.8249,8.8249,8.8249,8.8249,11676.0
2015-09-16 14:00:00,12.27,12.27,12.26,12.27,40359.0,8.8249,8.8249,8.8177,8.8249,40359.0
2015-09-16 14:10:00,12.27,12.27,12.25,12.26,6396.0,8.8249,8.8249,8.8105,8.8177,6396.0
2015-09-16 14:20:00,12.25,12.25,12.24,12.24,41916.0,8.8105,8.8105,8.8033,8.8033,41916.0
2015-09-16 14:30:00,12.25,12.26,12.25,12.25,17247.0,8.8105,8.8177,8.8105,8.8105,17247.0
2015-09-16 14:40:00,12.25,12.27,12.25,12.27,39135.0,8.8105,8.8249,8.8105,8.8249,39135.0
2015-09-16 14:50:00,12.27,12.28,12.26,12.28,23025.0,8.8249,8.8321,8.8177,8.8321,23025.0
2015-09-16 15:00:00,12.29,12.29,12.28,12.28,19695.0,8.8393,8.8393,8.8321,8.8321,19695.0
2015-09-16 15:10:00,12.29,12.29,12.28,12.29,14127.0,8.8393,8.8393,8.8321,8.8393,14127.0
2015-09-16 15:20:00,12.29,12.3,12.29,12.3,12720.0,8.8393,8.8465,8.8393,8.8465,12720.0
2015-09-16 15:30:00,12.3,12.31,12.3,12.3,12684.0,8.8465,8.8537,8.8465,8.8465,12684.0
2015-09-16 15:40:00,12.31,12.31,12.29,12.3,24288.0,8.8537,8.8537,8.8393,8.8465,24288.0
2015-09-16 15:50:00,12.3,12.31,12.29,12.3,41217.0,8.8465,8.8537,8.8393,8.8465,41217.0
2015-09-17 09:30:00,12.28,12.29,12.27,12.28,13143.0,8.8321,8.8393,8.8249,8.8321,13143.0
2015-09-17 09:40:00,12.27,12.3,12.27,12.3,6600.0,8.8249,8.8465,8.8249,8.8465,6600.0
2015-09-17 09:50:00,12.3,12.3,12.29,12.3,11022.0,8.8465,8.8465,8.8393,8.8465,11022.0
2015-09-17 10:00:00,12.29,12.3,12.29,12.3,13437.0,8.8393,8.8465,8.8393,8.8465,13437.0
2015-09-17 10:10:00,12.29,12.3,12.28,12.3,5769.0,8.8393,8.8465,8.8321,8.8465,5769.0
2015-09-17 10:20:00,12.29,12.29,12.28,12.29,12489.0,8.8393,8.8393,8.8321,8.8393,12489.0
2015-09-17 10:30:00,12.28,12.29,12.28,12.28,127353.0,8.8321,8.8393,8.8321,8.8321,127353.0
2015-09-17 10:40:00,12.29,12.3,12.29,12.29,1005.0,8.8393,8.8465,8.8393,8.8393,1005.0
2015-09-17 10:50:00,12.29,12.3,12.29,12.3,6000.0,8.8393,8.8465,8.8393,8.8465,6000.0
2015-09-17 11:00:00,12.3,12.3,12.29,12.3,810.0,8.8465,8.8465,8.8393,8.8465,810.0
2015-09-17 11:10:00,12.3,12.31,12.3,12.3,3600.0,8.8465,8.8537,8.8465,8.8465,3600.0
2015-09-17 11:20:00,12.3,12.31,12.3,12.3,32412.0,8.8465,8.8537,8.8465,8.8465,32412.0
2015-09-17 11:30:00,12.3,12.3,12.3,12.3,12300.0,8.8465,8.8465,8.8465,8.8465,12300.0
2015-09-17 11:40:00,12.3,12.31,12.3,12.31,72411.0,8.8465,8.8537,8.8465,8.8537,72411.0
2015-09-17 11:50:00,12.3,12.31,12.3,12.31,1200.0,8.8465,8.8537,8.8465,8.8537,1200.0
2015-09-17 12:00:00,12.31,12.31,12.3,12.31,8568.0,8.8537,8.8537,8.8465,8.8537,8568.0
2015-09-17 12:10:00,12.31,12.33,12.31,12.32,12873.0,8.8537,8.8681,8.8537,8.8609,12873.0
2015-09-17 12:20:00,12.32,12.33,12.32,12.33,9294.0,8.8609,8.8681,8.8609,8.8681,9294.0
2015-09-17 12:30:00,12.33,12.33,12.32,12.32,9201.0,8.8681,8.8681,8.8609,8.8609,9201.0
2015-09-17 12:40:00,12.31,12.33,12.31,12.33,34416.0,8.8537,8.8681,8.8537,8.8681,34416.0
2015-09-17 12:50:00,12.32,12.34,12.32,12.34,29949.0,8.8609,8.8753,8.8609,8.8753,29949.0
2015-09-17 13:00:00,12.34,12.34,12.33,12.33,4899.0,8.8753,8.8753,8.8681,8.8681,4899.0
2015-09-17 13:10:00,12.33,12.35,12.33,12.34,10755.0,8.8681,8.8824,8.8681,8.8753,10755.0
2015-09-17 13:20:00,12.35,12.36,12.35,12.35,20586.0,8.8824,8.8896,8.8824,8.8824,20586.0
2015-09-17 13:30:00,12.35,12.36,12.35,12.35,30255.0,8.8824,8.8896,8.8824,8.8824,30255.0
2015-09-17 13:40:00,12.35,12.35,12.34,12.35,6834.0,8.8824,8.8824,8.8753,8.8824,6834.0
2015-09-17 13:50:00,12.35,12.36,12.34,12.34,9969.0,8.8824,8.8896,8.8753,8.8753,9969.0
2015-09-17 14:00:00,12.35,12.38,12.27,12.33,90237.0,8.8824,8.904,8.8249,8.8681,90237.0
2015-09-17 14:10:00,12.33,12.38,12.33,12.37,39924.0,8.8681,8.904,8.8681,8.8968,39924.0
2015-09-17 14:20:00,12.37,12.37,12.34,12.35,6807.0,8.8968,8.8968,8.8753,8.8824,6807.0
2015-09-17 14:30:00,12.34,12.38,12.34,12.36,74562.0,8.8753,8.904,8.8753,8.8896,74562.0
2015-09-17 14:40:00,12.37,12.47,12.37,12.46,68526.0,8.8968,8.9688,8.8968,8.9616,68526.0
2015-09-17 14:50:00,12.46,12.46,12.43,12.43,70353.0,8.9616,8.9616,8.94,8.94,70353.0
2015-09-17 15:00:00,12.44,12.45,12.39,12.39,31563.0,8.9472,8.9544,8.9112,8.9112,31563.0
2015-09-17 15:10:00,12.4,12.4,12.34,12.35,54657.0,8.9184,8.9184,8.8753,8.8824,54657.0
2015-09-17 15:20:00,12.35,12.35,12.27,12.33,100983.0,8.8824,8.8824,8.8249,8.8681,100983.0
2015-09-17 15:30:00,12.33,12.35,12.3,12.32,70245.0,8.8681,8.8824,8.8465,8.8609,70245.0
2015-09-17 15:40:00,12.32,12.33,12.31,12.32,40380.0,8.8609,8.8681,8.8537,8.8609,40380.0
2015-09-17 15:50:00,12.31,12.31,12.27,12.3,96765.0,8.8537,8.8537,8.8249,8.8465,96765.0
2015-09-18 09:30:00,12.14,12.17,12.11,12.16,54924.0,8.7314,8.753,8.7098,8.7458,54924.0
2015-09-18 09:40:00,12.16,12.17,12.13,12.13,21108.0,8.7458,8.753,8.7242,8.7242,21108.0
2015-09-18 09:50:00,12.13,12.15,12.12,12.14,13263.0,8.7242,8.7386,8.717,8.7314,13263.0
2015-09-18 10:00:00,12.14,12.18,12.13,12.18,15702.0,8.7314,8.7602,8.7242,8.7602,15702.0
2015-09-18 10:10:00,12.18,12.19,12.17,12.17,9411.0,8.7602,8.7674,8.753,8.753,9411.0
2015-09-18 10:20:00,12.17,12.22,12.17,12.21,104748.0,8.753,8.7889,8.753,8.7818,104748.0
2015-09-18 10:30:00,12.2,12.2,12.18,12.19,29157.0,8.7746,8.7746,8.7602,8.7674,29157.0
2015-09-18 10:40:00,12.19,12.19,12.18,12.19,2547.0,8.7674,8.7674,8.7602,8.7674,2547.0
2015-09-18 10:50:00,12.2,12.21,12.19,12.21,9435.0,8.7746,8.7818,8.7674,8.7818,9435.0
2015-09-18 11:00:00,12.21,12.22,12.2,12.2,15789.0,8.7818,8.7889,8.7746,8.7746,15789.0
2015-09-18 11:10:00,12.2,12.21,12.2,12.2,35907.0,8.7746,8.7818,8.7746,8.7746,35907.0
2015-09-18 11:20:00,12.2,12.22,12.19,12.19,16305.0,8.7746,8.7889,8.7674,8.7674,16305.0
2015-09-18 11:30:00,12.18,12.2,12.18,12.19,12624.0,8.7602,8.7746,8.7602,8.7674,12624.0
2015-09-18 11:40:00,12.2,12.23,12.19,12.23,23127.0,8.7746,8.7961,8.7674,8.7961,23127.0
2015-09-18 11:50:00,12.22,12.23,12.21,12.21,2787.0,8.7889,8.7961,8.7818,8.7818,2787.0
2015-09-18 12:00:00,12.21,12.21,12.18,12.19,30960.0,8.7818,8.7818,8.7602,8.7674,30960.0
2015-09-18 12:10:00,12.18,12.18,12.17,12.17,17541.0,8.7602,8.7602,8.753,8.753,17541.0
2015-09-18 12:20:00,12.17,12.17,12.16,12.17,24945.0,8.753,8.753,8.7458,8.753,24945.0
2015-09-18 12:30:00,12.16,12.17,12.15,12.17,16107.0,8.7458,8.753,8.7386,8.753,16107.0
2015-09-18 12:40:00,12.16,12.16,12.14,12.15,27585.0,8.7458,8.7458,8.7314,8.7386,27585.0
2015-09-18 12:50:00,12.15,12.16,12.15,12.16,12984.0,8.7386,8.7458,8.7386,8.7458,12984.0
2015-09-18 13:00:00,12.16,12.17,12.15,12.17,10821.0,8.7458,8.753,8.7386,8.753,10821.0
2015-09-18 13:10:00,12.16,12.16,12.15,12.16,25689.0,8.7458,8.7458,8.7386,8.7458,25689.0
2015-09-18 13:20:00,12.15,12.15,12.13,12.13,22605.0,8.7386,8.7386,8.7242,8.7242,22605.0
2015-09-18 13:30:00,12.14,12.15,12.12,12.13,20571.0,8.7314,8.7386,8.717,8.7242,20571.0
2015-09-18 13:40:00,12.13,12.13,12.12,12.12,27555.0,8.7242,8.7242,8.717,8.717,27555.0
2015-09-18 13:50:00,12.12,12.12,12.1,12.1,33828.0,8.717,8.717,8.7026,8.7026,33828.0
2015-09-18 14:00:00,12.1,12.13,12.09,12.12,12090.0,8.7026,8.7242,8.6954,8.717,12090.0
2015-09-18 14:10:00,12.11,12.13,12.11,12.13,10659.0,8.7098,8.7242,8.7098,8.7242,10659.0
2015-09-18 14:20:00,12.13,12.15,12.12,12.14,21861.0,8.7242,8.7386,8.717,8.7314,21861.0
2015-09-18 14:30:00,12.14,12.14,12.12,12.13,10842.0,8.7314,8.7314,8.717,8.7242,10842.0
2015-09-18 14:40:00,12.14,12.15,12.12,12.12,14646.0,8.7314,8.7386,8.717,8.717,14646.0
2015-09-18 14:50:00,12.12,12.14,12.11,12.13,101529.0,8.717,8.7314,8.7098,8.7242,101529.0
2015-09-18 15:00:00,12.14,12.14,12.11,12.11,24375.0,8.7314,8.7314,8.7098,8.7098,24375.0
2015-09-18 15:10:00,12.1,12.12,12.1,12.1,15654.0,8.7026,8.717,8.7026,8.7026,15654.0
2015-09-18 15:20:00,12.1,12.11,12.09,12.1,11034.0,8.7026,8.7098,8.6954,8.7026,11034.0
2015-09-18 15:30:00,12.1,12.1,12.09,12.09,57171.0,8.7026,8.7026,8.6954,8.6954,57171.0
2015-09-18 15:40:00,12.09,12.09,12.07,12.08,107148.0,8.6954,8.6954,8.6811,8.6883,107148.0
2015-09-18 15:50:00,12.08,12.1,12.07,12.1,120789.0,8.6883,8.7026,8.6811,8.7026,120789.0
2015-09-21 09:30:00,12.07,12.08,12.04,12.06,84207.0,8.7527,8.76,8.731,8.7455,84207.0
2015-09-21 09:40:00,12.07,12.1,12.07,12.1,18081.0,8.7527,8.7745,8.7527,8.7745,18081.0
2015-09-21 09:50:00,12.1,12.1,12.07,12.07,12996.0,8.7745,8.7745,8.7527,8.7527,12996.0
2015-09-21 10:00:00,12.07,12.08,12.06,12.08,9402.0,8.7527,8.76,8.7455,8.76,9402.0
2015-09-21 10:10:00,12.07,12.08,12.06,12.07,178275.0,8.7527,8.76,8.7455,8.7527,178275.0
2015-09-21 10:20:00,12.07,12.09,12.07,12.09,6603.0,8.7527,8.7672,8.7527,8.7672,6603.0
2015-09-21 10:30:00,12.09,12.13,12.09,12.13,7359.0,8.7672,8.7962,8.7672,8.7962,7359.0
2015-09-21 10:40:00,12.12,12.12,12.11,12.11,23070.0,8.789,8.789,8.7817,8.7817,23070.0
2015-09-21 10:50:00,12.12,12.12,12.11,12.11,12846.0,8.789,8.789,8.7817,8.7817,12846.0
2015-09-21 11:00:00,12.11,12.12,12.11,12.11,8958.0,8.7817,8.789,8.7817,8.7817,8958.0
2015-09-21 11:10:00,12.11,12.12,12.11,12.12,25704.0,8.7817,8.789,8.7817,8.789,25704.0
2015-09-21 11:20:00,12.12,12.12,12.1,12.1,7605.0,8.789,8.789,8.7745,8.7745,7605.0
2015-09-21 11:30:00,12.11,12.11,12.07,12.07,59724.0,8.7817,8.7817,8.7527,8.7527,59724.0
2015-09-21 11:40:00,12.07,12.08,12.07,12.07,9600.0,8.7527,8.76,8.7527,8.7527,9600.0
2015-09-21 11:50:00,12.07,12.07,12.06,12.07,14604.0,8.7527,8.7527,8.7455,8.7527,14604.0
2015-09-21 12:00:00,12.06,12.06,12.03,12.04,99561.0,8.7455,8.7455,8.7237,8.731,99561.0
2015-09-21 12:10:00,12.04,12.06,12.04,12.05,97440.0,8.731,8.7455,8.731,8.7382,97440.0
2015-09-21 12:20:00,12.05,12.06,12.05,12.06,99756.0,8.7382,8.7455,8.7382,8.7455,99756.0
2015-09-21 12:30:00,12.06,12.06,12.03,12.04,97263.0,8.7455,8.7455,8.7237,8.731,97263.0
2015-09-21 12:40:00,12.04,12.05,12.04,12.04,68496.0,8.731,8.7382,8.731,8.731,68496.0
2015-09-21 12:50:00,12.03,12.03,12.0,12.01,138243.0,8.7237,8.7237,8.702,8.7092,138243.0
2015-09-21 13:00:00,12.01,12.03,12.01,12.02,95487.0,8.7092,8.7237,8.7092,8.7165,95487.0
2015-09-21 13:10:00,12.02,12.04,12.01,12.03,116724.0,8.7165,8.731,8.7092,8.7237,116724.0
2015-09-21 13:20:00,12.03,12.05,12.03,12.05,69822.0,8.7237,8.7382,8.7237,8.7382,69822.0
2015-09-21 13:30:00,12.05,12.06,12.04,12.06,27843.0,8.7382,8.7455,8.731,8.7455,27843.0
2015-09-21 13:40:00,12.06,12.06,12.05,12.06,5805.0,8.7455,8.7455,8.7382,8.7455,5805.0
2015-09-21 13:50:00,12.05,12.05,12.04,12.04,10857.0,8.7382,8.7382,8.731,8.731,10857.0
2015-09-21 14:00:00,12.05,12.05,12.05,12.05,5100.0,8.7382,8.7382,8.7382,8.7382,5100.0
2015-09-21 14:10:00,12.04,12.05,12.03,12.04,6978.0,8.731,8.7382,8.7237,8.731,6978.0
2015-09-21 14:20:00,12.05,12.06,12.05,12.05,10035.0,8.7382,8.7455,8.7382,8.7382,10035.0
2015-09-21 14:30:00,12.05,12.07,12.04,12.07,10515.0,8.7382,8.7527,8.731,8.7527,10515.0
2015-09-21 14:40:00,12.07,12.07,12.06,12.07,18771.0,8.7527,8.7527,8.7455,8.7527,18771.0
2015-09-21 14:50:00,12.08,12.1,12.08,12.09,15606.0,8.76,8.7745,8.76,8.7672,15606.0
2015-09-21 15:00:00,12.09,12.09,12.08,12.09,5553.0,8.7672,8.7672,8.76,8.7672,5553.0
2015-09-21 15:10:00,12.08,12.09,12.08,12.09,9153.0,8.76,8.7672,8.76,8.7672,9153.0
2015-09-21 15:20:00,12.08,12.08,12.07,12.08,6795.0,8.76,8.76,8.7527,8.76,6795.0
2015-09-21 15:30:00,12.09,12.09,12.04,12.05,35667.0,8.7672,8.7672,8.731,8.7382,35667.0
2015-09-21 15:40:00,12.05,12.06,12.04,12.05,19728.0,8.7382,8.7455,8.731,8.7382,19728.0
2015-09-21 15:50:00,12.05,12.06,12.04,12.06,43395.0,8.7382,8.7455,8.731,8.7455,43395.0
2015-09-22 09:30:00,11.92,11.94,11.91,11.93,73917.0,8.6439,8.6585,8.6367,8.6512,73917.0
2015-09-22 09:40:00,11.93,11.95,11.93,11.95,52755.0,8.6512,8.6657,8.6512,8.6657,52755.0
2015-09-22 09:50:00,11.93,11.95,11.92,11.95,10500.0,8.6512,8.6657,8.6439,8.6657,10500.0
2015-09-22 10:00:00,11.95,11.96,11.95,11.95,6000.0,8.6657,8.673,8.6657,8.6657,6000.0
2015-09-22 10:10:00,11.94,11.94,11.92,11.93,29142.0,8.6585,8.6585,8.6439,8.6512,29142.0
2015-09-22 10:20:00,11.92,11.92,11.91,11.92,13674.0,8.6439,8.6439,8.6367,8.6439,13674.0
2015-09-22 10:30:00,11.91,11.92,11.89,11.89,43284.0,8.6367,8.6439,8.6222,8.6222,43284.0
2015-09-22 10:40:00,11.89,11.89,11.87,11.88,11190.0,8.6222,8.6222,8.6077,8.6149,11190.0
2015-09-22 10:50:00,11.89,11.89,11.89,11.89,5100.0,8.6222,8.6222,8.6222,8.6222,5100.0
2015-09-22 11:00:00,11.89,11.91,11.89,11.9,7527.0,8.6222,8.6367,8.6222,8.6294,7527.0
2015-09-22 11:10:00,11.9,11.91,11.9,11.9,42054.0,8.6294,8.6367,8.6294,8.6294,42054.0
2015-09-22 11:20:00,11.91,11.91,11.89,11.9,17241.0,8.6367,8.6367,8.6222,8.6294,17241.0
2015-09-22 11:30:00,11.89,11.91,11.89,11.9,16065.0,8.6222,8.6367,8.6222,8.6294,16065.0
2015-09-22 11:40:00,11.89,11.91,11.89,11.91,9888.0,8.6222,8.6367,8.6222,8.6367,9888.0
2015-09-22 11:50:00,11.91,11.92,11.91,11.92,15582.0,8.6367,8.6439,8.6367,8.6439,15582.0
2015-09-22 12:00:00,11.91,11.94,11.9,11.94,70536.0,8.6367,8.6585,8.6294,8.6585,70536.0
2015-09-22 12:10:00,11.94,11.95,11.93,11.94,68511.0,8.6585,8.6657,8.6512,8.6585,68511.0
2015-09-22 12:20:00,11.94,11.95,11.92,11.93,99456.0,8.6585,8.6657,8.6439,8.6512,99456.0
2015-09-22 12:30:00,11.93,11.93,11.91,11.92,71070.0,8.6512,8.6512,8.6367,8.6439,71070.0
2015-09-22 12:40:00,11.92,11.93,11.9,11.9,73914.0,8.6439,8.6512,8.6294,8.6294,73914.0
2015-09-22 12:50:00,11.9,11.9,11.88,11.89,67398.0,8.6294,8.6294,8.6149,8.6222,67398.0
2015-09-22 13:00:00,11.89,11.92,11.89,11.9,91890.0,8.6222,8.6439,8.6222,8.6294,91890.0
2015-09-22 13:10:00,11.9,11.91,11.89,11.9,42450.0,8.6294,8.6367,8.6222,8.6294,42450.0
2015-09-22 13:20:00,11.9,11.9,11.88,11.88,12642.0,8.6294,8.6294,8.6149,8.6149,12642.0
2015-09-22 13:30:00,11.88,11.9,11.88,11.9,15066.0,8.6149,8.6294,8.6149,8.6294,15066.0
2015-09-22 13:40:00,11.9,11.91,11.9,11.91,28287.0,8.6294,8.6367,8.6294,8.6367,28287.0
2015-09-22 13:50:00,11.9,11.91,11.9,11.91,9039.0,8.6294,8.6367,8.6294,8.6367,9039.0
2015-09-22 14:00:00,11.9,11.91,11.9,11.9,19842.0,8.6294,8.6367,8.6294,8.6294,19842.0
2015-09-22 14:10:00,11.9,11.91,11.89,11.9,5277.0,8.6294,8.6367,8.6222,8.6294,5277.0
2015-09-22 14:20:00,11.91,11.91,11.9,11.9,3438.0,8.6367,8.6367,8.6294,8.6294,3438.0
2015-09-22 14:30:00,11.91,11.93,11.91,11.92,17865.0,8.6367,8.6512,8.6367,8.6439,17865.0
2015-09-22 14:40:00,11.92,11.93,11.9,11.9,84603.0,8.6439,8.6512,8.6294,8.6294,84603.0
2015-09-22 14:50:00,11.91,11.93,11.9,11.92,33057.0,8.6367,8.6512,8.6294,8.6439,33057.0
2015-09-22 15:00:00,11.92,11.93,11.92,11.92,11766.0,8.6439,8.6512,8.6439,8.6439,11766.0
2015-09-22 15:10:00,11.92,11.92,11.91,11.91,11769.0,8.6439,8.6439,8.6367,8.6367,11769.0
2015-09-22 15:20:00,11.91,11.94,11.91,11.94,14187.0,8.6367,8.6585,8.6367,8.6585,14187.0
2015-09-22 15:30:00,11.94,11.97,11.94,11.96,17079.0,8.6585,8.6802,8.6585,8.673,17079.0
2015-09-22 15:40:00,11.97,11.97,11.95,11.95,21249.0,8.6802,8.6802,8.6657,8.6657,21249.0
2015-09-22 15:50:00,11.94,11.96,11.94,11.95,21495.0,8.6585,8.673,8.6585,8.6657,21495.0
2015-09-23 09:30:00,11.97,11.97,11.94,11.94,34656.0,8.6802,8.6802,8.6585,8.6585,34656.0
2015-09-23 09:40:00,11.94,11.96,11.94,11.94,20061.0,8.6585,8.673,8.6585,8.6585,20061.0
2015-09-23 09:50:00,11.94,11.95,11.94,11.95,1953.0,8.6585,8.6657,8.6585,8.6657,1953.0
2015-09-23 10:00:00,11.95,11.96,11.94,11.95,10218.0,8.6657,8.673,8.6585,8.6657,10218.0
2015-09-23 10:10:00,11.94,11.96,11.94,11.95,55521.0,8.6585,8.673,8.6585,8.6657,55521.0
2015-09-23 10:20:00,11.95,11.96,11.95,11.96,5409.0,8.6657,8.673,8.6657,8.673,5409.0
2015-09-23 10:30:00,11.96,11.97,11.96,11.96,10872.0,8.673,8.6802,8.673,8.673,10872.0
2015-09-23 10:40:00,11.96,11.96,11.95,11.96,16122.0,8.673,8.673,8.6657,8.673,16122.0
2015-09-23 10:50:00,11.97,11.98,11.96,11.96,5220.0,8.6802,8.6875,8.673,8.673,5220.0
2015-09-23 11:00:00,11.97,11.97,11.95,11.95,10101.0,8.6802,8.6802,8.6657,8.6657,10101.0
2015-09-23 11:10:00,11.95,11.95,11.92,11.93,7200.0,8.6657,8.6657,8.6439,8.6512,7200.0
2015-09-23 11:20:00,11.93,11.93,11.91,11.91,19746.0,8.6512,8.6512,8.6367,8.6367,19746.0
2015-09-23 11:30:00,11.91,11.92,11.91,11.91,8976.0,8.6367,8.6439,8.6367,8.6367,8976.0
2015-09-23 11:40:00,11.91,11.91,11.89,11.89,14523.0,8.6367,8.6367,8.6222,8.6222,14523.0
2015-09-23 11:50:00,11.89,11.9,11.89,11.89,8535.0,8.6222,8.6294,8.6222,8.6222,8535.0
2015-09-23 12:00:00,11.9,11.9,11.88,11.88,28053.0,8.6294,8.6294,8.6149,8.6149,28053.0
2015-09-23 12:10:00,11.88,11.89,11.88,11.89,47532.0,8.6149,8.6222,8.6149,8.6222,47532.0
2015-09-23 12:20:00,11.89,11.89,11.88,11.89,24375.0,8.6222,8.6222,8.6149,8.6222,24375.0
2015-09-23 12:30:00,11.88,11.89,11.88,11.88,21585.0,8.6149,8.6222,8.6149,8.6149,21585.0
2015-09-23 12:40:00,11.88,11.89,11.88,11.88,17787.0,8.6149,8.6222,8.6149,8.6149,17787.0
2015-09-23 12:50:00,11.88,11.9,11.88,11.9,17046.0,8.6149,8.6294,8.6149,8.6294,17046.0
2015-09-23 13:00:00,11.9,11.92,11.89,11.91,21981.0,8.6294,8.6439,8.6222,8.6367,21981.0
2015-09-23 13:10:00,11.91,11.91,11.91,11.91,7893.0,8.6367,8.6367,8.6367,8.6367,7893.0
2015-09-23 13:20:00,11.91,11.91,11.89,11.89,34890.0,8.6367,8.6367,8.6222,8.6222,34890.0
2015-09-23 13:30:00,11.89,11.9,11.89,11.9,19482.0,8.6222,8.6294,8.6222,8.6294,19482.0
2015-09-23 13:40:00,11.9,11.93,11.9,11.93,4947.0,8.6294,8.6512,8.6294,8.6512,4947.0
2015-09-23 13:50:00,11.93,11.93,11.92,11.92,5685.0,8.6512,8.6512,8.6439,8.6439,5685.0
2015-09-23 14:00:00,11.92,11.95,11.92,11.95,11700.0,8.6439,8.6657,8.6439,8.6657,11700.0
2015-09-23 14:10:00,11.94,11.94,11.93,11.93,4602.0,8.6585,8.6585,8.6512,8.6512,4602.0
2015-09-23 14:20:00,11.93,11.93,11.92,11.93,5052.0,8.6512,8.6512,8.6439,8.6512,5052.0
2015-09-23 14:30:00,11.93,11.94,11.92,11.92,12537.0,8.6512,8.6585,8.6439,8.6439,12537.0
2015-09-23 14:40:00,11.91,11.92,11.91,11.92,15216.0,8.6367,8.6439,8.6367,8.6439,15216.0
2015-09-23 14:50:00,11.92,11.93,11.91,11.92,25080.0,8.6439,8.6512,8.6367,8.6439,25080.0
2015-09-23 15:00:00,11.91,11.93,11.91,11.93,11055.0,8.6367,8.6512,8.6367,8.6512,11055.0
2015-09-23 15:10:00,11.92,11.93,11.9,11.92,2727.0,8.6439,8.6512,8.6294,8.6439,2727.0
2015-09-23 15:20:00,11.92,11.92,11.91,11.91,2877.0,8.6439,8.6439,8.6367,8.6367,2877.0
2015-09-23 15:30:00,11.92,11.92,11.91,11.91,4962.0,8.6439,8.6439,8.6367,8.6367,4962.0
2015-09-23 15:40:00,11.92,11.93,11.92,11.93,9279.0,8.6439,8.6512,8.6439,8.6512,9279.0
2015-09-23 15:50:00,11.92,11.93,11.92,11.92,22758.0,8.6439,8.6512,8.6439,8.6439,22758.0
2015-09-24 09:30:00,11.83,11.85,11.79,11.82,97614.0,8.5787,8.5932,8.5497,8.5714,97614.0
2015-09-24 09:40:00,11.8,11.8,11.78,11.78,18786.0,8.5569,8.5569,8.5424,8.5424,18786.0
2015-09-24 09:50:00,11.78,11.8,11.77,11.8,67644.0,8.5424,8.5569,8.5352,8.5569,67644.0
2015-09-24 10:00:00,11.8,11.81,11.79,11.81,35874.0,8.5569,8.5642,8.5497,8.5642,35874.0
2015-09-24 10:10:00,11.82,11.82,11.8,11.8,5592.0,8.5714,8.5714,8.5569,8.5569,5592.0
2015-09-24 10:20:00,11.81,11.81,11.78,11.78,38964.0,8.5642,8.5642,8.5424,8.5424,38964.0
2015-09-24 10:30:00,11.78,11.81,11.78,11.79,7248.0,8.5424,8.5642,8.5424,8.5497,7248.0
2015-09-24 10:40:00,11.78,11.79,11.77,11.79,12969.0,8.5424,8.5497,8.5352,8.5497,12969.0
2015-09-24 10:50:00,11.79,11.79,11.78,11.78,19992.0,8.5497,8.5497,8.5424,8.5424,19992.0
2015-09-24 11:00:00,11.78,11.79,11.77,11.79,24576.0,8.5424,8.5497,8.5352,8.5497,24576.0
2015-09-24 11:10:00,11.79,11.8,11.78,11.8,8832.0,8.5497,8.5569,8.5424,8.5569,8832.0
2015-09-24 11:20:00,11.8,11.81,11.8,11.8,42225.0,8.5569,8.5642,8.5569,8.5569,42225.0
2015-09-24 11:30:00,11.79,11.82,11.79,11.81,11337.0,8.5497,8.5714,8.5497,8.5642,11337.0
2015-09-24 11:40:00,11.82,11.82,11.81,11.81,27366.0,8.5714,8.5714,8.5642,8.5642,27366.0
2015-09-24 11:50:00,11.81,11.83,11.8,11.83,20547.0,8.5642,8.5787,8.5569,8.5787,20547.0
2015-09-24 12:00:00,11.83,11.84,11.82,11.83,60906.0,8.5787,8.5859,8.5714,8.5787,60906.0
2015-09-24 12:10:00,11.83,11.84,11.82,11.84,117330.0,8.5787,8.5859,8.5714,8.5859,117330.0
2015-09-24 12:20:00,11.83,11.85,11.83,11.84,73251.0,8.5787,8.5932,8.5787,8.5859,73251.0
2015-09-24 12:30:00,11.84,11.87,11.84,11.85,144063.0,8.5859,8.6077,8.5859,8.5932,144063.0
2015-09-24 12:40:00,11.85,11.86,11.83,11.84,114987.0,8.5932,8.6004,8.5787,8.5859,114987.0
2015-09-24 12:50:00,11.84,11.84,11.82,11.82,134565.0,8.5859,8.5859,8.5714,8.5714,134565.0
2015-09-24 13:00:00,11.82,11.83,11.81,11.82,95715.0,8.5714,8.5787,8.5642,8.5714,95715.0
2015-09-24 13:10:00,11.82,11.84,11.81,11.81,112581.0,8.5714,8.5859,8.5642,8.5642,112581.0
2015-09-24 13:20:00,11.81,11.82,11.8,11.81,36606.0,8.5642,8.5714,8.5569,8.5642,36606.0
2015-09-24 13:30:00,11.81,11.82,11.81,11.82,36543.0,8.5642,8.5714,8.5642,8.5714,36543.0
2015-09-24 13:40:00,11.82,11.85,11.81,11.85,59121.0,8.5714,8.5932,8.5642,8.5932,59121.0
2015-09-24 13:50:00,11.85,11.86,11.84,11.84,10917.0,8.5932,8.6004,8.5859,8.5859,10917.0
2015-09-24 14:00:00,11.84,11.85,11.84,11.85,8283.0,8.5859,8.5932,8.5859,8.5932,8283.0
2015-09-24 14:10:00,11.85,11.87,11.85,11.87,6627.0,8.5932,8.6077,8.5932,8.6077,6627.0
2015-09-24 14:20:00,11.87,11.9,11.87,11.89,25278.0,8.6077,8.6294,8.6077,8.6222,25278.0
2015-09-24 14:30:00,11.89,11.89,11.87,11.88,20523.0,8.6222,8.6222,8.6077,8.6149,20523.0
2015-09-24 14:40:00,11.89,11.93,11.87,11.93,56445.0,8.6222,8.6512,8.6077,8.6512,56445.0
2015-09-24 14:50:00,11.93,11.95,11.92,11.93,85287.0,8.6512,8.6657,8.6439,8.6512,85287.0
2015-09-24 15:00:00,11.94,11.94,11.89,11.89,68943.0,8.6585,8.6585,8.6222,8.6222,68943.0
2015-09-24 15:10:00,11.89,11.92,11.88,11.92,54126.0,8.6222,8.6439,8.6149,8.6439,54126.0
2015-09-24 15:20:00,11.92,11.94,11.91,11.94,18894.0,8.6439,8.6585,8.6367,8.6585,18894.0
2015-09-24 15:30:00,11.94,11.94,11.91,11.91,13818.0,8.6585,8.6585,8.6367,8.6367,13818.0
2015-09-24 15:40:00,11.92,11.93,11.91,11.92,18777.0,8.6439,8.6512,8.6367,8.6439,18777.0
2015-09-24 15:50:00,11.91,11.93,11.9,11.91,25104.0,8.6367,8.6512,8.6294,8.6367,25104.0
2015-09-25 09:30:00,12.02,12.02,11.98,11.98,49416.0,8.7165,8.7165,8.6875,8.6875,49416.0
2015-09-25 09:40:00,11.99,12.0,11.98,12.0,9783.0,8.6947,8.702,8.6875,8.702,9783.0
2015-09-25 09:50:00,12.01,12.01,12.01,12.01,11508.0,8.7092,8.7092,8.7092,8.7092,11508.0
2015-09-25 10:00:00,12.0,12.01,11.98,11.98,35925.0,8.702,8.7092,8.6875,8.6875,35925.0
2015-09-25 10:10:00,11.99,12.0,11.98,11.99,11496.0,8.6947,8.702,8.6875,8.6947,11496.0
2015-09-25 10:20:00,12.0,12.0,11.98,11.99,11238.0,8.702,8.702,8.6875,8.6947,11238.0
2015-09-25 10:30:00,11.99,12.01,11.98,12.01,11334.0,8.6947,8.7092,8.6875,8.7092,11334.0
2015-09-25 10:40:00,12.0,12.01,12.0,12.01,14619.0,8.702,8.7092,8.702,8.7092,14619.0
2015-09-25 10:50:00,12.01,12.02,12.0,12.02,21180.0,8.7092,8.7165,8.702,8.7165,21180.0
2015-09-25 11:00:00,12.01,12.01,12.0,12.01,11688.0,8.7092,8.7092,8.702,8.7092,11688.0
2015-09-25 11:10:00,12.01,12.02,12.0,12.01,9003.0,8.7092,8.7165,8.702,8.7092,9003.0
2015-09-25 11:20:00,12.0,12.01,11.99,12.01,38172.0,8.702,8.7092,8.6947,8.7092,38172.0
2015-09-25 11:30:00,12.01,12.01,11.99,11.99,5367.0,8.7092,8.7092,8.6947,8.6947,5367.0
2015-09-25 11:40:00,11.99,12.0,11.99,11.99,14028.0,8.6947,8.702,8.6947,8.6947,14028.0
2015-09-25 11:50:00,12.0,12.01,12.0,12.01,3033.0,8.702,8.7092,8.702,8.7092,3033.0
2015-09-25 12:00:00,12.0,12.01,12.0,12.0,14679.0,8.702,8.7092,8.702,8.702,14679.0
2015-09-25 12:10:00,12.0,12.01,11.99,11.99,8460.0,8.702,8.7092,8.6947,8.6947,8460.0
2015-09-25 12:20:00,11.99,12.0,11.98,12.0,31878.0,8.6947,8.702,8.6875,8.702,31878.0
2015-09-25 12:30:00,12.0,12.01,12.0,12.0,15054.0,8.702,8.7092,8.702,8.702,15054.0
2015-09-25 12:40:00,12.01,12.02,12.01,12.02,12252.0,8.7092,8.7165,8.7092,8.7165,12252.0
2015-09-25 12:50:00,12.02,12.03,12.02,12.02,5523.0,8.7165,8.7237,8.7165,8.7165,5523.0
2015-09-25 13:00:00,12.03,12.05,12.03,12.05,31905.0,8.7237,8.7382,8.7237,8.7382,31905.0
2015-09-25 13:10:00,12.05,12.05,12.05,12.05,3849.0,8.7382,8.7382,8.7382,8.7382,3849.0
2015-09-25 13:20:00,12.05,12.05,12.03,12.03,44862.0,8.7382,8.7382,8.7237,8.7237,44862.0
2015-09-25 13:30:00,12.03,12.03,12.02,12.03,9441.0,8.7237,8.7237,8.7165,8.7237,9441.0
2015-09-25 13:40:00,12.03,12.03,12.02,12.02,8958.0,8.7237,8.7237,8.7165,8.7165,8958.0
2015-09-25 13:50:00,12.03,12.04,12.03,12.03,13554.0,8.7237,8.731,8.7237,8.7237,13554.0
2015-09-25 14:00:00,12.04,12.05,12.04,12.04,14004.0,8.731,8.7382,8.731,8.731,14004.0
2015-09-25 14:10:00,12.03,12.04,11.99,11.99,29289.0,8.7237,8.731,8.6947,8.6947,29289.0
2015-09-25 14:20:00,12.0,12.0,11.97,11.97,23619.0,8.702,8.702,8.6802,8.6802,23619.0
2015-09-25 14:30:00,11.97,11.98,11.96,11.96,23736.0,8.6802,8.6875,8.673,8.673,23736.0
2015-09-25 14:40:00,11.96,11.96,11.92,11.92,36666.0,8.673,8.673,8.6439,8.6439,36666.0
2015-09-25 14:50:00,11.93,11.95,11.92,11.95,34062.0,8.6512,8.6657,8.6439,8.6657,34062.0
2015-09-25 15:00:00,11.93,11.93,11.9,11.9,30951.0,8.6512,8.6512,8.6294,8.6294,30951.0
2015-09-25 15:10:00,11.9,11.9,11.89,11.9,12057.0,8.6294,8.6294,8.6222,8.6294,12057.0
2015-09-25 15:20:00,11.9,11.94,11.9,11.93,23052.0,8.6294,8.6585,8.6294,8.6512,23052.0
2015-09-25 15:30:00,11.93,11.95,11.93,11.93,39108.0,8.6512,8.6657,8.6512,8.6512,39108.0
2015-09-25 15:40:00,11.93,11.96,11.93,11.96,14997.0,8.6512,8.673,8.6512,8.673,14997.0
2015-09-25 15:50:00,11.95,11.95,11.94,11.95,26778.0,8.6657,8.6657,8.6585,8.6657,26778.0
2015-09-28 09:30:00,11.89,11.89,11.87,11.89,53259.0,8.6222,8.6222,8.6077,8.6222,53259.0
2015-09-28 09:40:00,11.88,11.89,11.87,11.87,12432.0,8.6149,8.6222,8.6077,8.6077,12432.0
2015-09-28 09:50:00,11.88,11.89,11.87,11.88,59562.0,8.6149,8.6222,8.6077,8.6149,59562.0
2015-09-28 10:00:00,11.87,11.88,11.86,11.87,462753.0,8.6077,8.6149,8.6004,8.6077,462753.0
2015-09-28 10:10:00,11.85,11.86,11.85,11.85,5922.0,8.5932,8.6004,8.5932,8.5932,5922.0
2015-09-28 10:20:00,11.85,11.88,11.85,11.88,29901.0,8.5932,8.6149,8.5932,8.6149,29901.0
2015-09-28 10:30:00,11.88,11.88,11.86,11.87,35559.0,8.6149,8.6149,8.6004,8.6077,35559.0
2015-09-28 10:40:00,11.86,11.87,11.85,11.85,17559.0,8.6004,8.6077,8.5932,8.5932,17559.0
2015-09-28 10:50:00,11.86,11.87,11.85,11.87,10086.0,8.6004,8.6077,8.5932,8.6077,10086.0
2015-09-28 11:00:00,11.87,11.89,11.87,11.88,20337.0,8.6077,8.6222,8.6077,8.6149,20337.0
2015-09-28 11:10:00,11.88,11.88,11.85,11.85,15375.0,8.6149,8.6149,8.5932,8.5932,15375.0
2015-09-28 11:20:00,11.85,11.85,11.81,11.82,19848.0,8.5932,8.5932,8.5642,8.5714,19848.0
2015-09-28 11:30:00,11.82,11.82,11.81,11.81,13275.0,8.5714,8.5714,8.5642,8.5642,13275.0
2015-09-28 11:40:00,11.82,11.82,11.81,11.82,7404.0,8.5714,8.5714,8.5642,8.5714,7404.0
2015-09-28 11:50:00,11.82,11.83,11.81,11.82,33699.0,8.5714,8.5787,8.5642,8.5714,33699.0
2015-09-28 12:00:00,11.82,11.82,11.8,11.81,101184.0,8.5714,8.5714,8.5569,8.5642,101184.0
2015-09-28 12:10:00,11.81,11.81,11.8,11.8,67785.0,8.5642,8.5642,8.5569,8.5569,67785.0
2015-09-28 12:20:00,11.8,11.82,11.8,11.81,88386.0,8.5569,8.5714,8.5569,8.5642,88386.0
2015-09-28 12:30:00,11.8,11.81,11.79,11.8,85827.0,8.5569,8.5642,8.5497,8.5569,85827.0
2015-09-28 12:40:00,11.8,11.81,11.78,11.79,41739.0,8.5569,8.5642,8.5424,8.5497,41739.0
2015-09-28 12:50:00,11.79,11.81,11.79,11.79,64629.0,8.5497,8.5642,8.5497,8.5497,64629.0
2015-09-28 13:00:00,11.8,11.82,11.79,11.81,62133.0,8.5569,8.5714,8.5497,8.5642,62133.0
2015-09-28 13:10:00,11.82,11.82,11.79,11.8,45606.0,8.5714,8.5714,8.5497,8.5569,45606.0
2015-09-28 13:20:00,11.8,11.81,11.79,11.79,65259.0,8.5569,8.5642,8.5497,8.5497,65259.0
2015-09-28 13:30:00,11.8,11.82,11.79,11.82,62187.0,8.5569,8.5714,8.5497,8.5714,62187.0
2015-09-28 13:40:00,11.82,11.83,11.8,11.8,81387.0,8.5714,8.5787,8.5569,8.5569,81387.0
2015-09-28 13:50:00,11.8,11.81,11.78,11.79,81723.0,8.5569,8.5642,8.5424,8.5497,81723.0
2015-09-28 14:00:00,11.78,11.79,11.77,11.79,66594.0,8.5424,8.5497,8.5352,8.5497,66594.0
2015-09-28 14:10:00,11.78,11.79,11.76,11.77,75876.0,8.5424,8.5497,8.5279,8.5352,75876.0
2015-09-28 14:20:00,11.77,11.78,11.76,11.78,71778.0,8.5352,8.5424,8.5279,8.5424,71778.0
2015-09-28 14:30:00,11.78,11.79,11.77,11.79,189486.0,8.5424,8.5497,8.5352,8.5497,189486.0
2015-09-28 14:40:00,11.79,11.8,11.78,11.79,30894.0,8.5497,8.5569,8.5424,8.5497,30894.0
2015-09-28 14:50:00,11.78,11.78,11.76,11.76,41430.0,8.5424,8.5424,8.5279,8.5279,41430.0
2015-09-28 15:00:00,11.76,11.77,11.74,11.74,84681.0,8.5279,8.5352,8.5134,8.5134,84681.0
2015-09-28 15:10:00,11.74,11.76,11.74,11.76,12990.0,8.5134,8.5279,8.5134,8.5279,12990.0
2015-09-28 15:20:00,11.76,11.76,11.74,11.75,14805.0,8.5279,8.5279,8.5134,8.5207,14805.0
2015-09-28 15:30:00,11.75,11.78,11.74,11.77,29394.0,8.5207,8.5424,8.5134,8.5352,29394.0
2015-09-28 15:40:00,11.77,11.79,11.77,11.78,34752.0,8.5352,8.5497,8.5352,8.5424,34752.0
2015-09-28 15:50:00,11.78,11.79,11.75,11.76,33351.0,8.5424,8.5497,8.5207,8.5279,33351.0
2015-09-29 09:30:00,11.78,11.8,11.77,11.8,84669.0,8.5424,8.5569,8.5352,8.5569,84669.0
2015-09-29 09:40:00,11.78,11.78,11.75,11.76,12222.0,8.5424,8.5424,8.5207,8.5279,12222.0
2015-09-29 09:50:00,11.76,11.81,11.76,11.8,89202.0,8.5279,8.5642,8.5279,8.5569,89202.0
2015-09-29 10:00:00,11.81,11.82,11.79,11.8,180738.0,8.5642,8.5714,8.5497,8.5569,180738.0
2015-09-29 10:10:00,11.8,11.83,11.79,11.82,50115.0,8.5569,8.5787,8.5497,8.5714,50115.0
2015-09-29 10:20:00,11.82,11.85,11.81,11.85,21975.0,8.5714,8.5932,8.5642,8.5932,21975.0
2015-09-29 10:30:00,11.85,11.85,11.83,11.83,17382.0,8.5932,8.5932,8.5787,8.5787,17382.0
2015-09-29 10:40:00,11.83,11.83,11.81,11.81,35601.0,8.5787,8.5787,8.5642,8.5642,35601.0
2015-09-29 10:50:00,11.8,11.82,11.79,11.81,27888.0,8.5569,8.5714,8.5497,8.5642,27888.0
2015-09-29 11:00:00,11.81,11.83,11.81,11.81,13371.0,8.5642,8.5787,8.5642,8.5642,13371.0
2015-09-29 11:10:00,11.81,11.81,11.79,11.79,17400.0,8.5642,8.5642,8.5497,8.5497,17400.0
2015-09-29 11:20:00,11.78,11.8,11.78,11.8,19155.0,8.5424,8.5569,8.5424,8.5569,19155.0
2015-09-29 11:30:00,11.8,11.8,11.77,11.78,53154.0,8.5569,8.5569,8.5352,8.5424,53154.0
2015-09-29 11:40:00,11.79,11.8,11.78,11.79,7800.0,8.5497,8.5569,8.5424,8.5497,7800.0
2015-09-29 11:50:00,11.8,11.81,11.8,11.8,14979.0,8.5569,8.5642,8.5569,8.5569,14979.0
2015-09-29 12:00:00,11.78,11.79,11.77,11.77,35529.0,8.5424,8.5497,8.5352,8.5352,35529.0
2015-09-29 12:10:00,11.77,11.78,11.75,11.77,50346.0,8.5352,8.5424,8.5207,8.5352,50346.0
2015-09-29 12:20:00,11.77,11.79,11.76,11.79,83568.0,8.5352,8.5497,8.5279,8.5497,83568.0
2015-09-29 12:30:00,11.79,11.79,11.77,11.77,54780.0,8.5497,8.5497,8.5352,8.5352,54780.0
2015-09-29 12:40:00,11.77,11.78,11.76,11.77,31701.0,8.5352,8.5424,8.5279,8.5352,31701.0
2015-09-29 12:50:00,11.77,11.78,11.76,11.76,43917.0,8.5352,8.5424,8.5279,8.5279,43917.0
2015-09-29 13:00:00,11.76,11.78,11.75,11.77,27507.0,8.5279,8.5424,8.5207,8.5352,27507.0
2015-09-29 13:10:00,11.77,11.79,11.77,11.79,28008.0,8.5352,8.5497,8.5352,8.5497,28008.0
2015-09-29 13:20:00,11.79,11.8,11.79,11.8,14205.0,8.5497,8.5569,8.5497,8.5569,14205.0
2015-09-29 13:30:00,11.8,11.81,11.8,11.8,16122.0,8.5569,8.5642,8.5569,8.5569,16122.0
2015-09-29 13:40:00,11.8,11.81,11.8,11.81,38697.0,8.5569,8.5642,8.5569,8.5642,38697.0
2015-09-29 13:50:00,11.8,11.81,11.79,11.81,10938.0,8.5569,8.5642,8.5497,8.5642,10938.0
2015-09-29 14:00:00,11.81,11.81,11.78,11.78,23055.0,8.5642,8.5642,8.5424,8.5424,23055.0
2015-09-29 14:10:00,11.79,11.79,11.77,11.79,90600.0,8.5497,8.5497,8.5352,8.5497,90600.0
2015-09-29 14:20:00,11.78,11.81,11.78,11.81,22593.0,8.5424,8.5642,8.5424,8.5642,22593.0
2015-09-29 14:30:00,11.8,11.81,11.79,11.8,20544.0,8.5569,8.5642,8.5497,8.5569,20544.0
2015-09-29 14:40:00,11.8,11.8,11.77,11.77,22410.0,8.5569,8.5569,8.5352,8.5352,22410.0
2015-09-29 14:50:00,11.77,11.78,11.76,11.77,25752.0,8.5352,8.5424,8.5279,8.5352,25752.0
2015-09-29 15:00:00,11.76,11.77,11.74,11.75,57903.0,8.5279,8.5352,8.5134,8.5207,57903.0
2015-09-29 15:10:00,11.75,11.77,11.75,11.75,98178.0,8.5207,8.5352,8.5207,8.5207,98178.0
2015-09-29 15:20:00,11.75,11.75,11.73,11.74,12726.0,8.5207,8.5207,8.5062,8.5134,12726.0
2015-09-29 15:30:00,11.74,11.79,11.74,11.77,86934.0,8.5134,8.5497,8.5134,8.5352,86934.0
2015-09-29 15:40:00,11.76,11.8,11.76,11.8,61443.0,8.5279,8.5569,8.5279,8.5569,61443.0
2015-09-29 15:50:00,11.8,11.83,11.8,11.8,114897.0,8.5569,8.5787,8.5569,8.5569,114897.0
2015-09-30 09:30:00,11.92,11.97,11.92,11.97,52059.0,8.6439,8.6802,8.6439,8.6802,52059.0
2015-09-30 09:40:00,11.98,11.98,11.94,11.95,13605.0,8.6875,8.6875,8.6585,8.6657,13605.0
2015-09-30 09:50:00,11.95,11.96,11.94,11.94,7500.0,8.6657,8.673,8.6585,8.6585,7500.0
2015-09-30 10:00:00,11.95,11.99,11.95,11.99,33240.0,8.6657,8.6947,8.6657,8.6947,33240.0
2015-09-30 10:10:00,11.98,11.98,11.97,11.98,22770.0,8.6875,8.6875,8.6802,8.6875,22770.0
2015-09-30 10:20:00,11.98,11.98,11.96,11.97,17226.0,8.6875,8.6875,8.673,8.6802,17226.0
2015-09-30 10:30:00,11.96,11.97,11.95,11.97,12753.0,8.673,8.6802,8.6657,8.6802,12753.0
2015-09-30 10:40:00,11.98,11.98,11.97,11.97,43893.0,8.6875,8.6875,8.6802,8.6802,43893.0
2015-09-30 10:50:00,11.97,11.97,11.95,11.95,7266.0,8.6802,8.6802,8.6657,8.6657,7266.0
2015-09-30 11:00:00,11.95,11.96,11.94,11.95,12999.0,8.6657,8.673,8.6585,8.6657,12999.0
2015-09-30 11:10:00,11.95,11.97,11.95,11.96,17601.0,8.6657,8.6802,8.6657,8.673,17601.0
2015-09-30 11:20:00,11.95,11.96,11.94,11.95,4749.0,8.6657,8.673,8.6585,8.6657,4749.0
2015-09-30 11:30:00,11.96,11.96,11.95,11.95,9408.0,8.673,8.673,8.6657,8.6657,9408.0
2015-09-30 11:40:00,11.95,11.95,11.92,11.93,10377.0,8.6657,8.6657,8.6439,8.6512,10377.0
2015-09-30 11:50:00,11.93,11.93,11.92,11.93,5313.0,8.6512,8.6512,8.6439,8.6512,5313.0
2015-09-30 12:00:00,11.93,11.94,11.91,11.91,10116.0,8.6512,8.6585,8.6367,8.6367,10116.0
2015-09-30 12:10:00,11.91,11.91,11.9,11.9,20406.0,8.6367,8.6367,8.6294,8.6294,20406.0
2015-09-30 12:20:00,11.9,11.91,11.89,11.91,17490.0,8.6294,8.6367,8.6222,8.6367,17490.0
2015-09-30 12:30:00,11.91,11.92,11.91,11.91,10644.0,8.6367,8.6439,8.6367,8.6367,10644.0
2015-09-30 12:40:00,11.9,11.91,11.88,11.88,25014.0,8.6294,8.6367,8.6149,8.6149,25014.0
2015-09-30 12:50:00,11.88,11.89,11.88,11.89,7128.0,8.6149,8.6222,8.6149,8.6222,7128.0
2015-09-30 13:00:00,11.89,11.91,11.89,11.91,25899.0,8.6222,8.6367,8.6222,8.6367,25899.0
2015-09-30 13:10:00,11.91,11.92,11.9,11.92,9573.0,8.6367,8.6439,8.6294,8.6439,9573.0
2015-09-30 13:20:00,11.93,11.93,11.92,11.92,9600.0,8.6512,8.6512,8.6439,8.6439,9600.0
2015-09-30 13:30:00,11.92,11.92,11.91,11.92,7047.0,8.6439,8.6439,8.6367,8.6439,7047.0
2015-09-30 13:40:00,11.92,11.94,11.92,11.94,11877.0,8.6439,8.6585,8.6439,8.6585,11877.0
2015-09-30 13:50:00,11.94,11.96,11.94,11.95,3312.0,8.6585,8.673,8.6585,8.6657,3312.0
2015-09-30 14:00:00,11.94,11.94,11.94,11.94,38994.0,8.6585,8.6585,8.6585,8.6585,38994.0
2015-09-30 14:10:00,11.93,11.94,11.93,11.94,11955.0,8.6512,8.6585,8.6512,8.6585,11955.0
2015-09-30 14:20:00,11.94,11.95,11.94,11.95,322440.0,8.6585,8.6657,8.6585,8.6657,322440.0
2015-09-30 14:30:00,11.95,11.95,11.93,11.94,12333.0,8.6657,8.6657,8.6512,8.6585,12333.0
2015-09-30 14:40:00,11.93,11.95,11.93,11.95,108546.0,8.6512,8.6657,8.6512,8.6657,108546.0
2015-09-30 14:50:00,11.95,11.96,11.94,11.96,16404.0,8.6657,8.673,8.6585,8.673,16404.0
2015-09-30 15:00:00,11.96,11.97,11.94,11.95,36645.0,8.673,8.6802,8.6585,8.6657,36645.0
2015-09-30 15:10:00,11.95,11.96,11.94,11.95,5943.0,8.6657,8.673,8.6585,8.6657,5943.0
2015-09-30 15:20:00,11.96,11.96,11.95,11.96,13863.0,8.673,8.673,8.6657,8.673,13863.0
2015-09-30 15:30:00,11.96,11.98,11.96,11.97,23034.0,8.673,8.6875,8.673,8.6802,23034.0
2015-09-30 15:40:00,11.98,11.99,11.97,11.98,28176.0,8.6875,8.6947,8.6802,8.6875,28176.0
2015-09-30 15:50:00,11.99,12.0,11.99,11.99,74076.0,8.6947,8.702,8.6947,8.6947,74076.0
2015-10-01 09:30:00,12.01,12.03,11.98,11.98,27717.0,8.7092,8.7237,8.6875,8.6875,27717.0
2015-10-01 09:40:00,11.99,11.99,11.97,11.99,2511.0,8.6947,8.6947,8.6802,8.6947,2511.0
2015-10-01 09:50:00,11.99,12.0,11.96,11.96,15138.0,8.6947,8.702,8.673,8.673,15138.0
2015-10-01 10:00:00,11.96,11.97,11.93,11.97,12972.0,8.673,8.6802,8.6512,8.6802,12972.0
2015-10-01 10:10:00,11.98,11.99,11.98,11.99,7440.0,8.6875,8.6947,8.6875,8.6947,7440.0
2015-10-01 10:20:00,11.98,11.99,11.97,11.99,1620.0,8.6875,8.6947,8.6802,8.6947,1620.0
2015-10-01 10:30:00,11.99,11.99,11.95,11.95,15549.0,8.6947,8.6947,8.6657,8.6657,15549.0
2015-10-01 10:40:00,11.96,11.97,11.95,11.96,15087.0,8.673,8.6802,8.6657,8.673,15087.0
2015-10-01 10:50:00,11.95,11.95,11.92,11.93,4956.0,8.6657,8.6657,8.6439,8.6512,4956.0
2015-10-01 11:00:00,11.92,11.94,11.92,11.94,15279.0,8.6439,8.6585,8.6439,8.6585,15279.0
2015-10-01 11:10:00,11.94,11.94,11.92,11.92,23358.0,8.6585,8.6585,8.6439,8.6439,23358.0
2015-10-01 11:20:00,11.92,11.94,11.91,11.93,8082.0,8.6439,8.6585,8.6367,8.6512,8082.0
2015-10-01 11:30:00,11.93,11.94,11.91,11.92,16332.0,8.6512,8.6585,8.6367,8.6439,16332.0
2015-10-01 11:40:00,11.92,11.92,11.91,11.91,7371.0,8.6439,8.6439,8.6367,8.6367,7371.0
2015-10-01 11:50:00,11.91,11.91,11.87,11.88,46254.0,8.6367,8.6367,8.6077,8.6149,46254.0
2015-10-01 12:00:00,11.88,11.88,11.85,11.86,48033.0,8.6149,8.6149,8.5932,8.6004,48033.0
2015-10-01 12:10:00,11.85,11.87,11.85,11.86,44496.0,8.5932,8.6077,8.5932,8.6004,44496.0
2015-10-01 12:20:00,11.86,11.88,11.85,11.87,24276.0,8.6004,8.6149,8.5932,8.6077,24276.0
2015-10-01 12:30:00,11.87,11.88,11.86,11.88,46716.0,8.6077,8.6149,8.6004,8.6149,46716.0
2015-10-01 12:40:00,11.88,11.88,11.86,11.86,46689.0,8.6149,8.6149,8.6004,8.6004,46689.0
2015-10-01 12:50:00,11.86,11.88,11.86,11.88,39993.0,8.6004,8.6149,8.6004,8.6149,39993.0
2015-10-01 13:00:00,11.88,11.88,11.85,11.87,60864.0,8.6149,8.6149,8.5932,8.6077,60864.0
2015-10-01 13:10:00,11.87,11.88,11.85,11.88,72675.0,8.6077,8.6149,8.5932,8.6149,72675.0
2015-10-01 13:20:00,11.86,11.88,11.86,11.86,6720.0,8.6004,8.6149,8.6004,8.6004,6720.0
2015-10-01 13:30:00,11.87,11.89,11.87,11.89,580383.0,8.6077,8.6222,8.6077,8.6222,580383.0
2015-10-01 13:40:00,11.88,11.89,11.87,11.89,12891.0,8.6149,8.6222,8.6077,8.6222,12891.0
2015-10-01 13:50:00,11.89,11.9,11.88,11.9,8100.0,8.6222,8.6294,8.6149,8.6294,8100.0
2015-10-01 14:00:00,11.9,11.92,11.9,11.92,4314.0,8.6294,8.6439,8.6294,8.6439,4314.0
2015-10-01 14:10:00,11.92,11.93,11.92,11.93,1740.0,8.6439,8.6512,8.6439,8.6512,1740.0
2015-10-01 14:20:00,11.93,11.93,11.91,11.92,14859.0,8.6512,8.6512,8.6367,8.6439,14859.0
2015-10-01 14:30:00,11.93,11.93,11.92,11.93,22413.0,8.6512,8.6512,8.6439,8.6512,22413.0
2015-10-01 14:40:00,11.93,11.93,11.92,11.92,8271.0,8.6512,8.6512,8.6439,8.6439,8271.0
2015-10-01 14:50:00,11.91,11.95,11.91,11.95,11424.0,8.6367,8.6657,8.6367,8.6657,11424.0
2015-10-01 15:00:00,11.95,11.96,11.94,11.94,5997.0,8.6657,8.673,8.6585,8.6585,5997.0
2015-10-01 15:10:00,11.94,11.96,11.94,11.95,5823.0,8.6585,8.673,8.6585,8.6657,5823.0
2015-10-01 15:20:00,11.95,11.95,11.93,11.94,200193.0,8.6657,8.6657,8.6512,8.6585,200193.0
2015-10-01 15:30:00,11.93,11.94,11.92,11.92,324609.0,8.6512,8.6585,8.6439,8.6439,324609.0
2015-10-01 15:40:00,11.91,11.95,11.91,11.95,14673.0,8.6367,8.6657,8.6367,8.6657,14673.0
2015-10-01 15:50:00,11.95,11.97,11.95,11.97,44562.0,8.6657,8.6802,8.6657,8.6802,44562.0
2015-10-02 09:30:00,11.85,11.85,11.83,11.84,97752.0,8.5932,8.5932,8.5787,8.5859,97752.0
2015-10-02 09:40:00,11.84,11.88,11.83,11.84,15357.0,8.5859,8.6149,8.5787,8.5859,15357.0
2015-10-02 09:50:00,11.83,11.86,11.83,11.86,5796.0,8.5787,8.6004,8.5787,8.6004,5796.0
2015-10-02 10:00:00,11.86,11.87,11.85,11.87,16851.0,8.6004,8.6077,8.5932,8.6077,16851.0
2015-10-02 10:10:00,11.87,11.92,11.87,11.9,26694.0,8.6077,8.6439,8.6077,8.6294,26694.0
2015-10-02 10:20:00,11.9,11.9,11.87,11.88,18843.0,8.6294,8.6294,8.6077,8.6149,18843.0
2015-10-02 10:30:00,11.87,11.89,11.87,11.89,3831.0,8.6077,8.6222,8.6077,8.6222,3831.0
2015-10-02 10:40:00,11.89,11.92,11.89,11.92,11070.0,8.6222,8.6439,8.6222,8.6439,11070.0
2015-10-02 10:50:00,11.92,11.93,11.91,11.93,14067.0,8.6439,8.6512,8.6367,8.6512,14067.0
2015-10-02 11:00:00,11.94,11.95,11.93,11.95,74283.0,8.6585,8.6657,8.6512,8.6657,74283.0
2015-10-02 11:10:00,11.95,11.95,11.93,11.93,22662.0,8.6657,8.6657,8.6512,8.6512,22662.0
2015-10-02 11:20:00,11.93,11.94,11.92,11.93,11667.0,8.6512,8.6585,8.6439,8.6512,11667.0
2015-10-02 11:30:00,11.94,11.95,11.94,11.94,95718.0,8.6585,8.6657,8.6585,8.6585,95718.0
2015-10-02 11:40:00,11.94,11.94,11.93,11.94,14454.0,8.6585,8.6585,8.6512,8.6585,14454.0
2015-10-02 11:50:00,11.93,11.95,11.93,11.95,13827.0,8.6512,8.6657,8.6512,8.6657,13827.0
2015-10-02 12:00:00,11.95,11.97,11.95,11.97,21378.0,8.6657,8.6802,8.6657,8.6802,21378.0
2015-10-02 12:10:00,11.97,12.0,11.97,12.0,145065.0,8.6802,8.702,8.6802,8.702,145065.0
2015-10-02 12:20:00,12.0,12.0,11.99,12.0,95307.0,8.702,8.702,8.6947,8.702,95307.0
2015-10-02 12:30:00,12.0,12.03,12.0,12.0,176856.0,8.702,8.7237,8.702,8.702,176856.0
2015-10-02 12:40:00,11.99,12.03,11.99,12.02,68301.0,8.6947,8.7237,8.6947,8.7165,68301.0
2015-10-02 12:50:00,12.01,12.04,12.01,12.04,82815.0,8.7092,8.731,8.7092,8.731,82815.0
2015-10-02 13:00:00,12.04,12.06,12.03,12.05,31260.0,8.731,8.7455,8.7237,8.7382,31260.0
2015-10-02 13:10:00,12.06,12.08,12.06,12.06,68538.0,8.7455,8.76,8.7455,8.7455,68538.0
2015-10-02 13:20:00,12.06,12.06,12.05,12.05,58707.0,8.7455,8.7455,8.7382,8.7382,58707.0
2015-10-02 13:30:00,12.06,12.06,12.04,12.04,32601.0,8.7455,8.7455,8.731,8.731,32601.0
2015-10-02 13:40:00,12.04,12.06,12.03,12.06,16542.0,8.731,8.7455,8.7237,8.7455,16542.0
2015-10-02 13:50:00,12.06,12.06,12.04,12.04,34749.0,8.7455,8.7455,8.731,8.731,34749.0
2015-10-02 14:00:00,12.04,12.07,12.04,12.07,13083.0,8.731,8.7527,8.731,8.7527,13083.0
2015-10-02 14:10:00,12.06,12.06,12.04,12.05,34119.0,8.7455,8.7455,8.731,8.7382,34119.0
2015-10-02 14:20:00,12.04,12.07,12.03,12.06,9894.0,8.731,8.7527,8.7237,8.7455,9894.0
2015-10-02 14:30:00,12.06,12.07,12.05,12.06,5631.0,8.7455,8.7527,8.7382,8.7455,5631.0
2015-10-02 14:40:00,12.07,12.07,12.05,12.05,22716.0,8.7527,8.7527,8.7382,8.7382,22716.0
2015-10-02 14:50:00,12.05,12.06,12.04,12.04,30600.0,8.7382,8.7455,8.731,8.731,30600.0
2015-10-02 15:00:00,12.04,12.07,12.04,12.07,15675.0,8.731,8.7527,8.731,8.7527,15675.0
2015-10-02 15:10:00,12.07,12.1,12.06,12.1,18261.0,8.7527,8.7745,8.7455,8.7745,18261.0
2015-10-02 15:20:00,12.11,12.12,12.1,12.12,17085.0,8.7817,8.789,8.7745,8.789,17085.0
2015-10-02 15:30:00,12.12,12.14,12.12,12.13,25074.0,8.789,8.8035,8.789,8.7962,25074.0
2015-10-02 15:40:00,12.13,12.15,12.12,12.14,89703.0,8.7962,8.8107,8.789,8.8035,89703.0
2015-10-02 15:50:00,12.14,12.16,12.13,12.16,44790.0,8.8035,8.818,8.7962,8.818,44790.0
2015-10-05 09:30:00,12.23,12.3,12.23,12.3,84858.0,8.8688,8.9195,8.8688,8.9195,84858.0
2015-10-05 09:40:00,12.3,12.31,12.3,12.31,22503.0,8.9195,8.9268,8.9195,8.9268,22503.0
2015-10-05 09:50:00,12.32,12.32,12.31,12.31,23535.0,8.934,8.934,8.9268,8.9268,23535.0
2015-10-05 10:00:00,12.32,12.32,12.29,12.31,31074.0,8.934,8.934,8.9123,8.9268,31074.0
2015-10-05 10:10:00,12.32,12.33,12.31,12.31,25086.0,8.934,8.9413,8.9268,8.9268,25086.0
2015-10-05 10:20:00,12.32,12.33,12.31,12.32,21882.0,8.934,8.9413,8.9268,8.934,21882.0
2015-10-05 10:30:00,12.31,12.32,12.31,12.31,19743.0,8.9268,8.934,8.9268,8.9268,19743.0
2015-10-05 10:40:00,12.31,12.31,12.28,12.29,8064.0,8.9268,8.9268,8.905,8.9123,8064.0
2015-10-05 10:50:00,12.3,12.31,12.29,12.31,78384.0,8.9195,8.9268,8.9123,8.9268,78384.0
2015-10-05 11:00:00,12.31,12.33,12.31,12.33,11601.0,8.9268,8.9413,8.9268,8.9413,11601.0
2015-10-05 11:10:00,12.33,12.33,12.31,12.32,21078.0,8.9413,8.9413,8.9268,8.934,21078.0
2015-10-05 11:20:00,12.31,12.33,12.31,12.32,11667.0,8.9268,8.9413,8.9268,8.934,11667.0
2015-10-05 11:30:00,12.32,12.33,12.32,12.32,36057.0,8.934,8.9413,8.934,8.934,36057.0
2015-10-05 11:40:00,12.32,12.32,12.31,12.32,19338.0,8.934,8.934,8.9268,8.934,19338.0
2015-10-05 11:50:00,12.32,12.33,12.32,12.33,61872.0,8.934,8.9413,8.934,8.9413,61872.0
2015-10-05 12:00:00,12.33,12.34,12.33,12.34,34584.0,8.9413,8.9485,8.9413,8.9485,34584.0
2015-10-05 12:10:00,12.34,12.35,12.33,12.35,46632.0,8.9485,8.9558,8.9413,8.9558,46632.0
2015-10-05 12:20:00,12.34,12.35,12.34,12.35,37548.0,8.9485,8.9558,8.9485,8.9558,37548.0
2015-10-05 12:30:00,12.35,12.36,12.34,12.35,40470.0,8.9558,8.963,8.9485,8.9558,40470.0
2015-10-05 12:40:00,12.35,12.36,12.35,12.36,30393.0,8.9558,8.963,8.9558,8.963,30393.0
2015-10-05 12:50:00,12.36,12.36,12.34,12.35,118059.0,8.963,8.963,8.9485,8.9558,118059.0
2015-10-05 13:00:00,12.35,12.36,12.34,12.36,64779.0,8.9558,8.963,8.9485,8.963,64779.0
2015-10-05 13:10:00,12.35,12.37,12.35,12.37,37542.0,8.9558,8.9703,8.9558,8.9703,37542.0
2015-10-05 13:20:00,12.37,12.37,12.36,12.37,19233.0,8.9703,8.9703,8.963,8.9703,19233.0
2015-10-05 13:30:00,12.36,12.37,12.36,12.37,10089.0,8.963,8.9703,8.963,8.9703,10089.0
2015-10-05 13:40:00,12.36,12.37,12.36,12.37,8100.0,8.963,8.9703,8.963,8.9703,8100.0
2015-10-05 13:50:00,12.36,12.37,12.36,12.37,10983.0,8.963,8.9703,8.963,8.9703,10983.0
2015-10-05 14:00:00,12.37,12.37,12.36,12.37,75414.0,8.9703,8.9703,8.963,8.9703,75414.0
2015-10-05 14:10:00,12.37,12.38,12.37,12.38,12327.0,8.9703,8.9775,8.9703,8.9775,12327.0
2015-10-05 14:20:00,12.38,12.39,12.38,12.38,18600.0,8.9775,8.9848,8.9775,8.9775,18600.0
2015-10-05 14:30:00,12.39,12.39,12.38,12.39,11454.0,8.9848,8.9848,8.9775,8.9848,11454.0
2015-10-05 14:40:00,12.39,12.4,12.38,12.39,12531.0,8.9848,8.992,8.9775,8.9848,12531.0
2015-10-05 14:50:00,12.39,12.39,12.38,12.39,14604.0,8.9848,8.9848,8.9775,8.9848,14604.0
2015-10-05 15:00:00,12.39,12.4,12.38,12.4,26277.0,8.9848,8.992,8.9775,8.992,26277.0
2015-10-05 15:10:00,12.4,12.4,12.38,12.38,32730.0,8.992,8.992,8.9775,8.9775,32730.0
2015-10-05 15:20:00,12.38,12.39,12.38,12.39,38757.0,8.9775,8.9848,8.9775,8.9848,38757.0
2015-10-05 15:30:00,12.39,12.4,12.39,12.39,51732.0,8.9848,8.992,8.9848,8.9848,51732.0
2015-10-05 15:40:00,12.39,12.4,12.39,12.4,80853.0,8.9848,8.992,8.9848,8.992,80853.0
2015-10-05 15:50:00,12.4,12.4,12.39,12.39,58173.0,8.992,8.992,8.9848,8.9848,58173.0
2015-10-06 09:30:00,12.41,12.42,12.39,12.42,38463.0,8.9993,9.0065,8.9848,9.0065,38463.0
2015-10-06 09:40:00,12.42,12.43,12.42,12.43,11883.0,9.0065,9.0138,9.0065,9.0138,11883.0
2015-10-06 09:50:00,12.43,12.46,12.43,12.45,26550.0,9.0138,9.0355,9.0138,9.0283,26550.0
2015-10-06 10:00:00,12.46,12.46,12.43,12.44,19578.0,9.0355,9.0355,9.0138,9.021,19578.0
2015-10-06 10:10:00,12.45,12.45,12.42,12.42,6282.0,9.0283,9.0283,9.0065,9.0065,6282.0
2015-10-06 10:20:00,12.42,12.43,12.41,12.41,38502.0,9.0065,9.0138,8.9993,8.9993,38502.0
2015-10-06 10:30:00,12.42,12.43,12.41,12.42,87648.0,9.0065,9.0138,8.9993,9.0065,87648.0
2015-10-06 10:40:00,12.42,12.45,12.42,12.44,26988.0,9.0065,9.0283,9.0065,9.021,26988.0
2015-10-06 10:50:00,12.43,12.43,12.42,12.42,11808.0,9.0138,9.0138,9.0065,9.0065,11808.0
2015-10-06 11:00:00,12.42,12.44,12.42,12.44,27057.0,9.0065,9.021,9.0065,9.021,27057.0
2015-10-06 11:10:00,12.44,12.46,12.43,12.46,19914.0,9.021,9.0355,9.0138,9.0355,19914.0
2015-10-06 11:20:00,12.46,12.46,12.45,12.45,12003.0,9.0355,9.0355,9.0283,9.0283,12003.0
2015-10-06 11:30:00,12.46,12.46,12.42,12.43,25245.0,9.0355,9.0355,9.0065,9.0138,25245.0
2015-10-06 11:40:00,12.43,12.43,12.41,12.42,18672.0,9.0138,9.0138,8.9993,9.0065,18672.0
2015-10-06 11:50:00,12.42,12.42,12.4,12.41,133614.0,9.0065,9.0065,8.992,8.9993,133614.0
2015-10-06 12:00:00,12.41,12.42,12.41,12.42,77199.0,8.9993,9.0065,8.9993,9.0065,77199.0
2015-10-06 12:10:00,12.42,12.42,12.4,12.4,25170.0,9.0065,9.0065,8.992,8.992,25170.0
2015-10-06 12:20:00,12.41,12.42,12.41,12.41,20319.0,8.9993,9.0065,8.9993,8.9993,20319.0
2015-10-06 12:30:00,12.41,12.41,12.39,12.4,29304.0,8.9993,8.9993,8.9848,8.992,29304.0
2015-10-06 12:40:00,12.4,12.41,12.39,12.4,12489.0,8.992,8.9993,8.9848,8.992,12489.0
2015-10-06 12:50:00,12.41,12.42,12.41,12.42,20196.0,8.9993,9.0065,8.9993,9.0065,20196.0
2015-10-06 13:00:00,12.42,12.42,12.41,12.42,7770.0,9.0065,9.0065,8.9993,9.0065,7770.0
2015-10-06 13:10:00,12.42,12.44,12.41,12.43,12702.0,9.0065,9.021,8.9993,9.0138,12702.0
2015-10-06 13:20:00,12.44,12.45,12.43,12.44,13281.0,9.021,9.0283,9.0138,9.021,13281.0
2015-10-06 13:30:00,12.43,12.43,12.42,12.42,10221.0,9.0138,9.0138,9.0065,9.0065,10221.0
2015-10-06 13:40:00,12.42,12.43,12.41,12.42,17556.0,9.0065,9.0138,8.9993,9.0065,17556.0
2015-10-06 13:50:00,12.42,12.43,12.42,12.43,12777.0,9.0065,9.0138,9.0065,9.0138,12777.0
2015-10-06 14:00:00,12.43,12.44,12.42,12.42,15264.0,9.0138,9.021,9.0065,9.0065,15264.0
2015-10-06 14:10:00,12.42,12.46,12.42,12.45,12651.0,9.0065,9.0355,9.0065,9.0283,12651.0
2015-10-06 14:20:00,12.45,12.45,12.44,12.45,11718.0,9.0283,9.0283,9.021,9.0283,11718.0
2015-10-06 14:30:00,12.45,12.46,12.44,12.46,40407.0,9.0283,9.0355,9.021,9.0355,40407.0
2015-10-06 14:40:00,12.46,12.46,12.44,12.45,53643.0,9.0355,9.0355,9.021,9.0283,53643.0
2015-10-06 14:50:00,12.45,12.46,12.42,12.44,69960.0,9.0283,9.0355,9.0065,9.021,69960.0
2015-10-06 15:00:00,12.43,12.45,12.43,12.44,41493.0,9.0138,9.0283,9.0138,9.021,41493.0
2015-10-06 15:10:00,12.44,12.44,12.42,12.44,44085.0,9.021,9.021,9.0065,9.021,44085.0
2015-10-06 15:20:00,12.43,12.44,12.43,12.44,18483.0,9.0138,9.021,9.0138,9.021,18483.0
2015-10-06 15:30:00,12.45,12.45,12.43,12.43,23466.0,9.0283,9.0283,9.0138,9.0138,23466.0
2015-10-06 15:40:00,12.44,12.44,12.43,12.43,20418.0,9.021,9.021,9.0138,9.0138,20418.0
2015-10-06 15:50:00,12.43,12.44,12.41,12.42,58878.0,9.0138,9.021,8.9993,9.0065,58878.0
2015-10-07 09:30:00,12.5,12.53,12.49,12.53,66519.0,9.0645,9.0863,9.0573,9.0863,66519.0
2015-10-07 09:40:00,12.53,12.54,12.52,12.53,47679.0,9.0863,9.0936,9.079,9.0863,47679.0
2015-10-07 09:50:00,12.53,12.54,12.52,12.54,11646.0,9.0863,9.0936,9.079,9.0936,11646.0
2015-10-07 10:00:00,12.54,12.55,12.53,12.53,251160.0,9.0936,9.1008,9.0863,9.0863,251160.0
2015-10-07 10:10:00,12.53,12.55,12.53,12.54,24744.0,9.0863,9.1008,9.0863,9.0936,24744.0
2015-10-07 10:20:00,12.54,12.55,12.54,12.54,20025.0,9.0936,9.1008,9.0936,9.0936,20025.0
2015-10-07 10:30:00,12.53,12.53,12.51,12.52,63693.0,9.0863,9.0863,9.0718,9.079,63693.0
2015-10-07 10:40:00,12.51,12.51,12.49,12.49,11670.0,9.0718,9.0718,9.0573,9.0573,11670.0
2015-10-07 10:50:00,12.49,12.5,12.48,12.49,36963.0,9.0573,9.0645,9.05,9.0573,36963.0
2015-10-07 11:00:00,12.49,12.49,12.45,12.46,18849.0,9.0573,9.0573,9.0283,9.0355,18849.0
2015-10-07 11:10:00,12.46,12.46,12.44,12.46,124821.0,9.0355,9.0355,9.021,9.0355,124821.0
2015-10-07 11:20:00,12.45,12.46,12.42,12.43,46038.0,9.0283,9.0355,9.0065,9.0138,46038.0
2015-10-07 11:30:00,12.43,12.46,12.42,12.45,36066.0,9.0138,9.0355,9.0065,9.0283,36066.0
2015-10-07 11:40:00,12.45,12.45,12.43,12.44,9900.0,9.0283,9.0283,9.0138,9.021,9900.0
2015-10-07 11:50:00,12.45,12.47,12.45,12.47,6024.0,9.0283,9.0428,9.0283,9.0428,6024.0
2015-10-07 12:00:00,12.47,12.47,12.46,12.47,6612.0,9.0428,9.0428,9.0355,9.0428,6612.0
2015-10-07 12:10:00,12.46,12.48,12.46,12.48,18426.0,9.0355,9.05,9.0355,9.05,18426.0
2015-10-07 12:20:00,12.47,12.47,12.43,12.44,17478.0,9.0428,9.0428,9.0138,9.021,17478.0
2015-10-07 12:30:00,12.44,12.45,12.44,12.45,6849.0,9.021,9.0283,9.021,9.0283,6849.0
2015-10-07 12:40:00,12.44,12.47,12.44,12.47,10722.0,9.021,9.0428,9.021,9.0428,10722.0
2015-10-07 12:50:00,12.47,12.47,12.45,12.46,13875.0,9.0428,9.0428,9.0283,9.0355,13875.0
2015-10-07 13:00:00,12.46,12.48,12.45,12.48,10359.0,9.0355,9.05,9.0283,9.05,10359.0
2015-10-07 13:10:00,12.48,12.49,12.48,12.48,9687.0,9.05,9.0573,9.05,9.05,9687.0
2015-10-07 13:20:00,12.48,12.49,12.48,12.48,3477.0,9.05,9.0573,9.05,9.05,3477.0
2015-10-07 13:30:00,12.49,12.51,12.48,12.5,14967.0,9.0573,9.0718,9.05,9.0645,14967.0
2015-10-07 13:40:00,12.5,12.52,12.5,12.52,14352.0,9.0645,9.079,9.0645,9.079,14352.0
2015-10-07 13:50:00,12.51,12.52,12.51,12.51,5865.0,9.0718,9.079,9.0718,9.0718,5865.0
2015-10-07 14:00:00,12.52,12.53,12.52,12.52,19977.0,9.079,9.0863,9.079,9.079,19977.0
2015-10-07 14:10:00,12.51,12.52,12.51,12.51,3891.0,9.0718,9.079,9.0718,9.0718,3891.0
2015-10-07 14:20:00,12.51,12.51,12.5,12.5,18513.0,9.0718,9.0718,9.0645,9.0645,18513.0
2015-10-07 14:30:00,12.51,12.52,12.49,12.5,31659.0,9.0718,9.079,9.0573,9.0645,31659.0
2015-10-07 14:40:00,12.5,12.51,12.5,12.5,1950.0,9.0645,9.0718,9.0645,9.0645,1950.0
2015-10-07 14:50:00,12.5,12.51,12.49,12.5,10650.0,9.0645,9.0718,9.0573,9.0645,10650.0
2015-10-07 15:00:00,12.49,12.5,12.49,12.49,10719.0,9.0573,9.0645,9.0573,9.0573,10719.0
2015-10-07 15:10:00,12.51,12.53,12.5,12.52,15714.0,9.0718,9.0863,9.0645,9.079,15714.0
2015-10-07 15:20:00,12.51,12.51,12.5,12.51,45618.0,9.0718,9.0718,9.0645,9.0718,45618.0
2015-10-07 15:30:00,12.5,12.52,12.5,12.52,20157.0,9.0645,9.079,9.0645,9.079,20157.0
2015-10-07 15:40:00,12.52,12.53,12.51,12.51,33048.0,9.079,9.0863,9.0718,9.0718,33048.0
2015-10-07 15:50:00,12.52,12.55,12.52,12.55,57054.0,9.079,9.1008,9.079,9.1008,57054.0
2015-10-08 09:30:00,12.51,12.53,12.51,12.51,37236.0,9.0718,9.0863,9.0718,9.0718,37236.0
2015-10-08 09:40:00,12.5,12.52,12.5,12.52,34539.0,9.0645,9.079,9.0645,9.079,34539.0
2015-10-08 09:50:00,12.52,12.54,12.52,12.53,47550.0,9.079,9.0936,9.079,9.0863,47550.0
2015-10-08 10:00:00,12.54,12.55,12.53,12.55,12447.0,9.0936,9.1008,9.0863,9.1008,12447.0
2015-10-08 10:10:00,12.54,12.55,12.54,12.54,25827.0,9.0936,9.1008,9.0936,9.0936,25827.0
2015-10-08 10:20:00,12.53,12.54,12.53,12.53,16368.0,9.0863,9.0936,9.0863,9.0863,16368.0
2015-10-08 10:30:00,12.53,12.55,12.53,12.55,18924.0,9.0863,9.1008,9.0863,9.1008,18924.0
2015-10-08 10:40:00,12.55,12.55,12.54,12.55,35397.0,9.1008,9.1008,9.0936,9.1008,35397.0
2015-10-08 10:50:00,12.54,12.54,12.54,12.54,10389.0,9.0936,9.0936,9.0936,9.0936,10389.0
2015-10-08 11:00:00,12.54,12.55,12.54,12.54,44388.0,9.0936,9.1008,9.0936,9.0936,44388.0
2015-10-08 11:10:00,12.54,12.55,12.54,12.54,11808.0,9.0936,9.1008,9.0936,9.0936,11808.0
2015-10-08 11:20:00,12.55,12.56,12.55,12.56,42282.0,9.1008,9.1081,9.1008,9.1081,42282.0
2015-10-08 11:30:00,12.57,12.58,12.56,12.56,30252.0,9.1153,9.1226,9.1081,9.1081,30252.0
2015-10-08 11:40:00,12.56,12.57,12.56,12.56,14856.0,9.1081,9.1153,9.1081,9.1081,14856.0
2015-10-08 11:50:00,12.57,12.57,12.56,12.57,9936.0,9.1153,9.1153,9.1081,9.1153,9936.0
2015-10-08 12:00:00,12.57,12.58,12.57,12.58,23994.0,9.1153,9.1226,9.1153,9.1226,23994.0
2015-10-08 12:10:00,12.58,12.59,12.58,12.59,7920.0,9.1226,9.1298,9.1226,9.1298,7920.0
2015-10-08 12:20:00,12.59,12.59,12.57,12.57,7677.0,9.1298,9.1298,9.1153,9.1153,7677.0
2015-10-08 12:30:00,12.57,12.58,12.57,12.58,5634.0,9.1153,9.1226,9.1153,9.1226,5634.0
2015-10-08 12:40:00,12.58,12.58,12.55,12.55,17838.0,9.1226,9.1226,9.1008,9.1008,17838.0
2015-10-08 12:50:00,12.55,12.56,12.54,12.55,24552.0,9.1008,9.1081,9.0936,9.1008,24552.0
2015-10-08 13:00:00,12.55,12.56,12.55,12.56,10149.0,9.1008,9.1081,9.1008,9.1081,10149.0
2015-10-08 13:10:00,12.55,12.56,12.54,12.56,2811.0,9.1008,9.1081,9.0936,9.1081,2811.0
2015-10-08 13:20:00,12.56,12.57,12.55,12.57,7221.0,9.1081,9.1153,9.1008,9.1153,7221.0
2015-10-08 13:30:00,12.57,12.57,12.56,12.57,14232.0,9.1153,9.1153,9.1081,9.1153,14232.0
2015-10-08 13:40:00,12.57,12.57,12.56,12.57,10236.0,9.1153,9.1153,9.1081,9.1153,10236.0
2015-10-08 13:50:00,12.57,12.58,12.56,12.57,31908.0,9.1153,9.1226,9.1081,9.1153,31908.0
2015-10-08 14:00:00,12.57,12.61,12.56,12.58,62994.0,9.1153,9.1443,9.1081,9.1226,62994.0
2015-10-08 14:10:00,12.59,12.61,12.59,12.6,29964.0,9.1298,9.1443,9.1298,9.1371,29964.0
2015-10-08 14:20:00,12.6,12.61,12.59,12.61,29415.0,9.1371,9.1443,9.1298,9.1443,29415.0
2015-10-08 14:30:00,12.6,12.63,12.6,12.63,13239.0,9.1371,9.1588,9.1371,9.1588,13239.0
2015-10-08 14:40:00,12.63,12.64,12.62,12.62,46662.0,9.1588,9.1661,9.1516,9.1516,46662.0
2015-10-08 14:50:00,12.63,12.65,12.62,12.65,17319.0,9.1588,9.1733,9.1516,9.1733,17319.0
2015-10-08 15:00:00,12.64,12.67,12.64,12.67,108072.0,9.1661,9.1878,9.1661,9.1878,108072.0
2015-10-08 15:10:00,12.67,12.69,12.66,12.68,58578.0,9.1878,9.2023,9.1806,9.1951,58578.0
2015-10-08 15:20:00,12.69,12.69,12.66,12.67,26154.0,9.2023,9.2023,9.1806,9.1878,26154.0
2015-10-08 15:30:00,12.67,12.68,12.65,12.66,46203.0,9.1878,9.1951,9.1733,9.1806,46203.0
2015-10-08 15:40:00,12.65,12.68,12.65,12.67,162936.0,9.1733,9.1951,9.1733,9.1878,162936.0
2015-10-08 15:50:00,12.66,12.68,12.66,12.68,47601.0,9.1806,9.1951,9.1806,9.1951,47601.0
2015-10-09 09:30:00,12.68,12.71,12.68,12.7,66003.0,9.1951,9.2168,9.1951,9.2096,66003.0
2015-10-09 09:40:00,12.71,12.71,12.7,12.71,6072.0,9.2168,9.2168,9.2096,9.2168,6072.0
2015-10-09 09:50:00,12.71,12.71,12.68,12.69,25605.0,9.2168,9.2168,9.1951,9.2023,25605.0
2015-10-09 10:00:00,12.7,12.7,12.67,12.67,30942.0,9.2096,9.2096,9.1878,9.1878,30942.0
2015-10-09 10:10:00,12.67,12.67,12.66,12.66,52101.0,9.1878,9.1878,9.1806,9.1806,52101.0
2015-10-09 10:20:00,12.67,12.68,12.67,12.68,10704.0,9.1878,9.1951,9.1878,9.1951,10704.0
2015-10-09 10:30:00,12.69,12.7,12.69,12.69,15783.0,9.2023,9.2096,9.2023,9.2023,15783.0
2015-10-09 10:40:00,12.7,12.7,12.69,12.69,11733.0,9.2096,9.2096,9.2023,9.2023,11733.0
2015-10-09 10:50:00,12.69,12.71,12.68,12.7,14907.0,9.2023,9.2168,9.1951,9.2096,14907.0
2015-10-09 11:00:00,12.71,12.71,12.69,12.69,14739.0,9.2168,9.2168,9.2023,9.2023,14739.0
2015-10-09 11:10:00,12.69,12.69,12.69,12.69,1152.0,9.2023,9.2023,9.2023,9.2023,1152.0
2015-10-09 11:20:00,12.68,12.69,12.68,12.69,39117.0,9.1951,9.2023,9.1951,9.2023,39117.0
2015-10-09 11:30:00,12.69,12.69,12.68,12.68,17802.0,9.2023,9.2023,9.1951,9.1951,17802.0
2015-10-09 11:40:00,12.68,12.68,12.67,12.68,26871.0,9.1951,9.1951,9.1878,9.1951,26871.0
2015-10-09 11:50:00,12.67,12.68,12.67,12.68,10743.0,9.1878,9.1951,9.1878,9.1951,10743.0
2015-10-09 12:00:00,12.68,12.68,12.67,12.67,7317.0,9.1951,9.1951,9.1878,9.1878,7317.0
2015-10-09 12:10:00,12.67,12.67,12.66,12.66,26811.0,9.1878,9.1878,9.1806,9.1806,26811.0
2015-10-09 12:20:00,12.66,12.67,12.66,12.67,42732.0,9.1806,9.1878,9.1806,9.1878,42732.0
2015-10-09 12:30:00,12.67,12.67,12.65,12.66,16386.0,9.1878,9.1878,9.1733,9.1806,16386.0
2015-10-09 12:40:00,12.66,12.66,12.65,12.66,36744.0,9.1806,9.1806,9.1733,9.1806,36744.0
2015-10-09 12:50:00,12.66,12.67,12.66,12.66,10746.0,9.1806,9.1878,9.1806,9.1806,10746.0
2015-10-09 13:00:00,12.66,12.67,12.66,12.66,21795.0,9.1806,9.1878,9.1806,9.1806,21795.0
2015-10-09 13:10:00,12.66,12.66,12.64,12.65,8850.0,9.1806,9.1806,9.1661,9.1733,8850.0
2015-10-09 13:20:00,12.65,12.66,12.65,12.65,21726.0,9.1733,9.1806,9.1733,9.1733,21726.0
2015-10-09 13:30:00,12.65,12.65,12.64,12.65,20451.0,9.1733,9.1733,9.1661,9.1733,20451.0
2015-10-09 13:40:00,12.65,12.66,12.64,12.65,33702.0,9.1733,9.1806,9.1661,9.1733,33702.0
2015-10-09 13:50:00,12.66,12.66,12.65,12.66,4104.0,9.1806,9.1806,9.1733,9.1806,4104.0
2015-10-09 14:00:00,12.65,12.66,12.65,12.65,21444.0,9.1733,9.1806,9.1733,9.1733,21444.0
2015-10-09 14:10:00,12.65,12.65,12.64,12.64,14229.0,9.1733,9.1733,9.1661,9.1661,14229.0
2015-10-09 14:20:00,12.65,12.66,12.64,12.66,14457.0,9.1733,9.1806,9.1661,9.1806,14457.0
2015-10-09 14:30:00,12.65,12.66,12.65,12.66,12309.0,9.1733,9.1806,9.1733,9.1806,12309.0
2015-10-09 14:40:00,12.66,12.67,12.66,12.66,8670.0,9.1806,9.1878,9.1806,9.1806,8670.0
2015-10-09 14:50:00,12.67,12.67,12.66,12.66,4074.0,9.1878,9.1878,9.1806,9.1806,4074.0
2015-10-09 15:00:00,12.67,12.67,12.66,12.67,9900.0,9.1878,9.1878,9.1806,9.1878,9900.0
2015-10-09 15:10:00,12.66,12.66,12.65,12.66,7416.0,9.1806,9.1806,9.1733,9.1806,7416.0
2015-10-09 15:20:00,12.66,12.67,12.66,12.66,6945.0,9.1806,9.1878,9.1806,9.1806,6945.0
2015-10-09 15:30:00,12.67,12.68,12.67,12.67,22740.0,9.1878,9.1951,9.1878,9.1878,22740.0
2015-10-09 15:40:00,12.67,12.68,12.67,12.68,14571.0,9.1878,9.1951,9.1878,9.1951,14571.0
2015-10-09 15:50:00,12.67,12.68,12.67,12.68,30303.0,9.1878,9.1951,9.1878,9.1951,30303.0
2015-10-12 09:30:00,12.66,12.66,12.63,12.64,52683.0,9.1806,9.1806,9.1588,9.1661,52683.0
2015-10-12 09:40:00,12.64,12.65,12.64,12.65,10284.0,9.1661,9.1733,9.1661,9.1733,10284.0
2015-10-12 09:50:00,12.64,12.64,12.64,12.64,8655.0,9.1661,9.1661,9.1661,9.1661,8655.0
2015-10-12 10:00:00,12.63,12.65,12.63,12.64,8886.0,9.1588,9.1733,9.1588,9.1661,8886.0
2015-10-12 10:10:00,12.65,12.65,12.63,12.64,10716.0,9.1733,9.1733,9.1588,9.1661,10716.0
2015-10-12 10:20:00,12.64,12.64,12.64,12.64,0.0,9.1661,9.1661,9.1661,9.1661,0.0
2015-10-12 10:30:00,12.64,12.64,12.63,12.64,5088.0,9.1661,9.1661,9.1588,9.1661,5088.0
2015-10-12 10:40:00,12.63,12.64,12.63,12.63,12495.0,9.1588,9.1661,9.1588,9.1588,12495.0
2015-10-12 10:50:00,12.65,12.65,12.62,12.63,12675.0,9.1733,9.1733,9.1516,9.1588,12675.0
2015-10-12 11:00:00,12.62,12.65,12.62,12.65,27129.0,9.1516,9.1733,9.1516,9.1733,27129.0
2015-10-12 11:10:00,12.64,12.65,12.63,12.63,9366.0,9.1661,9.1733,9.1588,9.1588,9366.0
2015-10-12 11:20:00,12.63,12.64,12.63,12.64,8628.0,9.1588,9.1661,9.1588,9.1661,8628.0
2015-10-12 11:30:00,12.64,12.65,12.64,12.65,18756.0,9.1661,9.1733,9.1661,9.1733,18756.0
2015-10-12 11:40:00,12.64,12.66,12.64,12.65,10269.0,9.1661,9.1806,9.1661,9.1733,10269.0
2015-10-12 11:50:00,12.65,12.65,12.64,12.65,12288.0,9.1733,9.1733,9.1661,9.1733,12288.0
2015-10-12 12:00:00,12.65,12.65,12.64,12.65,45144.0,9.1733,9.1733,9.1661,9.1733,45144.0
2015-10-12 12:10:00,12.65,12.65,12.65,12.65,17832.0,9.1733,9.1733,9.1733,9.1733,17832.0
2015-10-12 12:20:00,12.65,12.65,12.64,12.65,39132.0,9.1733,9.1733,9.1661,9.1733,39132.0
2015-10-12 12:30:00,12.64,12.65,12.64,12.65,35298.0,9.1661,9.1733,9.1661,9.1733,35298.0
2015-10-12 12:40:00,12.65,12.65,12.64,12.64,65130.0,9.1733,9.1733,9.1661,9.1661,65130.0
2015-10-12 12:50:00,12.64,12.65,12.64,12.65,30846.0,9.1661,9.1733,9.1661,9.1733,30846.0
2015-10-12 13:00:00,12.65,12.65,12.63,12.63,35811.0,9.1733,9.1733,9.1588,9.1588,35811.0
2015-10-12 13:10:00,12.63,12.64,12.63,12.64,6867.0,9.1588,9.1661,9.1588,9.1661,6867.0
2015-10-12 13:20:00,12.64,12.64,12.63,12.64,3450.0,9.1661,9.1661,9.1588,9.1661,3450.0
2015-10-12 13:30:00,12.64,12.64,12.64,12.64,5742.0,9.1661,9.1661,9.1661,9.1661,5742.0
2015-10-12 13:40:00,12.64,12.64,12.63,12.64,5898.0,9.1661,9.1661,9.1588,9.1661,5898.0
2015-10-12 13:50:00,12.64,12.64,12.63,12.63,2064.0,9.1661,9.1661,9.1588,9.1588,2064.0
2015-10-12 14:00:00,12.63,12.64,12.63,12.64,10050.0,9.1588,9.1661,9.1588,9.1661,10050.0
2015-10-12 14:10:00,12.64,12.64,12.63,12.63,9777.0,9.1661,9.1661,9.1588,9.1588,9777.0
2015-10-12 14:20:00,12.63,12.64,12.62,12.62,14097.0,9.1588,9.1661,9.1516,9.1516,14097.0
2015-10-12 14:30:00,12.63,12.63,12.63,12.63,2367.0,9.1588,9.1588,9.1588,9.1588,2367.0
2015-10-12 14:40:00,12.63,12.63,12.63,12.63,9300.0,9.1588,9.1588,9.1588,9.1588,9300.0
2015-10-12 14:50:00,12.64,12.64,12.63,12.64,20862.0,9.1661,9.1661,9.1588,9.1661,20862.0
2015-10-12 15:00:00,12.64,12.64,12.64,12.64,1785.0,9.1661,9.1661,9.1661,9.1661,1785.0
2015-10-12 15:10:00,12.64,12.65,12.64,12.64,13056.0,9.1661,9.1733,9.1661,9.1661,13056.0
2015-10-12 15:20:00,12.64,12.65,12.64,12.65,6129.0,9.1661,9.1733,9.1661,9.1733,6129.0
2015-10-12 15:30:00,12.65,12.66,12.65,12.66,5301.0,9.1733,9.1806,9.1733,9.1806,5301.0
2015-10-12 15:40:00,12.65,12.65,12.64,12.64,4425.0,9.1733,9.1733,9.1661,9.1661,4425.0
2015-10-12 15:50:00,12.65,12.65,12.64,12.65,14448.0,9.1733,9.1733,9.1661,9.1733,14448.0
2015-10-13 09:30:00,12.6,12.6,12.59,12.59,70209.0,9.1371,9.1371,9.1298,9.1298,70209.0
2015-10-13 09:40:00,12.59,12.6,12.59,12.6,1179.0,9.1298,9.1371,9.1298,9.1371,1179.0
2015-10-13 09:50:00,12.6,12.61,12.6,12.61,7572.0,9.1371,9.1443,9.1371,9.1443,7572.0
2015-10-13 10:00:00,12.61,12.62,12.61,12.61,6567.0,9.1443,9.1516,9.1443,9.1443,6567.0
2015-10-13 10:10:00,12.62,12.62,12.62,12.62,600.0,9.1516,9.1516,9.1516,9.1516,600.0
2015-10-13 10:20:00,12.62,12.63,12.61,12.63,10875.0,9.1516,9.1588,9.1443,9.1588,10875.0
2015-10-13 10:30:00,12.63,12.63,12.62,12.62,7560.0,9.1588,9.1588,9.1516,9.1516,7560.0
2015-10-13 10:40:00,12.63,12.64,12.62,12.63,22641.0,9.1588,9.1661,9.1516,9.1588,22641.0
2015-10-13 10:50:00,12.62,12.64,12.62,12.64,11481.0,9.1516,9.1661,9.1516,9.1661,11481.0
2015-10-13 11:00:00,12.64,12.65,12.64,12.64,11427.0,9.1661,9.1733,9.1661,9.1661,11427.0
2015-10-13 11:10:00,12.64,12.65,12.63,12.64,36396.0,9.1661,9.1733,9.1588,9.1661,36396.0
2015-10-13 11:20:00,12.63,12.64,12.63,12.63,10998.0,9.1588,9.1661,9.1588,9.1588,10998.0
2015-10-13 11:30:00,12.63,12.64,12.63,12.64,17706.0,9.1588,9.1661,9.1588,9.1661,17706.0
2015-10-13 11:40:00,12.64,12.64,12.62,12.64,10344.0,9.1661,9.1661,9.1516,9.1661,10344.0
2015-10-13 11:50:00,12.63,12.63,12.62,12.62,3450.0,9.1588,9.1588,9.1516,9.1516,3450.0
2015-10-13 12:00:00,12.64,12.64,12.63,12.63,25902.0,9.1661,9.1661,9.1588,9.1588,25902.0
2015-10-13 12:10:00,12.63,12.64,12.63,12.64,12045.0,9.1588,9.1661,9.1588,9.1661,12045.0
2015-10-13 12:20:00,12.63,12.64,12.63,12.64,15546.0,9.1588,9.1661,9.1588,9.1661,15546.0
2015-10-13 12:30:00,12.64,12.65,12.64,12.64,8949.0,9.1661,9.1733,9.1661,9.1661,8949.0
2015-10-13 12:40:00,12.64,12.64,12.62,12.63,18894.0,9.1661,9.1661,9.1516,9.1588,18894.0
2015-10-13 12:50:00,12.63,12.63,12.61,12.62,34209.0,9.1588,9.1588,9.1443,9.1516,34209.0
2015-10-13 13:00:00,12.61,12.61,12.6,12.61,6699.0,9.1443,9.1443,9.1371,9.1443,6699.0
2015-10-13 13:10:00,12.6,12.61,12.6,12.61,9768.0,9.1371,9.1443,9.1371,9.1443,9768.0
2015-10-13 13:20:00,12.61,12.62,12.61,12.62,12216.0,9.1443,9.1516,9.1443,9.1516,12216.0
2015-10-13 13:30:00,12.62,12.62,12.6,12.61,4872.0,9.1516,9.1516,9.1371,9.1443,4872.0
2015-10-13 13:40:00,12.6,12.61,12.6,12.61,6435.0,9.1371,9.1443,9.1371,9.1443,6435.0
2015-10-13 13:50:00,12.61,12.61,12.6,12.6,20745.0,9.1443,9.1443,9.1371,9.1371,20745.0
2015-10-13 14:00:00,12.6,12.61,12.6,12.61,11370.0,9.1371,9.1443,9.1371,9.1443,11370.0
2015-10-13 14:10:00,12.6,12.61,12.6,12.61,21156.0,9.1371,9.1443,9.1371,9.1443,21156.0
2015-10-13 14:20:00,12.6,12.61,12.59,12.59,41874.0,9.1371,9.1443,9.1298,9.1298,41874.0
2015-10-13 14:30:00,12.59,12.61,12.59,12.61,11802.0,9.1298,9.1443,9.1298,9.1443,11802.0
2015-10-13 14:40:00,12.6,12.61,12.6,12.61,7827.0,9.1371,9.1443,9.1371,9.1443,7827.0
2015-10-13 14:50:00,12.61,12.62,12.6,12.62,11835.0,9.1443,9.1516,9.1371,9.1516,11835.0
2015-10-13 15:00:00,12.62,12.62,12.6,12.6,35451.0,9.1516,9.1516,9.1371,9.1371,35451.0
2015-10-13 15:10:00,12.59,12.59,12.58,12.59,7854.0,9.1298,9.1298,9.1226,9.1298,7854.0
2015-10-13 15:20:00,12.59,12.59,12.58,12.58,25008.0,9.1298,9.1298,9.1226,9.1226,25008.0
2015-10-13 15:30:00,12.58,12.59,12.57,12.57,5361.0,9.1226,9.1298,9.1153,9.1153,5361.0
2015-10-13 15:40:00,12.58,12.58,12.57,12.57,7062.0,9.1226,9.1226,9.1153,9.1153,7062.0
2015-10-13 15:50:00,12.58,12.58,12.57,12.58,20082.0,9.1226,9.1226,9.1153,9.1226,20082.0
2015-10-14 09:30:00,12.56,12.58,12.54,12.58,18621.0,9.1081,9.1226,9.0936,9.1226,18621.0
2015-10-14 09:40:00,12.58,12.59,12.58,12.59,2280.0,9.1226,9.1298,9.1226,9.1298,2280.0
2015-10-14 09:50:00,12.6,12.61,12.6,12.61,4629.0,9.1371,9.1443,9.1371,9.1443,4629.0
2015-10-14 10:00:00,12.61,12.61,12.6,12.61,3873.0,9.1443,9.1443,9.1371,9.1443,3873.0
2015-10-14 10:10:00,12.6,12.61,12.6,12.6,5559.0,9.1371,9.1443,9.1371,9.1371,5559.0
2015-10-14 10:20:00,12.6,12.6,12.58,12.59,12453.0,9.1371,9.1371,9.1226,9.1298,12453.0
2015-10-14 10:30:00,12.58,12.6,12.58,12.58,40323.0,9.1226,9.1371,9.1226,9.1226,40323.0
2015-10-14 10:40:00,12.56,12.56,12.53,12.54,180264.0,9.1081,9.1081,9.0863,9.0936,180264.0
2015-10-14 10:50:00,12.53,12.55,12.53,12.54,37554.0,9.0863,9.1008,9.0863,9.0936,37554.0
2015-10-14 11:00:00,12.54,12.55,12.54,12.55,5685.0,9.0936,9.1008,9.0936,9.1008,5685.0
2015-10-14 11:10:00,12.55,12.55,12.53,12.53,10776.0,9.1008,9.1008,9.0863,9.0863,10776.0
2015-10-14 11:20:00,12.53,12.54,12.52,12.54,13872.0,9.0863,9.0936,9.079,9.0936,13872.0
2015-10-14 11:30:00,12.54,12.55,12.53,12.55,20235.0,9.0936,9.1008,9.0863,9.1008,20235.0
2015-10-14 11:40:00,12.55,12.55,12.55,12.55,1932.0,9.1008,9.1008,9.1008,9.1008,1932.0
2015-10-14 11:50:00,12.55,12.56,12.55,12.56,19545.0,9.1008,9.1081,9.1008,9.1081,19545.0
2015-10-14 12:00:00,12.56,12.57,12.55,12.55,23397.0,9.1081,9.1153,9.1008,9.1008,23397.0
2015-10-14 12:10:00,12.55,12.56,12.55,12.55,6165.0,9.1008,9.1081,9.1008,9.1008,6165.0
2015-10-14 12:20:00,12.55,12.57,12.55,12.57,21948.0,9.1008,9.1153,9.1008,9.1153,21948.0
2015-10-14 12:30:00,12.57,12.58,12.56,12.57,12777.0,9.1153,9.1226,9.1081,9.1153,12777.0
2015-10-14 12:40:00,12.58,12.59,12.58,12.59,57849.0,9.1226,9.1298,9.1226,9.1298,57849.0
2015-10-14 12:50:00,12.59,12.6,12.59,12.6,1101.0,9.1298,9.1371,9.1298,9.1371,1101.0
2015-10-14 13:00:00,12.59,12.59,12.58,12.58,1101.0,9.1298,9.1298,9.1226,9.1226,1101.0
2015-10-14 13:10:00,12.58,12.59,12.58,12.58,34257.0,9.1226,9.1298,9.1226,9.1226,34257.0
2015-10-14 13:20:00,12.58,12.58,12.56,12.57,10734.0,9.1226,9.1226,9.1081,9.1153,10734.0
2015-10-14 13:30:00,12.56,12.57,12.56,12.57,4413.0,9.1081,9.1153,9.1081,9.1153,4413.0
2015-10-14 13:40:00,12.56,12.57,12.56,12.57,1920.0,9.1081,9.1153,9.1081,9.1153,1920.0
2015-10-14 13:50:00,12.57,12.57,12.56,12.57,5790.0,9.1153,9.1153,9.1081,9.1153,5790.0
2015-10-14 14:00:00,12.58,12.58,12.54,12.54,12606.0,9.1226,9.1226,9.0936,9.0936,12606.0
2015-10-14 14:10:00,12.54,12.55,12.54,12.54,23466.0,9.0936,9.1008,9.0936,9.0936,23466.0
2015-10-14 14:20:00,12.54,12.54,12.53,12.53,3228.0,9.0936,9.0936,9.0863,9.0863,3228.0
2015-10-14 14:30:00,12.52,12.53,12.52,12.52,7881.0,9.079,9.0863,9.079,9.079,7881.0
2015-10-14 14:40:00,12.53,12.53,12.52,12.52,1869.0,9.0863,9.0863,9.079,9.079,1869.0
2015-10-14 14:50:00,12.52,12.53,12.52,12.52,14232.0,9.079,9.0863,9.079,9.079,14232.0
2015-10-14 15:00:00,12.53,12.54,12.53,12.54,6309.0,9.0863,9.0936,9.0863,9.0936,6309.0
2015-10-14 15:10:00,12.54,12.55,12.53,12.53,5211.0,9.0936,9.1008,9.0863,9.0863,5211.0
2015-10-14 15:20:00,12.52,12.54,12.52,12.54,20991.0,9.079,9.0936,9.079,9.0936,20991.0
2015-10-14 15:30:00,12.55,12.56,12.55,12.55,24693.0,9.1008,9.1081,9.1008,9.1008,24693.0
2015-10-14 15:40:00,12.55,12.56,12.54,12.55,3780.0,9.1008,9.1081,9.0936,9.1008,3780.0
2015-10-14 15:50:00,12.54,12.54,12.52,12.54,36387.0,9.0936,9.0936,9.079,9.0936,36387.0
2015-10-15 09:30:00,12.57,12.58,12.57,12.58,29805.0,9.1153,9.1226,9.1153,9.1226,29805.0
2015-10-15 09:40:00,12.57,12.59,12.57,12.58,8226.0,9.1153,9.1298,9.1153,9.1226,8226.0
2015-10-15 09:50:00,12.57,12.57,12.56,12.56,7950.0,9.1153,9.1153,9.1081,9.1081,7950.0
2015-10-15 10:00:00,12.59,12.59,12.56,12.56,9459.0,9.1298,9.1298,9.1081,9.1081,9459.0
2015-10-15 10:10:00,12.57,12.58,12.57,12.58,2625.0,9.1153,9.1226,9.1153,9.1226,2625.0
2015-10-15 10:20:00,12.58,12.58,12.57,12.57,29679.0,9.1226,9.1226,9.1153,9.1153,29679.0
2015-10-15 10:30:00,12.56,12.57,12.56,12.57,6924.0,9.1081,9.1153,9.1081,9.1153,6924.0
2015-10-15 10:40:00,12.58,12.59,12.58,12.59,12456.0,9.1226,9.1298,9.1226,9.1298,12456.0
2015-10-15 10:50:00,12.59,12.59,12.58,12.58,17085.0,9.1298,9.1298,9.1226,9.1226,17085.0
2015-10-15 11:00:00,12.58,12.59,12.57,12.57,16800.0,9.1226,9.1298,9.1153,9.1153,16800.0
2015-10-15 11:10:00,12.57,12.57,12.56,12.56,21432.0,9.1153,9.1153,9.1081,9.1081,21432.0
2015-10-15 11:20:00,12.56,12.57,12.55,12.57,29919.0,9.1081,9.1153,9.1008,9.1153,29919.0
2015-10-15 11:30:00,12.57,12.58,12.56,12.56,9600.0,9.1153,9.1226,9.1081,9.1081,9600.0
2015-10-15 11:40:00,12.56,12.56,12.55,12.55,34266.0,9.1081,9.1081,9.1008,9.1008,34266.0
2015-10-15 11:50:00,12.55,12.55,12.53,12.54,43155.0,9.1008,9.1008,9.0863,9.0936,43155.0
2015-10-15 12:00:00,12.54,12.55,12.54,12.54,26733.0,9.0936,9.1008,9.0936,9.0936,26733.0
2015-10-15 12:10:00,12.54,12.55,12.54,12.54,23895.0,9.0936,9.1008,9.0936,9.0936,23895.0
2015-10-15 12:20:00,12.55,12.56,12.55,12.56,40029.0,9.1008,9.1081,9.1008,9.1081,40029.0
2015-10-15 12:30:00,12.56,12.56,12.55,12.56,33252.0,9.1081,9.1081,9.1008,9.1081,33252.0
2015-10-15 12:40:00,12.55,12.57,12.55,12.57,34209.0,9.1008,9.1153,9.1008,9.1153,34209.0
2015-10-15 12:50:00,12.57,12.57,12.56,12.57,30399.0,9.1153,9.1153,9.1081,9.1153,30399.0
2015-10-15 13:00:00,12.57,12.59,12.57,12.59,52719.0,9.1153,9.1298,9.1153,9.1298,52719.0
2015-10-15 13:10:00,12.59,12.6,12.59,12.59,50514.0,9.1298,9.1371,9.1298,9.1298,50514.0
2015-10-15 13:20:00,12.59,12.6,12.59,12.6,14124.0,9.1298,9.1371,9.1298,9.1371,14124.0
2015-10-15 13:30:00,12.6,12.6,12.6,12.6,4344.0,9.1371,9.1371,9.1371,9.1371,4344.0
2015-10-15 13:40:00,12.6,12.6,12.59,12.59,41397.0,9.1371,9.1371,9.1298,9.1298,41397.0
2015-10-15 13:50:00,12.6,12.6,12.6,12.6,300.0,9.1371,9.1371,9.1371,9.1371,300.0
2015-10-15 14:00:00,12.6,12.61,12.6,12.6,22113.0,9.1371,9.1443,9.1371,9.1371,22113.0
2015-10-15 14:10:00,12.61,12.62,12.6,12.62,12234.0,9.1443,9.1516,9.1371,9.1516,12234.0
2015-10-15 14:20:00,12.61,12.61,12.61,12.61,7743.0,9.1443,9.1443,9.1443,9.1443,7743.0
2015-10-15 14:30:00,12.61,12.63,12.61,12.63,10236.0,9.1443,9.1588,9.1443,9.1588,10236.0
2015-10-15 14:40:00,12.63,12.64,12.63,12.63,1500.0,9.1588,9.1661,9.1588,9.1588,1500.0
2015-10-15 14:50:00,12.63,12.63,12.63,12.63,6288.0,9.1588,9.1588,9.1588,9.1588,6288.0
2015-10-15 15:00:00,12.63,12.65,12.63,12.64,25791.0,9.1588,9.1733,9.1588,9.1661,25791.0
2015-10-15 15:10:00,12.64,12.64,12.64,12.64,6477.0,9.1661,9.1661,9.1661,9.1661,6477.0
2015-10-15 15:20:00,12.65,12.65,12.65,12.65,4575.0,9.1733,9.1733,9.1733,9.1733,4575.0
2015-10-15 15:30:00,12.65,12.65,12.65,12.65,8538.0,9.1733,9.1733,9.1733,9.1733,8538.0
2015-10-15 15:40:00,12.65,12.65,12.64,12.65,20439.0,9.1733,9.1733,9.1661,9.1733,20439.0
2015-10-15 15:50:00,12.65,12.66,12.65,12.66,26961.0,9.1733,9.1806,9.1733,9.1806,26961.0
2015-10-16 09:30:00,12.69,12.7,12.69,12.7,32121.0,9.2023,9.2096,9.2023,9.2096,32121.0
2015-10-16 09:40:00,12.68,12.68,12.67,12.67,6678.0,9.1951,9.1951,9.1878,9.1878,6678.0
2015-10-16 09:50:00,12.68,12.69,12.67,12.69,7668.0,9.1951,9.2023,9.1878,9.2023,7668.0
2015-10-16 10:00:00,12.69,12.7,12.68,12.68,6717.0,9.2023,9.2096,9.1951,9.1951,6717.0
2015-10-16 10:10:00,12.68,12.69,12.67,12.68,5766.0,9.1951,9.2023,9.1878,9.1951,5766.0
2015-10-16 10:20:00,12.68,12.68,12.67,12.67,13821.0,9.1951,9.1951,9.1878,9.1878,13821.0
2015-10-16 10:30:00,12.67,12.68,12.67,12.68,9567.0,9.1878,9.1951,9.1878,9.1951,9567.0
2015-10-16 10:40:00,12.68,12.68,12.67,12.68,1500.0,9.1951,9.1951,9.1878,9.1951,1500.0
2015-10-16 10:50:00,12.69,12.69,12.68,12.68,6561.0,9.2023,9.2023,9.1951,9.1951,6561.0
2015-10-16 11:00:00,12.68,12.69,12.68,12.68,5574.0,9.1951,9.2023,9.1951,9.1951,5574.0
2015-10-16 11:10:00,12.69,12.7,12.69,12.69,8412.0,9.2023,9.2096,9.2023,9.2023,8412.0
2015-10-16 11:20:00,12.69,12.7,12.69,12.69,300.0,9.2023,9.2096,9.2023,9.2023,300.0
2015-10-16 11:30:00,12.69,12.7,12.69,12.69,10704.0,9.2023,9.2096,9.2023,9.2023,10704.0
2015-10-16 11:40:00,12.7,12.7,12.69,12.7,10209.0,9.2096,9.2096,9.2023,9.2096,10209.0
2015-10-16 11:50:00,12.7,12.71,12.7,12.71,25017.0,9.2096,9.2168,9.2096,9.2168,25017.0
2015-10-16 12:00:00,12.71,12.71,12.7,12.7,47856.0,9.2168,9.2168,9.2096,9.2096,47856.0
2015-10-16 12:10:00,12.7,12.7,12.69,12.7,18456.0,9.2096,9.2096,9.2023,9.2096,18456.0
2015-10-16 12:20:00,12.7,12.7,12.69,12.69,14490.0,9.2096,9.2096,9.2023,9.2023,14490.0
2015-10-16 12:30:00,12.69,12.69,12.68,12.68,19239.0,9.2023,9.2023,9.1951,9.1951,19239.0
2015-10-16 12:40:00,12.69,12.69,12.68,12.69,19524.0,9.2023,9.2023,9.1951,9.2023,19524.0
2015-10-16 12:50:00,12.69,12.7,12.69,12.7,28953.0,9.2023,9.2096,9.2023,9.2096,28953.0
2015-10-16 13:00:00,12.69,12.7,12.69,12.7,35517.0,9.2023,9.2096,9.2023,9.2096,35517.0
2015-10-16 13:10:00,12.7,12.7,12.69,12.7,6360.0,9.2096,9.2096,9.2023,9.2096,6360.0
2015-10-16 13:20:00,12.7,12.7,12.69,12.69,1950.0,9.2096,9.2096,9.2023,9.2023,1950.0
2015-10-16 13:30:00,12.69,12.7,12.69,12.69,9618.0,9.2023,9.2096,9.2023,9.2023,9618.0
2015-10-16 13:40:00,12.69,12.69,12.68,12.68,3600.0,9.2023,9.2023,9.1951,9.1951,3600.0
2015-10-16 13:50:00,12.68,12.68,12.67,12.67,5229.0,9.1951,9.1951,9.1878,9.1878,5229.0
2015-10-16 14:00:00,12.67,12.67,12.66,12.67,21120.0,9.1878,9.1878,9.1806,9.1878,21120.0
2015-10-16 14:10:00,12.67,12.68,12.67,12.68,3813.0,9.1878,9.1951,9.1878,9.1951,3813.0
2015-10-16 14:20:00,12.67,12.68,12.67,12.68,8643.0,9.1878,9.1951,9.1878,9.1951,8643.0
2015-10-16 14:30:00,12.69,12.7,12.68,12.7,11010.0,9.2023,9.2096,9.1951,9.2096,11010.0
2015-10-16 14:40:00,12.69,12.71,12.69,12.7,15054.0,9.2023,9.2168,9.2023,9.2096,15054.0
2015-10-16 14:50:00,12.7,12.7,12.7,12.7,8700.0,9.2096,9.2096,9.2096,9.2096,8700.0
2015-10-16 15:00:00,12.7,12.71,12.7,12.7,15984.0,9.2096,9.2168,9.2096,9.2096,15984.0
2015-10-16 15:10:00,12.7,12.71,12.7,12.71,21573.0,9.2096,9.2168,9.2096,9.2168,21573.0
2015-10-16 15:20:00,12.71,12.71,12.71,12.71,18894.0,9.2168,9.2168,9.2168,9.2168,18894.0
2015-10-16 15:30:00,12.71,12.73,12.71,12.73,16260.0,9.2168,9.2313,9.2168,9.2313,16260.0
2015-10-16 15:40:00,12.72,12.73,12.72,12.72,16311.0,9.2241,9.2313,9.2241,9.2241,16311.0
2015-10-16 15:50:00,12.72,12.73,12.72,12.73,30546.0,9.2241,9.2313,9.2241,9.2313,30546.0
2015-10-19 09:30:00,12.7,12.7,12.68,12.69,57576.0,9.2096,9.2096,9.1951,9.2023,57576.0
2015-10-19 09:40:00,12.68,12.68,12.67,12.67,10086.0,9.1951,9.1951,9.1878,9.1878,10086.0
2015-10-19 09:50:00,12.68,12.69,12.68,12.69,600.0,9.1951,9.2023,9.1951,9.2023,600.0
2015-10-19 10:00:00,12.68,12.69,12.68,12.68,6750.0,9.1951,9.2023,9.1951,9.1951,6750.0
2015-10-19 10:10:00,12.69,12.7,12.68,12.69,5250.0,9.2023,9.2096,9.1951,9.2023,5250.0
2015-10-19 10:20:00,12.69,12.69,12.67,12.67,23880.0,9.2023,9.2023,9.1878,9.1878,23880.0
2015-10-19 10:30:00,12.67,12.67,12.66,12.67,30186.0,9.1878,9.1878,9.1806,9.1878,30186.0
2015-10-19 10:40:00,12.67,12.68,12.67,12.68,5970.0,9.1878,9.1951,9.1878,9.1951,5970.0
2015-10-19 10:50:00,12.68,12.68,12.67,12.68,19212.0,9.1951,9.1951,9.1878,9.1951,19212.0
2015-10-19 11:00:00,12.67,12.68,12.67,12.67,4176.0,9.1878,9.1951,9.1878,9.1878,4176.0
2015-10-19 11:10:00,12.68,12.68,12.67,12.68,16617.0,9.1951,9.1951,9.1878,9.1951,16617.0
2015-10-19 11:20:00,12.67,12.68,12.67,12.67,35019.0,9.1878,9.1951,9.1878,9.1878,35019.0
2015-10-19 11:30:00,12.67,12.69,12.67,12.69,21555.0,9.1878,9.2023,9.1878,9.2023,21555.0
2015-10-19 11:40:00,12.69,12.69,12.68,12.68,10179.0,9.2023,9.2023,9.1951,9.1951,10179.0
2015-10-19 11:50:00,12.69,12.7,12.69,12.69,21174.0,9.2023,9.2096,9.2023,9.2023,21174.0
2015-10-19 12:00:00,12.69,12.7,12.68,12.68,80598.0,9.2023,9.2096,9.1951,9.1951,80598.0
2015-10-19 12:10:00,12.69,12.69,12.68,12.68,51939.0,9.2023,9.2023,9.1951,9.1951,51939.0
2015-10-19 12:20:00,12.69,12.69,12.68,12.69,40332.0,9.2023,9.2023,9.1951,9.2023,40332.0
2015-10-19 12:30:00,12.69,12.69,12.68,12.69,38112.0,9.2023,9.2023,9.1951,9.2023,38112.0
2015-10-19 12:40:00,12.69,12.7,12.69,12.69,31125.0,9.2023,9.2096,9.2023,9.2023,31125.0
2015-10-19 12:50:00,12.69,12.7,12.69,12.69,35643.0,9.2023,9.2096,9.2023,9.2023,35643.0
2015-10-19 13:00:00,12.7,12.7,12.68,12.69,43998.0,9.2096,9.2096,9.1951,9.2023,43998.0
2015-10-19 13:10:00,12.69,12.69,12.68,12.68,61059.0,9.2023,9.2023,9.1951,9.1951,61059.0
2015-10-19 13:20:00,12.68,12.68,12.67,12.67,10059.0,9.1951,9.1951,9.1878,9.1878,10059.0
2015-10-19 13:30:00,12.68,12.68,12.67,12.67,10494.0,9.1951,9.1951,9.1878,9.1878,10494.0
2015-10-19 13:40:00,12.67,12.67,12.67,12.67,18954.0,9.1878,9.1878,9.1878,9.1878,18954.0
2015-10-19 13:50:00,12.67,12.68,12.67,12.67,8685.0,9.1878,9.1951,9.1878,9.1878,8685.0
2015-10-19 14:00:00,12.67,12.67,12.67,12.67,3600.0,9.1878,9.1878,9.1878,9.1878,3600.0
2015-10-19 14:10:00,12.67,12.67,12.67,12.67,11493.0,9.1878,9.1878,9.1878,9.1878,11493.0
2015-10-19 14:20:00,12.67,12.67,12.66,12.67,18309.0,9.1878,9.1878,9.1806,9.1878,18309.0
2015-10-19 14:30:00,12.67,12.69,12.66,12.68,28143.0,9.1878,9.2023,9.1806,9.1951,28143.0
2015-10-19 14:40:00,12.68,12.68,12.67,12.68,12912.0,9.1951,9.1951,9.1878,9.1951,12912.0
2015-10-19 14:50:00,12.67,12.68,12.67,12.68,8619.0,9.1878,9.1951,9.1878,9.1951,8619.0
2015-10-19 15:00:00,12.68,12.69,12.68,12.69,31353.0,9.1951,9.2023,9.1951,9.2023,31353.0
2015-10-19 15:10:00,12.68,12.69,12.68,12.69,4293.0,9.1951,9.2023,9.1951,9.2023,4293.0
2015-10-19 15:20:00,12.69,12.7,12.69,12.7,10875.0,9.2023,9.2096,9.2023,9.2096,10875.0
2015-10-19 15:30:00,12.7,12.7,12.69,12.69,38661.0,9.2096,9.2096,9.2023,9.2023,38661.0
2015-10-19 15:40:00,12.69,12.7,12.69,12.69,17010.0,9.2023,9.2096,9.2023,9.2023,17010.0
2015-10-19 15:50:00,12.7,12.71,12.69,12.71,23835.0,9.2096,9.2168,9.2023,9.2168,23835.0
2015-10-20 09:30:00,12.68,12.68,12.66,12.66,27537.0,9.1951,9.1951,9.1806,9.1806,27537.0
2015-10-20 09:40:00,12.65,12.67,12.65,12.67,4746.0,9.1733,9.1878,9.1733,9.1878,4746.0
2015-10-20 09:50:00,12.68,12.68,12.68,12.68,1770.0,9.1951,9.1951,9.1951,9.1951,1770.0
2015-10-20 10:00:00,12.68,12.68,12.68,12.68,4035.0,9.1951,9.1951,9.1951,9.1951,4035.0
2015-10-20 10:10:00,12.68,12.69,12.68,12.68,18615.0,9.1951,9.2023,9.1951,9.1951,18615.0
2015-10-20 10:20:00,12.69,12.69,12.68,12.69,21093.0,9.2023,9.2023,9.1951,9.2023,21093.0
2015-10-20 10:30:00,12.69,12.7,12.68,12.7,13707.0,9.2023,9.2096,9.1951,9.2096,13707.0
2015-10-20 10:40:00,12.7,12.71,12.7,12.71,6855.0,9.2096,9.2168,9.2096,9.2168,6855.0
2015-10-20 10:50:00,12.71,12.71,12.7,12.7,36969.0,9.2168,9.2168,9.2096,9.2096,36969.0
2015-10-20 11:00:00,12.7,12.7,12.69,12.69,6321.0,9.2096,9.2096,9.2023,9.2023,6321.0
2015-10-20 11:10:00,12.68,12.69,12.68,12.69,7215.0,9.1951,9.2023,9.1951,9.2023,7215.0
2015-10-20 11:20:00,12.69,12.69,12.69,12.69,1500.0,9.2023,9.2023,9.2023,9.2023,1500.0
2015-10-20 11:30:00,12.69,12.69,12.68,12.69,5586.0,9.2023,9.2023,9.1951,9.2023,5586.0
2015-10-20 11:40:00,12.69,12.7,12.69,12.69,25272.0,9.2023,9.2096,9.2023,9.2023,25272.0
2015-10-20 11:50:00,12.69,12.69,12.68,12.69,6600.0,9.2023,9.2023,9.1951,9.2023,6600.0
2015-10-20 12:00:00,12.68,12.69,12.68,12.69,23121.0,9.1951,9.2023,9.1951,9.2023,23121.0
2015-10-20 12:10:00,12.69,12.69,12.69,12.69,6255.0,9.2023,9.2023,9.2023,9.2023,6255.0
2015-10-20 12:20:00,12.68,12.69,12.68,12.69,6735.0,9.1951,9.2023,9.1951,9.2023,6735.0
2015-10-20 12:30:00,12.68,12.69,12.68,12.68,13308.0,9.1951,9.2023,9.1951,9.1951,13308.0
2015-10-20 12:40:00,12.68,12.69,12.68,12.68,6495.0,9.1951,9.2023,9.1951,9.1951,6495.0
2015-10-20 12:50:00,12.68,12.69,12.68,12.69,4260.0,9.1951,9.2023,9.1951,9.2023,4260.0
2015-10-20 13:00:00,12.68,12.69,12.68,12.68,5484.0,9.1951,9.2023,9.1951,9.1951,5484.0
2015-10-20 13:10:00,12.68,12.69,12.68,12.69,22479.0,9.1951,9.2023,9.1951,9.2023,22479.0
2015-10-20 13:20:00,12.69,12.69,12.68,12.68,10881.0,9.2023,9.2023,9.1951,9.1951,10881.0
2015-10-20 13:30:00,12.67,12.67,12.67,12.67,3615.0,9.1878,9.1878,9.1878,9.1878,3615.0
2015-10-20 13:40:00,12.68,12.68,12.67,12.67,3084.0,9.1951,9.1951,9.1878,9.1878,3084.0
2015-10-20 13:50:00,12.67,12.68,12.67,12.67,7038.0,9.1878,9.1951,9.1878,9.1878,7038.0
2015-10-20 14:00:00,12.67,12.68,12.67,12.68,14808.0,9.1878,9.1951,9.1878,9.1951,14808.0
2015-10-20 14:10:00,12.68,12.68,12.67,12.68,8094.0,9.1951,9.1951,9.1878,9.1951,8094.0
2015-10-20 14:20:00,12.68,12.68,12.68,12.68,417.0,9.1951,9.1951,9.1951,9.1951,417.0
2015-10-20 14:30:00,12.68,12.68,12.67,12.67,18303.0,9.1951,9.1951,9.1878,9.1878,18303.0
2015-10-20 14:40:00,12.68,12.68,12.68,12.68,3741.0,9.1951,9.1951,9.1951,9.1951,3741.0
2015-10-20 14:50:00,12.68,12.69,12.68,12.69,35865.0,9.1951,9.2023,9.1951,9.2023,35865.0
2015-10-20 15:00:00,12.69,12.69,12.68,12.69,15663.0,9.2023,9.2023,9.1951,9.2023,15663.0
2015-10-20 15:10:00,12.69,12.69,12.68,12.68,1926.0,9.2023,9.2023,9.1951,9.1951,1926.0
2015-10-20 15:20:00,12.69,12.7,12.69,12.7,1857.0,9.2023,9.2096,9.2023,9.2096,1857.0
2015-10-20 15:30:00,12.69,12.69,12.68,12.69,15837.0,9.2023,9.2023,9.1951,9.2023,15837.0
2015-10-20 15:40:00,12.69,12.69,12.67,12.67,32211.0,9.2023,9.2023,9.1878,9.1878,32211.0
2015-10-20 15:50:00,12.68,12.69,12.67,12.68,54171.0,9.1951,9.2023,9.1878,9.1951,54171.0
2015-10-21 09:30:00,12.7,12.71,12.69,12.69,18699.0,9.2096,9.2168,9.2023,9.2023,18699.0
2015-10-21 09:40:00,12.69,12.72,12.69,12.71,3681.0,9.2023,9.2241,9.2023,9.2168,3681.0
2015-10-21 09:50:00,12.72,12.72,12.71,12.72,13035.0,9.2241,9.2241,9.2168,9.2241,13035.0
2015-10-21 10:00:00,12.71,12.71,12.7,12.71,17685.0,9.2168,9.2168,9.2096,9.2168,17685.0
2015-10-21 10:10:00,12.72,12.72,12.7,12.7,17778.0,9.2241,9.2241,9.2096,9.2096,17778.0
2015-10-21 10:20:00,12.71,12.71,12.7,12.71,15567.0,9.2168,9.2168,9.2096,9.2168,15567.0
2015-10-21 10:30:00,12.7,12.71,12.69,12.7,13629.0,9.2096,9.2168,9.2023,9.2096,13629.0
2015-10-21 10:40:00,12.7,12.72,12.7,12.71,12879.0,9.2096,9.2241,9.2096,9.2168,12879.0
2015-10-21 10:50:00,12.71,12.72,12.71,12.72,2871.0,9.2168,9.2241,9.2168,9.2241,2871.0
2015-10-21 11:00:00,12.72,12.73,12.71,12.72,13935.0,9.2241,9.2313,9.2168,9.2241,13935.0
2015-10-21 11:10:00,12.71,12.72,12.71,12.72,11460.0,9.2168,9.2241,9.2168,9.2241,11460.0
2015-10-21 11:20:00,12.72,12.73,12.72,12.73,29652.0,9.2241,9.2313,9.2241,9.2313,29652.0
2015-10-21 11:30:00,12.73,12.74,12.72,12.74,21861.0,9.2313,9.2386,9.2241,9.2386,21861.0
2015-10-21 11:40:00,12.74,12.74,12.73,12.74,11016.0,9.2386,9.2386,9.2313,9.2386,11016.0
2015-10-21 11:50:00,12.74,12.74,12.74,12.74,9186.0,9.2386,9.2386,9.2386,9.2386,9186.0
2015-10-21 12:00:00,12.74,12.74,12.73,12.74,9729.0,9.2386,9.2386,9.2313,9.2386,9729.0
2015-10-21 12:10:00,12.74,12.74,12.73,12.74,5457.0,9.2386,9.2386,9.2313,9.2386,5457.0
2015-10-21 12:20:00,12.74,12.74,12.74,12.74,3444.0,9.2386,9.2386,9.2386,9.2386,3444.0
2015-10-21 12:30:00,12.74,12.76,12.74,12.75,9534.0,9.2386,9.2531,9.2386,9.2458,9534.0
2015-10-21 12:40:00,12.75,12.76,12.75,12.76,5205.0,9.2458,9.2531,9.2458,9.2531,5205.0
2015-10-21 12:50:00,12.76,12.76,12.75,12.75,5163.0,9.2531,9.2531,9.2458,9.2458,5163.0
2015-10-21 13:00:00,12.74,12.74,12.73,12.73,10317.0,9.2386,9.2386,9.2313,9.2313,10317.0
2015-10-21 13:10:00,12.73,12.73,12.72,12.72,7686.0,9.2313,9.2313,9.2241,9.2241,7686.0
2015-10-21 13:20:00,12.71,12.71,12.69,12.69,4080.0,9.2168,9.2168,9.2023,9.2023,4080.0
2015-10-21 13:30:00,12.68,12.7,12.68,12.69,12627.0,9.1951,9.2096,9.1951,9.2023,12627.0
2015-10-21 13:40:00,12.7,12.7,12.69,12.69,10611.0,9.2096,9.2096,9.2023,9.2023,10611.0
2015-10-21 13:50:00,12.69,12.7,12.69,12.69,7170.0,9.2023,9.2096,9.2023,9.2023,7170.0
2015-10-21 14:00:00,12.68,12.7,12.68,12.69,19431.0,9.1951,9.2096,9.1951,9.2023,19431.0
2015-10-21 14:10:00,12.69,12.7,12.68,12.69,14784.0,9.2023,9.2096,9.1951,9.2023,14784.0
2015-10-21 14:20:00,12.69,12.7,12.68,12.69,14070.0,9.2023,9.2096,9.1951,9.2023,14070.0
2015-10-21 14:30:00,12.69,12.72,12.69,12.72,8592.0,9.2023,9.2241,9.2023,9.2241,8592.0
2015-10-21 14:40:00,12.72,12.72,12.71,12.71,63231.0,9.2241,9.2241,9.2168,9.2168,63231.0
2015-10-21 14:50:00,12.71,12.71,12.7,12.7,7284.0,9.2168,9.2168,9.2096,9.2096,7284.0
2015-10-21 15:00:00,12.71,12.72,12.71,12.72,99453.0,9.2168,9.2241,9.2168,9.2241,99453.0
2015-10-21 15:10:00,12.72,12.72,12.68,12.68,12954.0,9.2241,9.2241,9.1951,9.1951,12954.0
2015-10-21 15:20:00,12.69,12.69,12.68,12.69,13074.0,9.2023,9.2023,9.1951,9.2023,13074.0
2015-10-21 15:30:00,12.68,12.69,12.67,12.68,7689.0,9.1951,9.2023,9.1878,9.1951,7689.0
2015-10-21 15:40:00,12.68,12.68,12.66,12.66,62982.0,9.1951,9.1951,9.1806,9.1806,62982.0
2015-10-21 15:50:00,12.65,12.66,12.64,12.66,19056.0,9.1733,9.1806,9.1661,9.1806,19056.0
2015-10-22 09:30:00,12.74,12.79,12.74,12.77,34614.0,9.2386,9.2748,9.2386,9.2603,34614.0
2015-10-22 09:40:00,12.79,12.82,12.78,12.81,52989.0,9.2748,9.2966,9.2676,9.2893,52989.0
2015-10-22 09:50:00,12.82,12.83,12.82,12.83,16953.0,9.2966,9.3038,9.2966,9.3038,16953.0
2015-10-22 10:00:00,12.83,12.85,12.83,12.85,25554.0,9.3038,9.3184,9.3038,9.3184,25554.0
2015-10-22 10:10:00,12.85,12.87,12.84,12.87,17622.0,9.3184,9.3329,9.3111,9.3329,17622.0
2015-10-22 10:20:00,12.86,12.86,12.85,12.85,61413.0,9.3256,9.3256,9.3184,9.3184,61413.0
2015-10-22 10:30:00,12.85,12.86,12.84,12.85,17787.0,9.3184,9.3256,9.3111,9.3184,17787.0
2015-10-22 10:40:00,12.85,12.87,12.85,12.87,14079.0,9.3184,9.3329,9.3184,9.3329,14079.0
2015-10-22 10:50:00,12.88,12.88,12.87,12.88,13479.0,9.3401,9.3401,9.3329,9.3401,13479.0
2015-10-22 11:00:00,12.88,12.89,12.87,12.89,33912.0,9.3401,9.3474,9.3329,9.3474,33912.0
2015-10-22 11:10:00,12.89,12.9,12.88,12.89,45450.0,9.3474,9.3546,9.3401,9.3474,45450.0
2015-10-22 11:20:00,12.89,12.89,12.88,12.88,27549.0,9.3474,9.3474,9.3401,9.3401,27549.0
2015-10-22 11:30:00,12.89,12.9,12.89,12.9,12348.0,9.3474,9.3546,9.3474,9.3546,12348.0
2015-10-22 11:40:00,12.9,12.91,12.89,12.91,21648.0,9.3546,9.3619,9.3474,9.3619,21648.0
2015-10-22 11:50:00,12.91,12.92,12.91,12.92,39120.0,9.3619,9.3691,9.3619,9.3691,39120.0
2015-10-22 12:00:00,12.92,12.93,12.91,12.93,24024.0,9.3691,9.3764,9.3619,9.3764,24024.0
2015-10-22 12:10:00,12.92,12.93,12.92,12.93,10968.0,9.3691,9.3764,9.3691,9.3764,10968.0
2015-10-22 12:20:00,12.93,12.96,12.93,12.96,68721.0,9.3764,9.3981,9.3764,9.3981,68721.0
2015-10-22 12:30:00,12.96,12.96,12.96,12.96,34833.0,9.3981,9.3981,9.3981,9.3981,34833.0
2015-10-22 12:40:00,12.96,12.97,12.96,12.96,16437.0,9.3981,9.4054,9.3981,9.3981,16437.0
2015-10-22 12:50:00,12.96,12.97,12.95,12.96,24066.0,9.3981,9.4054,9.3909,9.3981,24066.0
2015-10-22 13:00:00,12.96,12.97,12.96,12.97,26472.0,9.3981,9.4054,9.3981,9.4054,26472.0
2015-10-22 13:10:00,12.97,12.98,12.97,12.98,17757.0,9.4054,9.4126,9.4054,9.4126,17757.0
2015-10-22 13:20:00,12.97,12.98,12.96,12.96,10971.0,9.4054,9.4126,9.3981,9.3981,10971.0
2015-10-22 13:30:00,12.96,12.97,12.96,12.96,2751.0,9.3981,9.4054,9.3981,9.3981,2751.0
2015-10-22 13:40:00,12.97,12.97,12.95,12.96,59706.0,9.4054,9.4054,9.3909,9.3981,59706.0
2015-10-22 13:50:00,12.95,12.96,12.95,12.95,25227.0,9.3909,9.3981,9.3909,9.3909,25227.0
2015-10-22 14:00:00,12.94,12.94,12.93,12.93,31929.0,9.3836,9.3836,9.3764,9.3764,31929.0
2015-10-22 14:10:00,12.94,12.94,12.92,12.92,42777.0,9.3836,9.3836,9.3691,9.3691,42777.0
2015-10-22 14:20:00,12.91,12.94,12.91,12.94,6531.0,9.3619,9.3836,9.3619,9.3836,6531.0
2015-10-22 14:30:00,12.94,12.95,12.93,12.95,9042.0,9.3836,9.3909,9.3764,9.3909,9042.0
2015-10-22 14:40:00,12.95,12.95,12.95,12.95,27843.0,9.3909,9.3909,9.3909,9.3909,27843.0
2015-10-22 14:50:00,12.95,12.97,12.95,12.97,12441.0,9.3909,9.4054,9.3909,9.4054,12441.0
2015-10-22 15:00:00,12.96,12.97,12.95,12.95,309075.0,9.3981,9.4054,9.3909,9.3909,309075.0
2015-10-22 15:10:00,12.95,12.97,12.95,12.97,7323.0,9.3909,9.4054,9.3909,9.4054,7323.0
2015-10-22 15:20:00,12.96,12.98,12.96,12.98,12330.0,9.3981,9.4126,9.3981,9.4126,12330.0
2015-10-22 15:30:00,12.98,12.98,12.96,12.96,38595.0,9.4126,9.4126,9.3981,9.3981,38595.0
2015-10-22 15:40:00,12.96,12.97,12.95,12.95,23463.0,9.3981,9.4054,9.3909,9.3909,23463.0
2015-10-22 15:50:00,12.94,12.96,12.94,12.96,21612.0,9.3836,9.3981,9.3836,9.3981,21612.0
2015-10-23 09:30:00,13.08,13.08,13.03,13.08,81504.0,9.4851,9.4851,9.4489,9.4851,81504.0
2015-10-23 09:40:00,13.08,13.09,13.07,13.09,24552.0,9.4851,9.4924,9.4779,9.4924,24552.0
2015-10-23 09:50:00,13.09,13.09,13.08,13.09,156486.0,9.4924,9.4924,9.4851,9.4924,156486.0
2015-10-23 10:00:00,13.09,13.09,13.07,13.08,88179.0,9.4924,9.4924,9.4779,9.4851,88179.0
2015-10-23 10:10:00,13.08,13.08,13.06,13.07,25782.0,9.4851,9.4851,9.4706,9.4779,25782.0
2015-10-23 10:20:00,13.07,13.07,13.06,13.07,26028.0,9.4779,9.4779,9.4706,9.4779,26028.0
2015-10-23 10:30:00,13.07,13.07,13.06,13.07,27432.0,9.4779,9.4779,9.4706,9.4779,27432.0
2015-10-23 10:40:00,13.07,13.09,13.06,13.07,31452.0,9.4779,9.4924,9.4706,9.4779,31452.0
2015-10-23 10:50:00,13.07,13.07,13.05,13.05,34119.0,9.4779,9.4779,9.4634,9.4634,34119.0
2015-10-23 11:00:00,13.06,13.08,13.06,13.07,22785.0,9.4706,9.4851,9.4706,9.4779,22785.0
2015-10-23 11:10:00,13.06,13.07,13.04,13.04,16143.0,9.4706,9.4779,9.4561,9.4561,16143.0
2015-10-23 11:20:00,13.04,13.05,13.03,13.04,28737.0,9.4561,9.4634,9.4489,9.4561,28737.0
2015-10-23 11:30:00,13.04,13.04,13.02,13.02,20934.0,9.4561,9.4561,9.4416,9.4416,20934.0
2015-10-23 11:40:00,13.03,13.05,13.03,13.05,16707.0,9.4489,9.4634,9.4489,9.4634,16707.0
2015-10-23 11:50:00,13.05,13.05,13.04,13.04,8226.0,9.4634,9.4634,9.4561,9.4561,8226.0
2015-10-23 12:00:00,13.04,13.05,13.03,13.03,13188.0,9.4561,9.4634,9.4489,9.4489,13188.0
2015-10-23 12:10:00,13.04,13.05,13.04,13.05,2589.0,9.4561,9.4634,9.4561,9.4634,2589.0
2015-10-23 12:20:00,13.04,13.06,13.04,13.06,22566.0,9.4561,9.4706,9.4561,9.4706,22566.0
2015-10-23 12:30:00,13.06,13.06,13.05,13.05,17688.0,9.4706,9.4706,9.4634,9.4634,17688.0
2015-10-23 12:40:00,13.05,13.06,13.05,13.06,6732.0,9.4634,9.4706,9.4634,9.4706,6732.0
2015-10-23 12:50:00,13.06,13.07,13.05,13.07,29949.0,9.4706,9.4779,9.4634,9.4779,29949.0
2015-10-23 13:00:00,13.06,13.06,13.05,13.06,18534.0,9.4706,9.4706,9.4634,9.4706,18534.0
2015-10-23 13:10:00,13.05,13.07,13.05,13.06,3945.0,9.4634,9.4779,9.4634,9.4706,3945.0
2015-10-23 13:20:00,13.06,13.08,13.06,13.08,30414.0,9.4706,9.4851,9.4706,9.4851,30414.0
2015-10-23 13:30:00,13.08,13.09,13.08,13.08,24762.0,9.4851,9.4924,9.4851,9.4851,24762.0
2015-10-23 13:40:00,13.08,13.09,13.08,13.09,21273.0,9.4851,9.4924,9.4851,9.4924,21273.0
2015-10-23 13:50:00,13.09,13.09,13.08,13.08,217722.0,9.4924,9.4924,9.4851,9.4851,217722.0
2015-10-23 14:00:00,13.08,13.09,13.08,13.09,28770.0,9.4851,9.4924,9.4851,9.4924,28770.0
2015-10-23 14:10:00,13.09,13.09,13.07,13.09,4554.0,9.4924,9.4924,9.4779,9.4924,4554.0
2015-10-23 14:20:00,13.09,13.1,13.09,13.09,18003.0,9.4924,9.4996,9.4924,9.4924,18003.0
2015-10-23 14:30:00,13.09,13.11,13.09,13.11,21549.0,9.4924,9.5069,9.4924,9.5069,21549.0
2015-10-23 14:40:00,13.11,13.11,13.1,13.11,21972.0,9.5069,9.5069,9.4996,9.5069,21972.0
2015-10-23 14:50:00,13.11,13.11,13.1,13.1,14154.0,9.5069,9.5069,9.4996,9.4996,14154.0
2015-10-23 15:00:00,13.1,13.11,13.09,13.1,23790.0,9.4996,9.5069,9.4924,9.4996,23790.0
2015-10-23 15:10:00,13.1,13.11,13.1,13.1,22071.0,9.4996,9.5069,9.4996,9.4996,22071.0
2015-10-23 15:20:00,13.1,13.1,13.08,13.09,25551.0,9.4996,9.4996,9.4851,9.4924,25551.0
2015-10-23 15:30:00,13.09,13.1,13.09,13.09,23847.0,9.4924,9.4996,9.4924,9.4924,23847.0
2015-10-23 15:40:00,13.09,13.1,13.09,13.1,18096.0,9.4924,9.4996,9.4924,9.4996,18096.0
2015-10-23 15:50:00,13.09,13.1,13.09,13.09,46359.0,9.4924,9.4996,9.4924,9.4924,46359.0
2015-10-26 09:30:00,13.07,13.09,13.07,13.08,64983.0,9.4779,9.4924,9.4779,9.4851,64983.0
2015-10-26 09:40:00,13.08,13.08,13.07,13.07,53205.0,9.4851,9.4851,9.4779,9.4779,53205.0
2015-10-26 09:50:00,13.07,13.07,13.06,13.07,10878.0,9.4779,9.4779,9.4706,9.4779,10878.0
2015-10-26 10:00:00,13.06,13.07,13.05,13.07,17856.0,9.4706,9.4779,9.4634,9.4779,17856.0
2015-10-26 10:10:00,13.07,13.07,13.05,13.05,14373.0,9.4779,9.4779,9.4634,9.4634,14373.0
2015-10-26 10:20:00,13.06,13.06,13.06,13.06,19044.0,9.4706,9.4706,9.4706,9.4706,19044.0
2015-10-26 10:30:00,13.06,13.06,13.05,13.06,13362.0,9.4706,9.4706,9.4634,9.4706,13362.0
2015-10-26 10:40:00,13.06,13.06,13.05,13.06,42312.0,9.4706,9.4706,9.4634,9.4706,42312.0
2015-10-26 10:50:00,13.06,13.06,13.06,13.06,35286.0,9.4706,9.4706,9.4706,9.4706,35286.0
2015-10-26 11:00:00,13.06,13.07,13.06,13.06,17718.0,9.4706,9.4779,9.4706,9.4706,17718.0
2015-10-26 11:10:00,13.06,13.07,13.06,13.06,23811.0,9.4706,9.4779,9.4706,9.4706,23811.0
2015-10-26 11:20:00,13.06,13.07,13.06,13.06,38760.0,9.4706,9.4779,9.4706,9.4706,38760.0
2015-10-26 11:30:00,13.06,13.06,13.06,13.06,26949.0,9.4706,9.4706,9.4706,9.4706,26949.0
2015-10-26 11:40:00,13.06,13.06,13.05,13.05,48891.0,9.4706,9.4706,9.4634,9.4634,48891.0
2015-10-26 11:50:00,13.06,13.06,13.05,13.06,16515.0,9.4706,9.4706,9.4634,9.4706,16515.0
2015-10-26 12:00:00,13.06,13.06,13.05,13.05,18747.0,9.4706,9.4706,9.4634,9.4634,18747.0
2015-10-26 12:10:00,13.05,13.05,13.05,13.05,13296.0,9.4634,9.4634,9.4634,9.4634,13296.0
2015-10-26 12:20:00,13.05,13.06,13.05,13.06,16815.0,9.4634,9.4706,9.4634,9.4706,16815.0
2015-10-26 12:30:00,13.06,13.06,13.05,13.05,13839.0,9.4706,9.4706,9.4634,9.4634,13839.0
2015-10-26 12:40:00,13.05,13.08,13.05,13.08,16869.0,9.4634,9.4851,9.4634,9.4851,16869.0
2015-10-26 12:50:00,13.08,13.08,13.07,13.07,81342.0,9.4851,9.4851,9.4779,9.4779,81342.0
2015-10-26 13:00:00,13.07,13.07,13.06,13.07,19824.0,9.4779,9.4779,9.4706,9.4779,19824.0
2015-10-26 13:10:00,13.07,13.07,13.06,13.07,14643.0,9.4779,9.4779,9.4706,9.4779,14643.0
2015-10-26 13:20:00,13.07,13.07,13.06,13.07,15204.0,9.4779,9.4779,9.4706,9.4779,15204.0
2015-10-26 13:30:00,13.07,13.08,13.07,13.08,28893.0,9.4779,9.4851,9.4779,9.4851,28893.0
2015-10-26 13:40:00,13.08,13.08,13.07,13.07,20475.0,9.4851,9.4851,9.4779,9.4779,20475.0
2015-10-26 13:50:00,13.07,13.07,13.06,13.06,118425.0,9.4779,9.4779,9.4706,9.4706,118425.0
2015-10-26 14:00:00,13.06,13.07,13.06,13.07,14733.0,9.4706,9.4779,9.4706,9.4779,14733.0
2015-10-26 14:10:00,13.07,13.07,13.05,13.05,22200.0,9.4779,9.4779,9.4634,9.4634,22200.0
2015-10-26 14:20:00,13.05,13.06,13.05,13.05,22308.0,9.4634,9.4706,9.4634,9.4634,22308.0
2015-10-26 14:30:00,13.05,13.05,13.05,13.05,10191.0,9.4634,9.4634,9.4634,9.4634,10191.0
2015-10-26 14:40:00,13.05,13.06,13.05,13.06,15159.0,9.4634,9.4706,9.4634,9.4706,15159.0
2015-10-26 14:50:00,13.06,13.06,13.05,13.06,29391.0,9.4706,9.4706,9.4634,9.4706,29391.0
2015-10-26 15:00:00,13.06,13.07,13.06,13.06,30558.0,9.4706,9.4779,9.4706,9.4706,30558.0
2015-10-26 15:10:00,13.07,13.07,13.06,13.06,209187.0,9.4779,9.4779,9.4706,9.4706,209187.0
2015-10-26 15:20:00,13.06,13.06,13.05,13.06,15204.0,9.4706,9.4706,9.4634,9.4706,15204.0
2015-10-26 15:30:00,13.06,13.06,13.05,13.05,54156.0,9.4706,9.4706,9.4634,9.4634,54156.0
2015-10-26 15:40:00,13.05,13.06,13.05,13.05,52593.0,9.4634,9.4706,9.4634,9.4634,52593.0
2015-10-26 15:50:00,13.05,13.06,13.05,13.06,78354.0,9.4634,9.4706,9.4634,9.4706,78354.0
2015-10-27 09:30:00,13.01,13.01,13.0,13.01,30210.0,9.4344,9.4344,9.4271,9.4344,30210.0
2015-10-27 09:40:00,13.0,13.01,13.0,13.01,3831.0,9.4271,9.4344,9.4271,9.4344,3831.0
2015-10-27 09:50:00,13.02,13.02,13.01,13.02,4200.0,9.4416,9.4416,9.4344,9.4416,4200.0
2015-10-27 10:00:00,13.02,13.03,13.02,13.03,24759.0,9.4416,9.4489,9.4416,9.4489,24759.0
2015-10-27 10:10:00,13.03,13.03,13.02,13.02,8055.0,9.4489,9.4489,9.4416,9.4416,8055.0
2015-10-27 10:20:00,13.01,13.01,13.0,13.01,7974.0,9.4344,9.4344,9.4271,9.4344,7974.0
2015-10-27 10:30:00,13.01,13.02,13.01,13.01,7284.0,9.4344,9.4416,9.4344,9.4344,7284.0
2015-10-27 10:40:00,13.01,13.03,13.01,13.03,20310.0,9.4344,9.4489,9.4344,9.4489,20310.0
2015-10-27 10:50:00,13.03,13.03,13.02,13.03,11439.0,9.4489,9.4489,9.4416,9.4489,11439.0
2015-10-27 11:00:00,13.02,13.04,13.02,13.04,28167.0,9.4416,9.4561,9.4416,9.4561,28167.0
2015-10-27 11:10:00,13.03,13.03,13.02,13.02,16317.0,9.4489,9.4489,9.4416,9.4416,16317.0
2015-10-27 11:20:00,13.02,13.03,13.02,13.02,8265.0,9.4416,9.4489,9.4416,9.4416,8265.0
2015-10-27 11:30:00,13.02,13.03,13.02,13.02,13575.0,9.4416,9.4489,9.4416,9.4416,13575.0
2015-10-27 11:40:00,13.02,13.03,13.02,13.03,2562.0,9.4416,9.4489,9.4416,9.4489,2562.0
2015-10-27 11:50:00,13.04,13.04,13.0,13.0,22200.0,9.4561,9.4561,9.4271,9.4271,22200.0
2015-10-27 12:00:00,13.0,13.0,12.99,13.0,12078.0,9.4271,9.4271,9.4199,9.4271,12078.0
2015-10-27 12:10:00,12.99,13.0,12.99,13.0,2913.0,9.4199,9.4271,9.4199,9.4271,2913.0
2015-10-27 12:20:00,13.0,13.01,13.0,13.0,16029.0,9.4271,9.4344,9.4271,9.4271,16029.0
2015-10-27 12:30:00,13.01,13.01,13.0,13.0,11883.0,9.4344,9.4344,9.4271,9.4271,11883.0
2015-10-27 12:40:00,13.0,13.01,13.0,13.01,9729.0,9.4271,9.4344,9.4271,9.4344,9729.0
2015-10-27 12:50:00,13.01,13.01,13.0,13.01,19608.0,9.4344,9.4344,9.4271,9.4344,19608.0
2015-10-27 13:00:00,13.0,13.0,12.98,12.99,8025.0,9.4271,9.4271,9.4126,9.4199,8025.0
2015-10-27 13:10:00,12.99,12.99,12.99,12.99,6045.0,9.4199,9.4199,9.4199,9.4199,6045.0
2015-10-27 13:20:00,12.99,12.99,12.99,12.99,918.0,9.4199,9.4199,9.4199,9.4199,918.0
2015-10-27 13:30:00,12.99,13.0,12.99,13.0,17106.0,9.4199,9.4271,9.4199,9.4271,17106.0
2015-10-27 13:40:00,13.0,13.0,12.99,12.99,8604.0,9.4271,9.4271,9.4199,9.4199,8604.0
2015-10-27 13:50:00,12.99,12.99,12.98,12.98,20421.0,9.4199,9.4199,9.4126,9.4126,20421.0
2015-10-27 14:00:00,12.98,13.0,12.98,12.99,7917.0,9.4126,9.4271,9.4126,9.4199,7917.0
2015-10-27 14:10:00,12.99,13.0,12.99,12.99,6852.0,9.4199,9.4271,9.4199,9.4199,6852.0
2015-10-27 14:20:00,12.98,13.0,12.98,13.0,2400.0,9.4126,9.4271,9.4126,9.4271,2400.0
2015-10-27 14:30:00,13.0,13.0,12.99,13.0,318234.0,9.4271,9.4271,9.4199,9.4271,318234.0
2015-10-27 14:40:00,13.0,13.0,12.99,12.99,8451.0,9.4271,9.4271,9.4199,9.4199,8451.0
2015-10-27 14:50:00,12.99,12.99,12.98,12.99,4197.0,9.4199,9.4199,9.4126,9.4199,4197.0
2015-10-27 15:00:00,12.99,13.0,12.99,13.0,19227.0,9.4199,9.4271,9.4199,9.4271,19227.0
2015-10-27 15:10:00,13.0,13.0,13.0,13.0,11319.0,9.4271,9.4271,9.4271,9.4271,11319.0
2015-10-27 15:20:00,13.0,13.01,13.0,13.01,21642.0,9.4271,9.4344,9.4271,9.4344,21642.0
2015-10-27 15:30:00,13.01,13.01,13.0,13.0,18510.0,9.4344,9.4344,9.4271,9.4271,18510.0
2015-10-27 15:40:00,13.01,13.01,13.0,13.01,2850.0,9.4344,9.4344,9.4271,9.4344,2850.0
2015-10-27 15:50:00,13.0,13.01,13.0,13.01,31521.0,9.4271,9.4344,9.4271,9.4344,31521.0
2015-10-28 09:30:00,13.03,13.06,13.03,13.04,26874.0,9.4489,9.4706,9.4489,9.4561,26874.0
2015-10-28 09:40:00,13.05,13.05,13.05,13.05,9978.0,9.4634,9.4634,9.4634,9.4634,9978.0
2015-10-28 09:50:00,13.06,13.08,13.05,13.08,17274.0,9.4706,9.4851,9.4634,9.4851,17274.0
2015-10-28 10:00:00,13.08,13.09,13.07,13.08,12510.0,9.4851,9.4924,9.4779,9.4851,12510.0
2015-10-28 10:10:00,13.08,13.08,13.07,13.07,6846.0,9.4851,9.4851,9.4779,9.4779,6846.0
2015-10-28 10:20:00,13.07,13.07,13.06,13.06,19467.0,9.4779,9.4779,9.4706,9.4706,19467.0
2015-10-28 10:30:00,13.06,13.07,13.06,13.07,4488.0,9.4706,9.4779,9.4706,9.4779,4488.0
2015-10-28 10:40:00,13.08,13.09,13.08,13.09,39123.0,9.4851,9.4924,9.4851,9.4924,39123.0
2015-10-28 10:50:00,13.1,13.1,13.09,13.1,19857.0,9.4996,9.4996,9.4924,9.4996,19857.0
2015-10-28 11:00:00,13.09,13.1,13.09,13.09,4977.0,9.4924,9.4996,9.4924,9.4924,4977.0
2015-10-28 11:10:00,13.09,13.09,13.08,13.08,12732.0,9.4924,9.4924,9.4851,9.4851,12732.0
2015-10-28 11:20:00,13.08,13.09,13.08,13.09,12042.0,9.4851,9.4924,9.4851,9.4924,12042.0
2015-10-28 11:30:00,13.09,13.09,13.08,13.09,17214.0,9.4924,9.4924,9.4851,9.4924,17214.0
2015-10-28 11:40:00,13.09,13.09,13.08,13.09,19704.0,9.4924,9.4924,9.4851,9.4924,19704.0
2015-10-28 11:50:00,13.08,13.1,13.08,13.1,16083.0,9.4851,9.4996,9.4851,9.4996,16083.0
2015-10-28 12:00:00,13.1,13.1,13.08,13.09,9882.0,9.4996,9.4996,9.4851,9.4924,9882.0
2015-10-28 12:10:00,13.09,13.09,13.09,13.09,21846.0,9.4924,9.4924,9.4924,9.4924,21846.0
2015-10-28 12:20:00,13.09,13.09,13.08,13.08,4260.0,9.4924,9.4924,9.4851,9.4851,4260.0
2015-10-28 12:30:00,13.08,13.08,13.07,13.07,2175.0,9.4851,9.4851,9.4779,9.4779,2175.0
2015-10-28 12:40:00,13.07,13.08,13.07,13.07,48459.0,9.4779,9.4851,9.4779,9.4779,48459.0
2015-10-28 12:50:00,13.07,13.08,13.07,13.07,45192.0,9.4779,9.4851,9.4779,9.4779,45192.0
2015-10-28 13:00:00,13.07,13.08,13.07,13.07,12735.0,9.4779,9.4851,9.4779,9.4779,12735.0
2015-10-28 13:10:00,13.07,13.07,13.07,13.07,2178.0,9.4779,9.4779,9.4779,9.4779,2178.0
2015-10-28 13:20:00,13.07,13.07,13.07,13.07,10503.0,9.4779,9.4779,9.4779,9.4779,10503.0
2015-10-28 13:30:00,13.07,13.07,13.06,13.07,7443.0,9.4779,9.4779,9.4706,9.4779,7443.0
2015-10-28 13:40:00,13.07,13.08,13.06,13.08,71379.0,9.4779,9.4851,9.4706,9.4851,71379.0
2015-10-28 13:50:00,13.08,13.1,13.07,13.1,15231.0,9.4851,9.4996,9.4779,9.4996,15231.0
2015-10-28 14:00:00,13.08,13.08,13.0,13.01,60192.0,9.4851,9.4851,9.4271,9.4344,60192.0
2015-10-28 14:10:00,13.01,13.01,12.96,12.97,59220.0,9.4344,9.4344,9.3981,9.4054,59220.0
2015-10-28 14:20:00,12.98,13.01,12.98,13.0,17592.0,9.4126,9.4344,9.4126,9.4271,17592.0
2015-10-28 14:30:00,12.99,13.0,12.98,12.99,14442.0,9.4199,9.4271,9.4126,9.4199,14442.0
2015-10-28 14:40:00,13.0,13.01,12.99,13.0,48279.0,9.4271,9.4344,9.4199,9.4271,48279.0
2015-10-28 14:50:00,13.0,13.02,12.99,13.01,19785.0,9.4271,9.4416,9.4199,9.4344,19785.0
2015-10-28 15:00:00,13.02,13.06,13.01,13.05,19500.0,9.4416,9.4706,9.4344,9.4634,19500.0
2015-10-28 15:10:00,13.05,13.06,13.04,13.05,26025.0,9.4634,9.4706,9.4561,9.4634,26025.0
2015-10-28 15:20:00,13.05,13.07,13.04,13.07,28578.0,9.4634,9.4779,9.4561,9.4779,28578.0
2015-10-28 15:30:00,13.07,13.09,13.07,13.09,54579.0,9.4779,9.4924,9.4779,9.4924,54579.0
2015-10-28 15:40:00,13.09,13.11,13.09,13.11,32943.0,9.4924,9.5069,9.4924,9.5069,32943.0
2015-10-28 15:50:00,13.1,13.12,13.1,13.12,75378.0,9.4996,9.5141,9.4996,9.5141,75378.0
2015-10-29 09:30:00,13.09,13.09,13.06,13.06,75525.0,9.4924,9.4924,9.4706,9.4706,75525.0
2015-10-29 09:40:00,13.05,13.06,13.04,13.05,1989.0,9.4634,9.4706,9.4561,9.4634,1989.0
2015-10-29 09:50:00,13.06,13.06,13.06,13.06,9081.0,9.4706,9.4706,9.4706,9.4706,9081.0
2015-10-29 10:00:00,13.06,13.09,13.05,13.09,15894.0,9.4706,9.4924,9.4634,9.4924,15894.0
2015-10-29 10:10:00,13.08,13.09,13.07,13.08,10803.0,9.4851,9.4924,9.4779,9.4851,10803.0
2015-10-29 10:20:00,13.08,13.08,13.06,13.07,18681.0,9.4851,9.4851,9.4706,9.4779,18681.0
2015-10-29 10:30:00,13.06,13.06,13.06,13.06,6333.0,9.4706,9.4706,9.4706,9.4706,6333.0
2015-10-29 10:40:00,13.05,13.07,13.04,13.05,20619.0,9.4634,9.4779,9.4561,9.4634,20619.0
2015-10-29 10:50:00,13.04,13.06,13.04,13.05,32097.0,9.4561,9.4706,9.4561,9.4634,32097.0
2015-10-29 11:00:00,13.04,13.05,13.04,13.05,5364.0,9.4561,9.4634,9.4561,9.4634,5364.0
2015-10-29 11:10:00,13.05,13.05,13.04,13.05,15582.0,9.4634,9.4634,9.4561,9.4634,15582.0
2015-10-29 11:20:00,13.05,13.06,13.04,13.06,48663.0,9.4634,9.4706,9.4561,9.4706,48663.0
2015-10-29 11:30:00,13.06,13.07,13.06,13.06,11418.0,9.4706,9.4779,9.4706,9.4706,11418.0
2015-10-29 11:40:00,13.06,13.06,13.06,13.06,23751.0,9.4706,9.4706,9.4706,9.4706,23751.0
2015-10-29 11:50:00,13.06,13.06,13.05,13.06,8604.0,9.4706,9.4706,9.4634,9.4706,8604.0
2015-10-29 12:00:00,13.06,13.07,13.06,13.06,14421.0,9.4706,9.4779,9.4706,9.4706,14421.0
2015-10-29 12:10:00,13.06,13.07,13.05,13.07,13467.0,9.4706,9.4779,9.4634,9.4779,13467.0
2015-10-29 12:20:00,13.07,13.08,13.07,13.08,8904.0,9.4779,9.4851,9.4779,9.4851,8904.0
2015-10-29 12:30:00,13.08,13.08,13.07,13.07,10647.0,9.4851,9.4851,9.4779,9.4779,10647.0
2015-10-29 12:40:00,13.07,13.08,13.07,13.08,16056.0,9.4779,9.4851,9.4779,9.4851,16056.0
2015-10-29 12:50:00,13.08,13.08,13.06,13.06,1863.0,9.4851,9.4851,9.4706,9.4706,1863.0
2015-10-29 13:00:00,13.07,13.07,13.07,13.07,4317.0,9.4779,9.4779,9.4779,9.4779,4317.0
2015-10-29 13:10:00,13.08,13.09,13.07,13.08,25590.0,9.4851,9.4924,9.4779,9.4851,25590.0
2015-10-29 13:20:00,13.08,13.08,13.07,13.07,3474.0,9.4851,9.4851,9.4779,9.4779,3474.0
2015-10-29 13:30:00,13.07,13.07,13.06,13.06,8412.0,9.4779,9.4779,9.4706,9.4706,8412.0
2015-10-29 13:40:00,13.06,13.06,13.06,13.06,9192.0,9.4706,9.4706,9.4706,9.4706,9192.0
2015-10-29 13:50:00,13.05,13.06,13.05,13.05,14367.0,9.4634,9.4706,9.4634,9.4634,14367.0
2015-10-29 14:00:00,13.05,13.06,13.05,13.06,11430.0,9.4634,9.4706,9.4634,9.4706,11430.0
2015-10-29 14:10:00,13.06,13.06,13.05,13.05,2271.0,9.4706,9.4706,9.4634,9.4634,2271.0
2015-10-29 14:20:00,13.06,13.06,13.06,13.06,3465.0,9.4706,9.4706,9.4706,9.4706,3465.0
2015-10-29 14:30:00,13.06,13.06,13.06,13.06,21546.0,9.4706,9.4706,9.4706,9.4706,21546.0
2015-10-29 14:40:00,13.06,13.06,13.06,13.06,9306.0,9.4706,9.4706,9.4706,9.4706,9306.0
2015-10-29 14:50:00,13.06,13.06,13.06,13.06,11508.0,9.4706,9.4706,9.4706,9.4706,11508.0
2015-10-29 15:00:00,13.06,13.06,13.05,13.06,6708.0,9.4706,9.4706,9.4634,9.4706,6708.0
2015-10-29 15:10:00,13.06,13.07,13.06,13.07,42732.0,9.4706,9.4779,9.4706,9.4779,42732.0
2015-10-29 15:20:00,13.08,13.09,13.08,13.08,8832.0,9.4851,9.4924,9.4851,9.4851,8832.0
2015-10-29 15:30:00,13.08,13.09,13.08,13.09,7329.0,9.4851,9.4924,9.4851,9.4924,7329.0
2015-10-29 15:40:00,13.1,13.11,13.09,13.09,12930.0,9.4996,9.5069,9.4924,9.4924,12930.0
2015-10-29 15:50:00,13.09,13.09,13.07,13.09,32007.0,9.4924,9.4924,9.4779,9.4924,32007.0
2015-10-30 09:30:00,13.1,13.1,13.09,13.09,63216.0,9.4996,9.4996,9.4924,9.4924,63216.0
2015-10-30 09:40:00,13.08,13.1,13.07,13.07,16368.0,9.4851,9.4996,9.4779,9.4779,16368.0
2015-10-30 09:50:00,13.08,13.08,13.07,13.07,9645.0,9.4851,9.4851,9.4779,9.4779,9645.0
2015-10-30 10:00:00,13.08,13.08,13.07,13.07,4380.0,9.4851,9.4851,9.4779,9.4779,4380.0
2015-10-30 10:10:00,13.07,13.08,13.07,13.08,8157.0,9.4779,9.4851,9.4779,9.4851,8157.0
2015-10-30 10:20:00,13.09,13.09,13.07,13.08,20118.0,9.4924,9.4924,9.4779,9.4851,20118.0
2015-10-30 10:30:00,13.09,13.09,13.08,13.09,15309.0,9.4924,9.4924,9.4851,9.4924,15309.0
2015-10-30 10:40:00,13.09,13.1,13.09,13.09,6888.0,9.4924,9.4996,9.4924,9.4924,6888.0
2015-10-30 10:50:00,13.1,13.1,13.09,13.09,3405.0,9.4996,9.4996,9.4924,9.4924,3405.0
2015-10-30 11:00:00,13.09,13.09,13.08,13.09,5385.0,9.4924,9.4924,9.4851,9.4924,5385.0
2015-10-30 11:10:00,13.09,13.09,13.07,13.07,7950.0,9.4924,9.4924,9.4779,9.4779,7950.0
2015-10-30 11:20:00,13.07,13.08,13.07,13.08,2562.0,9.4779,9.4851,9.4779,9.4851,2562.0
2015-10-30 11:30:00,13.08,13.08,13.07,13.08,6801.0,9.4851,9.4851,9.4779,9.4851,6801.0
2015-10-30 11:40:00,13.08,13.09,13.08,13.08,10188.0,9.4851,9.4924,9.4851,9.4851,10188.0
2015-10-30 11:50:00,13.08,13.09,13.08,13.08,10959.0,9.4851,9.4924,9.4851,9.4851,10959.0
2015-10-30 12:00:00,13.08,13.09,13.08,13.09,7275.0,9.4851,9.4924,9.4851,9.4924,7275.0
2015-10-30 12:10:00,13.09,13.09,13.09,13.09,11022.0,9.4924,9.4924,9.4924,9.4924,11022.0
2015-10-30 12:20:00,13.09,13.1,13.09,13.09,43995.0,9.4924,9.4996,9.4924,9.4924,43995.0
2015-10-30 12:30:00,13.1,13.1,13.09,13.1,1890.0,9.4996,9.4996,9.4924,9.4996,1890.0
2015-10-30 12:40:00,13.1,13.1,13.09,13.09,53034.0,9.4996,9.4996,9.4924,9.4924,53034.0
2015-10-30 12:50:00,13.09,13.12,13.09,13.12,46866.0,9.4924,9.5141,9.4924,9.5141,46866.0
2015-10-30 13:00:00,13.11,13.12,13.11,13.12,13920.0,9.5069,9.5141,9.5069,9.5141,13920.0
2015-10-30 13:10:00,13.11,13.12,13.11,13.11,15702.0,9.5069,9.5141,9.5069,9.5069,15702.0
2015-10-30 13:20:00,13.11,13.12,13.11,13.12,15180.0,9.5069,9.5141,9.5069,9.5141,15180.0
2015-10-30 13:30:00,13.12,13.12,13.11,13.12,20007.0,9.5141,9.5141,9.5069,9.5141,20007.0
2015-10-30 13:40:00,13.12,13.13,13.12,13.13,12834.0,9.5141,9.5214,9.5141,9.5214,12834.0
2015-10-30 13:50:00,13.12,13.13,13.12,13.12,28773.0,9.5141,9.5214,9.5141,9.5141,28773.0
2015-10-30 14:00:00,13.12,13.12,13.11,13.11,26784.0,9.5141,9.5141,9.5069,9.5069,26784.0
2015-10-30 14:10:00,13.11,13.12,13.11,13.12,10290.0,9.5069,9.5141,9.5069,9.5141,10290.0
2015-10-30 14:20:00,13.11,13.11,13.1,13.1,39327.0,9.5069,9.5069,9.4996,9.4996,39327.0
2015-10-30 14:30:00,13.1,13.1,13.09,13.1,38823.0,9.4996,9.4996,9.4924,9.4996,38823.0
2015-10-30 14:40:00,13.1,13.1,13.08,13.09,27237.0,9.4996,9.4996,9.4851,9.4924,27237.0
2015-10-30 14:50:00,13.09,13.1,13.08,13.08,23895.0,9.4924,9.4996,9.4851,9.4851,23895.0
2015-10-30 15:00:00,13.07,13.08,13.06,13.08,39414.0,9.4779,9.4851,9.4706,9.4851,39414.0
2015-10-30 15:10:00,13.07,13.08,13.07,13.08,49587.0,9.4779,9.4851,9.4779,9.4851,49587.0
2015-10-30 15:20:00,13.08,13.08,13.07,13.07,23124.0,9.4851,9.4851,9.4779,9.4779,23124.0
2015-10-30 15:30:00,13.07,13.08,13.06,13.07,70116.0,9.4779,9.4851,9.4706,9.4779,70116.0
2015-10-30 15:40:00,13.07,13.09,13.07,13.09,22809.0,9.4779,9.4924,9.4779,9.4924,22809.0
2015-10-30 15:50:00,13.09,13.09,13.03,13.03,71994.0,9.4924,9.4924,9.4489,9.4489,71994.0
2015-11-02 09:30:00,13.05,13.07,13.05,13.07,51063.0,9.4634,9.4779,9.4634,9.4779,51063.0
2015-11-02 09:40:00,13.08,13.1,13.07,13.09,6420.0,9.4851,9.4996,9.4779,9.4924,6420.0
2015-11-02 09:50:00,13.09,13.1,13.08,13.09,21360.0,9.4924,9.4996,9.4851,9.4924,21360.0
2015-11-02 10:00:00,13.09,13.1,13.08,13.1,255777.0,9.4924,9.4996,9.4851,9.4996,255777.0
2015-11-02 10:10:00,13.09,13.09,13.08,13.09,19194.0,9.4924,9.4924,9.4851,9.4924,19194.0
2015-11-02 10:20:00,13.09,13.1,13.09,13.1,164424.0,9.4924,9.4996,9.4924,9.4996,164424.0
2015-11-02 10:30:00,13.1,13.1,13.09,13.1,3246.0,9.4996,9.4996,9.4924,9.4996,3246.0
2015-11-02 10:40:00,13.09,13.1,13.09,13.09,5574.0,9.4924,9.4996,9.4924,9.4924,5574.0
2015-11-02 10:50:00,13.1,13.1,13.09,13.09,1200.0,9.4996,9.4996,9.4924,9.4924,1200.0
2015-11-02 11:00:00,13.09,13.11,13.08,13.1,11967.0,9.4924,9.5069,9.4851,9.4996,11967.0
2015-11-02 11:10:00,13.1,13.1,13.09,13.09,27117.0,9.4996,9.4996,9.4924,9.4924,27117.0
2015-11-02 11:20:00,13.09,13.09,13.08,13.09,24588.0,9.4924,9.4924,9.4851,9.4924,24588.0
2015-11-02 11:30:00,13.09,13.1,13.09,13.1,13947.0,9.4924,9.4996,9.4924,9.4996,13947.0
2015-11-02 11:40:00,13.1,13.1,13.09,13.1,12345.0,9.4996,9.4996,9.4924,9.4996,12345.0
2015-11-02 11:50:00,13.1,13.1,13.09,13.1,4581.0,9.4996,9.4996,9.4924,9.4996,4581.0
2015-11-02 12:00:00,13.1,13.1,13.09,13.1,6924.0,9.4996,9.4996,9.4924,9.4996,6924.0
2015-11-02 12:10:00,13.09,13.1,13.09,13.1,23043.0,9.4924,9.4996,9.4924,9.4996,23043.0
2015-11-02 12:20:00,13.1,13.11,13.1,13.1,9372.0,9.4996,9.5069,9.4996,9.4996,9372.0
2015-11-02 12:30:00,13.11,13.11,13.1,13.1,7425.0,9.5069,9.5069,9.4996,9.4996,7425.0
2015-11-02 12:40:00,13.11,13.11,13.1,13.11,4212.0,9.5069,9.5069,9.4996,9.5069,4212.0
2015-11-02 12:50:00,13.11,13.12,13.11,13.12,4875.0,9.5069,9.5141,9.5069,9.5141,4875.0
2015-11-02 13:00:00,13.12,13.13,13.12,13.12,9054.0,9.5141,9.5214,9.5141,9.5141,9054.0
2015-11-02 13:10:00,13.12,13.12,13.11,13.11,26712.0,9.5141,9.5141,9.5069,9.5069,26712.0
2015-11-02 13:20:00,13.12,13.12,13.11,13.11,8532.0,9.5141,9.5141,9.5069,9.5069,8532.0
2015-11-02 13:30:00,13.12,13.13,13.12,13.12,20952.0,9.5141,9.5214,9.5141,9.5141,20952.0
2015-11-02 13:40:00,13.12,13.12,13.12,13.12,21213.0,9.5141,9.5141,9.5141,9.5141,21213.0
2015-11-02 13:50:00,13.12,13.13,13.12,13.12,39363.0,9.5141,9.5214,9.5141,9.5141,39363.0
2015-11-02 14:00:00,13.13,13.13,13.12,13.13,33513.0,9.5214,9.5214,9.5141,9.5214,33513.0
2015-11-02 14:10:00,13.13,13.13,13.13,13.13,26121.0,9.5214,9.5214,9.5214,9.5214,26121.0
2015-11-02 14:20:00,13.13,13.14,13.13,13.13,9690.0,9.5214,9.5286,9.5214,9.5214,9690.0
2015-11-02 14:30:00,13.13,13.14,13.13,13.14,42768.0,9.5214,9.5286,9.5214,9.5286,42768.0
2015-11-02 14:40:00,13.14,13.15,13.14,13.14,14166.0,9.5286,9.5359,9.5286,9.5286,14166.0
2015-11-02 14:50:00,13.14,13.16,13.14,13.16,17598.0,9.5286,9.5432,9.5286,9.5432,17598.0
2015-11-02 15:00:00,13.16,13.16,13.15,13.15,35484.0,9.5432,9.5432,9.5359,9.5359,35484.0
2015-11-02 15:10:00,13.15,13.16,13.15,13.16,18267.0,9.5359,9.5432,9.5359,9.5432,18267.0
2015-11-02 15:20:00,13.16,13.18,13.16,13.17,43692.0,9.5432,9.5577,9.5432,9.5504,43692.0
2015-11-02 15:30:00,13.17,13.18,13.17,13.17,18690.0,9.5504,9.5577,9.5504,9.5504,18690.0
2015-11-02 15:40:00,13.18,13.19,13.17,13.17,15726.0,9.5577,9.5649,9.5504,9.5504,15726.0
2015-11-02 15:50:00,13.16,13.17,13.16,13.17,21864.0,9.5432,9.5504,9.5432,9.5504,21864.0
2015-11-03 09:30:00,13.16,13.16,13.14,13.16,36342.0,9.5432,9.5432,9.5286,9.5432,36342.0
2015-11-03 09:40:00,13.15,13.16,13.15,13.15,14628.0,9.5359,9.5432,9.5359,9.5359,14628.0
2015-11-03 09:50:00,13.15,13.15,13.14,13.14,14466.0,9.5359,9.5359,9.5286,9.5286,14466.0
2015-11-03 10:00:00,13.15,13.16,13.14,13.15,10596.0,9.5359,9.5432,9.5286,9.5359,10596.0
2015-11-03 10:10:00,13.15,13.16,13.15,13.16,6516.0,9.5359,9.5432,9.5359,9.5432,6516.0
2015-11-03 10:20:00,13.17,13.17,13.16,13.17,7689.0,9.5504,9.5504,9.5432,9.5504,7689.0
2015-11-03 10:30:00,13.17,13.18,13.17,13.18,18378.0,9.5504,9.5577,9.5504,9.5577,18378.0
2015-11-03 10:40:00,13.18,13.18,13.17,13.18,13248.0,9.5577,9.5577,9.5504,9.5577,13248.0
2015-11-03 10:50:00,13.18,13.19,13.17,13.18,9867.0,9.5577,9.5649,9.5504,9.5577,9867.0
2015-11-03 11:00:00,13.17,13.18,13.17,13.18,30072.0,9.5504,9.5577,9.5504,9.5577,30072.0
2015-11-03 11:10:00,13.17,13.18,13.17,13.17,14433.0,9.5504,9.5577,9.5504,9.5504,14433.0
2015-11-03 11:20:00,13.17,13.17,13.17,13.17,7086.0,9.5504,9.5504,9.5504,9.5504,7086.0
2015-11-03 11:30:00,13.17,13.19,13.17,13.19,28512.0,9.5504,9.5649,9.5504,9.5649,28512.0
2015-11-03 11:40:00,13.19,13.2,13.19,13.19,9093.0,9.5649,9.5722,9.5649,9.5649,9093.0
2015-11-03 11:50:00,13.2,13.2,13.19,13.2,16365.0,9.5722,9.5722,9.5649,9.5722,16365.0
2015-11-03 12:00:00,13.2,13.2,13.19,13.2,23133.0,9.5722,9.5722,9.5649,9.5722,23133.0
2015-11-03 12:10:00,13.2,13.2,13.18,13.18,32313.0,9.5722,9.5722,9.5577,9.5577,32313.0
2015-11-03 12:20:00,13.18,13.19,13.18,13.18,7728.0,9.5577,9.5649,9.5577,9.5577,7728.0
2015-11-03 12:30:00,13.19,13.19,13.19,13.19,9543.0,9.5649,9.5649,9.5649,9.5649,9543.0
2015-11-03 12:40:00,13.19,13.2,13.18,13.2,10701.0,9.5649,9.5722,9.5577,9.5722,10701.0
2015-11-03 12:50:00,13.2,13.2,13.19,13.2,20211.0,9.5722,9.5722,9.5649,9.5722,20211.0
2015-11-03 13:00:00,13.2,13.2,13.19,13.2,10788.0,9.5722,9.5722,9.5649,9.5722,10788.0
2015-11-03 13:10:00,13.2,13.21,13.19,13.2,21600.0,9.5722,9.5794,9.5649,9.5722,21600.0
2015-11-03 13:20:00,13.2,13.21,13.2,13.21,28779.0,9.5722,9.5794,9.5722,9.5794,28779.0
2015-11-03 13:30:00,13.21,13.21,13.21,13.21,11232.0,9.5794,9.5794,9.5794,9.5794,11232.0
2015-11-03 13:40:00,13.22,13.22,13.21,13.22,24696.0,9.5867,9.5867,9.5794,9.5867,24696.0
2015-11-03 13:50:00,13.22,13.22,13.22,13.22,22911.0,9.5867,9.5867,9.5867,9.5867,22911.0
2015-11-03 14:00:00,13.22,13.24,13.22,13.24,35073.0,9.5867,9.6012,9.5867,9.6012,35073.0
2015-11-03 14:10:00,13.24,13.25,13.24,13.24,13974.0,9.6012,9.6084,9.6012,9.6012,13974.0
2015-11-03 14:20:00,13.24,13.24,13.24,13.24,5268.0,9.6012,9.6012,9.6012,9.6012,5268.0
2015-11-03 14:30:00,13.25,13.26,13.24,13.25,84594.0,9.6084,9.6157,9.6012,9.6084,84594.0
2015-11-03 14:40:00,13.24,13.25,13.24,13.25,53478.0,9.6012,9.6084,9.6012,9.6084,53478.0
2015-11-03 14:50:00,13.25,13.25,13.24,13.24,9603.0,9.6084,9.6084,9.6012,9.6012,9603.0
2015-11-03 15:00:00,13.24,13.24,13.23,13.23,59097.0,9.6012,9.6012,9.5939,9.5939,59097.0
2015-11-03 15:10:00,13.23,13.24,13.23,13.24,36138.0,9.5939,9.6012,9.5939,9.6012,36138.0
2015-11-03 15:20:00,13.24,13.24,13.23,13.23,249831.0,9.6012,9.6012,9.5939,9.5939,249831.0
2015-11-03 15:30:00,13.22,13.23,13.22,13.22,45078.0,9.5867,9.5939,9.5867,9.5867,45078.0
2015-11-03 15:40:00,13.22,13.22,13.21,13.21,36867.0,9.5867,9.5867,9.5794,9.5794,36867.0
2015-11-03 15:50:00,13.21,13.22,13.21,13.22,26973.0,9.5794,9.5867,9.5794,9.5867,26973.0
2015-11-04 09:30:00,13.24,13.25,13.22,13.22,42909.0,9.6012,9.6084,9.5867,9.5867,42909.0
2015-11-04 09:40:00,13.21,13.21,13.2,13.2,72834.0,9.5794,9.5794,9.5722,9.5722,72834.0
2015-11-04 09:50:00,13.19,13.2,13.19,13.2,45336.0,9.5649,9.5722,9.5649,9.5722,45336.0
2015-11-04 10:00:00,13.2,13.21,13.19,13.21,25221.0,9.5722,9.5794,9.5649,9.5794,25221.0
2015-11-04 10:10:00,13.2,13.21,13.2,13.21,5355.0,9.5722,9.5794,9.5722,9.5794,5355.0
2015-11-04 10:20:00,13.22,13.22,13.21,13.21,31965.0,9.5867,9.5867,9.5794,9.5794,31965.0
2015-11-04 10:30:00,13.21,13.21,13.21,13.21,42822.0,9.5794,9.5794,9.5794,9.5794,42822.0
2015-11-04 10:40:00,13.2,13.21,13.19,13.2,32988.0,9.5722,9.5794,9.5649,9.5722,32988.0
2015-11-04 10:50:00,13.21,13.21,13.19,13.2,17355.0,9.5794,9.5794,9.5649,9.5722,17355.0
2015-11-04 11:00:00,13.2,13.2,13.18,13.19,6663.0,9.5722,9.5722,9.5577,9.5649,6663.0
2015-11-04 11:10:00,13.18,13.19,13.18,13.19,22182.0,9.5577,9.5649,9.5577,9.5649,22182.0
2015-11-04 11:20:00,13.19,13.19,13.17,13.18,24237.0,9.5649,9.5649,9.5504,9.5577,24237.0
2015-11-04 11:30:00,13.18,13.19,13.17,13.18,19674.0,9.5577,9.5649,9.5504,9.5577,19674.0
2015-11-04 11:40:00,13.18,13.19,13.16,13.18,13860.0,9.5577,9.5649,9.5432,9.5577,13860.0
2015-11-04 11:50:00,13.19,13.19,13.17,13.18,12264.0,9.5649,9.5649,9.5504,9.5577,12264.0
2015-11-04 12:00:00,13.17,13.19,13.17,13.19,16065.0,9.5504,9.5649,9.5504,9.5649,16065.0
2015-11-04 12:10:00,13.2,13.2,13.19,13.2,12231.0,9.5722,9.5722,9.5649,9.5722,12231.0
2015-11-04 12:20:00,13.19,13.19,13.19,13.19,10458.0,9.5649,9.5649,9.5649,9.5649,10458.0
2015-11-04 12:30:00,13.18,13.18,13.18,13.18,747.0,9.5577,9.5577,9.5577,9.5577,747.0
2015-11-04 12:40:00,13.17,13.18,13.17,13.18,13371.0,9.5504,9.5577,9.5504,9.5577,13371.0
2015-11-04 12:50:00,13.17,13.18,13.17,13.18,3933.0,9.5504,9.5577,9.5504,9.5577,3933.0
2015-11-04 13:00:00,13.18,13.18,13.15,13.15,12819.0,9.5577,9.5577,9.5359,9.5359,12819.0
2015-11-04 13:10:00,13.15,13.16,13.15,13.15,8046.0,9.5359,9.5432,9.5359,9.5359,8046.0
2015-11-04 13:20:00,13.15,13.16,13.15,13.16,5133.0,9.5359,9.5432,9.5359,9.5432,5133.0
2015-11-04 13:30:00,13.16,13.16,13.15,13.16,3591.0,9.5432,9.5432,9.5359,9.5432,3591.0
2015-11-04 13:40:00,13.16,13.16,13.15,13.15,3450.0,9.5432,9.5432,9.5359,9.5359,3450.0
2015-11-04 13:50:00,13.15,13.16,13.15,13.15,13146.0,9.5359,9.5432,9.5359,9.5359,13146.0
2015-11-04 14:00:00,13.16,13.17,13.16,13.17,11184.0,9.5432,9.5504,9.5432,9.5504,11184.0
2015-11-04 14:10:00,13.17,13.18,13.17,13.18,4167.0,9.5504,9.5577,9.5504,9.5577,4167.0
2015-11-04 14:20:00,13.18,13.18,13.16,13.17,25797.0,9.5577,9.5577,9.5432,9.5504,25797.0
2015-11-04 14:30:00,13.17,13.19,13.17,13.19,40533.0,9.5504,9.5649,9.5504,9.5649,40533.0
2015-11-04 14:40:00,13.19,13.19,13.17,13.18,19971.0,9.5649,9.5649,9.5504,9.5577,19971.0
2015-11-04 14:50:00,13.18,13.18,13.17,13.18,5505.0,9.5577,9.5577,9.5504,9.5577,5505.0
2015-11-04 15:00:00,13.19,13.19,13.17,13.17,31422.0,9.5649,9.5649,9.5504,9.5504,31422.0
2015-11-04 15:10:00,13.17,13.17,13.16,13.17,22668.0,9.5504,9.5504,9.5432,9.5504,22668.0
2015-11-04 15:20:00,13.17,13.17,13.16,13.17,14241.0,9.5504,9.5504,9.5432,9.5504,14241.0
2015-11-04 15:30:00,13.17,13.17,13.16,13.16,14220.0,9.5504,9.5504,9.5432,9.5432,14220.0
2015-11-04 15:40:00,13.16,13.16,13.15,13.16,13224.0,9.5432,9.5432,9.5359,9.5432,13224.0
2015-11-04 15:50:00,13.16,13.17,13.15,13.17,38256.0,9.5432,9.5504,9.5359,9.5504,38256.0
2015-11-05 09:30:00,13.16,13.17,13.14,13.15,25746.0,9.5432,9.5504,9.5286,9.5359,25746.0
2015-11-05 09:40:00,13.15,13.15,13.14,13.15,8208.0,9.5359,9.5359,9.5286,9.5359,8208.0
2015-11-05 09:50:00,13.15,13.16,13.15,13.15,25425.0,9.5359,9.5432,9.5359,9.5359,25425.0
2015-11-05 10:00:00,13.16,13.16,13.14,13.14,13845.0,9.5432,9.5432,9.5286,9.5286,13845.0
2015-11-05 10:10:00,13.13,13.13,13.11,13.11,23088.0,9.5214,9.5214,9.5069,9.5069,23088.0
2015-11-05 10:20:00,13.11,13.12,13.1,13.1,26940.0,9.5069,9.5141,9.4996,9.4996,26940.0
2015-11-05 10:30:00,13.09,13.09,13.08,13.08,16302.0,9.4924,9.4924,9.4851,9.4851,16302.0
2015-11-05 10:40:00,13.08,13.08,13.06,13.07,28674.0,9.4851,9.4851,9.4706,9.4779,28674.0
2015-11-05 10:50:00,13.07,13.08,13.06,13.07,11037.0,9.4779,9.4851,9.4706,9.4779,11037.0
2015-11-05 11:00:00,13.07,13.08,13.07,13.07,3381.0,9.4779,9.4851,9.4779,9.4779,3381.0
2015-11-05 11:10:00,13.06,13.08,13.06,13.07,11667.0,9.4706,9.4851,9.4706,9.4779,11667.0
2015-11-05 11:20:00,13.08,13.08,13.07,13.08,26550.0,9.4851,9.4851,9.4779,9.4851,26550.0
2015-11-05 11:30:00,13.08,13.09,13.08,13.08,11493.0,9.4851,9.4924,9.4851,9.4851,11493.0
2015-11-05 11:40:00,13.09,13.1,13.08,13.1,37158.0,9.4924,9.4996,9.4851,9.4996,37158.0
2015-11-05 11:50:00,13.1,13.11,13.1,13.1,21243.0,9.4996,9.5069,9.4996,9.4996,21243.0
2015-11-05 12:00:00,13.11,13.11,13.1,13.11,16686.0,9.5069,9.5069,9.4996,9.5069,16686.0
2015-11-05 12:10:00,13.11,13.11,13.1,13.11,11106.0,9.5069,9.5069,9.4996,9.5069,11106.0
2015-11-05 12:20:00,13.1,13.12,13.1,13.12,5448.0,9.4996,9.5141,9.4996,9.5141,5448.0
2015-11-05 12:30:00,13.12,13.12,13.11,13.11,3810.0,9.5141,9.5141,9.5069,9.5069,3810.0
2015-11-05 12:40:00,13.12,13.12,13.11,13.12,26505.0,9.5141,9.5141,9.5069,9.5141,26505.0
2015-11-05 12:50:00,13.12,13.12,13.11,13.12,30783.0,9.5141,9.5141,9.5069,9.5141,30783.0
2015-11-05 13:00:00,13.13,13.13,13.12,13.12,26379.0,9.5214,9.5214,9.5141,9.5141,26379.0
2015-11-05 13:10:00,13.12,13.13,13.12,13.12,16068.0,9.5141,9.5214,9.5141,9.5141,16068.0
2015-11-05 13:20:00,13.11,13.11,13.1,13.1,1794.0,9.5069,9.5069,9.4996,9.4996,1794.0
2015-11-05 13:30:00,13.1,13.12,13.1,13.11,24789.0,9.4996,9.5141,9.4996,9.5069,24789.0
2015-11-05 13:40:00,13.11,13.11,13.1,13.11,7233.0,9.5069,9.5069,9.4996,9.5069,7233.0
2015-11-05 13:50:00,13.11,13.12,13.11,13.12,23751.0,9.5069,9.5141,9.5069,9.5141,23751.0
2015-11-05 14:00:00,13.12,13.12,13.1,13.1,14046.0,9.5141,9.5141,9.4996,9.4996,14046.0
2015-11-05 14:10:00,13.1,13.1,13.09,13.1,132159.0,9.4996,9.4996,9.4924,9.4996,132159.0
2015-11-05 14:20:00,13.09,13.09,13.09,13.09,6012.0,9.4924,9.4924,9.4924,9.4924,6012.0
2015-11-05 14:30:00,13.09,13.09,13.08,13.09,28557.0,9.4924,9.4924,9.4851,9.4924,28557.0
2015-11-05 14:40:00,13.08,13.1,13.08,13.09,83247.0,9.4851,9.4996,9.4851,9.4924,83247.0
2015-11-05 14:50:00,13.09,13.1,13.09,13.1,92451.0,9.4924,9.4996,9.4924,9.4996,92451.0
2015-11-05 15:00:00,13.1,13.1,13.09,13.09,15330.0,9.4996,9.4996,9.4924,9.4924,15330.0
2015-11-05 15:10:00,13.09,13.1,13.08,13.1,70614.0,9.4924,9.4996,9.4851,9.4996,70614.0
2015-11-05 15:20:00,13.1,13.11,13.1,13.11,7566.0,9.4996,9.5069,9.4996,9.5069,7566.0
2015-11-05 15:30:00,13.11,13.11,13.1,13.11,4815.0,9.5069,9.5069,9.4996,9.5069,4815.0
2015-11-05 15:40:00,13.11,13.12,13.1,13.11,51021.0,9.5069,9.5141,9.4996,9.5069,51021.0
2015-11-05 15:50:00,13.11,13.12,13.11,13.11,45789.0,9.5069,9.5141,9.5069,9.5069,45789.0
2015-11-06 09:30:00,13.06,13.07,13.05,13.05,45744.0,9.4706,9.4779,9.4634,9.4634,45744.0
2015-11-06 09:40:00,13.06,13.06,13.02,13.03,25503.0,9.4706,9.4706,9.4416,9.4489,25503.0
2015-11-06 09:50:00,13.03,13.03,12.99,13.0,65877.0,9.4489,9.4489,9.4199,9.4271,65877.0
2015-11-06 10:00:00,13.0,13.0,12.96,12.97,10458.0,9.4271,9.4271,9.3981,9.4054,10458.0
2015-11-06 10:10:00,12.97,12.98,12.97,12.97,42771.0,9.4054,9.4126,9.4054,9.4054,42771.0
2015-11-06 10:20:00,12.98,12.98,12.97,12.97,21663.0,9.4126,9.4126,9.4054,9.4054,21663.0
2015-11-06 10:30:00,12.98,13.0,12.98,13.0,25830.0,9.4126,9.4271,9.4126,9.4271,25830.0
2015-11-06 10:40:00,13.01,13.03,13.01,13.03,10605.0,9.4344,9.4489,9.4344,9.4489,10605.0
2015-11-06 10:50:00,13.02,13.03,13.0,13.01,17100.0,9.4416,9.4489,9.4271,9.4344,17100.0
2015-11-06 11:00:00,13.0,13.01,12.99,13.0,31758.0,9.4271,9.4344,9.4199,9.4271,31758.0
2015-11-06 11:10:00,13.0,13.0,12.98,12.98,21846.0,9.4271,9.4271,9.4126,9.4126,21846.0
2015-11-06 11:20:00,12.98,12.99,12.97,12.97,10602.0,9.4126,9.4199,9.4054,9.4054,10602.0
2015-11-06 11:30:00,12.99,13.0,12.99,12.99,13086.0,9.4199,9.4271,9.4199,9.4199,13086.0
2015-11-06 11:40:00,12.99,13.0,12.98,13.0,32418.0,9.4199,9.4271,9.4126,9.4271,32418.0
2015-11-06 11:50:00,13.0,13.0,12.99,12.99,1242.0,9.4271,9.4271,9.4199,9.4199,1242.0
2015-11-06 12:00:00,13.0,13.0,12.99,13.0,11184.0,9.4271,9.4271,9.4199,9.4271,11184.0
2015-11-06 12:10:00,13.0,13.01,12.99,12.99,29268.0,9.4271,9.4344,9.4199,9.4199,29268.0
2015-11-06 12:20:00,12.99,12.99,12.98,12.98,12951.0,9.4199,9.4199,9.4126,9.4126,12951.0
2015-11-06 12:30:00,12.99,12.99,12.98,12.98,29265.0,9.4199,9.4199,9.4126,9.4126,29265.0
2015-11-06 12:40:00,12.98,13.0,12.98,12.99,11577.0,9.4126,9.4271,9.4126,9.4199,11577.0
2015-11-06 12:50:00,12.99,13.0,12.99,13.0,18924.0,9.4199,9.4271,9.4199,9.4271,18924.0
2015-11-06 13:00:00,13.0,13.01,13.0,13.01,18054.0,9.4271,9.4344,9.4271,9.4344,18054.0
2015-11-06 13:10:00,13.01,13.02,13.01,13.02,23289.0,9.4344,9.4416,9.4344,9.4416,23289.0
2015-11-06 13:20:00,13.02,13.03,13.02,13.03,8793.0,9.4416,9.4489,9.4416,9.4489,8793.0
2015-11-06 13:30:00,13.03,13.03,13.02,13.02,7188.0,9.4489,9.4489,9.4416,9.4416,7188.0
2015-11-06 13:40:00,13.02,13.03,13.01,13.03,19950.0,9.4416,9.4489,9.4344,9.4489,19950.0
2015-11-06 13:50:00,13.03,13.05,13.03,13.04,15729.0,9.4489,9.4634,9.4489,9.4561,15729.0
2015-11-06 14:00:00,13.05,13.06,13.04,13.06,44040.0,9.4634,9.4706,9.4561,9.4706,44040.0
2015-11-06 14:10:00,13.06,13.07,13.05,13.05,28449.0,9.4706,9.4779,9.4634,9.4634,28449.0
2015-11-06 14:20:00,13.04,13.05,13.03,13.04,21399.0,9.4561,9.4634,9.4489,9.4561,21399.0
2015-11-06 14:30:00,13.04,13.05,13.02,13.02,15876.0,9.4561,9.4634,9.4416,9.4416,15876.0
2015-11-06 14:40:00,13.02,13.03,13.02,13.02,5415.0,9.4416,9.4489,9.4416,9.4416,5415.0
2015-11-06 14:50:00,13.03,13.04,13.02,13.04,45675.0,9.4489,9.4561,9.4416,9.4561,45675.0
2015-11-06 15:00:00,13.04,13.04,13.03,13.03,19302.0,9.4561,9.4561,9.4489,9.4489,19302.0
2015-11-06 15:10:00,13.04,13.04,13.03,13.04,25215.0,9.4561,9.4561,9.4489,9.4561,25215.0
2015-11-06 15:20:00,13.04,13.05,13.04,13.05,13716.0,9.4561,9.4634,9.4561,9.4634,13716.0
2015-11-06 15:30:00,13.05,13.06,13.05,13.05,9243.0,9.4634,9.4706,9.4634,9.4634,9243.0
2015-11-06 15:40:00,13.05,13.06,13.04,13.06,9438.0,9.4634,9.4706,9.4561,9.4706,9438.0
2015-11-06 15:50:00,13.06,13.08,13.06,13.08,30459.0,9.4706,9.4851,9.4706,9.4851,30459.0
2015-11-09 09:30:00,13.04,13.04,13.0,13.02,67329.0,9.4561,9.4561,9.4271,9.4416,67329.0
2015-11-09 09:40:00,13.01,13.02,12.97,12.97,47775.0,9.4344,9.4416,9.4054,9.4054,47775.0
2015-11-09 09:50:00,12.97,12.97,12.96,12.96,9159.0,9.4054,9.4054,9.3981,9.3981,9159.0
2015-11-09 10:00:00,12.96,12.97,12.95,12.95,363831.0,9.3981,9.4054,9.3909,9.3909,363831.0
2015-11-09 10:10:00,12.95,12.97,12.95,12.96,29886.0,9.3909,9.4054,9.3909,9.3981,29886.0
2015-11-09 10:20:00,12.95,12.95,12.94,12.94,17349.0,9.3909,9.3909,9.3836,9.3836,17349.0
2015-11-09 10:30:00,12.94,12.95,12.94,12.95,19755.0,9.3836,9.3909,9.3836,9.3909,19755.0
2015-11-09 10:40:00,12.95,12.95,12.94,12.95,23895.0,9.3909,9.3909,9.3836,9.3909,23895.0
2015-11-09 10:50:00,12.95,12.95,12.94,12.95,8730.0,9.3909,9.3909,9.3836,9.3909,8730.0
2015-11-09 11:00:00,12.94,12.94,12.92,12.92,20640.0,9.3836,9.3836,9.3691,9.3691,20640.0
2015-11-09 11:10:00,12.92,12.93,12.9,12.91,69387.0,9.3691,9.3764,9.3546,9.3619,69387.0
2015-11-09 11:20:00,12.91,12.92,12.9,12.91,12657.0,9.3619,9.3691,9.3546,9.3619,12657.0
2015-11-09 11:30:00,12.92,12.92,12.91,12.92,25638.0,9.3691,9.3691,9.3619,9.3691,25638.0
2015-11-09 11:40:00,12.92,12.92,12.91,12.91,10713.0,9.3691,9.3691,9.3619,9.3619,10713.0
2015-11-09 11:50:00,12.91,12.91,12.9,12.91,15486.0,9.3619,9.3619,9.3546,9.3619,15486.0
2015-11-09 12:00:00,12.9,12.91,12.9,12.91,29910.0,9.3546,9.3619,9.3546,9.3619,29910.0
2015-11-09 12:10:00,12.91,12.92,12.91,12.91,16863.0,9.3619,9.3691,9.3619,9.3619,16863.0
2015-11-09 12:20:00,12.91,12.92,12.91,12.92,31029.0,9.3619,9.3691,9.3619,9.3691,31029.0
2015-11-09 12:30:00,12.92,12.92,12.91,12.92,100488.0,9.3691,9.3691,9.3619,9.3691,100488.0
2015-11-09 12:40:00,12.93,12.93,12.92,12.92,42540.0,9.3764,9.3764,9.3691,9.3691,42540.0
2015-11-09 12:50:00,12.92,12.93,12.92,12.92,18108.0,9.3691,9.3764,9.3691,9.3691,18108.0
2015-11-09 13:00:00,12.92,12.93,12.9,12.91,13878.0,9.3691,9.3764,9.3546,9.3619,13878.0
2015-11-09 13:10:00,12.91,12.91,12.89,12.89,17628.0,9.3619,9.3619,9.3474,9.3474,17628.0
2015-11-09 13:20:00,12.89,12.91,12.89,12.9,27579.0,9.3474,9.3619,9.3474,9.3546,27579.0
2015-11-09 13:30:00,12.91,12.92,12.9,12.92,36381.0,9.3619,9.3691,9.3546,9.3691,36381.0
2015-11-09 13:40:00,12.92,12.92,12.91,12.91,66492.0,9.3691,9.3691,9.3619,9.3619,66492.0
2015-11-09 13:50:00,12.91,12.91,12.9,12.91,24369.0,9.3619,9.3619,9.3546,9.3619,24369.0
2015-11-09 14:00:00,12.91,12.93,12.91,12.93,24081.0,9.3619,9.3764,9.3619,9.3764,24081.0
2015-11-09 14:10:00,12.93,12.93,12.92,12.92,2805.0,9.3764,9.3764,9.3691,9.3691,2805.0
2015-11-09 14:20:00,12.92,12.92,12.92,12.92,13755.0,9.3691,9.3691,9.3691,9.3691,13755.0
2015-11-09 14:30:00,12.92,12.93,12.91,12.91,21399.0,9.3691,9.3764,9.3619,9.3619,21399.0
2015-11-09 14:40:00,12.91,12.91,12.9,12.91,5994.0,9.3619,9.3619,9.3546,9.3619,5994.0
2015-11-09 14:50:00,12.91,12.91,12.9,12.91,38115.0,9.3619,9.3619,9.3546,9.3619,38115.0
2015-11-09 15:00:00,12.9,12.91,12.9,12.9,24456.0,9.3546,9.3619,9.3546,9.3546,24456.0
2015-11-09 15:10:00,12.9,12.91,12.89,12.89,34632.0,9.3546,9.3619,9.3474,9.3474,34632.0
2015-11-09 15:20:00,12.9,12.91,12.89,12.91,9987.0,9.3546,9.3619,9.3474,9.3619,9987.0
2015-11-09 15:30:00,12.92,12.94,12.92,12.94,28746.0,9.3691,9.3836,9.3691,9.3836,28746.0
2015-11-09 15:40:00,12.94,12.96,12.94,12.96,20178.0,9.3836,9.3981,9.3836,9.3981,20178.0
2015-11-09 15:50:00,12.95,12.96,12.93,12.94,65103.0,9.3909,9.3981,9.3764,9.3836,65103.0
2015-11-10 09:30:00,12.9,12.93,12.9,12.93,22866.0,9.3546,9.3764,9.3546,9.3764,22866.0
2015-11-10 09:40:00,12.93,12.93,12.91,12.93,8595.0,9.3764,9.3764,9.3619,9.3764,8595.0
2015-11-10 09:50:00,12.93,12.95,12.93,12.95,12420.0,9.3764,9.3909,9.3764,9.3909,12420.0
2015-11-10 10:00:00,12.94,12.95,12.93,12.93,10206.0,9.3836,9.3909,9.3764,9.3764,10206.0
2015-11-10 10:10:00,12.92,12.92,12.91,12.91,3300.0,9.3691,9.3691,9.3619,9.3619,3300.0
2015-11-10 10:20:00,12.9,12.9,12.89,12.9,9600.0,9.3546,9.3546,9.3474,9.3546,9600.0
2015-11-10 10:30:00,12.9,12.9,12.9,12.9,11874.0,9.3546,9.3546,9.3546,9.3546,11874.0
2015-11-10 10:40:00,12.9,12.91,12.89,12.9,14568.0,9.3546,9.3619,9.3474,9.3546,14568.0
2015-11-10 10:50:00,12.9,12.9,12.9,12.9,600.0,9.3546,9.3546,9.3546,9.3546,600.0
2015-11-10 11:00:00,12.91,12.91,12.9,12.9,9990.0,9.3619,9.3619,9.3546,9.3546,9990.0
2015-11-10 11:10:00,12.9,12.91,12.9,12.9,4134.0,9.3546,9.3619,9.3546,9.3546,4134.0
2015-11-10 11:20:00,12.92,12.92,12.9,12.9,12030.0,9.3691,9.3691,9.3546,9.3546,12030.0
2015-11-10 11:30:00,12.9,12.91,12.9,12.91,11628.0,9.3546,9.3619,9.3546,9.3619,11628.0
2015-11-10 11:40:00,12.91,12.93,12.9,12.93,12165.0,9.3619,9.3764,9.3546,9.3764,12165.0
2015-11-10 11:50:00,12.93,12.93,12.92,12.93,20256.0,9.3764,9.3764,9.3691,9.3764,20256.0
2015-11-10 12:00:00,12.93,12.93,12.92,12.93,4272.0,9.3764,9.3764,9.3691,9.3764,4272.0
2015-11-10 12:10:00,12.93,12.94,12.93,12.94,9603.0,9.3764,9.3836,9.3764,9.3836,9603.0
2015-11-10 12:20:00,12.94,12.94,12.93,12.93,6141.0,9.3836,9.3836,9.3764,9.3764,6141.0
2015-11-10 12:30:00,12.92,12.92,12.91,12.92,6795.0,9.3691,9.3691,9.3619,9.3691,6795.0
2015-11-10 12:40:00,12.91,12.92,12.91,12.92,1500.0,9.3619,9.3691,9.3619,9.3691,1500.0
2015-11-10 12:50:00,12.92,12.93,12.92,12.93,4527.0,9.3691,9.3764,9.3691,9.3764,4527.0
2015-11-10 13:00:00,12.93,12.93,12.91,12.92,4944.0,9.3764,9.3764,9.3619,9.3691,4944.0
2015-11-10 13:10:00,12.92,12.92,12.91,12.91,4614.0,9.3691,9.3691,9.3619,9.3619,4614.0
2015-11-10 13:20:00,12.91,12.92,12.91,12.92,8736.0,9.3619,9.3691,9.3619,9.3691,8736.0
2015-11-10 13:30:00,12.92,12.93,12.92,12.93,17934.0,9.3691,9.3764,9.3691,9.3764,17934.0
2015-11-10 13:40:00,12.92,12.93,12.92,12.93,22380.0,9.3691,9.3764,9.3691,9.3764,22380.0
2015-11-10 13:50:00,12.93,12.95,12.93,12.94,14907.0,9.3764,9.3909,9.3764,9.3836,14907.0
2015-11-10 14:00:00,12.95,12.95,12.94,12.94,1479.0,9.3909,9.3909,9.3836,9.3836,1479.0
2015-11-10 14:10:00,12.94,12.94,12.94,12.94,1587.0,9.3836,9.3836,9.3836,9.3836,1587.0
2015-11-10 14:20:00,12.93,12.94,12.93,12.93,2073.0,9.3764,9.3836,9.3764,9.3764,2073.0
2015-11-10 14:30:00,12.94,12.94,12.94,12.94,12129.0,9.3836,9.3836,9.3836,9.3836,12129.0
2015-11-10 14:40:00,12.94,12.96,12.94,12.96,5148.0,9.3836,9.3981,9.3836,9.3981,5148.0
2015-11-10 14:50:00,12.96,12.96,12.95,12.95,8631.0,9.3981,9.3981,9.3909,9.3909,8631.0
2015-11-10 15:00:00,12.95,12.95,12.95,12.95,14796.0,9.3909,9.3909,9.3909,9.3909,14796.0
2015-11-10 15:10:00,12.95,12.96,12.94,12.95,47361.0,9.3909,9.3981,9.3836,9.3909,47361.0
2015-11-10 15:20:00,12.94,12.95,12.94,12.94,17151.0,9.3836,9.3909,9.3836,9.3836,17151.0
2015-11-10 15:30:00,12.95,12.95,12.94,12.94,18066.0,9.3909,9.3909,9.3836,9.3836,18066.0
2015-11-10 15:40:00,12.95,12.95,12.95,12.95,11670.0,9.3909,9.3909,9.3909,9.3909,11670.0
2015-11-10 15:50:00,12.94,12.95,12.94,12.95,63507.0,9.3836,9.3909,9.3836,9.3909,63507.0
2015-11-11 09:30:00,12.98,12.99,12.97,12.99,22956.0,9.4126,9.4199,9.4054,9.4199,22956.0
2015-11-11 09:40:00,12.99,13.0,12.98,12.98,9210.0,9.4199,9.4271,9.4126,9.4126,9210.0
2015-11-11 09:50:00,12.99,12.99,12.97,12.97,3921.0,9.4199,9.4199,9.4054,9.4054,3921.0
2015-11-11 10:00:00,12.97,12.97,12.97,12.97,4080.0,9.4054,9.4054,9.4054,9.4054,4080.0
2015-11-11 10:10:00,12.96,12.97,12.96,12.96,8745.0,9.3981,9.4054,9.3981,9.3981,8745.0
2015-11-11 10:20:00,12.97,12.97,12.96,12.97,9666.0,9.4054,9.4054,9.3981,9.4054,9666.0
2015-11-11 10:30:00,12.96,12.96,12.94,12.94,16092.0,9.3981,9.3981,9.3836,9.3836,16092.0
2015-11-11 10:40:00,12.95,12.96,12.95,12.96,11445.0,9.3909,9.3981,9.3909,9.3981,11445.0
2015-11-11 10:50:00,12.95,12.95,12.95,12.95,300.0,9.3909,9.3909,9.3909,9.3909,300.0
2015-11-11 11:00:00,12.95,12.96,12.95,12.95,3471.0,9.3909,9.3981,9.3909,9.3909,3471.0
2015-11-11 11:10:00,12.95,12.96,12.95,12.96,8415.0,9.3909,9.3981,9.3909,9.3981,8415.0
2015-11-11 11:20:00,12.96,12.96,12.96,12.96,8751.0,9.3981,9.3981,9.3981,9.3981,8751.0
2015-11-11 11:30:00,12.96,12.97,12.96,12.97,7512.0,9.3981,9.4054,9.3981,9.4054,7512.0
2015-11-11 11:40:00,12.97,12.97,12.96,12.97,2784.0,9.4054,9.4054,9.3981,9.4054,2784.0
2015-11-11 11:50:00,12.98,12.98,12.97,12.98,2301.0,9.4126,9.4126,9.4054,9.4126,2301.0
2015-11-11 12:00:00,12.98,12.98,12.98,12.98,2388.0,9.4126,9.4126,9.4126,9.4126,2388.0
2015-11-11 12:10:00,12.98,12.98,12.98,12.98,5727.0,9.4126,9.4126,9.4126,9.4126,5727.0
2015-11-11 12:20:00,12.98,13.0,12.98,13.0,8229.0,9.4126,9.4271,9.4126,9.4271,8229.0
2015-11-11 12:30:00,12.99,13.01,12.99,13.01,5568.0,9.4199,9.4344,9.4199,9.4344,5568.0
2015-11-11 12:40:00,13.01,13.01,13.0,13.0,284157.0,9.4344,9.4344,9.4271,9.4271,284157.0
2015-11-11 12:50:00,13.0,13.0,13.0,13.0,10548.0,9.4271,9.4271,9.4271,9.4271,10548.0
2015-11-11 13:00:00,13.0,13.0,12.98,12.98,25575.0,9.4271,9.4271,9.4126,9.4126,25575.0
2015-11-11 13:10:00,12.97,12.98,12.97,12.97,900.0,9.4054,9.4126,9.4054,9.4054,900.0
2015-11-11 13:20:00,12.98,12.98,12.97,12.97,1710.0,9.4126,9.4126,9.4054,9.4054,1710.0
2015-11-11 13:30:00,12.97,12.98,12.97,12.97,7638.0,9.4054,9.4126,9.4054,9.4054,7638.0
2015-11-11 13:40:00,12.98,12.98,12.98,12.98,5871.0,9.4126,9.4126,9.4126,9.4126,5871.0
2015-11-11 13:50:00,12.98,12.98,12.98,12.98,0.0,9.4126,9.4126,9.4126,9.4126,0.0
2015-11-11 14:00:00,12.97,12.97,12.96,12.97,13044.0,9.4054,9.4054,9.3981,9.4054,13044.0
2015-11-11 14:10:00,12.96,12.97,12.96,12.97,6390.0,9.3981,9.4054,9.3981,9.4054,6390.0
2015-11-11 14:20:00,12.97,12.98,12.97,12.98,10086.0,9.4054,9.4126,9.4054,9.4126,10086.0
2015-11-11 14:30:00,12.99,12.99,12.97,12.97,11043.0,9.4199,9.4199,9.4054,9.4054,11043.0
2015-11-11 14:40:00,12.97,12.97,12.97,12.97,12300.0,9.4054,9.4054,9.4054,9.4054,12300.0
2015-11-11 14:50:00,12.97,12.97,12.97,12.97,7509.0,9.4054,9.4054,9.4054,9.4054,7509.0
2015-11-11 15:00:00,12.95,12.96,12.95,12.95,9681.0,9.3909,9.3981,9.3909,9.3909,9681.0
2015-11-11 15:10:00,12.95,12.96,12.95,12.95,10389.0,9.3909,9.3981,9.3909,9.3909,10389.0
2015-11-11 15:20:00,12.96,12.96,12.95,12.96,8940.0,9.3981,9.3981,9.3909,9.3981,8940.0
2015-11-11 15:30:00,12.97,12.97,12.95,12.95,18888.0,9.4054,9.4054,9.3909,9.3909,18888.0
2015-11-11 15:40:00,12.96,12.96,12.95,12.95,16563.0,9.3981,9.3981,9.3909,9.3909,16563.0
2015-11-11 15:50:00,12.95,12.95,12.94,12.95,14232.0,9.3909,9.3909,9.3836,9.3909,14232.0
2015-11-12 09:30:00,12.87,12.88,12.83,12.86,80553.0,9.3329,9.3401,9.3038,9.3256,80553.0
2015-11-12 09:40:00,12.86,12.86,12.83,12.84,12576.0,9.3256,9.3256,9.3038,9.3111,12576.0
2015-11-12 09:50:00,12.85,12.86,12.85,12.86,5538.0,9.3184,9.3256,9.3184,9.3256,5538.0
2015-11-12 10:00:00,12.85,12.85,12.83,12.84,21477.0,9.3184,9.3184,9.3038,9.3111,21477.0
2015-11-12 10:10:00,12.85,12.86,12.84,12.85,25722.0,9.3184,9.3256,9.3111,9.3184,25722.0
2015-11-12 10:20:00,12.84,12.85,12.84,12.84,4860.0,9.3111,9.3184,9.3111,9.3111,4860.0
2015-11-12 10:30:00,12.84,12.84,12.82,12.84,25206.0,9.3111,9.3111,9.2966,9.3111,25206.0
2015-11-12 10:40:00,12.84,12.85,12.84,12.84,8850.0,9.3111,9.3184,9.3111,9.3111,8850.0
2015-11-12 10:50:00,12.84,12.87,12.83,12.87,13923.0,9.3111,9.3329,9.3038,9.3329,13923.0
2015-11-12 11:00:00,12.88,12.88,12.86,12.87,26823.0,9.3401,9.3401,9.3256,9.3329,26823.0
2015-11-12 11:10:00,12.87,12.87,12.85,12.85,21702.0,9.3329,9.3329,9.3184,9.3184,21702.0
2015-11-12 11:20:00,12.84,12.84,12.84,12.84,6345.0,9.3111,9.3111,9.3111,9.3111,6345.0
2015-11-12 11:30:00,12.84,12.84,12.82,12.83,15711.0,9.3111,9.3111,9.2966,9.3038,15711.0
2015-11-12 11:40:00,12.83,12.84,12.82,12.83,23742.0,9.3038,9.3111,9.2966,9.3038,23742.0
2015-11-12 11:50:00,12.83,12.84,12.82,12.84,10293.0,9.3038,9.3111,9.2966,9.3111,10293.0
2015-11-12 12:00:00,12.84,12.84,12.82,12.82,28875.0,9.3111,9.3111,9.2966,9.2966,28875.0
2015-11-12 12:10:00,12.82,12.82,12.8,12.8,16425.0,9.2966,9.2966,9.2821,9.2821,16425.0
2015-11-12 12:20:00,12.8,12.8,12.79,12.8,6321.0,9.2821,9.2821,9.2748,9.2821,6321.0
2015-11-12 12:30:00,12.8,12.81,12.79,12.8,34638.0,9.2821,9.2893,9.2748,9.2821,34638.0
2015-11-12 12:40:00,12.8,12.81,12.8,12.81,12009.0,9.2821,9.2893,9.2821,9.2893,12009.0
2015-11-12 12:50:00,12.81,12.82,12.81,12.82,16809.0,9.2893,9.2966,9.2893,9.2966,16809.0
2015-11-12 13:00:00,12.82,12.83,12.81,12.82,7077.0,9.2966,9.3038,9.2893,9.2966,7077.0
2015-11-12 13:10:00,12.82,12.84,12.82,12.84,14394.0,9.2966,9.3111,9.2966,9.3111,14394.0
2015-11-12 13:20:00,12.84,12.84,12.83,12.83,11274.0,9.3111,9.3111,9.3038,9.3038,11274.0
2015-11-12 13:30:00,12.84,12.85,12.84,12.85,16263.0,9.3111,9.3184,9.3111,9.3184,16263.0
2015-11-12 13:40:00,12.84,12.85,12.83,12.83,8457.0,9.3111,9.3184,9.3038,9.3038,8457.0
2015-11-12 13:50:00,12.83,12.84,12.83,12.84,11487.0,9.3038,9.3111,9.3038,9.3111,11487.0
2015-11-12 14:00:00,12.84,12.84,12.82,12.83,78705.0,9.3111,9.3111,9.2966,9.3038,78705.0
2015-11-12 14:10:00,12.82,12.83,12.82,12.82,23826.0,9.2966,9.3038,9.2966,9.2966,23826.0
2015-11-12 14:20:00,12.82,12.82,12.81,12.82,8670.0,9.2966,9.2966,9.2893,9.2966,8670.0
2015-11-12 14:30:00,12.83,12.83,12.82,12.82,37440.0,9.3038,9.3038,9.2966,9.2966,37440.0
2015-11-12 14:40:00,12.82,12.82,12.81,12.81,8583.0,9.2966,9.2966,9.2893,9.2893,8583.0
2015-11-12 14:50:00,12.81,12.81,12.79,12.8,24543.0,9.2893,9.2893,9.2748,9.2821,24543.0
2015-11-12 15:00:00,12.8,12.81,12.8,12.8,24720.0,9.2821,9.2893,9.2821,9.2821,24720.0
2015-11-12 15:10:00,12.8,12.81,12.79,12.81,18627.0,9.2821,9.2893,9.2748,9.2893,18627.0
2015-11-12 15:20:00,12.81,12.81,12.8,12.8,11640.0,9.2893,9.2893,9.2821,9.2821,11640.0
2015-11-12 15:30:00,12.8,12.8,12.79,12.79,25764.0,9.2821,9.2821,9.2748,9.2748,25764.0
2015-11-12 15:40:00,12.79,12.79,12.77,12.78,80658.0,9.2748,9.2748,9.2603,9.2676,80658.0
2015-11-12 15:50:00,12.77,12.78,12.76,12.77,57102.0,9.2603,9.2676,9.2531,9.2603,57102.0
2015-11-13 09:30:00,12.75,12.77,12.73,12.75,83514.0,9.2458,9.2603,9.2313,9.2458,83514.0
2015-11-13 09:40:00,12.76,12.76,12.72,12.72,14292.0,9.2531,9.2531,9.2241,9.2241,14292.0
2015-11-13 09:50:00,12.73,12.73,12.72,12.73,23301.0,9.2313,9.2313,9.2241,9.2313,23301.0
2015-11-13 10:00:00,12.72,12.73,12.69,12.7,48477.0,9.2241,9.2313,9.2023,9.2096,48477.0
2015-11-13 10:10:00,12.7,12.7,12.67,12.68,71877.0,9.2096,9.2096,9.1878,9.1951,71877.0
2015-11-13 10:20:00,12.68,12.69,12.68,12.68,16767.0,9.1951,9.2023,9.1951,9.1951,16767.0
2015-11-13 10:30:00,12.68,12.69,12.67,12.69,24675.0,9.1951,9.2023,9.1878,9.2023,24675.0
2015-11-13 10:40:00,12.69,12.7,12.68,12.68,23280.0,9.2023,9.2096,9.1951,9.1951,23280.0
2015-11-13 10:50:00,12.69,12.69,12.69,12.69,9933.0,9.2023,9.2023,9.2023,9.2023,9933.0
2015-11-13 11:00:00,12.68,12.69,12.68,12.68,9657.0,9.1951,9.2023,9.1951,9.1951,9657.0
2015-11-13 11:10:00,12.68,12.69,12.65,12.65,189030.0,9.1951,9.2023,9.1733,9.1733,189030.0
2015-11-13 11:20:00,12.66,12.68,12.66,12.68,20127.0,9.1806,9.1951,9.1806,9.1951,20127.0
2015-11-13 11:30:00,12.68,12.68,12.67,12.67,10041.0,9.1951,9.1951,9.1878,9.1878,10041.0
2015-11-13 11:40:00,12.67,12.68,12.67,12.68,10947.0,9.1878,9.1951,9.1878,9.1951,10947.0
2015-11-13 11:50:00,12.68,12.7,12.67,12.7,18432.0,9.1951,9.2096,9.1878,9.2096,18432.0
2015-11-13 12:00:00,12.71,12.71,12.7,12.71,41460.0,9.2168,9.2168,9.2096,9.2168,41460.0
2015-11-13 12:10:00,12.72,12.74,12.72,12.73,17127.0,9.2241,9.2386,9.2241,9.2313,17127.0
2015-11-13 12:20:00,12.73,12.74,12.71,12.71,21765.0,9.2313,9.2386,9.2168,9.2168,21765.0
2015-11-13 12:30:00,12.71,12.71,12.71,12.71,4446.0,9.2168,9.2168,9.2168,9.2168,4446.0
2015-11-13 12:40:00,12.7,12.7,12.69,12.69,12057.0,9.2096,9.2096,9.2023,9.2023,12057.0
2015-11-13 12:50:00,12.69,12.7,12.69,12.7,31569.0,9.2023,9.2096,9.2023,9.2096,31569.0
2015-11-13 13:00:00,12.7,12.71,12.68,12.68,61980.0,9.2096,9.2168,9.1951,9.1951,61980.0
2015-11-13 13:10:00,12.69,12.69,12.68,12.69,15870.0,9.2023,9.2023,9.1951,9.2023,15870.0
2015-11-13 13:20:00,12.69,12.69,12.68,12.69,10023.0,9.2023,9.2023,9.1951,9.2023,10023.0
2015-11-13 13:30:00,12.69,12.7,12.67,12.67,27999.0,9.2023,9.2096,9.1878,9.1878,27999.0
2015-11-13 13:40:00,12.68,12.69,12.68,12.68,46041.0,9.1951,9.2023,9.1951,9.1951,46041.0
2015-11-13 13:50:00,12.68,12.69,12.68,12.68,7251.0,9.1951,9.2023,9.1951,9.1951,7251.0
2015-11-13 14:00:00,12.69,12.69,12.68,12.68,114840.0,9.2023,9.2023,9.1951,9.1951,114840.0
2015-11-13 14:10:00,12.67,12.7,12.67,12.7,34458.0,9.1878,9.2096,9.1878,9.2096,34458.0
2015-11-13 14:20:00,12.7,12.7,12.68,12.69,11016.0,9.2096,9.2096,9.1951,9.2023,11016.0
2015-11-13 14:30:00,12.69,12.69,12.68,12.68,15057.0,9.2023,9.2023,9.1951,9.1951,15057.0
2015-11-13 14:40:00,12.67,12.68,12.66,12.66,32535.0,9.1878,9.1951,9.1806,9.1806,32535.0
2015-11-13 14:50:00,12.67,12.67,12.64,12.65,42501.0,9.1878,9.1878,9.1661,9.1733,42501.0
2015-11-13 15:00:00,12.66,12.67,12.66,12.67,70644.0,9.1806,9.1878,9.1806,9.1878,70644.0
2015-11-13 15:10:00,12.67,12.67,12.65,12.66,33861.0,9.1878,9.1878,9.1733,9.1806,33861.0
2015-11-13 15:20:00,12.66,12.66,12.64,12.65,32181.0,9.1806,9.1806,9.1661,9.1733,32181.0
2015-11-13 15:30:00,12.65,12.67,12.65,12.67,36759.0,9.1733,9.1878,9.1733,9.1878,36759.0
2015-11-13 15:40:00,12.66,12.67,12.65,12.66,61068.0,9.1806,9.1878,9.1733,9.1806,61068.0
2015-11-13 15:50:00,12.66,12.66,12.64,12.65,76242.0,9.1806,9.1806,9.1661,9.1733,76242.0
2015-11-16 09:30:00,12.66,12.72,12.66,12.71,89721.0,9.1806,9.2241,9.1806,9.2168,89721.0
2015-11-16 09:40:00,12.73,12.75,12.73,12.75,45486.0,9.2313,9.2458,9.2313,9.2458,45486.0
2015-11-16 09:50:00,12.74,12.74,12.72,12.72,31092.0,9.2386,9.2386,9.2241,9.2241,31092.0
2015-11-16 10:00:00,12.72,12.73,12.71,12.71,18699.0,9.2241,9.2313,9.2168,9.2168,18699.0
2015-11-16 10:10:00,12.71,12.73,12.71,12.73,13305.0,9.2168,9.2313,9.2168,9.2313,13305.0
2015-11-16 10:20:00,12.73,12.75,12.72,12.74,43581.0,9.2313,9.2458,9.2241,9.2386,43581.0
2015-11-16 10:30:00,12.73,12.73,12.72,12.73,27258.0,9.2313,9.2313,9.2241,9.2313,27258.0
2015-11-16 10:40:00,12.73,12.74,12.72,12.74,35403.0,9.2313,9.2386,9.2241,9.2386,35403.0
2015-11-16 10:50:00,12.73,12.73,12.7,12.7,15552.0,9.2313,9.2313,9.2096,9.2096,15552.0
2015-11-16 11:00:00,12.71,12.72,12.7,12.71,9075.0,9.2168,9.2241,9.2096,9.2168,9075.0
2015-11-16 11:10:00,12.72,12.73,12.71,12.73,11706.0,9.2241,9.2313,9.2168,9.2313,11706.0
2015-11-16 11:20:00,12.73,12.73,12.7,12.7,26853.0,9.2313,9.2313,9.2096,9.2096,26853.0
2015-11-16 11:30:00,12.71,12.73,12.71,12.73,5208.0,9.2168,9.2313,9.2168,9.2313,5208.0
2015-11-16 11:40:00,12.73,12.74,12.73,12.74,52263.0,9.2313,9.2386,9.2313,9.2386,52263.0
2015-11-16 11:50:00,12.74,12.74,12.73,12.73,18699.0,9.2386,9.2386,9.2313,9.2313,18699.0
2015-11-16 12:00:00,12.74,12.75,12.74,12.75,8721.0,9.2386,9.2458,9.2386,9.2458,8721.0
2015-11-16 12:10:00,12.75,12.75,12.74,12.74,6171.0,9.2458,9.2458,9.2386,9.2386,6171.0
2015-11-16 12:20:00,12.75,12.76,12.75,12.76,3531.0,9.2458,9.2531,9.2458,9.2531,3531.0
2015-11-16 12:30:00,12.76,12.78,12.76,12.77,4581.0,9.2531,9.2676,9.2531,9.2603,4581.0
2015-11-16 12:40:00,12.77,12.78,12.76,12.76,20892.0,9.2603,9.2676,9.2531,9.2531,20892.0
2015-11-16 12:50:00,12.77,12.77,12.75,12.76,17289.0,9.2603,9.2603,9.2458,9.2531,17289.0
2015-11-16 13:00:00,12.77,12.78,12.76,12.77,9849.0,9.2603,9.2676,9.2531,9.2603,9849.0
2015-11-16 13:10:00,12.78,12.79,12.77,12.79,23220.0,9.2676,9.2748,9.2603,9.2748,23220.0
2015-11-16 13:20:00,12.79,12.8,12.78,12.78,21117.0,9.2748,9.2821,9.2676,9.2676,21117.0
2015-11-16 13:30:00,12.79,12.79,12.78,12.78,5769.0,9.2748,9.2748,9.2676,9.2676,5769.0
2015-11-16 13:40:00,12.79,12.79,12.78,12.79,8634.0,9.2748,9.2748,9.2676,9.2748,8634.0
2015-11-16 13:50:00,12.79,12.8,12.79,12.8,16113.0,9.2748,9.2821,9.2748,9.2821,16113.0
2015-11-16 14:00:00,12.8,12.81,12.8,12.8,51375.0,9.2821,9.2893,9.2821,9.2821,51375.0
2015-11-16 14:10:00,12.8,12.81,12.8,12.81,6561.0,9.2821,9.2893,9.2821,9.2893,6561.0
2015-11-16 14:20:00,12.81,12.81,12.8,12.8,6552.0,9.2893,9.2893,9.2821,9.2821,6552.0
2015-11-16 14:30:00,12.82,12.82,12.81,12.82,20082.0,9.2966,9.2966,9.2893,9.2966,20082.0
2015-11-16 14:40:00,12.82,12.82,12.81,12.81,16485.0,9.2966,9.2966,9.2893,9.2893,16485.0
2015-11-16 14:50:00,12.82,12.82,12.8,12.82,11106.0,9.2966,9.2966,9.2821,9.2966,11106.0
2015-11-16 15:00:00,12.81,12.84,12.81,12.84,32640.0,9.2893,9.3111,9.2893,9.3111,32640.0
2015-11-16 15:10:00,12.84,12.84,12.83,12.84,2412.0,9.3111,9.3111,9.3038,9.3111,2412.0
2015-11-16 15:20:00,12.84,12.86,12.84,12.85,31077.0,9.3111,9.3256,9.3111,9.3184,31077.0
2015-11-16 15:30:00,12.85,12.86,12.84,12.85,55314.0,9.3184,9.3256,9.3111,9.3184,55314.0
2015-11-16 15:40:00,12.85,12.86,12.84,12.84,31917.0,9.3184,9.3256,9.3111,9.3111,31917.0
2015-11-16 15:50:00,12.84,12.86,12.83,12.86,61836.0,9.3111,9.3256,9.3038,9.3256,61836.0
2015-11-17 09:30:00,12.91,12.91,12.86,12.86,95421.0,9.3619,9.3619,9.3256,9.3256,95421.0
2015-11-17 09:40:00,12.88,12.89,12.86,12.87,40170.0,9.3401,9.3474,9.3256,9.3329,40170.0
2015-11-17 09:50:00,12.87,12.88,12.87,12.88,9867.0,9.3329,9.3401,9.3329,9.3401,9867.0
2015-11-17 10:00:00,12.89,12.9,12.87,12.88,20979.0,9.3474,9.3546,9.3329,9.3401,20979.0
2015-11-17 10:10:00,12.89,12.89,12.87,12.87,10533.0,9.3474,9.3474,9.3329,9.3329,10533.0
2015-11-17 10:20:00,12.88,12.89,12.88,12.88,8916.0,9.3401,9.3474,9.3401,9.3401,8916.0
2015-11-17 10:30:00,12.89,12.92,12.89,12.92,10119.0,9.3474,9.3691,9.3474,9.3691,10119.0
2015-11-17 10:40:00,12.93,12.95,12.93,12.95,10398.0,9.3764,9.3909,9.3764,9.3909,10398.0
2015-11-17 10:50:00,12.94,12.95,12.94,12.94,11430.0,9.3836,9.3909,9.3836,9.3836,11430.0
2015-11-17 11:00:00,12.94,12.94,12.93,12.93,39978.0,9.3836,9.3836,9.3764,9.3764,39978.0
2015-11-17 11:10:00,12.93,12.94,12.93,12.94,19572.0,9.3764,9.3836,9.3764,9.3836,19572.0
2015-11-17 11:20:00,12.94,12.95,12.94,12.95,13911.0,9.3836,9.3909,9.3836,9.3909,13911.0
2015-11-17 11:30:00,12.95,12.96,12.95,12.95,10947.0,9.3909,9.3981,9.3909,9.3909,10947.0
2015-11-17 11:40:00,12.95,12.95,12.94,12.94,24495.0,9.3909,9.3909,9.3836,9.3836,24495.0
2015-11-17 11:50:00,12.95,12.95,12.94,12.95,8676.0,9.3909,9.3909,9.3836,9.3909,8676.0
2015-11-17 12:00:00,12.95,12.96,12.95,12.95,250995.0,9.3909,9.3981,9.3909,9.3909,250995.0
2015-11-17 12:10:00,12.95,12.96,12.95,12.95,9384.0,9.3909,9.3981,9.3909,9.3909,9384.0
2015-11-17 12:20:00,12.94,12.94,12.94,12.94,5685.0,9.3836,9.3836,9.3836,9.3836,5685.0
2015-11-17 12:30:00,12.94,12.94,12.92,12.92,12477.0,9.3836,9.3836,9.3691,9.3691,12477.0
2015-11-17 12:40:00,12.91,12.91,12.9,12.91,21504.0,9.3619,9.3619,9.3546,9.3619,21504.0
2015-11-17 12:50:00,12.91,12.92,12.9,12.92,11601.0,9.3619,9.3691,9.3546,9.3691,11601.0
2015-11-17 13:00:00,12.92,12.93,12.92,12.92,12078.0,9.3691,9.3764,9.3691,9.3691,12078.0
2015-11-17 13:10:00,12.92,12.93,12.91,12.91,4800.0,9.3691,9.3764,9.3619,9.3619,4800.0
2015-11-17 13:20:00,12.9,12.9,12.89,12.89,4728.0,9.3546,9.3546,9.3474,9.3474,4728.0
2015-11-17 13:30:00,12.89,12.91,12.89,12.91,6327.0,9.3474,9.3619,9.3474,9.3619,6327.0
2015-11-17 13:40:00,12.9,12.91,12.9,12.91,12642.0,9.3546,9.3619,9.3546,9.3619,12642.0
2015-11-17 13:50:00,12.91,12.92,12.9,12.92,36924.0,9.3619,9.3691,9.3546,9.3691,36924.0
2015-11-17 14:00:00,12.92,12.93,12.91,12.93,14715.0,9.3691,9.3764,9.3619,9.3764,14715.0
2015-11-17 14:10:00,12.92,12.93,12.92,12.92,6696.0,9.3691,9.3764,9.3691,9.3691,6696.0
2015-11-17 14:20:00,12.91,12.91,12.88,12.88,28401.0,9.3619,9.3619,9.3401,9.3401,28401.0
2015-11-17 14:30:00,12.88,12.88,12.87,12.88,38499.0,9.3401,9.3401,9.3329,9.3401,38499.0
2015-11-17 14:40:00,12.88,12.89,12.86,12.87,16992.0,9.3401,9.3474,9.3256,9.3329,16992.0
2015-11-17 14:50:00,12.88,12.89,12.86,12.89,18066.0,9.3401,9.3474,9.3256,9.3474,18066.0
2015-11-17 15:00:00,12.88,12.88,12.86,12.86,10938.0,9.3401,9.3401,9.3256,9.3256,10938.0
2015-11-17 15:10:00,12.85,12.86,12.84,12.85,19206.0,9.3184,9.3256,9.3111,9.3184,19206.0
2015-11-17 15:20:00,12.84,12.86,12.84,12.86,36675.0,9.3111,9.3256,9.3111,9.3256,36675.0
2015-11-17 15:30:00,12.86,12.87,12.85,12.86,53883.0,9.3256,9.3329,9.3184,9.3256,53883.0
2015-11-17 15:40:00,12.86,12.88,12.86,12.86,35991.0,9.3256,9.3401,9.3256,9.3256,35991.0
2015-11-17 15:50:00,12.87,12.88,12.86,12.87,92334.0,9.3329,9.3401,9.3256,9.3329,92334.0
2015-11-18 09:30:00,12.89,12.9,12.89,12.9,5070.0,9.3474,9.3546,9.3474,9.3546,5070.0
2015-11-18 09:40:00,12.89,12.9,12.88,12.9,12609.0,9.3474,9.3546,9.3401,9.3546,12609.0
2015-11-18 09:50:00,12.91,12.92,12.91,12.92,2106.0,9.3619,9.3691,9.3619,9.3691,2106.0
2015-11-18 10:00:00,12.9,12.91,12.89,12.9,22416.0,9.3546,9.3619,9.3474,9.3546,22416.0
2015-11-18 10:10:00,12.9,12.9,12.88,12.88,23643.0,9.3546,9.3546,9.3401,9.3401,23643.0
2015-11-18 10:20:00,12.88,12.9,12.88,12.88,8514.0,9.3401,9.3546,9.3401,9.3401,8514.0
2015-11-18 10:30:00,12.89,12.89,12.87,12.87,4494.0,9.3474,9.3474,9.3329,9.3329,4494.0
2015-11-18 10:40:00,12.88,12.89,12.87,12.89,3312.0,9.3401,9.3474,9.3329,9.3474,3312.0
2015-11-18 10:50:00,12.88,12.89,12.88,12.89,5385.0,9.3401,9.3474,9.3401,9.3474,5385.0
2015-11-18 11:00:00,12.88,12.88,12.87,12.87,28221.0,9.3401,9.3401,9.3329,9.3329,28221.0
2015-11-18 11:10:00,12.88,12.9,12.87,12.9,8286.0,9.3401,9.3546,9.3329,9.3546,8286.0
2015-11-18 11:20:00,12.89,12.89,12.88,12.89,9762.0,9.3474,9.3474,9.3401,9.3474,9762.0
2015-11-18 11:30:00,12.9,12.91,12.9,12.91,17445.0,9.3546,9.3619,9.3546,9.3619,17445.0
2015-11-18 11:40:00,12.91,12.92,12.91,12.92,16254.0,9.3619,9.3691,9.3619,9.3691,16254.0
2015-11-18 11:50:00,12.91,12.92,12.91,12.91,39513.0,9.3619,9.3691,9.3619,9.3619,39513.0
2015-11-18 12:00:00,12.91,12.91,12.9,12.9,43731.0,9.3619,9.3619,9.3546,9.3546,43731.0
2015-11-18 12:10:00,12.9,12.91,12.9,12.91,30756.0,9.3546,9.3619,9.3546,9.3619,30756.0
2015-11-18 12:20:00,12.92,12.92,12.9,12.91,13437.0,9.3691,9.3691,9.3546,9.3619,13437.0
2015-11-18 12:30:00,12.9,12.91,12.9,12.9,3519.0,9.3546,9.3619,9.3546,9.3546,3519.0
2015-11-18 12:40:00,12.9,12.9,12.89,12.89,5514.0,9.3546,9.3546,9.3474,9.3474,5514.0
2015-11-18 12:50:00,12.9,12.9,12.9,12.9,1812.0,9.3546,9.3546,9.3546,9.3546,1812.0
2015-11-18 13:00:00,12.91,12.91,12.9,12.91,12510.0,9.3619,9.3619,9.3546,9.3619,12510.0
2015-11-18 13:10:00,12.91,12.92,12.9,12.9,7590.0,9.3619,9.3691,9.3546,9.3546,7590.0
2015-11-18 13:20:00,12.91,12.91,12.91,12.91,2019.0,9.3619,9.3619,9.3619,9.3619,2019.0
2015-11-18 13:30:00,12.91,12.91,12.9,12.91,12783.0,9.3619,9.3619,9.3546,9.3619,12783.0
2015-11-18 13:40:00,12.91,12.91,12.9,12.9,5667.0,9.3619,9.3619,9.3546,9.3546,5667.0
2015-11-18 13:50:00,12.9,12.9,12.89,12.89,12672.0,9.3546,9.3546,9.3474,9.3474,12672.0
2015-11-18 14:00:00,12.89,12.91,12.88,12.91,16512.0,9.3474,9.3619,9.3401,9.3619,16512.0
2015-11-18 14:10:00,12.93,12.95,12.93,12.94,96543.0,9.3764,9.3909,9.3764,9.3836,96543.0
2015-11-18 14:20:00,12.93,12.94,12.92,12.93,98088.0,9.3764,9.3836,9.3691,9.3764,98088.0
2015-11-18 14:30:00,12.93,12.93,12.91,12.92,50637.0,9.3764,9.3764,9.3619,9.3691,50637.0
2015-11-18 14:40:00,12.93,12.94,12.93,12.93,4326.0,9.3764,9.3836,9.3764,9.3764,4326.0
2015-11-18 14:50:00,12.93,12.95,12.93,12.95,18108.0,9.3764,9.3909,9.3764,9.3909,18108.0
2015-11-18 15:00:00,12.95,12.95,12.94,12.94,31695.0,9.3909,9.3909,9.3836,9.3836,31695.0
2015-11-18 15:10:00,12.94,12.97,12.94,12.96,16029.0,9.3836,9.4054,9.3836,9.3981,16029.0
2015-11-18 15:20:00,12.96,12.96,12.96,12.96,9192.0,9.3981,9.3981,9.3981,9.3981,9192.0
2015-11-18 15:30:00,12.97,12.98,12.97,12.98,26049.0,9.4054,9.4126,9.4054,9.4126,26049.0
2015-11-18 15:40:00,12.98,12.99,12.97,12.99,57924.0,9.4126,9.4199,9.4054,9.4199,57924.0
2015-11-18 15:50:00,12.99,13.01,12.99,12.99,150603.0,9.4199,9.4344,9.4199,9.4199,150603.0
2015-11-19 09:30:00,12.99,13.01,12.99,13.01,25239.0,9.4199,9.4344,9.4199,9.4344,25239.0
2015-11-19 09:40:00,13.01,13.03,13.0,13.03,17220.0,9.4344,9.4489,9.4271,9.4489,17220.0
2015-11-19 09:50:00,13.04,13.04,13.03,13.03,361731.0,9.4561,9.4561,9.4489,9.4489,361731.0
2015-11-19 10:00:00,13.04,13.05,13.03,13.05,48741.0,9.4561,9.4634,9.4489,9.4634,48741.0
2015-11-19 10:10:00,13.05,13.05,13.02,13.02,8097.0,9.4634,9.4634,9.4416,9.4416,8097.0
2015-11-19 10:20:00,13.02,13.03,13.02,13.03,26010.0,9.4416,9.4489,9.4416,9.4489,26010.0
2015-11-19 10:30:00,13.03,13.04,13.01,13.02,121392.0,9.4489,9.4561,9.4344,9.4416,121392.0
2015-11-19 10:40:00,13.02,13.02,13.01,13.02,10083.0,9.4416,9.4416,9.4344,9.4416,10083.0
2015-11-19 10:50:00,13.02,13.02,13.01,13.01,6477.0,9.4416,9.4416,9.4344,9.4344,6477.0
2015-11-19 11:00:00,13.02,13.03,13.01,13.03,3408.0,9.4416,9.4489,9.4344,9.4489,3408.0
2015-11-19 11:10:00,13.03,13.03,13.02,13.03,15789.0,9.4489,9.4489,9.4416,9.4489,15789.0
2015-11-19 11:20:00,13.03,13.04,13.03,13.04,26019.0,9.4489,9.4561,9.4489,9.4561,26019.0
2015-11-19 11:30:00,13.04,13.04,13.02,13.03,65187.0,9.4561,9.4561,9.4416,9.4489,65187.0
2015-11-19 11:40:00,13.02,13.03,13.01,13.01,112386.0,9.4416,9.4489,9.4344,9.4344,112386.0
2015-11-19 11:50:00,13.01,13.01,13.0,13.0,26841.0,9.4344,9.4344,9.4271,9.4271,26841.0
2015-11-19 12:00:00,13.01,13.02,13.01,13.01,7890.0,9.4344,9.4416,9.4344,9.4344,7890.0
2015-11-19 12:10:00,13.0,13.01,13.0,13.0,25860.0,9.4271,9.4344,9.4271,9.4271,25860.0
2015-11-19 12:20:00,13.0,13.01,13.0,13.01,9567.0,9.4271,9.4344,9.4271,9.4344,9567.0
2015-11-19 12:30:00,13.02,13.03,13.02,13.02,12027.0,9.4416,9.4489,9.4416,9.4416,12027.0
2015-11-19 12:40:00,13.02,13.03,13.02,13.03,39048.0,9.4416,9.4489,9.4416,9.4489,39048.0
2015-11-19 12:50:00,13.03,13.05,13.03,13.05,6702.0,9.4489,9.4634,9.4489,9.4634,6702.0
2015-11-19 13:00:00,13.05,13.05,13.04,13.05,27900.0,9.4634,9.4634,9.4561,9.4634,27900.0
2015-11-19 13:10:00,13.05,13.05,13.04,13.05,17190.0,9.4634,9.4634,9.4561,9.4634,17190.0
2015-11-19 13:20:00,13.05,13.06,13.05,13.05,11574.0,9.4634,9.4706,9.4634,9.4634,11574.0
2015-11-19 13:30:00,13.04,13.05,13.04,13.04,6468.0,9.4561,9.4634,9.4561,9.4561,6468.0
2015-11-19 13:40:00,13.05,13.05,13.04,13.04,1818.0,9.4634,9.4634,9.4561,9.4561,1818.0
2015-11-19 13:50:00,13.04,13.04,13.03,13.03,4932.0,9.4561,9.4561,9.4489,9.4489,4932.0
2015-11-19 14:00:00,13.03,13.03,13.03,13.03,7854.0,9.4489,9.4489,9.4489,9.4489,7854.0
2015-11-19 14:10:00,13.02,13.03,13.02,13.02,33954.0,9.4416,9.4489,9.4416,9.4416,33954.0
2015-11-19 14:20:00,13.02,13.03,13.02,13.02,19326.0,9.4416,9.4489,9.4416,9.4416,19326.0
2015-11-19 14:30:00,13.02,13.02,13.02,13.02,2400.0,9.4416,9.4416,9.4416,9.4416,2400.0
2015-11-19 14:40:00,13.02,13.03,13.02,13.03,29514.0,9.4416,9.4489,9.4416,9.4489,29514.0
2015-11-19 14:50:00,13.03,13.04,13.03,13.03,18318.0,9.4489,9.4561,9.4489,9.4489,18318.0
2015-11-19 15:00:00,13.03,13.03,13.03,13.03,16170.0,9.4489,9.4489,9.4489,9.4489,16170.0
2015-11-19 15:10:00,13.03,13.03,13.02,13.03,27993.0,9.4489,9.4489,9.4416,9.4489,27993.0
2015-11-19 15:20:00,13.03,13.04,13.03,13.04,45468.0,9.4489,9.4561,9.4489,9.4561,45468.0
2015-11-19 15:30:00,13.04,13.04,13.02,13.02,12684.0,9.4561,9.4561,9.4416,9.4416,12684.0
2015-11-19 15:40:00,13.03,13.03,13.02,13.02,28389.0,9.4489,9.4489,9.4416,9.4416,28389.0
2015-11-19 15:50:00,13.03,13.03,13.02,13.02,47103.0,9.4489,9.4489,9.4416,9.4416,47103.0
2015-11-20 09:30:00,13.09,13.1,13.07,13.08,51867.0,9.4924,9.4996,9.4779,9.4851,51867.0
2015-11-20 09:40:00,13.09,13.11,13.09,13.11,15654.0,9.4924,9.5069,9.4924,9.5069,15654.0
2015-11-20 09:50:00,13.11,13.12,13.1,13.12,31863.0,9.5069,9.5141,9.4996,9.5141,31863.0
2015-11-20 10:00:00,13.12,13.12,13.11,13.11,3240.0,9.5141,9.5141,9.5069,9.5069,3240.0
2015-11-20 10:10:00,13.12,13.12,13.11,13.12,24498.0,9.5141,9.5141,9.5069,9.5141,24498.0
2015-11-20 10:20:00,13.11,13.11,13.1,13.1,4959.0,9.5069,9.5069,9.4996,9.4996,4959.0
2015-11-20 10:30:00,13.11,13.11,13.1,13.1,9873.0,9.5069,9.5069,9.4996,9.4996,9873.0
2015-11-20 10:40:00,13.1,13.1,13.09,13.1,60771.0,9.4996,9.4996,9.4924,9.4996,60771.0
2015-11-20 10:50:00,13.1,13.1,13.09,13.09,6816.0,9.4996,9.4996,9.4924,9.4924,6816.0
2015-11-20 11:00:00,13.08,13.09,13.08,13.09,31053.0,9.4851,9.4924,9.4851,9.4924,31053.0
2015-11-20 11:10:00,13.09,13.09,13.08,13.09,46176.0,9.4924,9.4924,9.4851,9.4924,46176.0
2015-11-20 11:20:00,13.09,13.1,13.09,13.09,27567.0,9.4924,9.4996,9.4924,9.4924,27567.0
2015-11-20 11:30:00,13.09,13.09,13.08,13.09,18657.0,9.4924,9.4924,9.4851,9.4924,18657.0
2015-11-20 11:40:00,13.09,13.09,13.08,13.08,27840.0,9.4924,9.4924,9.4851,9.4851,27840.0
2015-11-20 11:50:00,13.08,13.08,13.07,13.08,38658.0,9.4851,9.4851,9.4779,9.4851,38658.0
2015-11-20 12:00:00,13.07,13.07,13.07,13.07,5664.0,9.4779,9.4779,9.4779,9.4779,5664.0
2015-11-20 12:10:00,13.07,13.07,13.06,13.07,15126.0,9.4779,9.4779,9.4706,9.4779,15126.0
2015-11-20 12:20:00,13.07,13.07,13.06,13.06,4260.0,9.4779,9.4779,9.4706,9.4706,4260.0
2015-11-20 12:30:00,13.06,13.07,13.06,13.07,13812.0,9.4706,9.4779,9.4706,9.4779,13812.0
2015-11-20 12:40:00,13.07,13.07,13.07,13.07,6690.0,9.4779,9.4779,9.4779,9.4779,6690.0
2015-11-20 12:50:00,13.06,13.07,13.06,13.07,11718.0,9.4706,9.4779,9.4706,9.4779,11718.0
2015-11-20 13:00:00,13.06,13.07,13.06,13.07,11415.0,9.4706,9.4779,9.4706,9.4779,11415.0
2015-11-20 13:10:00,13.07,13.07,13.05,13.06,37002.0,9.4779,9.4779,9.4634,9.4706,37002.0
2015-11-20 13:20:00,13.06,13.06,13.05,13.05,24018.0,9.4706,9.4706,9.4634,9.4634,24018.0
2015-11-20 13:30:00,13.05,13.05,13.04,13.04,6858.0,9.4634,9.4634,9.4561,9.4561,6858.0
2015-11-20 13:40:00,13.04,13.05,13.04,13.04,9795.0,9.4561,9.4634,9.4561,9.4561,9795.0
2015-11-20 13:50:00,13.04,13.05,13.04,13.04,7539.0,9.4561,9.4634,9.4561,9.4561,7539.0
2015-11-20 14:00:00,13.05,13.05,13.04,13.05,14586.0,9.4634,9.4634,9.4561,9.4634,14586.0
2015-11-20 14:10:00,13.05,13.06,13.05,13.05,6780.0,9.4634,9.4706,9.4634,9.4634,6780.0
2015-11-20 14:20:00,13.05,13.05,13.04,13.04,7245.0,9.4634,9.4634,9.4561,9.4561,7245.0
2015-11-20 14:30:00,13.04,13.05,13.04,13.05,35343.0,9.4561,9.4634,9.4561,9.4634,35343.0
2015-11-20 14:40:00,13.05,13.05,13.04,13.04,8631.0,9.4634,9.4634,9.4561,9.4561,8631.0
2015-11-20 14:50:00,13.04,13.04,13.02,13.02,22524.0,9.4561,9.4561,9.4416,9.4416,22524.0
2015-11-20 15:00:00,13.02,13.03,13.01,13.02,19239.0,9.4416,9.4489,9.4344,9.4416,19239.0
2015-11-20 15:10:00,13.02,13.03,13.02,13.02,4902.0,9.4416,9.4489,9.4416,9.4416,4902.0
2015-11-20 15:20:00,13.02,13.03,13.02,13.02,13875.0,9.4416,9.4489,9.4416,9.4416,13875.0
2015-11-20 15:30:00,13.02,13.03,13.02,13.03,14991.0,9.4416,9.4489,9.4416,9.4489,14991.0
2015-11-20 15:40:00,13.03,13.04,13.03,13.04,15678.0,9.4489,9.4561,9.4489,9.4561,15678.0
2015-11-20 15:50:00,13.03,13.04,13.02,13.03,11691.0,9.4489,9.4561,9.4416,9.4489,11691.0
2015-11-23 09:30:00,13.03,13.03,13.02,13.02,69111.0,9.4489,9.4489,9.4416,9.4416,69111.0
2015-11-23 09:40:00,13.02,13.04,13.02,13.04,21696.0,9.4416,9.4561,9.4416,9.4561,21696.0
2015-11-23 09:50:00,13.04,13.04,13.02,13.02,22077.0,9.4561,9.4561,9.4416,9.4416,22077.0
2015-11-23 10:00:00,13.02,13.03,13.02,13.03,6867.0,9.4416,9.4489,9.4416,9.4489,6867.0
2015-11-23 10:10:00,13.04,13.06,13.04,13.06,8838.0,9.4561,9.4706,9.4561,9.4706,8838.0
2015-11-23 10:20:00,13.06,13.07,13.06,13.06,25056.0,9.4706,9.4779,9.4706,9.4706,25056.0
2015-11-23 10:30:00,13.06,13.07,13.06,13.06,48585.0,9.4706,9.4779,9.4706,9.4706,48585.0
2015-11-23 10:40:00,13.05,13.07,13.05,13.07,16263.0,9.4634,9.4779,9.4634,9.4779,16263.0
2015-11-23 10:50:00,13.08,13.08,13.07,13.08,17643.0,9.4851,9.4851,9.4779,9.4851,17643.0
2015-11-23 11:00:00,13.07,13.08,13.07,13.08,20286.0,9.4779,9.4851,9.4779,9.4851,20286.0
2015-11-23 11:10:00,13.07,13.07,13.07,13.07,939.0,9.4779,9.4779,9.4779,9.4779,939.0
2015-11-23 11:20:00,13.07,13.07,13.06,13.07,11403.0,9.4779,9.4779,9.4706,9.4779,11403.0
2015-11-23 11:30:00,13.08,13.08,13.06,13.06,16599.0,9.4851,9.4851,9.4706,9.4706,16599.0
2015-11-23 11:40:00,13.07,13.08,13.07,13.07,6762.0,9.4779,9.4851,9.4779,9.4779,6762.0
2015-11-23 11:50:00,13.08,13.08,13.07,13.08,29481.0,9.4851,9.4851,9.4779,9.4851,29481.0
2015-11-23 12:00:00,13.08,13.08,13.06,13.06,7647.0,9.4851,9.4851,9.4706,9.4706,7647.0
2015-11-23 12:10:00,13.07,13.07,13.06,13.06,12435.0,9.4779,9.4779,9.4706,9.4706,12435.0
2015-11-23 12:20:00,13.06,13.07,13.06,13.07,12144.0,9.4706,9.4779,9.4706,9.4779,12144.0
2015-11-23 12:30:00,13.06,13.06,13.06,13.06,4935.0,9.4706,9.4706,9.4706,9.4706,4935.0
2015-11-23 12:40:00,13.06,13.06,13.06,13.06,9000.0,9.4706,9.4706,9.4706,9.4706,9000.0
2015-11-23 12:50:00,13.07,13.08,13.06,13.07,32013.0,9.4779,9.4851,9.4706,9.4779,32013.0
2015-11-23 13:00:00,13.07,13.08,13.07,13.08,3327.0,9.4779,9.4851,9.4779,9.4851,3327.0
2015-11-23 13:10:00,13.07,13.07,13.06,13.07,2781.0,9.4779,9.4779,9.4706,9.4779,2781.0
2015-11-23 13:20:00,13.07,13.07,13.06,13.07,5016.0,9.4779,9.4779,9.4706,9.4779,5016.0
2015-11-23 13:30:00,13.07,13.07,13.06,13.07,23790.0,9.4779,9.4779,9.4706,9.4779,23790.0
2015-11-23 13:40:00,13.07,13.07,13.06,13.06,29805.0,9.4779,9.4779,9.4706,9.4706,29805.0
2015-11-23 13:50:00,13.06,13.07,13.06,13.06,17226.0,9.4706,9.4779,9.4706,9.4706,17226.0
2015-11-23 14:00:00,13.06,13.06,13.04,13.04,25848.0,9.4706,9.4706,9.4561,9.4561,25848.0
2015-11-23 14:10:00,13.04,13.04,13.03,13.04,12084.0,9.4561,9.4561,9.4489,9.4561,12084.0
2015-11-23 14:20:00,13.03,13.04,13.03,13.04,39084.0,9.4489,9.4561,9.4489,9.4561,39084.0
2015-11-23 14:30:00,13.04,13.04,13.02,13.02,31251.0,9.4561,9.4561,9.4416,9.4416,31251.0
2015-11-23 14:40:00,13.03,13.03,13.02,13.03,28518.0,9.4489,9.4489,9.4416,9.4489,28518.0
2015-11-23 14:50:00,13.03,13.04,13.03,13.03,57396.0,9.4489,9.4561,9.4489,9.4489,57396.0
2015-11-23 15:00:00,13.04,13.04,13.03,13.03,27756.0,9.4561,9.4561,9.4489,9.4489,27756.0
2015-11-23 15:10:00,13.04,13.04,13.03,13.04,19635.0,9.4561,9.4561,9.4489,9.4561,19635.0
2015-11-23 15:20:00,13.04,13.05,13.04,13.04,17178.0,9.4561,9.4634,9.4561,9.4561,17178.0
2015-11-23 15:30:00,13.04,13.05,13.04,13.05,33267.0,9.4561,9.4634,9.4561,9.4634,33267.0
2015-11-23 15:40:00,13.05,13.05,13.04,13.05,5598.0,9.4634,9.4634,9.4561,9.4634,5598.0
2015-11-23 15:50:00,13.04,13.05,13.04,13.05,22665.0,9.4561,9.4634,9.4561,9.4634,22665.0
2015-11-24 09:30:00,12.99,13.02,12.96,13.01,93105.0,9.4199,9.4416,9.3981,9.4344,93105.0
2015-11-24 09:40:00,13.03,13.04,13.02,13.03,15432.0,9.4489,9.4561,9.4416,9.4489,15432.0
2015-11-24 09:50:00,13.04,13.05,13.03,13.04,36450.0,9.4561,9.4634,9.4489,9.4561,36450.0
2015-11-24 10:00:00,13.03,13.04,13.03,13.03,15558.0,9.4489,9.4561,9.4489,9.4489,15558.0
2015-11-24 10:10:00,13.04,13.04,13.02,13.02,22164.0,9.4561,9.4561,9.4416,9.4416,22164.0
2015-11-24 10:20:00,13.03,13.03,13.01,13.01,10071.0,9.4489,9.4489,9.4344,9.4344,10071.0
2015-11-24 10:30:00,13.01,13.01,13.0,13.0,81012.0,9.4344,9.4344,9.4271,9.4271,81012.0
2015-11-24 10:40:00,13.0,13.01,12.99,12.99,12147.0,9.4271,9.4344,9.4199,9.4199,12147.0
2015-11-24 10:50:00,12.99,13.0,12.99,13.0,57612.0,9.4199,9.4271,9.4199,9.4271,57612.0
2015-11-24 11:00:00,13.0,13.02,13.0,13.02,5580.0,9.4271,9.4416,9.4271,9.4416,5580.0
2015-11-24 11:10:00,13.03,13.03,13.02,13.02,8685.0,9.4489,9.4489,9.4416,9.4416,8685.0
2015-11-24 11:20:00,13.02,13.05,13.02,13.05,4704.0,9.4416,9.4634,9.4416,9.4634,4704.0
2015-11-24 11:30:00,13.06,13.08,13.06,13.07,14694.0,9.4706,9.4851,9.4706,9.4779,14694.0
2015-11-24 11:40:00,13.07,13.07,13.06,13.07,35271.0,9.4779,9.4779,9.4706,9.4779,35271.0
2015-11-24 11:50:00,13.07,13.09,13.07,13.08,34350.0,9.4779,9.4924,9.4779,9.4851,34350.0
2015-11-24 12:00:00,13.08,13.09,13.08,13.09,18945.0,9.4851,9.4924,9.4851,9.4924,18945.0
2015-11-24 12:10:00,13.09,13.09,13.08,13.08,17430.0,9.4924,9.4924,9.4851,9.4851,17430.0
2015-11-24 12:20:00,13.08,13.09,13.08,13.09,9129.0,9.4851,9.4924,9.4851,9.4924,9129.0
2015-11-24 12:30:00,13.09,13.1,13.09,13.09,21063.0,9.4924,9.4996,9.4924,9.4924,21063.0
2015-11-24 12:40:00,13.09,13.09,13.08,13.08,13950.0,9.4924,9.4924,9.4851,9.4851,13950.0
2015-11-24 12:50:00,13.08,13.09,13.08,13.08,16272.0,9.4851,9.4924,9.4851,9.4851,16272.0
2015-11-24 13:00:00,13.08,13.11,13.08,13.1,21723.0,9.4851,9.5069,9.4851,9.4996,21723.0
2015-11-24 13:10:00,13.11,13.11,13.1,13.1,1530.0,9.5069,9.5069,9.4996,9.4996,1530.0
2015-11-24 13:20:00,13.11,13.11,13.11,13.11,1500.0,9.5069,9.5069,9.5069,9.5069,1500.0
2015-11-24 13:30:00,13.12,13.12,13.11,13.12,4254.0,9.5141,9.5141,9.5069,9.5141,4254.0
2015-11-24 13:40:00,13.12,13.12,13.11,13.11,10446.0,9.5141,9.5141,9.5069,9.5069,10446.0
2015-11-24 13:50:00,13.12,13.12,13.11,13.11,6759.0,9.5141,9.5141,9.5069,9.5069,6759.0
2015-11-24 14:00:00,13.12,13.13,13.12,13.13,6585.0,9.5141,9.5214,9.5141,9.5214,6585.0
2015-11-24 14:10:00,13.12,13.13,13.1,13.1,24735.0,9.5141,9.5214,9.4996,9.4996,24735.0
2015-11-24 14:20:00,13.1,13.11,13.1,13.1,9849.0,9.4996,9.5069,9.4996,9.4996,9849.0
2015-11-24 14:30:00,13.1,13.11,13.1,13.11,21129.0,9.4996,9.5069,9.4996,9.5069,21129.0
2015-11-24 14:40:00,13.11,13.11,13.11,13.11,2643.0,9.5069,9.5069,9.5069,9.5069,2643.0
2015-11-24 14:50:00,13.11,13.12,13.11,13.12,14277.0,9.5069,9.5141,9.5069,9.5141,14277.0
2015-11-24 15:00:00,13.11,13.12,13.11,13.12,4905.0,9.5069,9.5141,9.5069,9.5141,4905.0
2015-11-24 15:10:00,13.13,13.14,13.12,13.13,66798.0,9.5214,9.5286,9.5141,9.5214,66798.0
2015-11-24 15:20:00,13.12,13.13,13.11,13.11,16893.0,9.5141,9.5214,9.5069,9.5069,16893.0
2015-11-24 15:30:00,13.11,13.12,13.1,13.11,14055.0,9.5069,9.5141,9.4996,9.5069,14055.0
2015-11-24 15:40:00,13.1,13.11,13.1,13.1,11808.0,9.4996,9.5069,9.4996,9.4996,11808.0
2015-11-24 15:50:00,13.1,13.1,13.09,13.1,30069.0,9.4996,9.4996,9.4924,9.4996,30069.0
2015-11-25 09:30:00,13.09,13.1,13.09,13.1,19281.0,9.4924,9.4996,9.4924,9.4996,19281.0
2015-11-25 09:40:00,13.09,13.1,13.08,13.09,12669.0,9.4924,9.4996,9.4851,9.4924,12669.0
2015-11-25 09:50:00,13.09,13.11,13.09,13.1,9369.0,9.4924,9.5069,9.4924,9.4996,9369.0
2015-11-25 10:00:00,13.1,13.11,13.1,13.1,8478.0,9.4996,9.5069,9.4996,9.4996,8478.0
2015-11-25 10:10:00,13.1,13.11,13.1,13.11,13386.0,9.4996,9.5069,9.4996,9.5069,13386.0
2015-11-25 10:20:00,13.11,13.11,13.1,13.11,3732.0,9.5069,9.5069,9.4996,9.5069,3732.0
2015-11-25 10:30:00,13.11,13.12,13.11,13.12,42156.0,9.5069,9.5141,9.5069,9.5141,42156.0
2015-11-25 10:40:00,13.12,13.13,13.12,13.12,34065.0,9.5141,9.5214,9.5141,9.5141,34065.0
2015-11-25 10:50:00,13.12,13.12,13.11,13.11,17370.0,9.5141,9.5141,9.5069,9.5069,17370.0
2015-11-25 11:00:00,13.11,13.12,13.11,13.11,24255.0,9.5069,9.5141,9.5069,9.5069,24255.0
2015-11-25 11:10:00,13.11,13.12,13.1,13.11,37272.0,9.5069,9.5141,9.4996,9.5069,37272.0
2015-11-25 11:20:00,13.11,13.12,13.11,13.11,20937.0,9.5069,9.5141,9.5069,9.5069,20937.0
2015-11-25 11:30:00,13.11,13.11,13.11,13.11,22158.0,9.5069,9.5069,9.5069,9.5069,22158.0
2015-11-25 11:40:00,13.11,13.11,13.1,13.11,10557.0,9.5069,9.5069,9.4996,9.5069,10557.0
2015-11-25 11:50:00,13.11,13.12,13.11,13.11,13404.0,9.5069,9.5141,9.5069,9.5069,13404.0
2015-11-25 12:00:00,13.11,13.12,13.11,13.12,9975.0,9.5069,9.5141,9.5069,9.5141,9975.0
2015-11-25 12:10:00,13.12,13.12,13.11,13.12,8895.0,9.5141,9.5141,9.5069,9.5141,8895.0
2015-11-25 12:20:00,13.12,13.12,13.11,13.12,40998.0,9.5141,9.5141,9.5069,9.5141,40998.0
2015-11-25 12:30:00,13.12,13.12,13.12,13.12,16434.0,9.5141,9.5141,9.5141,9.5141,16434.0
2015-11-25 12:40:00,13.12,13.12,13.12,13.12,9981.0,9.5141,9.5141,9.5141,9.5141,9981.0
2015-11-25 12:50:00,13.12,13.12,13.11,13.11,10845.0,9.5141,9.5141,9.5069,9.5069,10845.0
2015-11-25 13:00:00,13.11,13.12,13.11,13.11,7578.0,9.5069,9.5141,9.5069,9.5069,7578.0
2015-11-25 13:10:00,13.11,13.12,13.11,13.11,12345.0,9.5069,9.5141,9.5069,9.5069,12345.0
2015-11-25 13:20:00,13.11,13.11,13.11,13.11,5886.0,9.5069,9.5069,9.5069,9.5069,5886.0
2015-11-25 13:30:00,13.11,13.11,13.11,13.11,7419.0,9.5069,9.5069,9.5069,9.5069,7419.0
2015-11-25 13:40:00,13.11,13.11,13.1,13.11,9726.0,9.5069,9.5069,9.4996,9.5069,9726.0
2015-11-25 13:50:00,13.11,13.11,13.1,13.11,5910.0,9.5069,9.5069,9.4996,9.5069,5910.0
2015-11-25 14:00:00,13.11,13.12,13.11,13.11,31704.0,9.5069,9.5141,9.5069,9.5069,31704.0
2015-11-25 14:10:00,13.11,13.11,13.11,13.11,18378.0,9.5069,9.5069,9.5069,9.5069,18378.0
2015-11-25 14:20:00,13.11,13.11,13.11,13.11,5100.0,9.5069,9.5069,9.5069,9.5069,5100.0
2015-11-25 14:30:00,13.11,13.11,13.1,13.1,13869.0,9.5069,9.5069,9.4996,9.4996,13869.0
2015-11-25 14:40:00,13.1,13.11,13.1,13.11,36624.0,9.4996,9.5069,9.4996,9.5069,36624.0
2015-11-25 14:50:00,13.1,13.11,13.1,13.1,5775.0,9.4996,9.5069,9.4996,9.4996,5775.0
2015-11-25 15:00:00,13.11,13.11,13.1,13.11,147432.0,9.5069,9.5069,9.4996,9.5069,147432.0
2015-11-25 15:10:00,13.11,13.11,13.1,13.11,10668.0,9.5069,9.5069,9.4996,9.5069,10668.0
2015-11-25 15:20:00,13.11,13.11,13.1,13.11,49548.0,9.5069,9.5069,9.4996,9.5069,49548.0
2015-11-25 15:30:00,13.11,13.11,13.1,13.1,31383.0,9.5069,9.5069,9.4996,9.4996,31383.0
2015-11-25 15:40:00,13.1,13.1,13.09,13.09,21180.0,9.4996,9.4996,9.4924,9.4924,21180.0
2015-11-25 15:50:00,13.09,13.09,13.08,13.09,25827.0,9.4924,9.4924,9.4851,9.4924,25827.0
2015-11-27 09:30:00,13.09,13.1,13.09,13.1,15930.0,9.4924,9.4996,9.4924,9.4996,15930.0
2015-11-27 09:40:00,13.09,13.09,13.08,13.08,12033.0,9.4924,9.4924,9.4851,9.4851,12033.0
2015-11-27 09:50:00,13.09,13.09,13.08,13.08,1452.0,9.4924,9.4924,9.4851,9.4851,1452.0
2015-11-27 10:00:00,13.08,13.08,13.07,13.08,7632.0,9.4851,9.4851,9.4779,9.4851,7632.0
2015-11-27 10:10:00,13.07,13.08,13.07,13.08,5328.0,9.4779,9.4851,9.4779,9.4851,5328.0
2015-11-27 10:20:00,13.08,13.08,13.08,13.08,8010.0,9.4851,9.4851,9.4851,9.4851,8010.0
2015-11-27 10:30:00,13.08,13.08,13.08,13.08,14349.0,9.4851,9.4851,9.4851,9.4851,14349.0
2015-11-27 10:40:00,13.08,13.09,13.08,13.09,1965.0,9.4851,9.4924,9.4851,9.4924,1965.0
2015-11-27 10:50:00,13.09,13.09,13.09,13.09,4053.0,9.4924,9.4924,9.4924,9.4924,4053.0
2015-11-27 11:00:00,13.1,13.1,13.1,13.1,1035.0,9.4996,9.4996,9.4996,9.4996,1035.0
2015-11-27 11:10:00,13.1,13.11,13.1,13.11,3714.0,9.4996,9.5069,9.4996,9.5069,3714.0
2015-11-27 11:20:00,13.11,13.11,13.11,13.11,5265.0,9.5069,9.5069,9.5069,9.5069,5265.0
2015-11-27 11:30:00,13.11,13.11,13.11,13.11,3300.0,9.5069,9.5069,9.5069,9.5069,3300.0
2015-11-27 11:40:00,13.11,13.11,13.1,13.11,13284.0,9.5069,9.5069,9.4996,9.5069,13284.0
2015-11-27 11:50:00,13.1,13.1,13.1,13.1,5043.0,9.4996,9.4996,9.4996,9.4996,5043.0
2015-11-27 12:00:00,13.11,13.11,13.1,13.11,14595.0,9.5069,9.5069,9.4996,9.5069,14595.0
2015-11-27 12:10:00,13.1,13.11,13.1,13.11,1500.0,9.4996,9.5069,9.4996,9.5069,1500.0
2015-11-27 12:20:00,13.11,13.11,13.1,13.11,42093.0,9.5069,9.5069,9.4996,9.5069,42093.0
2015-11-27 12:30:00,13.11,13.12,13.11,13.11,5472.0,9.5069,9.5141,9.5069,9.5069,5472.0
2015-11-27 12:40:00,13.11,13.11,13.1,13.1,1200.0,9.5069,9.5069,9.4996,9.4996,1200.0
2015-11-27 12:50:00,13.1,13.11,13.1,13.1,20535.0,9.4996,9.5069,9.4996,9.4996,20535.0
2015-11-30 09:30:00,13.13,13.13,13.09,13.09,58002.0,9.5214,9.5214,9.4924,9.4924,58002.0
2015-11-30 09:40:00,13.09,13.09,13.07,13.08,12138.0,9.4924,9.4924,9.4779,9.4851,12138.0
2015-11-30 09:50:00,13.08,13.09,13.08,13.08,5865.0,9.4851,9.4924,9.4851,9.4851,5865.0
2015-11-30 10:00:00,13.08,13.08,13.07,13.08,7416.0,9.4851,9.4851,9.4779,9.4851,7416.0
2015-11-30 10:10:00,13.08,13.09,13.07,13.07,6792.0,9.4851,9.4924,9.4779,9.4779,6792.0
2015-11-30 10:20:00,13.08,13.09,13.07,13.08,29922.0,9.4851,9.4924,9.4779,9.4851,29922.0
2015-11-30 10:30:00,13.09,13.1,13.08,13.1,25662.0,9.4924,9.4996,9.4851,9.4996,25662.0
2015-11-30 10:40:00,13.1,13.1,13.09,13.1,8067.0,9.4996,9.4996,9.4924,9.4996,8067.0
2015-11-30 10:50:00,13.1,13.1,13.09,13.09,9675.0,9.4996,9.4996,9.4924,9.4924,9675.0
2015-11-30 11:00:00,13.09,13.1,13.09,13.1,9393.0,9.4924,9.4996,9.4924,9.4996,9393.0
2015-11-30 11:10:00,13.1,13.11,13.1,13.1,30570.0,9.4996,9.5069,9.4996,9.4996,30570.0
2015-11-30 11:20:00,13.1,13.1,13.08,13.08,19671.0,9.4996,9.4996,9.4851,9.4851,19671.0
2015-11-30 11:30:00,13.08,13.08,13.07,13.08,12276.0,9.4851,9.4851,9.4779,9.4851,12276.0
2015-11-30 11:40:00,13.07,13.08,13.07,13.07,12570.0,9.4779,9.4851,9.4779,9.4779,12570.0
2015-11-30 11:50:00,13.07,13.07,13.06,13.06,6390.0,9.4779,9.4779,9.4706,9.4706,6390.0
2015-11-30 12:00:00,13.06,13.07,13.06,13.07,7512.0,9.4706,9.4779,9.4706,9.4779,7512.0
2015-11-30 12:10:00,13.07,13.08,13.07,13.08,15240.0,9.4779,9.4851,9.4779,9.4851,15240.0
2015-11-30 12:20:00,13.08,13.09,13.08,13.09,13875.0,9.4851,9.4924,9.4851,9.4924,13875.0
2015-11-30 12:30:00,13.09,13.09,13.08,13.09,6558.0,9.4924,9.4924,9.4851,9.4924,6558.0
2015-11-30 12:40:00,13.09,13.09,13.08,13.09,18918.0,9.4924,9.4924,9.4851,9.4924,18918.0
2015-11-30 12:50:00,13.09,13.09,13.08,13.08,26667.0,9.4924,9.4924,9.4851,9.4851,26667.0
2015-11-30 13:00:00,13.08,13.09,13.08,13.08,18000.0,9.4851,9.4924,9.4851,9.4851,18000.0
2015-11-30 13:10:00,13.09,13.09,13.08,13.08,12390.0,9.4924,9.4924,9.4851,9.4851,12390.0
2015-11-30 13:20:00,13.08,13.1,13.08,13.1,5040.0,9.4851,9.4996,9.4851,9.4996,5040.0
2015-11-30 13:30:00,13.1,13.11,13.1,13.1,16053.0,9.4996,9.5069,9.4996,9.4996,16053.0
2015-11-30 13:40:00,13.1,13.11,13.1,13.11,4554.0,9.4996,9.5069,9.4996,9.5069,4554.0
2015-11-30 13:50:00,13.11,13.12,13.11,13.12,15786.0,9.5069,9.5141,9.5069,9.5141,15786.0
2015-11-30 14:00:00,13.11,13.11,13.1,13.1,362232.0,9.5069,9.5069,9.4996,9.4996,362232.0
2015-11-30 14:10:00,13.11,13.11,13.1,13.1,17508.0,9.5069,9.5069,9.4996,9.4996,17508.0
2015-11-30 14:20:00,13.1,13.1,13.09,13.1,20748.0,9.4996,9.4996,9.4924,9.4996,20748.0
2015-11-30 14:30:00,13.1,13.1,13.09,13.1,6597.0,9.4996,9.4996,9.4924,9.4996,6597.0
2015-11-30 14:40:00,13.1,13.1,13.09,13.09,11670.0,9.4996,9.4996,9.4924,9.4924,11670.0
2015-11-30 14:50:00,13.09,13.09,13.08,13.08,18231.0,9.4924,9.4924,9.4851,9.4851,18231.0
2015-11-30 15:00:00,13.08,13.08,13.07,13.08,15198.0,9.4851,9.4851,9.4779,9.4851,15198.0
2015-11-30 15:10:00,13.08,13.08,13.08,13.08,11157.0,9.4851,9.4851,9.4851,9.4851,11157.0
2015-11-30 15:20:00,13.07,13.08,13.06,13.06,22689.0,9.4779,9.4851,9.4706,9.4706,22689.0
2015-11-30 15:30:00,13.07,13.09,13.07,13.08,31143.0,9.4779,9.4924,9.4779,9.4851,31143.0
2015-11-30 15:40:00,13.08,13.08,13.06,13.08,32883.0,9.4851,9.4851,9.4706,9.4851,32883.0
2015-11-30 15:50:00,13.08,13.08,13.07,13.07,31818.0,9.4851,9.4851,9.4779,9.4779,31818.0
2015-12-01 09:30:00,13.1,13.13,13.1,13.13,41355.0,9.4996,9.5214,9.4996,9.5214,41355.0
2015-12-01 09:40:00,13.13,13.16,13.13,13.15,45048.0,9.5214,9.5432,9.5214,9.5359,45048.0
2015-12-01 09:50:00,13.16,13.17,13.15,13.15,30072.0,9.5432,9.5504,9.5359,9.5359,30072.0
2015-12-01 10:00:00,13.15,13.15,13.14,13.15,20400.0,9.5359,9.5359,9.5286,9.5359,20400.0
2015-12-01 10:10:00,13.15,13.15,13.1,13.1,22605.0,9.5359,9.5359,9.4996,9.4996,22605.0
2015-12-01 10:20:00,13.11,13.12,13.1,13.12,19656.0,9.5069,9.5141,9.4996,9.5141,19656.0
2015-12-01 10:30:00,13.12,13.14,13.11,13.13,14721.0,9.5141,9.5286,9.5069,9.5214,14721.0
2015-12-01 10:40:00,13.13,13.16,13.13,13.16,33915.0,9.5214,9.5432,9.5214,9.5432,33915.0
2015-12-01 10:50:00,13.16,13.16,13.15,13.15,11007.0,9.5432,9.5432,9.5359,9.5359,11007.0
2015-12-01 11:00:00,13.15,13.16,13.14,13.14,23256.0,9.5359,9.5432,9.5286,9.5286,23256.0
2015-12-01 11:10:00,13.15,13.15,13.13,13.14,4377.0,9.5359,9.5359,9.5214,9.5286,4377.0
2015-12-01 11:20:00,13.14,13.15,13.14,13.14,84129.0,9.5286,9.5359,9.5286,9.5286,84129.0
2015-12-01 11:30:00,13.15,13.15,13.13,13.13,31020.0,9.5359,9.5359,9.5214,9.5214,31020.0
2015-12-01 11:40:00,13.13,13.15,13.13,13.15,41637.0,9.5214,9.5359,9.5214,9.5359,41637.0
2015-12-01 11:50:00,13.15,13.15,13.13,13.15,27513.0,9.5359,9.5359,9.5214,9.5359,27513.0
2015-12-01 12:00:00,13.15,13.15,13.14,13.15,4266.0,9.5359,9.5359,9.5286,9.5359,4266.0
2015-12-01 12:10:00,13.15,13.15,13.14,13.14,12846.0,9.5359,9.5359,9.5286,9.5286,12846.0
2015-12-01 12:20:00,13.14,13.15,13.14,13.15,19059.0,9.5286,9.5359,9.5286,9.5359,19059.0
2015-12-01 12:30:00,13.15,13.15,13.15,13.15,5142.0,9.5359,9.5359,9.5359,9.5359,5142.0
2015-12-01 12:40:00,13.15,13.16,13.15,13.15,86517.0,9.5359,9.5432,9.5359,9.5359,86517.0
2015-12-01 12:50:00,13.15,13.16,13.15,13.16,7392.0,9.5359,9.5432,9.5359,9.5432,7392.0
2015-12-01 13:00:00,13.16,13.16,13.15,13.15,5178.0,9.5432,9.5432,9.5359,9.5359,5178.0
2015-12-01 13:10:00,13.14,13.14,13.14,13.14,21918.0,9.5286,9.5286,9.5286,9.5286,21918.0
2015-12-01 13:20:00,13.14,13.14,13.13,13.13,14073.0,9.5286,9.5286,9.5214,9.5214,14073.0
2015-12-01 13:30:00,13.13,13.13,13.12,13.12,6900.0,9.5214,9.5214,9.5141,9.5141,6900.0
2015-12-01 13:40:00,13.13,13.13,13.12,13.12,7761.0,9.5214,9.5214,9.5141,9.5141,7761.0
2015-12-01 13:50:00,13.13,13.13,13.12,13.12,20280.0,9.5214,9.5214,9.5141,9.5141,20280.0
2015-12-01 14:00:00,13.13,13.13,13.12,13.13,9873.0,9.5214,9.5214,9.5141,9.5214,9873.0
2015-12-01 14:10:00,13.14,13.14,13.13,13.14,16677.0,9.5286,9.5286,9.5214,9.5286,16677.0
2015-12-01 14:20:00,13.14,13.15,13.14,13.14,31476.0,9.5286,9.5359,9.5286,9.5286,31476.0
2015-12-01 14:30:00,13.14,13.14,13.13,13.14,80820.0,9.5286,9.5286,9.5214,9.5286,80820.0
2015-12-01 14:40:00,13.14,13.15,13.13,13.15,59697.0,9.5286,9.5359,9.5214,9.5359,59697.0
2015-12-01 14:50:00,13.14,13.15,13.14,13.14,9732.0,9.5286,9.5359,9.5286,9.5286,9732.0
2015-12-01 15:00:00,13.13,13.14,13.13,13.14,19443.0,9.5214,9.5286,9.5214,9.5286,19443.0
2015-12-01 15:10:00,13.14,13.14,13.14,13.14,27201.0,9.5286,9.5286,9.5286,9.5286,27201.0
2015-12-01 15:20:00,13.14,13.15,13.14,13.15,6144.0,9.5286,9.5359,9.5286,9.5359,6144.0
2015-12-01 15:30:00,13.15,13.16,13.15,13.16,26262.0,9.5359,9.5432,9.5359,9.5432,26262.0
2015-12-01 15:40:00,13.17,13.17,13.16,13.17,18393.0,9.5504,9.5504,9.5432,9.5504,18393.0
2015-12-01 15:50:00,13.17,13.19,13.17,13.18,32775.0,9.5504,9.5649,9.5504,9.5577,32775.0
2015-12-02 09:30:00,13.19,13.19,13.17,13.19,44346.0,9.5649,9.5649,9.5504,9.5649,44346.0
2015-12-02 09:40:00,13.19,13.19,13.18,13.19,5976.0,9.5649,9.5649,9.5577,9.5649,5976.0
2015-12-02 09:50:00,13.18,13.2,13.18,13.2,7734.0,9.5577,9.5722,9.5577,9.5722,7734.0
2015-12-02 10:00:00,13.2,13.2,13.19,13.19,11667.0,9.5722,9.5722,9.5649,9.5649,11667.0
2015-12-02 10:10:00,13.19,13.19,13.18,13.19,13680.0,9.5649,9.5649,9.5577,9.5649,13680.0
2015-12-02 10:20:00,13.19,13.19,13.18,13.18,33675.0,9.5649,9.5649,9.5577,9.5577,33675.0
2015-12-02 10:30:00,13.17,13.18,13.17,13.18,20340.0,9.5504,9.5577,9.5504,9.5577,20340.0
2015-12-02 10:40:00,13.18,13.19,13.18,13.19,10032.0,9.5577,9.5649,9.5577,9.5649,10032.0
2015-12-02 10:50:00,13.18,13.18,13.17,13.18,12579.0,9.5577,9.5577,9.5504,9.5577,12579.0
2015-12-02 11:00:00,13.17,13.17,13.16,13.16,15291.0,9.5504,9.5504,9.5432,9.5432,15291.0
2015-12-02 11:10:00,13.16,13.16,13.16,13.16,2982.0,9.5432,9.5432,9.5432,9.5432,2982.0
2015-12-02 11:20:00,13.16,13.16,13.15,13.16,10446.0,9.5432,9.5432,9.5359,9.5432,10446.0
2015-12-02 11:30:00,13.16,13.16,13.16,13.16,2784.0,9.5432,9.5432,9.5432,9.5432,2784.0
2015-12-02 11:40:00,13.15,13.15,13.14,13.15,903.0,9.5359,9.5359,9.5286,9.5359,903.0
2015-12-02 11:50:00,13.15,13.15,13.15,13.15,27888.0,9.5359,9.5359,9.5359,9.5359,27888.0
2015-12-02 12:00:00,13.16,13.16,13.16,13.16,36813.0,9.5432,9.5432,9.5432,9.5432,36813.0
2015-12-02 12:10:00,13.15,13.16,13.15,13.15,8673.0,9.5359,9.5432,9.5359,9.5359,8673.0
2015-12-02 12:20:00,13.14,13.16,13.14,13.15,8739.0,9.5286,9.5432,9.5286,9.5359,8739.0
2015-12-02 12:30:00,13.15,13.16,13.15,13.16,2040.0,9.5359,9.5432,9.5359,9.5432,2040.0
2015-12-02 12:40:00,13.16,13.16,13.16,13.16,750.0,9.5432,9.5432,9.5432,9.5432,750.0
2015-12-02 12:50:00,13.16,13.16,13.15,13.15,21519.0,9.5432,9.5432,9.5359,9.5359,21519.0
2015-12-02 13:00:00,13.15,13.15,13.14,13.15,2655.0,9.5359,9.5359,9.5286,9.5359,2655.0
2015-12-02 13:10:00,13.15,13.16,13.15,13.15,51909.0,9.5359,9.5432,9.5359,9.5359,51909.0
2015-12-02 13:20:00,13.15,13.15,13.15,13.15,7500.0,9.5359,9.5359,9.5359,9.5359,7500.0
2015-12-02 13:30:00,13.15,13.16,13.14,13.15,51408.0,9.5359,9.5432,9.5286,9.5359,51408.0
2015-12-02 13:40:00,13.14,13.14,13.13,13.14,30642.0,9.5286,9.5286,9.5214,9.5286,30642.0
2015-12-02 13:50:00,13.13,13.14,13.12,13.13,47937.0,9.5214,9.5286,9.5141,9.5214,47937.0
2015-12-02 14:00:00,13.13,13.13,13.11,13.11,24009.0,9.5214,9.5214,9.5069,9.5069,24009.0
2015-12-02 14:10:00,13.11,13.11,13.09,13.09,12096.0,9.5069,9.5069,9.4924,9.4924,12096.0
2015-12-02 14:20:00,13.09,13.11,13.09,13.09,22791.0,9.4924,9.5069,9.4924,9.4924,22791.0
2015-12-02 14:30:00,13.09,13.09,13.08,13.09,30093.0,9.4924,9.4924,9.4851,9.4924,30093.0
2015-12-02 14:40:00,13.08,13.09,13.06,13.07,36411.0,9.4851,9.4924,9.4706,9.4779,36411.0
2015-12-02 14:50:00,13.06,13.07,13.05,13.05,23706.0,9.4706,9.4779,9.4634,9.4634,23706.0
2015-12-02 15:00:00,13.05,13.07,13.05,13.07,3823587.0,9.4634,9.4779,9.4634,9.4779,3823587.0
2015-12-02 15:10:00,13.07,13.08,13.06,13.07,12801.0,9.4779,9.4851,9.4706,9.4779,12801.0
2015-12-02 15:20:00,13.08,13.09,13.07,13.08,20877.0,9.4851,9.4924,9.4779,9.4851,20877.0
2015-12-02 15:30:00,13.09,13.09,13.06,13.07,488835.0,9.4924,9.4924,9.4706,9.4779,488835.0
2015-12-02 15:40:00,13.07,13.08,13.05,13.05,623709.0,9.4779,9.4851,9.4634,9.4634,623709.0
2015-12-02 15:50:00,13.05,13.06,13.04,13.06,48912.0,9.4634,9.4706,9.4561,9.4706,48912.0
2015-12-03 09:30:00,13.09,13.09,13.06,13.06,33981.0,9.4924,9.4924,9.4706,9.4706,33981.0
2015-12-03 09:40:00,13.06,13.06,13.03,13.03,102303.0,9.4706,9.4706,9.4489,9.4489,102303.0
2015-12-03 09:50:00,13.04,13.05,13.03,13.03,176586.0,9.4561,9.4634,9.4489,9.4489,176586.0
2015-12-03 10:00:00,13.03,13.03,12.99,12.99,74157.0,9.4489,9.4489,9.4199,9.4199,74157.0
2015-12-03 10:10:00,13.0,13.01,12.99,13.0,213456.0,9.4271,9.4344,9.4199,9.4271,213456.0
2015-12-03 10:20:00,12.99,13.0,12.98,13.0,40857.0,9.4199,9.4271,9.4126,9.4271,40857.0
2015-12-03 10:30:00,12.99,13.01,12.98,12.98,92448.0,9.4199,9.4344,9.4126,9.4126,92448.0
2015-12-03 10:40:00,12.98,13.02,12.98,13.01,20652.0,9.4126,9.4416,9.4126,9.4344,20652.0
2015-12-03 10:50:00,13.02,13.03,13.01,13.01,9837.0,9.4416,9.4489,9.4344,9.4344,9837.0
2015-12-03 11:00:00,13.01,13.03,13.0,13.03,95772.0,9.4344,9.4489,9.4271,9.4489,95772.0
2015-12-03 11:10:00,13.03,13.04,13.02,13.04,15294.0,9.4489,9.4561,9.4416,9.4561,15294.0
2015-12-03 11:20:00,13.04,13.05,13.03,13.04,31434.0,9.4561,9.4634,9.4489,9.4561,31434.0
2015-12-03 11:30:00,13.03,13.03,13.01,13.02,214029.0,9.4489,9.4489,9.4344,9.4416,214029.0
2015-12-03 11:40:00,13.02,13.02,13.0,13.01,9744.0,9.4416,9.4416,9.4271,9.4344,9744.0
2015-12-03 11:50:00,13.01,13.01,13.0,13.01,9369.0,9.4344,9.4344,9.4271,9.4344,9369.0
2015-12-03 12:00:00,13.01,13.02,13.0,13.0,20322.0,9.4344,9.4416,9.4271,9.4271,20322.0
2015-12-03 12:10:00,12.99,12.99,12.97,12.98,91011.0,9.4199,9.4199,9.4054,9.4126,91011.0
2015-12-03 12:20:00,12.98,12.98,12.94,12.95,25365.0,9.4126,9.4126,9.3836,9.3909,25365.0
2015-12-03 12:30:00,12.95,12.96,12.94,12.96,29748.0,9.3909,9.3981,9.3836,9.3981,29748.0
2015-12-03 12:40:00,12.96,12.98,12.96,12.97,18117.0,9.3981,9.4126,9.3981,9.4054,18117.0
2015-12-03 12:50:00,12.97,12.98,12.96,12.96,161727.0,9.4054,9.4126,9.3981,9.3981,161727.0
2015-12-03 13:00:00,12.95,12.96,12.94,12.95,24684.0,9.3909,9.3981,9.3836,9.3909,24684.0
2015-12-03 13:10:00,12.96,12.97,12.96,12.97,209082.0,9.3981,9.4054,9.3981,9.4054,209082.0
2015-12-03 13:20:00,12.97,12.98,12.96,12.97,60153.0,9.4054,9.4126,9.3981,9.4054,60153.0
2015-12-03 13:30:00,12.97,12.97,12.96,12.97,6384.0,9.4054,9.4054,9.3981,9.4054,6384.0
2015-12-03 13:40:00,12.96,12.97,12.93,12.93,18051.0,9.3981,9.4054,9.3764,9.3764,18051.0
2015-12-03 13:50:00,12.93,12.93,12.92,12.92,15207.0,9.3764,9.3764,9.3691,9.3691,15207.0
2015-12-03 14:00:00,12.92,12.92,12.91,12.91,18990.0,9.3691,9.3691,9.3619,9.3619,18990.0
2015-12-03 14:10:00,12.91,12.92,12.91,12.91,58044.0,9.3619,9.3691,9.3619,9.3619,58044.0
2015-12-03 14:20:00,12.91,12.91,12.88,12.89,332619.0,9.3619,9.3619,9.3401,9.3474,332619.0
2015-12-03 14:30:00,12.89,12.89,12.87,12.88,72117.0,9.3474,9.3474,9.3329,9.3401,72117.0
2015-12-03 14:40:00,12.89,12.89,12.86,12.88,252429.0,9.3474,9.3474,9.3256,9.3401,252429.0
2015-12-03 14:50:00,12.89,12.91,12.88,12.91,21234.0,9.3474,9.3619,9.3401,9.3619,21234.0
2015-12-03 15:00:00,12.89,12.91,12.88,12.88,247605.0,9.3474,9.3619,9.3401,9.3401,247605.0
2015-12-03 15:10:00,12.88,12.89,12.87,12.87,102603.0,9.3401,9.3474,9.3329,9.3329,102603.0
2015-12-03 15:20:00,12.87,12.89,12.87,12.87,31092.0,9.3329,9.3474,9.3329,9.3329,31092.0
2015-12-03 15:30:00,12.88,12.9,12.86,12.9,253044.0,9.3401,9.3546,9.3256,9.3546,253044.0
2015-12-03 15:40:00,12.89,12.91,12.88,12.91,260985.0,9.3474,9.3619,9.3401,9.3619,260985.0
2015-12-03 15:50:00,12.9,12.91,12.89,12.91,207402.0,9.3546,9.3619,9.3474,9.3619,207402.0
2015-12-04 09:30:00,12.92,12.96,12.92,12.95,77208.0,9.3691,9.3981,9.3691,9.3909,77208.0
2015-12-04 09:40:00,12.96,13.03,12.96,13.03,33951.0,9.3981,9.4489,9.3981,9.4489,33951.0
2015-12-04 09:50:00,13.03,13.04,13.01,13.01,241851.0,9.4489,9.4561,9.4344,9.4344,241851.0
2015-12-04 10:00:00,13.01,13.02,13.0,13.0,25368.0,9.4344,9.4416,9.4271,9.4271,25368.0
2015-12-04 10:10:00,13.0,13.02,13.0,13.02,158391.0,9.4271,9.4416,9.4271,9.4416,158391.0
2015-12-04 10:20:00,13.03,13.04,13.03,13.04,19437.0,9.4489,9.4561,9.4489,9.4561,19437.0
2015-12-04 10:30:00,13.04,13.06,13.03,13.06,18720.0,9.4561,9.4706,9.4489,9.4706,18720.0
2015-12-04 10:40:00,13.05,13.05,13.04,13.04,247770.0,9.4634,9.4634,9.4561,9.4561,247770.0
2015-12-04 10:50:00,13.05,13.07,13.05,13.07,17967.0,9.4634,9.4779,9.4634,9.4779,17967.0
2015-12-04 11:00:00,13.06,13.07,13.06,13.07,235158.0,9.4706,9.4779,9.4706,9.4779,235158.0
2015-12-04 11:10:00,13.06,13.07,13.05,13.05,9567.0,9.4706,9.4779,9.4634,9.4634,9567.0
2015-12-04 11:20:00,13.06,13.06,13.04,13.04,19386.0,9.4706,9.4706,9.4561,9.4561,19386.0
2015-12-04 11:30:00,13.04,13.06,13.04,13.06,7056.0,9.4561,9.4706,9.4561,9.4706,7056.0
2015-12-04 11:40:00,13.04,13.04,13.03,13.03,7530.0,9.4561,9.4561,9.4489,9.4489,7530.0
2015-12-04 11:50:00,13.03,13.04,13.03,13.04,11799.0,9.4489,9.4561,9.4489,9.4561,11799.0
2015-12-04 12:00:00,13.03,13.04,13.02,13.03,14808.0,9.4489,9.4561,9.4416,9.4489,14808.0
2015-12-04 12:10:00,13.04,13.04,13.03,13.04,58860.0,9.4561,9.4561,9.4489,9.4561,58860.0
2015-12-04 12:20:00,13.04,13.04,13.03,13.03,193044.0,9.4561,9.4561,9.4489,9.4489,193044.0
2015-12-04 12:30:00,13.04,13.08,13.04,13.08,11601.0,9.4561,9.4851,9.4561,9.4851,11601.0
2015-12-04 12:40:00,13.08,13.09,13.08,13.08,38079.0,9.4851,9.4924,9.4851,9.4851,38079.0
2015-12-04 12:50:00,13.09,13.1,13.08,13.1,8718.0,9.4924,9.4996,9.4851,9.4996,8718.0
2015-12-04 13:00:00,13.1,13.12,13.1,13.12,2910.0,9.4996,9.5141,9.4996,9.5141,2910.0
2015-12-04 13:10:00,13.12,13.13,13.11,13.12,198735.0,9.5141,9.5214,9.5069,9.5141,198735.0
2015-12-04 13:20:00,13.12,13.12,13.11,13.11,10110.0,9.5141,9.5141,9.5069,9.5069,10110.0
2015-12-04 13:30:00,13.12,13.12,13.11,13.12,316224.0,9.5141,9.5141,9.5069,9.5141,316224.0
2015-12-04 13:40:00,13.11,13.12,13.11,13.11,13626.0,9.5069,9.5141,9.5069,9.5069,13626.0
2015-12-04 13:50:00,13.11,13.13,13.11,13.12,31179.0,9.5069,9.5214,9.5069,9.5141,31179.0
2015-12-04 14:00:00,13.12,13.13,13.12,13.12,204927.0,9.5141,9.5214,9.5141,9.5141,204927.0
2015-12-04 14:10:00,13.12,13.13,13.11,13.11,28947.0,9.5141,9.5214,9.5069,9.5069,28947.0
2015-12-04 14:20:00,13.11,13.12,13.11,13.12,23880.0,9.5069,9.5141,9.5069,9.5141,23880.0
2015-12-04 14:30:00,13.12,13.13,13.12,13.12,39306.0,9.5141,9.5214,9.5141,9.5141,39306.0
2015-12-04 14:40:00,13.12,13.14,13.12,13.14,34953.0,9.5141,9.5286,9.5141,9.5286,34953.0
2015-12-04 14:50:00,13.14,13.15,13.14,13.15,24282.0,9.5286,9.5359,9.5286,9.5359,24282.0
2015-12-04 15:00:00,13.15,13.16,13.14,13.16,170085.0,9.5359,9.5432,9.5286,9.5432,170085.0
2015-12-04 15:10:00,13.15,13.16,13.14,13.15,13482.0,9.5359,9.5432,9.5286,9.5359,13482.0
2015-12-04 15:20:00,13.14,13.15,13.14,13.14,164859.0,9.5286,9.5359,9.5286,9.5286,164859.0
2015-12-04 15:30:00,13.14,13.14,13.12,13.12,168639.0,9.5286,9.5286,9.5141,9.5141,168639.0
2015-12-04 15:40:00,13.13,13.15,13.13,13.14,358746.0,9.5214,9.5359,9.5214,9.5286,358746.0
2015-12-04 15:50:00,13.14,13.14,13.13,13.14,169875.0,9.5286,9.5286,9.5214,9.5286,169875.0
2015-12-07 09:30:00,13.1,13.1,13.07,13.1,55548.0,9.4996,9.4996,9.4779,9.4996,55548.0
2015-12-07 09:40:00,13.1,13.1,13.09,13.1,14334.0,9.4996,9.4996,9.4924,9.4996,14334.0
2015-12-07 09:50:00,13.1,13.1,13.08,13.09,63279.0,9.4996,9.4996,9.4851,9.4924,63279.0
2015-12-07 10:00:00,13.08,13.09,13.06,13.07,89754.0,9.4851,9.4924,9.4706,9.4779,89754.0
2015-12-07 10:10:00,13.07,13.09,13.07,13.09,19302.0,9.4779,9.4924,9.4779,9.4924,19302.0
2015-12-07 10:20:00,13.07,13.08,13.06,13.06,57834.0,9.4779,9.4851,9.4706,9.4706,57834.0
2015-12-07 10:30:00,13.06,13.06,13.03,13.04,88896.0,9.4706,9.4706,9.4489,9.4561,88896.0
2015-12-07 10:40:00,13.04,13.04,13.01,13.02,139626.0,9.4561,9.4561,9.4344,9.4416,139626.0
2015-12-07 10:50:00,13.02,13.04,13.02,13.04,29076.0,9.4416,9.4561,9.4416,9.4561,29076.0
2015-12-07 11:00:00,13.04,13.04,13.02,13.04,118812.0,9.4561,9.4561,9.4416,9.4561,118812.0
2015-12-07 11:10:00,13.04,13.05,13.02,13.02,33657.0,9.4561,9.4634,9.4416,9.4416,33657.0
2015-12-07 11:20:00,13.02,13.03,13.0,13.01,38652.0,9.4416,9.4489,9.4271,9.4344,38652.0
2015-12-07 11:30:00,13.01,13.04,13.01,13.04,88725.0,9.4344,9.4561,9.4344,9.4561,88725.0
2015-12-07 11:40:00,13.04,13.05,13.03,13.04,11112.0,9.4561,9.4634,9.4489,9.4561,11112.0
2015-12-07 11:50:00,13.04,13.07,13.04,13.06,11889.0,9.4561,9.4779,9.4561,9.4706,11889.0
2015-12-07 12:00:00,13.06,13.06,13.05,13.05,17679.0,9.4706,9.4706,9.4634,9.4634,17679.0
2015-12-07 12:10:00,13.05,13.06,13.05,13.06,44538.0,9.4634,9.4706,9.4634,9.4706,44538.0
2015-12-07 12:20:00,13.06,13.06,13.04,13.04,184416.0,9.4706,9.4706,9.4561,9.4561,184416.0
2015-12-07 12:30:00,13.05,13.05,13.03,13.04,13053.0,9.4634,9.4634,9.4489,9.4561,13053.0
2015-12-07 12:40:00,13.04,13.04,13.03,13.04,28566.0,9.4561,9.4561,9.4489,9.4561,28566.0
2015-12-07 12:50:00,13.03,13.04,13.01,13.03,182346.0,9.4489,9.4561,9.4344,9.4489,182346.0
2015-12-07 13:00:00,13.03,13.05,13.02,13.05,55656.0,9.4489,9.4634,9.4416,9.4634,55656.0
2015-12-07 13:10:00,13.05,13.05,13.03,13.05,33522.0,9.4634,9.4634,9.4489,9.4634,33522.0
2015-12-07 13:20:00,13.04,13.05,13.03,13.05,3366.0,9.4561,9.4634,9.4489,9.4634,3366.0
2015-12-07 13:30:00,13.05,13.05,13.04,13.05,101301.0,9.4634,9.4634,9.4561,9.4634,101301.0
2015-12-07 13:40:00,13.03,13.03,13.02,13.03,63129.0,9.4489,9.4489,9.4416,9.4489,63129.0
2015-12-07 13:50:00,13.02,13.04,13.02,13.04,65700.0,9.4416,9.4561,9.4416,9.4561,65700.0
2015-12-07 14:00:00,13.04,13.07,13.04,13.06,19167.0,9.4561,9.4779,9.4561,9.4706,19167.0
2015-12-07 14:10:00,13.06,13.06,13.05,13.06,14586.0,9.4706,9.4706,9.4634,9.4706,14586.0
2015-12-07 14:20:00,13.06,13.06,13.05,13.06,472164.0,9.4706,9.4706,9.4634,9.4706,472164.0
2015-12-07 14:30:00,13.07,13.07,13.04,13.05,127428.0,9.4779,9.4779,9.4561,9.4634,127428.0
2015-12-07 14:40:00,13.05,13.05,13.03,13.04,179838.0,9.4634,9.4634,9.4489,9.4561,179838.0
2015-12-07 14:50:00,13.05,13.05,13.04,13.04,20766.0,9.4634,9.4634,9.4561,9.4561,20766.0
2015-12-07 15:00:00,13.03,13.04,13.02,13.03,198600.0,9.4489,9.4561,9.4416,9.4489,198600.0
2015-12-07 15:10:00,13.03,13.04,13.02,13.04,21969.0,9.4489,9.4561,9.4416,9.4561,21969.0
2015-12-07 15:20:00,13.05,13.06,13.04,13.05,122400.0,9.4634,9.4706,9.4561,9.4634,122400.0
2015-12-07 15:30:00,13.06,13.06,13.05,13.05,32739.0,9.4706,9.4706,9.4634,9.4634,32739.0
2015-12-07 15:40:00,13.07,13.09,13.06,13.09,45471.0,9.4779,9.4924,9.4706,9.4924,45471.0
2015-12-07 15:50:00,13.08,13.09,13.07,13.08,201579.0,9.4851,9.4924,9.4779,9.4851,201579.0
2015-12-08 09:30:00,12.96,12.98,12.9,12.92,62829.0,9.3981,9.4126,9.3546,9.3691,62829.0
2015-12-08 09:40:00,12.91,12.96,12.91,12.96,153681.0,9.3619,9.3981,9.3619,9.3981,153681.0
2015-12-08 09:50:00,12.95,12.95,12.93,12.93,100383.0,9.3909,9.3909,9.3764,9.3764,100383.0
2015-12-08 10:00:00,12.93,12.96,12.92,12.96,83058.0,9.3764,9.3981,9.3691,9.3981,83058.0
2015-12-08 10:10:00,12.95,12.95,12.93,12.93,13395.0,9.3909,9.3909,9.3764,9.3764,13395.0
2015-12-08 10:20:00,12.92,12.92,12.9,12.92,161073.0,9.3691,9.3691,9.3546,9.3691,161073.0
2015-12-08 10:30:00,12.91,12.96,12.9,12.95,45759.0,9.3619,9.3981,9.3546,9.3909,45759.0
2015-12-08 10:40:00,12.96,12.98,12.96,12.97,166278.0,9.3981,9.4126,9.3981,9.4054,166278.0
2015-12-08 10:50:00,12.97,12.98,12.96,12.98,17064.0,9.4054,9.4126,9.3981,9.4126,17064.0
2015-12-08 11:00:00,12.98,13.03,12.98,13.02,65514.0,9.4126,9.4489,9.4126,9.4416,65514.0
2015-12-08 11:10:00,13.02,13.02,12.99,13.0,173235.0,9.4416,9.4416,9.4199,9.4271,173235.0
2015-12-08 11:20:00,13.01,13.02,12.98,12.98,52527.0,9.4344,9.4416,9.4126,9.4126,52527.0
2015-12-08 11:30:00,12.99,12.99,12.97,12.97,30411.0,9.4199,9.4199,9.4054,9.4054,30411.0
2015-12-08 11:40:00,12.97,12.98,12.96,12.98,18753.0,9.4054,9.4126,9.3981,9.4126,18753.0
2015-12-08 11:50:00,12.96,12.98,12.96,12.97,161580.0,9.3981,9.4126,9.3981,9.4054,161580.0
2015-12-08 12:00:00,12.97,12.97,12.95,12.97,17556.0,9.4054,9.4054,9.3909,9.4054,17556.0
2015-12-08 12:10:00,12.96,12.96,12.94,12.94,78720.0,9.3981,9.3981,9.3836,9.3836,78720.0
2015-12-08 12:20:00,12.94,12.96,12.94,12.95,174945.0,9.3836,9.3981,9.3836,9.3909,174945.0
2015-12-08 12:30:00,12.95,12.95,12.94,12.95,9288.0,9.3909,9.3909,9.3836,9.3909,9288.0
2015-12-08 12:40:00,12.96,12.96,12.94,12.95,168081.0,9.3981,9.3981,9.3836,9.3909,168081.0
2015-12-08 12:50:00,12.95,12.97,12.95,12.97,1117014.0,9.3909,9.4054,9.3909,9.4054,1117014.0
2015-12-08 13:00:00,12.97,12.98,12.96,12.97,11586.0,9.4054,9.4126,9.3981,9.4054,11586.0
2015-12-08 13:10:00,12.97,12.97,12.95,12.95,244896.0,9.4054,9.4054,9.3909,9.3909,244896.0
2015-12-08 13:20:00,12.95,12.95,12.94,12.94,21804.0,9.3909,9.3909,9.3836,9.3836,21804.0
2015-12-08 13:30:00,12.95,12.97,12.95,12.96,193884.0,9.3909,9.4054,9.3909,9.3981,193884.0
2015-12-08 13:40:00,12.96,12.97,12.96,12.97,7899.0,9.3981,9.4054,9.3981,9.4054,7899.0
2015-12-08 13:50:00,12.96,12.97,12.96,12.97,17643.0,9.3981,9.4054,9.3981,9.4054,17643.0
2015-12-08 14:00:00,12.97,13.0,12.97,13.0,21018.0,9.4054,9.4271,9.4054,9.4271,21018.0
2015-12-08 14:10:00,13.0,13.0,12.99,12.99,40854.0,9.4271,9.4271,9.4199,9.4199,40854.0
2015-12-08 14:20:00,12.99,13.0,12.98,12.98,170094.0,9.4199,9.4271,9.4126,9.4126,170094.0
2015-12-08 14:30:00,12.98,12.99,12.97,12.98,313980.0,9.4126,9.4199,9.4054,9.4126,313980.0
2015-12-08 14:40:00,12.97,12.99,12.97,12.99,62070.0,9.4054,9.4199,9.4054,9.4199,62070.0
2015-12-08 14:50:00,12.99,12.99,12.97,12.98,197799.0,9.4199,9.4199,9.4054,9.4126,197799.0
2015-12-08 15:00:00,12.98,12.98,12.96,12.98,37797.0,9.4126,9.4126,9.3981,9.4126,37797.0
2015-12-08 15:10:00,12.97,12.97,12.95,12.95,23460.0,9.4054,9.4054,9.3909,9.3909,23460.0
2015-12-08 15:20:00,12.94,12.96,12.94,12.95,171825.0,9.3836,9.3981,9.3836,9.3909,171825.0
2015-12-08 15:30:00,12.95,12.97,12.95,12.96,236490.0,9.3909,9.4054,9.3909,9.3981,236490.0
2015-12-08 15:40:00,12.95,12.98,12.95,12.98,200193.0,9.3909,9.4126,9.3909,9.4126,200193.0
2015-12-08 15:50:00,12.98,12.98,12.95,12.96,290913.0,9.4126,9.4126,9.3909,9.3981,290913.0
2015-12-09 09:30:00,12.95,12.97,12.94,12.97,298893.0,9.3909,9.4054,9.3836,9.4054,298893.0
2015-12-09 09:40:00,13.0,13.02,13.0,13.02,88137.0,9.4271,9.4416,9.4271,9.4416,88137.0
2015-12-09 09:50:00,13.03,13.03,13.01,13.03,35073.0,9.4489,9.4489,9.4344,9.4489,35073.0
2015-12-09 10:00:00,13.02,13.05,13.02,13.05,4368.0,9.4416,9.4634,9.4416,9.4634,4368.0
2015-12-09 10:10:00,13.06,13.08,13.06,13.07,53151.0,9.4706,9.4851,9.4706,9.4779,53151.0
2015-12-09 10:20:00,13.08,13.08,13.06,13.07,88545.0,9.4851,9.4851,9.4706,9.4779,88545.0
2015-12-09 10:30:00,13.09,13.12,13.09,13.1,47550.0,9.4924,9.5141,9.4924,9.4996,47550.0
2015-12-09 10:40:00,13.1,13.11,13.09,13.09,168039.0,9.4996,9.5069,9.4924,9.4924,168039.0
2015-12-09 10:50:00,13.08,13.09,13.08,13.09,21918.0,9.4851,9.4924,9.4851,9.4924,21918.0
2015-12-09 11:00:00,13.08,13.09,13.07,13.08,31752.0,9.4851,9.4924,9.4779,9.4851,31752.0
2015-12-09 11:10:00,13.08,13.09,13.07,13.07,20343.0,9.4851,9.4924,9.4779,9.4779,20343.0
2015-12-09 11:20:00,13.05,13.06,13.04,13.05,97716.0,9.4634,9.4706,9.4561,9.4634,97716.0
2015-12-09 11:30:00,13.04,13.05,13.02,13.03,986436.0,9.4561,9.4634,9.4416,9.4489,986436.0
2015-12-09 11:40:00,13.04,13.04,12.97,12.97,723630.0,9.4561,9.4561,9.4054,9.4054,723630.0
2015-12-09 11:50:00,12.98,12.99,12.97,12.98,29589.0,9.4126,9.4199,9.4054,9.4126,29589.0
2015-12-09 12:00:00,12.99,12.99,12.98,12.99,16347.0,9.4199,9.4199,9.4126,9.4199,16347.0
2015-12-09 12:10:00,12.99,12.99,12.95,12.95,638514.0,9.4199,9.4199,9.3909,9.3909,638514.0
2015-12-09 12:20:00,12.95,12.95,12.91,12.92,906672.0,9.3909,9.3909,9.3619,9.3691,906672.0
2015-12-09 12:30:00,12.92,12.92,12.89,12.89,765138.0,9.3691,9.3691,9.3474,9.3474,765138.0
2015-12-09 12:40:00,12.89,12.89,12.86,12.89,583926.0,9.3474,9.3474,9.3256,9.3474,583926.0
2015-12-09 12:50:00,12.89,12.9,12.86,12.88,425175.0,9.3474,9.3546,9.3256,9.3401,425175.0
2015-12-09 13:00:00,12.87,12.9,12.85,12.89,245460.0,9.3329,9.3546,9.3184,9.3474,245460.0
2015-12-09 13:10:00,12.88,12.91,12.88,12.89,55725.0,9.3401,9.3619,9.3401,9.3474,55725.0
2015-12-09 13:20:00,12.88,12.9,12.88,12.88,32391.0,9.3401,9.3546,9.3401,9.3401,32391.0
2015-12-09 13:30:00,12.88,12.89,12.88,12.89,199779.0,9.3401,9.3474,9.3401,9.3474,199779.0
2015-12-09 13:40:00,12.89,12.89,12.87,12.89,23571.0,9.3474,9.3474,9.3329,9.3474,23571.0
2015-12-09 13:50:00,12.9,12.91,12.89,12.91,21783.0,9.3546,9.3619,9.3474,9.3619,21783.0
2015-12-09 14:00:00,12.9,12.9,12.88,12.89,215073.0,9.3546,9.3546,9.3401,9.3474,215073.0
2015-12-09 14:10:00,12.9,12.91,12.89,12.9,69723.0,9.3546,9.3619,9.3474,9.3546,69723.0
2015-12-09 14:20:00,12.89,12.9,12.88,12.89,61095.0,9.3474,9.3546,9.3401,9.3474,61095.0
2015-12-09 14:30:00,12.9,12.9,12.89,12.9,220272.0,9.3546,9.3546,9.3474,9.3546,220272.0
2015-12-09 14:40:00,12.9,12.9,12.88,12.89,29088.0,9.3546,9.3546,9.3401,9.3474,29088.0
2015-12-09 14:50:00,12.89,12.89,12.87,12.88,25191.0,9.3474,9.3474,9.3329,9.3401,25191.0
2015-12-09 15:00:00,12.88,12.91,12.88,12.9,40503.0,9.3401,9.3619,9.3401,9.3546,40503.0
2015-12-09 15:10:00,12.9,12.9,12.89,12.89,39795.0,9.3546,9.3546,9.3474,9.3474,39795.0
2015-12-09 15:20:00,12.9,12.93,12.9,12.92,29904.0,9.3546,9.3764,9.3546,9.3691,29904.0
2015-12-09 15:30:00,12.93,12.95,12.92,12.93,100593.0,9.3764,9.3909,9.3691,9.3764,100593.0
2015-12-09 15:40:00,12.93,12.94,12.91,12.91,592398.0,9.3764,9.3836,9.3619,9.3619,592398.0
2015-12-09 15:50:00,12.91,12.92,12.91,12.92,242589.0,9.3619,9.3691,9.3619,9.3691,242589.0
2015-12-10 09:30:00,12.93,12.94,12.91,12.94,138198.0,9.3764,9.3836,9.3619,9.3836,138198.0
2015-12-10 09:40:00,12.96,12.98,12.96,12.97,13680.0,9.3981,9.4126,9.3981,9.4054,13680.0
2015-12-10 09:50:00,12.95,12.96,12.93,12.93,38964.0,9.3909,9.3981,9.3764,9.3764,38964.0
2015-12-10 10:00:00,12.95,12.96,12.94,12.94,19044.0,9.3909,9.3981,9.3836,9.3836,19044.0
2015-12-10 10:10:00,12.94,12.95,12.92,12.95,24771.0,9.3836,9.3909,9.3691,9.3909,24771.0
2015-12-10 10:20:00,12.96,12.97,12.95,12.97,74643.0,9.3981,9.4054,9.3909,9.4054,74643.0
2015-12-10 10:30:00,12.97,12.98,12.96,12.98,10125.0,9.4054,9.4126,9.3981,9.4126,10125.0
2015-12-10 10:40:00,12.99,13.03,12.99,13.02,90612.0,9.4199,9.4489,9.4199,9.4416,90612.0
2015-12-10 10:50:00,13.02,13.02,13.01,13.01,29856.0,9.4416,9.4416,9.4344,9.4344,29856.0
2015-12-10 11:00:00,13.01,13.01,12.99,12.99,34581.0,9.4344,9.4344,9.4199,9.4199,34581.0
2015-12-10 11:10:00,12.99,13.0,12.99,13.0,139932.0,9.4199,9.4271,9.4199,9.4271,139932.0
2015-12-10 11:20:00,13.0,13.01,13.0,13.0,8349.0,9.4271,9.4344,9.4271,9.4271,8349.0
2015-12-10 11:30:00,12.99,12.99,12.98,12.98,53841.0,9.4199,9.4199,9.4126,9.4126,53841.0
2015-12-10 11:40:00,12.98,12.98,12.96,12.97,179946.0,9.4126,9.4126,9.3981,9.4054,179946.0
2015-12-10 11:50:00,12.98,12.98,12.96,12.97,16068.0,9.4126,9.4126,9.3981,9.4054,16068.0
2015-12-10 12:00:00,12.97,12.98,12.96,12.96,225021.0,9.4054,9.4126,9.3981,9.3981,225021.0
2015-12-10 12:10:00,12.95,12.95,12.93,12.93,242658.0,9.3909,9.3909,9.3764,9.3764,242658.0
2015-12-10 12:20:00,12.94,12.95,12.94,12.95,185859.0,9.3836,9.3909,9.3836,9.3909,185859.0
2015-12-10 12:30:00,12.95,12.95,12.93,12.93,19902.0,9.3909,9.3909,9.3764,9.3764,19902.0
2015-12-10 12:40:00,12.93,12.96,12.93,12.96,69003.0,9.3764,9.3981,9.3764,9.3981,69003.0
2015-12-10 12:50:00,12.96,12.99,12.95,12.99,12612.0,9.3981,9.4199,9.3909,9.4199,12612.0
2015-12-10 13:00:00,12.99,12.99,12.97,12.97,14217.0,9.4199,9.4199,9.4054,9.4054,14217.0
2015-12-10 13:10:00,12.98,12.98,12.97,12.98,22947.0,9.4126,9.4126,9.4054,9.4126,22947.0
2015-12-10 13:20:00,12.99,12.99,12.98,12.99,44421.0,9.4199,9.4199,9.4126,9.4199,44421.0
2015-12-10 13:30:00,12.99,13.01,12.99,13.01,5568.0,9.4199,9.4344,9.4199,9.4344,5568.0
2015-12-10 13:40:00,13.01,13.01,12.99,13.0,50910.0,9.4344,9.4344,9.4199,9.4271,50910.0
2015-12-10 13:50:00,13.0,13.0,12.99,12.99,25863.0,9.4271,9.4271,9.4199,9.4199,25863.0
2015-12-10 14:00:00,13.0,13.01,12.99,13.01,27705.0,9.4271,9.4344,9.4199,9.4344,27705.0
2015-12-10 14:10:00,13.0,13.01,12.99,13.01,10968.0,9.4271,9.4344,9.4199,9.4344,10968.0
2015-12-10 14:20:00,13.01,13.04,13.01,13.04,30729.0,9.4344,9.4561,9.4344,9.4561,30729.0
2015-12-10 14:30:00,13.05,13.05,13.02,13.02,51240.0,9.4634,9.4634,9.4416,9.4416,51240.0
2015-12-10 14:40:00,13.03,13.05,13.03,13.04,53847.0,9.4489,9.4634,9.4489,9.4561,53847.0
2015-12-10 14:50:00,13.03,13.03,13.01,13.02,19659.0,9.4489,9.4489,9.4344,9.4416,19659.0
2015-12-10 15:00:00,13.02,13.02,13.0,13.0,97494.0,9.4416,9.4416,9.4271,9.4271,97494.0
2015-12-10 15:10:00,12.99,13.0,12.98,12.98,24855.0,9.4199,9.4271,9.4126,9.4126,24855.0
2015-12-10 15:20:00,12.98,12.98,12.96,12.98,147099.0,9.4126,9.4126,9.3981,9.4126,147099.0
2015-12-10 15:30:00,12.98,12.98,12.97,12.97,35856.0,9.4126,9.4126,9.4054,9.4054,35856.0
2015-12-10 15:40:00,12.98,12.99,12.96,12.97,178032.0,9.4126,9.4199,9.3981,9.4054,178032.0
2015-12-10 15:50:00,12.96,12.97,12.94,12.96,156312.0,9.3981,9.4054,9.3836,9.3981,156312.0
2015-12-11 09:30:00,12.8,12.82,12.79,12.81,130539.0,9.2821,9.2966,9.2748,9.2893,130539.0
2015-12-11 09:40:00,12.8,12.81,12.77,12.77,42228.0,9.2821,9.2893,9.2603,9.2603,42228.0
2015-12-11 09:50:00,12.77,12.78,12.76,12.78,62637.0,9.2603,9.2676,9.2531,9.2676,62637.0
2015-12-11 10:00:00,12.76,12.82,12.76,12.8,21042.0,9.2531,9.2966,9.2531,9.2821,21042.0
2015-12-11 10:10:00,12.81,12.83,12.8,12.82,31065.0,9.2893,9.3038,9.2821,9.2966,31065.0
2015-12-11 10:20:00,12.81,12.85,12.8,12.84,21192.0,9.2893,9.3184,9.2821,9.3111,21192.0
2015-12-11 10:30:00,12.84,12.86,12.82,12.83,34626.0,9.3111,9.3256,9.2966,9.3038,34626.0
2015-12-11 10:40:00,12.83,12.84,12.81,12.82,18474.0,9.3038,9.3111,9.2893,9.2966,18474.0
2015-12-11 10:50:00,12.81,12.82,12.8,12.81,52959.0,9.2893,9.2966,9.2821,9.2893,52959.0
2015-12-11 11:00:00,12.8,12.82,12.79,12.81,34260.0,9.2821,9.2966,9.2748,9.2893,34260.0
2015-12-11 11:10:00,12.81,12.82,12.8,12.82,25587.0,9.2893,9.2966,9.2821,9.2966,25587.0
2015-12-11 11:20:00,12.83,12.83,12.8,12.8,51141.0,9.3038,9.3038,9.2821,9.2821,51141.0
2015-12-11 11:30:00,12.8,12.8,12.77,12.79,34311.0,9.2821,9.2821,9.2603,9.2748,34311.0
2015-12-11 11:40:00,12.8,12.81,12.79,12.8,35241.0,9.2821,9.2893,9.2748,9.2821,35241.0
2015-12-11 11:50:00,12.8,12.8,12.78,12.78,65868.0,9.2821,9.2821,9.2676,9.2676,65868.0
2015-12-11 12:00:00,12.78,12.79,12.77,12.78,24948.0,9.2676,9.2748,9.2603,9.2676,24948.0
2015-12-11 12:10:00,12.77,12.77,12.74,12.75,61398.0,9.2603,9.2603,9.2386,9.2458,61398.0
2015-12-11 12:20:00,12.76,12.76,12.74,12.75,64719.0,9.2531,9.2531,9.2386,9.2458,64719.0
2015-12-11 12:30:00,12.75,12.77,12.75,12.76,54147.0,9.2458,9.2603,9.2458,9.2531,54147.0
2015-12-11 12:40:00,12.76,12.77,12.75,12.77,44925.0,9.2531,9.2603,9.2458,9.2603,44925.0
2015-12-11 12:50:00,12.77,12.78,12.76,12.78,34788.0,9.2603,9.2676,9.2531,9.2676,34788.0
2015-12-11 13:00:00,12.77,12.79,12.77,12.78,23079.0,9.2603,9.2748,9.2603,9.2676,23079.0
2015-12-11 13:10:00,12.78,12.79,12.78,12.79,26706.0,9.2676,9.2748,9.2676,9.2748,26706.0
2015-12-11 13:20:00,12.79,12.79,12.76,12.76,41784.0,9.2748,9.2748,9.2531,9.2531,41784.0
2015-12-11 13:30:00,12.77,12.77,12.76,12.77,31824.0,9.2603,9.2603,9.2531,9.2603,31824.0
2015-12-11 13:40:00,12.77,12.79,12.77,12.78,23496.0,9.2603,9.2748,9.2603,9.2676,23496.0
2015-12-11 13:50:00,12.78,12.79,12.78,12.78,76671.0,9.2676,9.2748,9.2676,9.2676,76671.0
2015-12-11 14:00:00,12.78,12.79,12.78,12.79,38928.0,9.2676,9.2748,9.2676,9.2748,38928.0
2015-12-11 14:10:00,12.79,12.81,12.79,12.81,207243.0,9.2748,9.2893,9.2748,9.2893,207243.0
2015-12-11 14:20:00,12.81,12.81,12.78,12.79,65034.0,9.2893,9.2893,9.2676,9.2748,65034.0
2015-12-11 14:30:00,12.79,12.8,12.78,12.8,48579.0,9.2748,9.2821,9.2676,9.2821,48579.0
2015-12-11 14:40:00,12.79,12.8,12.78,12.79,212559.0,9.2748,9.2821,9.2676,9.2748,212559.0
2015-12-11 14:50:00,12.78,12.8,12.78,12.79,50862.0,9.2676,9.2821,9.2676,9.2748,50862.0
2015-12-11 15:00:00,12.79,12.8,12.76,12.76,315459.0,9.2748,9.2821,9.2531,9.2531,315459.0
2015-12-11 15:10:00,12.76,12.77,12.74,12.74,18636.0,9.2531,9.2603,9.2386,9.2386,18636.0
2015-12-11 15:20:00,12.75,12.76,12.74,12.76,25545.0,9.2458,9.2531,9.2386,9.2531,25545.0
2015-12-11 15:30:00,12.76,12.77,12.74,12.75,241311.0,9.2531,9.2603,9.2386,9.2458,241311.0
2015-12-11 15:40:00,12.75,12.75,12.74,12.75,133938.0,9.2458,9.2458,9.2386,9.2458,133938.0
2015-12-11 15:50:00,12.75,12.76,12.73,12.75,274221.0,9.2458,9.2531,9.2313,9.2458,274221.0
2015-12-14 09:30:00,12.76,12.78,12.75,12.76,106038.0,9.2531,9.2676,9.2458,9.2531,106038.0
2015-12-14 09:40:00,12.76,12.77,12.73,12.76,16629.0,9.2531,9.2603,9.2313,9.2531,16629.0
2015-12-14 09:50:00,12.76,12.77,12.72,12.72,184230.0,9.2531,9.2603,9.2241,9.2241,184230.0
2015-12-14 10:00:00,12.73,12.79,12.72,12.78,80241.0,9.2313,9.2748,9.2241,9.2676,80241.0
2015-12-14 10:10:00,12.77,12.82,12.7,12.75,100425.0,9.2603,9.2966,9.2096,9.2458,100425.0
2015-12-14 10:20:00,12.73,12.74,12.69,12.7,31008.0,9.2313,9.2386,9.2023,9.2096,31008.0
2015-12-14 10:30:00,12.69,12.73,12.69,12.72,91725.0,9.2023,9.2313,9.2023,9.2241,91725.0
2015-12-14 10:40:00,12.73,12.74,12.72,12.72,25701.0,9.2313,9.2386,9.2241,9.2241,25701.0
2015-12-14 10:50:00,12.71,12.73,12.7,12.73,16596.0,9.2168,9.2313,9.2096,9.2313,16596.0
2015-12-14 11:00:00,12.71,12.72,12.7,12.7,25362.0,9.2168,9.2241,9.2096,9.2096,25362.0
2015-12-14 11:10:00,12.7,12.7,12.67,12.67,81354.0,9.2096,9.2096,9.1878,9.1878,81354.0
2015-12-14 11:20:00,12.68,12.7,12.68,12.7,25143.0,9.1951,9.2096,9.1951,9.2096,25143.0
2015-12-14 11:30:00,12.69,12.69,12.68,12.69,18387.0,9.2023,9.2023,9.1951,9.2023,18387.0
2015-12-14 11:40:00,12.7,12.71,12.68,12.69,32544.0,9.2096,9.2168,9.1951,9.2023,32544.0
2015-12-14 11:50:00,12.7,12.73,12.69,12.73,60282.0,9.2096,9.2313,9.2023,9.2313,60282.0
2015-12-14 12:00:00,12.74,12.76,12.72,12.76,44568.0,9.2386,9.2531,9.2241,9.2531,44568.0
2015-12-14 12:10:00,12.76,12.78,12.75,12.77,22854.0,9.2531,9.2676,9.2458,9.2603,22854.0
2015-12-14 12:20:00,12.76,12.79,12.76,12.79,47922.0,9.2531,9.2748,9.2531,9.2748,47922.0
2015-12-14 12:30:00,12.79,12.8,12.78,12.79,17694.0,9.2748,9.2821,9.2676,9.2748,17694.0
2015-12-14 12:40:00,12.78,12.79,12.75,12.75,30639.0,9.2676,9.2748,9.2458,9.2458,30639.0
2015-12-14 12:50:00,12.76,12.81,12.76,12.81,23799.0,9.2531,9.2893,9.2531,9.2893,23799.0
2015-12-14 13:00:00,12.81,12.82,12.79,12.8,31653.0,9.2893,9.2966,9.2748,9.2821,31653.0
2015-12-14 13:10:00,12.79,12.8,12.77,12.78,34791.0,9.2748,9.2821,9.2603,9.2676,34791.0
2015-12-14 13:20:00,12.78,12.78,12.76,12.77,27903.0,9.2676,9.2676,9.2531,9.2603,27903.0
2015-12-14 13:30:00,12.77,12.78,12.75,12.75,26451.0,9.2603,9.2676,9.2458,9.2458,26451.0
2015-12-14 13:40:00,12.75,12.75,12.73,12.75,24795.0,9.2458,9.2458,9.2313,9.2458,24795.0
2015-12-14 13:50:00,12.75,12.76,12.74,12.76,19680.0,9.2458,9.2531,9.2386,9.2531,19680.0
2015-12-14 14:00:00,12.77,12.77,12.74,12.76,16752.0,9.2603,9.2603,9.2386,9.2531,16752.0
2015-12-14 14:10:00,12.76,12.78,12.76,12.77,132942.0,9.2531,9.2676,9.2531,9.2603,132942.0
2015-12-14 14:20:00,12.76,12.76,12.75,12.76,17910.0,9.2531,9.2531,9.2458,9.2531,17910.0
2015-12-14 14:30:00,12.76,12.76,12.75,12.76,27873.0,9.2531,9.2531,9.2458,9.2531,27873.0
2015-12-14 14:40:00,12.76,12.78,12.76,12.78,17181.0,9.2531,9.2676,9.2531,9.2676,17181.0
2015-12-14 14:50:00,12.78,12.8,12.77,12.78,39222.0,9.2676,9.2821,9.2603,9.2676,39222.0
2015-12-14 15:00:00,12.78,12.78,12.76,12.76,109200.0,9.2676,9.2676,9.2531,9.2531,109200.0
2015-12-14 15:10:00,12.76,12.77,12.75,12.77,48279.0,9.2531,9.2603,9.2458,9.2603,48279.0
2015-12-14 15:20:00,12.77,12.78,12.77,12.78,51465.0,9.2603,9.2676,9.2603,9.2676,51465.0
2015-12-14 15:30:00,12.78,12.8,12.78,12.8,28686.0,9.2676,9.2821,9.2676,9.2821,28686.0
2015-12-14 15:40:00,12.79,12.82,12.78,12.82,75018.0,9.2748,9.2966,9.2676,9.2966,75018.0
2015-12-14 15:50:00,12.82,12.85,12.81,12.84,159033.0,9.2966,9.3184,9.2893,9.3111,159033.0
2015-12-15 09:30:00,12.93,12.98,12.93,12.98,161301.0,9.3764,9.4126,9.3764,9.4126,161301.0
2015-12-15 09:40:00,12.98,12.99,12.98,12.99,45342.0,9.4126,9.4199,9.4126,9.4199,45342.0
2015-12-15 09:50:00,13.0,13.0,12.98,12.99,28353.0,9.4271,9.4271,9.4126,9.4199,28353.0
2015-12-15 10:00:00,12.99,12.99,12.97,12.98,38553.0,9.4199,9.4199,9.4054,9.4126,38553.0
2015-12-15 10:10:00,12.98,12.98,12.97,12.97,50406.0,9.4126,9.4126,9.4054,9.4054,50406.0
2015-12-15 10:20:00,12.97,12.98,12.97,12.98,51957.0,9.4054,9.4126,9.4054,9.4126,51957.0
2015-12-15 10:30:00,12.98,12.98,12.96,12.97,25752.0,9.4126,9.4126,9.3981,9.4054,25752.0
2015-12-15 10:40:00,12.97,12.98,12.96,12.98,16464.0,9.4054,9.4126,9.3981,9.4126,16464.0
2015-12-15 10:50:00,12.98,12.99,12.97,12.97,6975.0,9.4126,9.4199,9.4054,9.4054,6975.0
2015-12-15 11:00:00,12.97,12.97,12.96,12.96,9321.0,9.4054,9.4054,9.3981,9.3981,9321.0
2015-12-15 11:10:00,12.96,12.98,12.96,12.97,17853.0,9.3981,9.4126,9.3981,9.4054,17853.0
2015-12-15 11:20:00,12.97,12.98,12.97,12.97,68112.0,9.4054,9.4126,9.4054,9.4054,68112.0
2015-12-15 11:30:00,12.97,12.98,12.96,12.97,56481.0,9.4054,9.4126,9.3981,9.4054,56481.0
2015-12-15 11:40:00,12.97,12.97,12.94,12.95,64437.0,9.4054,9.4054,9.3836,9.3909,64437.0
2015-12-15 11:50:00,12.95,12.96,12.94,12.95,24147.0,9.3909,9.3981,9.3836,9.3909,24147.0
2015-12-15 12:00:00,12.97,12.99,12.96,12.98,11877.0,9.4054,9.4199,9.3981,9.4126,11877.0
2015-12-15 12:10:00,12.98,12.98,12.97,12.97,19482.0,9.4126,9.4126,9.4054,9.4054,19482.0
2015-12-15 12:20:00,12.97,12.98,12.97,12.98,41043.0,9.4054,9.4126,9.4054,9.4126,41043.0
2015-12-15 12:30:00,12.98,13.02,12.98,13.02,28086.0,9.4126,9.4416,9.4126,9.4416,28086.0
2015-12-15 12:40:00,13.02,13.02,13.0,13.01,44418.0,9.4416,9.4416,9.4271,9.4344,44418.0
2015-12-15 12:50:00,13.01,13.01,13.01,13.01,36105.0,9.4344,9.4344,9.4344,9.4344,36105.0
2015-12-15 13:00:00,13.01,13.01,13.0,13.0,6723.0,9.4344,9.4344,9.4271,9.4271,6723.0
2015-12-15 13:10:00,13.0,13.0,12.99,13.0,40701.0,9.4271,9.4271,9.4199,9.4271,40701.0
2015-12-15 13:20:00,12.99,12.99,12.98,12.98,37593.0,9.4199,9.4199,9.4126,9.4126,37593.0
2015-12-15 13:30:00,12.98,12.99,12.97,12.99,19830.0,9.4126,9.4199,9.4054,9.4199,19830.0
2015-12-15 13:40:00,12.99,12.99,12.98,12.98,26994.0,9.4199,9.4199,9.4126,9.4126,26994.0
2015-12-15 13:50:00,12.99,13.01,12.99,13.0,24090.0,9.4199,9.4344,9.4199,9.4271,24090.0
2015-12-15 14:00:00,12.99,13.01,12.99,13.0,34224.0,9.4199,9.4344,9.4199,9.4271,34224.0
2015-12-15 14:10:00,13.0,13.01,12.99,13.01,83049.0,9.4271,9.4344,9.4199,9.4344,83049.0
2015-12-15 14:20:00,13.01,13.01,13.0,13.0,28776.0,9.4344,9.4344,9.4271,9.4271,28776.0
2015-12-15 14:30:00,13.0,13.01,13.0,13.0,129192.0,9.4271,9.4344,9.4271,9.4271,129192.0
2015-12-15 14:40:00,13.0,13.01,13.0,13.0,39924.0,9.4271,9.4344,9.4271,9.4271,39924.0
2015-12-15 14:50:00,13.0,13.0,12.99,12.99,66246.0,9.4271,9.4271,9.4199,9.4199,66246.0
2015-12-15 15:00:00,12.99,12.99,12.97,12.98,60744.0,9.4199,9.4199,9.4054,9.4126,60744.0
2015-12-15 15:10:00,12.98,12.98,12.96,12.97,51039.0,9.4126,9.4126,9.3981,9.4054,51039.0
2015-12-15 15:20:00,12.97,12.97,12.96,12.96,60366.0,9.4054,9.4054,9.3981,9.3981,60366.0
2015-12-15 15:30:00,12.96,12.96,12.94,12.96,119100.0,9.3981,9.3981,9.3836,9.3981,119100.0
2015-12-15 15:40:00,12.96,12.98,12.95,12.97,158361.0,9.3981,9.4126,9.3909,9.4054,158361.0
2015-12-15 15:50:00,12.97,12.97,12.96,12.96,115881.0,9.4054,9.4054,9.3981,9.3981,115881.0
2015-12-16 09:30:00,13.02,13.06,13.02,13.03,72078.0,9.4416,9.4706,9.4416,9.4489,72078.0
2015-12-16 09:40:00,13.02,13.04,13.02,13.02,11241.0,9.4416,9.4561,9.4416,9.4416,11241.0
2015-12-16 09:50:00,13.02,13.04,13.02,13.03,17091.0,9.4416,9.4561,9.4416,9.4489,17091.0
2015-12-16 10:00:00,13.03,13.03,13.02,13.02,17811.0,9.4489,9.4489,9.4416,9.4416,17811.0
2015-12-16 10:10:00,13.01,13.02,13.01,13.01,24462.0,9.4344,9.4416,9.4344,9.4344,24462.0
2015-12-16 10:20:00,13.03,13.03,13.01,13.01,24306.0,9.4489,9.4489,9.4344,9.4344,24306.0
2015-12-16 10:30:00,13.01,13.01,12.98,13.0,21816.0,9.4344,9.4344,9.4126,9.4271,21816.0
2015-12-16 10:40:00,12.99,13.0,12.98,13.0,9270.0,9.4199,9.4271,9.4126,9.4271,9270.0
2015-12-16 10:50:00,13.0,13.0,12.99,12.99,5145.0,9.4271,9.4271,9.4199,9.4199,5145.0
2015-12-16 11:00:00,12.99,12.99,12.97,12.98,21399.0,9.4199,9.4199,9.4054,9.4126,21399.0
2015-12-16 11:10:00,12.97,12.99,12.97,12.97,17025.0,9.4054,9.4199,9.4054,9.4054,17025.0
2015-12-16 11:20:00,12.97,12.97,12.95,12.95,33795.0,9.4054,9.4054,9.3909,9.3909,33795.0
2015-12-16 11:30:00,12.95,12.97,12.95,12.97,24123.0,9.3909,9.4054,9.3909,9.4054,24123.0
2015-12-16 11:40:00,12.97,12.97,12.96,12.97,1314.0,9.4054,9.4054,9.3981,9.4054,1314.0
2015-12-16 11:50:00,12.97,12.98,12.97,12.98,24525.0,9.4054,9.4126,9.4054,9.4126,24525.0
2015-12-16 12:00:00,12.99,12.99,12.98,12.99,9156.0,9.4199,9.4199,9.4126,9.4199,9156.0
2015-12-16 12:10:00,12.99,12.99,12.98,12.98,16176.0,9.4199,9.4199,9.4126,9.4126,16176.0
2015-12-16 12:20:00,12.98,12.99,12.98,12.99,11499.0,9.4126,9.4199,9.4126,9.4199,11499.0
2015-12-16 12:30:00,12.99,12.99,12.98,12.99,31068.0,9.4199,9.4199,9.4126,9.4199,31068.0
2015-12-16 12:40:00,12.99,12.99,12.98,12.98,39324.0,9.4199,9.4199,9.4126,9.4126,39324.0
2015-12-16 12:50:00,12.98,12.98,12.97,12.97,18483.0,9.4126,9.4126,9.4054,9.4054,18483.0
2015-12-16 13:00:00,12.97,12.98,12.96,12.98,95319.0,9.4054,9.4126,9.3981,9.4126,95319.0
2015-12-16 13:10:00,12.98,12.98,12.97,12.98,434400.0,9.4126,9.4126,9.4054,9.4126,434400.0
2015-12-16 13:20:00,12.98,12.99,12.97,12.99,109521.0,9.4126,9.4199,9.4054,9.4199,109521.0
2015-12-16 13:30:00,12.99,12.99,12.98,12.98,8115.0,9.4199,9.4199,9.4126,9.4126,8115.0
2015-12-16 13:40:00,12.98,12.99,12.98,12.99,17877.0,9.4126,9.4199,9.4126,9.4199,17877.0
2015-12-16 13:50:00,13.0,13.02,13.0,13.02,27756.0,9.4271,9.4416,9.4271,9.4416,27756.0
2015-12-16 14:00:00,13.01,13.06,12.94,13.02,38499.0,9.4344,9.4706,9.3836,9.4416,38499.0
2015-12-16 14:10:00,13.03,13.03,13.0,13.01,97488.0,9.4489,9.4489,9.4271,9.4344,97488.0
2015-12-16 14:20:00,13.0,13.02,12.99,13.01,46602.0,9.4271,9.4416,9.4199,9.4344,46602.0
2015-12-16 14:30:00,12.99,13.04,12.98,13.02,78132.0,9.4199,9.4561,9.4126,9.4416,78132.0
2015-12-16 14:40:00,13.01,13.04,13.0,13.04,50361.0,9.4344,9.4561,9.4271,9.4561,50361.0
2015-12-16 14:50:00,13.04,13.1,13.04,13.09,59337.0,9.4561,9.4996,9.4561,9.4924,59337.0
2015-12-16 15:00:00,13.1,13.1,13.06,13.06,43707.0,9.4996,9.4996,9.4706,9.4706,43707.0
2015-12-16 15:10:00,13.06,13.07,13.06,13.07,39564.0,9.4706,9.4779,9.4706,9.4779,39564.0
2015-12-16 15:20:00,13.07,13.1,13.07,13.1,53553.0,9.4779,9.4996,9.4779,9.4996,53553.0
2015-12-16 15:30:00,13.11,13.13,13.1,13.13,76041.0,9.5069,9.5214,9.4996,9.5214,76041.0
2015-12-16 15:40:00,13.13,13.13,13.12,13.12,43089.0,9.5214,9.5214,9.5141,9.5141,43089.0
2015-12-16 15:50:00,13.12,13.13,13.11,13.11,70977.0,9.5141,9.5214,9.5069,9.5069,70977.0
2015-12-17 09:30:00,13.13,13.14,13.09,13.09,109860.0,9.5214,9.5286,9.4924,9.4924,109860.0
2015-12-17 09:40:00,13.09,13.1,13.07,13.07,31653.0,9.4924,9.4996,9.4779,9.4779,31653.0
2015-12-17 09:50:00,13.07,13.1,13.06,13.1,60324.0,9.4779,9.4996,9.4706,9.4996,60324.0
2015-12-17 10:00:00,13.08,13.09,13.07,13.07,55443.0,9.4851,9.4924,9.4779,9.4779,55443.0
2015-12-17 10:10:00,13.07,13.08,13.04,13.04,71940.0,9.4779,9.4851,9.4561,9.4561,71940.0
2015-12-17 10:20:00,13.05,13.06,13.04,13.06,22734.0,9.4634,9.4706,9.4561,9.4706,22734.0
2015-12-17 10:30:00,13.06,13.07,13.05,13.05,24708.0,9.4706,9.4779,9.4634,9.4634,24708.0
2015-12-17 10:40:00,13.05,13.05,13.02,13.02,21024.0,9.4634,9.4634,9.4416,9.4416,21024.0
2015-12-17 10:50:00,13.02,13.02,12.99,13.02,31284.0,9.4416,9.4416,9.4199,9.4416,31284.0
2015-12-17 11:00:00,13.01,13.03,13.01,13.01,18456.0,9.4344,9.4489,9.4344,9.4344,18456.0
2015-12-17 11:10:00,13.01,13.02,12.99,12.99,53397.0,9.4344,9.4416,9.4199,9.4199,53397.0
2015-12-17 11:20:00,12.99,12.99,12.97,12.99,42141.0,9.4199,9.4199,9.4054,9.4199,42141.0
2015-12-17 11:30:00,12.99,13.02,12.98,13.01,21912.0,9.4199,9.4416,9.4126,9.4344,21912.0
2015-12-17 11:40:00,13.01,13.02,13.0,13.02,19608.0,9.4344,9.4416,9.4271,9.4416,19608.0
2015-12-17 11:50:00,13.02,13.02,13.01,13.01,13032.0,9.4416,9.4416,9.4344,9.4344,13032.0
2015-12-17 12:00:00,13.0,13.0,12.98,12.98,17700.0,9.4271,9.4271,9.4126,9.4126,17700.0
2015-12-17 12:10:00,13.0,13.02,13.0,13.02,38796.0,9.4271,9.4416,9.4271,9.4416,38796.0
2015-12-17 12:20:00,13.02,13.02,13.0,13.0,23445.0,9.4416,9.4416,9.4271,9.4271,23445.0
2015-12-17 12:30:00,13.01,13.01,12.99,12.99,17838.0,9.4344,9.4344,9.4199,9.4199,17838.0
2015-12-17 12:40:00,12.99,12.99,12.97,12.98,23403.0,9.4199,9.4199,9.4054,9.4126,23403.0
2015-12-17 12:50:00,12.98,12.99,12.97,12.99,80565.0,9.4126,9.4199,9.4054,9.4199,80565.0
2015-12-17 13:00:00,13.0,13.01,12.99,13.01,34584.0,9.4271,9.4344,9.4199,9.4344,34584.0
2015-12-17 13:10:00,13.01,13.02,13.0,13.01,1249662.0,9.4344,9.4416,9.4271,9.4344,1249662.0
2015-12-17 13:20:00,13.01,13.02,13.0,13.01,28971.0,9.4344,9.4416,9.4271,9.4344,28971.0
2015-12-17 13:30:00,13.01,13.02,13.0,13.01,49542.0,9.4344,9.4416,9.4271,9.4344,49542.0
2015-12-17 13:40:00,13.02,13.04,13.02,13.04,14949.0,9.4416,9.4561,9.4416,9.4561,14949.0
2015-12-17 13:50:00,13.04,13.04,13.02,13.03,33375.0,9.4561,9.4561,9.4416,9.4489,33375.0
2015-12-17 14:00:00,13.03,13.04,13.02,13.02,33873.0,9.4489,9.4561,9.4416,9.4416,33873.0
2015-12-17 14:10:00,13.02,13.03,13.01,13.03,64497.0,9.4416,9.4489,9.4344,9.4489,64497.0
2015-12-17 14:20:00,13.03,13.03,13.01,13.01,17085.0,9.4489,9.4489,9.4344,9.4344,17085.0
2015-12-17 14:30:00,13.01,13.01,13.01,13.01,28341.0,9.4344,9.4344,9.4344,9.4344,28341.0
2015-12-17 14:40:00,13.0,13.01,12.99,12.99,84876.0,9.4271,9.4344,9.4199,9.4199,84876.0
2015-12-17 14:50:00,12.99,13.0,12.98,13.0,61272.0,9.4199,9.4271,9.4126,9.4271,61272.0
2015-12-17 15:00:00,13.0,13.01,12.99,13.0,58797.0,9.4271,9.4344,9.4199,9.4271,58797.0
2015-12-17 15:10:00,13.0,13.01,12.98,12.99,137874.0,9.4271,9.4344,9.4126,9.4199,137874.0
2015-12-17 15:20:00,12.98,13.0,12.97,13.0,77658.0,9.4126,9.4271,9.4054,9.4271,77658.0
2015-12-17 15:30:00,12.99,13.02,12.99,13.0,90510.0,9.4199,9.4416,9.4199,9.4271,90510.0
2015-12-17 15:40:00,13.0,13.01,12.99,12.99,115191.0,9.4271,9.4344,9.4199,9.4199,115191.0
2015-12-17 15:50:00,12.99,12.99,12.93,12.93,113397.0,9.4199,9.4199,9.3764,9.3764,113397.0
2015-12-18 09:30:00,12.88,12.89,12.83,12.84,65532.0,9.3401,9.3474,9.3038,9.3111,65532.0
2015-12-18 09:40:00,12.83,12.85,12.82,12.85,80079.0,9.3038,9.3184,9.2966,9.3184,80079.0
2015-12-18 09:50:00,12.85,12.85,12.83,12.83,26496.0,9.3184,9.3184,9.3038,9.3038,26496.0
2015-12-18 10:00:00,12.84,12.84,12.8,12.81,22455.0,9.3111,9.3111,9.2821,9.2893,22455.0
2015-12-18 10:10:00,12.8,12.82,12.79,12.82,38007.0,9.2821,9.2966,9.2748,9.2966,38007.0
2015-12-18 10:20:00,12.81,12.83,12.81,12.81,20580.0,9.2893,9.3038,9.2893,9.2893,20580.0
2015-12-18 10:30:00,12.81,12.82,12.78,12.8,88665.0,9.2893,9.2966,9.2676,9.2821,88665.0
2015-12-18 10:40:00,12.8,12.81,12.79,12.79,32157.0,9.2821,9.2893,9.2748,9.2748,32157.0
2015-12-18 10:50:00,12.8,12.81,12.8,12.81,67878.0,9.2821,9.2893,9.2821,9.2893,67878.0
2015-12-18 11:00:00,12.81,12.83,12.8,12.82,16167.0,9.2893,9.3038,9.2821,9.2966,16167.0
2015-12-18 11:10:00,12.82,12.83,12.81,12.82,26226.0,9.2966,9.3038,9.2893,9.2966,26226.0
2015-12-18 11:20:00,12.82,12.82,12.8,12.81,32982.0,9.2966,9.2966,9.2821,9.2893,32982.0
2015-12-18 11:30:00,12.81,12.81,12.8,12.81,23442.0,9.2893,9.2893,9.2821,9.2893,23442.0
2015-12-18 11:40:00,12.82,12.82,12.8,12.8,8430.0,9.2966,9.2966,9.2821,9.2821,8430.0
2015-12-18 11:50:00,12.8,12.8,12.79,12.8,9210.0,9.2821,9.2821,9.2748,9.2821,9210.0
2015-12-18 12:00:00,12.79,12.81,12.79,12.8,11043.0,9.2748,9.2893,9.2748,9.2821,11043.0
2015-12-18 12:10:00,12.8,12.81,12.77,12.77,93573.0,9.2821,9.2893,9.2603,9.2603,93573.0
2015-12-18 12:20:00,12.78,12.79,12.78,12.78,20856.0,9.2676,9.2748,9.2676,9.2676,20856.0
2015-12-18 12:30:00,12.77,12.78,12.76,12.76,57354.0,9.2603,9.2676,9.2531,9.2531,57354.0
2015-12-18 12:40:00,12.77,12.78,12.76,12.78,42654.0,9.2603,9.2676,9.2531,9.2676,42654.0
2015-12-18 12:50:00,12.78,12.78,12.76,12.77,12627.0,9.2676,9.2676,9.2531,9.2603,12627.0
2015-12-18 13:00:00,12.78,12.8,12.77,12.8,68604.0,9.2676,9.2821,9.2603,9.2821,68604.0
2015-12-18 13:10:00,12.79,12.8,12.78,12.79,21741.0,9.2748,9.2821,9.2676,9.2748,21741.0
2015-12-18 13:20:00,12.79,12.79,12.77,12.78,275364.0,9.2748,9.2748,9.2603,9.2676,275364.0
2015-12-18 13:30:00,12.77,12.78,12.76,12.77,23280.0,9.2603,9.2676,9.2531,9.2603,23280.0
2015-12-18 13:40:00,12.77,12.79,12.76,12.77,36105.0,9.2603,9.2748,9.2531,9.2603,36105.0
2015-12-18 13:50:00,12.77,12.79,12.77,12.79,41808.0,9.2603,9.2748,9.2603,9.2748,41808.0
2015-12-18 14:00:00,12.79,12.81,12.79,12.81,118077.0,9.2748,9.2893,9.2748,9.2893,118077.0
2015-12-18 14:10:00,12.81,12.82,12.79,12.8,22773.0,9.2893,9.2966,9.2748,9.2821,22773.0
2015-12-18 14:20:00,12.8,12.83,12.8,12.83,40866.0,9.2821,9.3038,9.2821,9.3038,40866.0
2015-12-18 14:30:00,12.83,12.83,12.81,12.82,27843.0,9.3038,9.3038,9.2893,9.2966,27843.0
2015-12-18 14:40:00,12.81,12.82,12.78,12.79,124347.0,9.2893,9.2966,9.2676,9.2748,124347.0
2015-12-18 14:50:00,12.78,12.79,12.78,12.78,100281.0,9.2676,9.2748,9.2676,9.2676,100281.0
2015-12-18 15:00:00,12.78,12.8,12.78,12.8,31443.0,9.2676,9.2821,9.2676,9.2821,31443.0
2015-12-18 15:10:00,12.8,12.8,12.75,12.76,272574.0,9.2821,9.2821,9.2458,9.2531,272574.0
2015-12-18 15:20:00,12.76,12.77,12.74,12.76,88020.0,9.2531,9.2603,9.2386,9.2531,88020.0
2015-12-18 15:30:00,12.76,12.78,12.75,12.76,34860.0,9.2531,9.2676,9.2458,9.2531,34860.0
2015-12-18 15:40:00,12.76,12.77,12.76,12.77,40371.0,9.2531,9.2603,9.2531,9.2603,40371.0
2015-12-18 15:50:00,12.76,12.77,12.71,12.71,277788.0,9.2531,9.2603,9.2168,9.2168,277788.0
2015-12-21 09:30:00,12.69,12.71,12.68,12.69,93894.0,9.2678,9.2824,9.2605,9.2678,93894.0
2015-12-21 09:40:00,12.68,12.71,12.67,12.7,109041.0,9.2605,9.2824,9.2532,9.2751,109041.0
2015-12-21 09:50:00,12.7,12.7,12.68,12.69,16068.0,9.2751,9.2751,9.2605,9.2678,16068.0
2015-12-21 10:00:00,12.69,12.71,12.69,12.7,35829.0,9.2678,9.2824,9.2678,9.2751,35829.0
2015-12-21 10:10:00,12.71,12.71,12.7,12.71,22125.0,9.2824,9.2824,9.2751,9.2824,22125.0
2015-12-21 10:20:00,12.71,12.71,12.7,12.7,6981.0,9.2824,9.2824,9.2751,9.2751,6981.0
2015-12-21 10:30:00,12.71,12.72,12.7,12.71,60858.0,9.2824,9.2897,9.2751,9.2824,60858.0
2015-12-21 10:40:00,12.71,12.71,12.68,12.68,16656.0,9.2824,9.2824,9.2605,9.2605,16656.0
2015-12-21 10:50:00,12.69,12.69,12.68,12.69,37296.0,9.2678,9.2678,9.2605,9.2678,37296.0
2015-12-21 11:00:00,12.68,12.69,12.67,12.67,40011.0,9.2605,9.2678,9.2532,9.2532,40011.0
2015-12-21 11:10:00,12.68,12.68,12.66,12.67,40032.0,9.2605,9.2605,9.2459,9.2532,40032.0
2015-12-21 11:20:00,12.66,12.67,12.65,12.66,26814.0,9.2459,9.2532,9.2386,9.2459,26814.0
2015-12-21 11:30:00,12.65,12.65,12.62,12.63,36795.0,9.2386,9.2386,9.2167,9.224,36795.0
2015-12-21 11:40:00,12.62,12.64,12.62,12.63,14970.0,9.2167,9.2313,9.2167,9.224,14970.0
2015-12-21 11:50:00,12.63,12.64,12.62,12.64,27741.0,9.224,9.2313,9.2167,9.2313,27741.0
2015-12-21 12:00:00,12.64,12.64,12.63,12.63,98091.0,9.2313,9.2313,9.224,9.224,98091.0
2015-12-21 12:10:00,12.63,12.64,12.62,12.62,82794.0,9.224,9.2313,9.2167,9.2167,82794.0
2015-12-21 12:20:00,12.63,12.64,12.62,12.62,39330.0,9.224,9.2313,9.2167,9.2167,39330.0
2015-12-21 12:30:00,12.63,12.65,12.63,12.63,59142.0,9.224,9.2386,9.224,9.224,59142.0
2015-12-21 12:40:00,12.63,12.64,12.63,12.64,89274.0,9.224,9.2313,9.224,9.2313,89274.0
2015-12-21 12:50:00,12.64,12.66,12.64,12.66,73395.0,9.2313,9.2459,9.2313,9.2459,73395.0
2015-12-21 13:00:00,12.65,12.66,12.65,12.65,60324.0,9.2386,9.2459,9.2386,9.2386,60324.0
2015-12-21 13:10:00,12.65,12.66,12.65,12.65,40371.0,9.2386,9.2459,9.2386,9.2386,40371.0
2015-12-21 13:20:00,12.65,12.67,12.65,12.66,31695.0,9.2386,9.2532,9.2386,9.2459,31695.0
2015-12-21 13:30:00,12.66,12.67,12.66,12.67,27252.0,9.2459,9.2532,9.2459,9.2532,27252.0
2015-12-21 13:40:00,12.67,12.68,12.67,12.67,56664.0,9.2532,9.2605,9.2532,9.2532,56664.0
2015-12-21 13:50:00,12.67,12.68,12.67,12.67,6879.0,9.2532,9.2605,9.2532,9.2532,6879.0
2015-12-21 14:00:00,12.67,12.68,12.67,12.67,18819.0,9.2532,9.2605,9.2532,9.2532,18819.0
2015-12-21 14:10:00,12.67,12.67,12.66,12.66,33768.0,9.2532,9.2532,9.2459,9.2459,33768.0
2015-12-21 14:20:00,12.66,12.66,12.65,12.65,31845.0,9.2459,9.2459,9.2386,9.2386,31845.0
2015-12-21 14:30:00,12.65,12.65,12.64,12.65,34914.0,9.2386,9.2386,9.2313,9.2386,34914.0
2015-12-21 14:40:00,12.64,12.66,12.64,12.66,19428.0,9.2313,9.2459,9.2313,9.2459,19428.0
2015-12-21 14:50:00,12.65,12.66,12.65,12.66,36936.0,9.2386,9.2459,9.2386,9.2459,36936.0
2015-12-21 15:00:00,12.66,12.67,12.64,12.65,34611.0,9.2459,9.2532,9.2313,9.2386,34611.0
2015-12-21 15:10:00,12.64,12.65,12.63,12.63,22269.0,9.2313,9.2386,9.224,9.224,22269.0
2015-12-21 15:20:00,12.63,12.65,12.63,12.64,55938.0,9.224,9.2386,9.224,9.2313,55938.0
2015-12-21 15:30:00,12.64,12.67,12.64,12.66,50718.0,9.2313,9.2532,9.2313,9.2459,50718.0
2015-12-21 15:40:00,12.66,12.69,12.66,12.68,97929.0,9.2459,9.2678,9.2459,9.2605,97929.0
2015-12-21 15:50:00,12.68,12.72,12.68,12.72,97011.0,9.2605,9.2897,9.2605,9.2897,97011.0
2015-12-22 09:30:00,12.78,12.78,12.74,12.74,47406.0,9.3335,9.3335,9.3043,9.3043,47406.0
2015-12-22 09:40:00,12.73,12.75,12.73,12.73,26757.0,9.297,9.3116,9.297,9.297,26757.0
2015-12-22 09:50:00,12.72,12.74,12.72,12.74,23895.0,9.2897,9.3043,9.2897,9.3043,23895.0
2015-12-22 10:00:00,12.74,12.75,12.73,12.73,29898.0,9.3043,9.3116,9.297,9.297,29898.0
2015-12-22 10:10:00,12.75,12.75,12.73,12.74,43482.0,9.3116,9.3116,9.297,9.3043,43482.0
2015-12-22 10:20:00,12.74,12.77,12.74,12.77,9288.0,9.3043,9.3262,9.3043,9.3262,9288.0
2015-12-22 10:30:00,12.76,12.77,12.75,12.76,22083.0,9.3189,9.3262,9.3116,9.3189,22083.0
2015-12-22 10:40:00,12.77,12.77,12.76,12.76,60588.0,9.3262,9.3262,9.3189,9.3189,60588.0
2015-12-22 10:50:00,12.77,12.77,12.76,12.76,31002.0,9.3262,9.3262,9.3189,9.3189,31002.0
2015-12-22 11:00:00,12.77,12.77,12.76,12.77,40446.0,9.3262,9.3262,9.3189,9.3262,40446.0
2015-12-22 11:10:00,12.77,12.78,12.77,12.77,22779.0,9.3262,9.3335,9.3262,9.3262,22779.0
2015-12-22 11:20:00,12.77,12.77,12.75,12.76,58800.0,9.3262,9.3262,9.3116,9.3189,58800.0
2015-12-22 11:30:00,12.76,12.79,12.76,12.79,53493.0,9.3189,9.3408,9.3189,9.3408,53493.0
2015-12-22 11:40:00,12.79,12.8,12.79,12.8,649608.0,9.3408,9.3482,9.3408,9.3482,649608.0
2015-12-22 11:50:00,12.79,12.8,12.78,12.79,33318.0,9.3408,9.3482,9.3335,9.3408,33318.0
2015-12-22 12:00:00,12.8,12.8,12.77,12.78,47076.0,9.3482,9.3482,9.3262,9.3335,47076.0
2015-12-22 12:10:00,12.78,12.79,12.78,12.79,23217.0,9.3335,9.3408,9.3335,9.3408,23217.0
2015-12-22 12:20:00,12.79,12.8,12.79,12.8,9789.0,9.3408,9.3482,9.3408,9.3482,9789.0
2015-12-22 12:30:00,12.8,12.82,12.8,12.81,300951.0,9.3482,9.3628,9.3482,9.3555,300951.0
2015-12-22 12:40:00,12.81,12.82,12.81,12.81,44760.0,9.3555,9.3628,9.3555,9.3555,44760.0
2015-12-22 12:50:00,12.82,12.82,12.82,12.82,14484.0,9.3628,9.3628,9.3628,9.3628,14484.0
2015-12-22 13:00:00,12.82,12.83,12.82,12.82,40707.0,9.3628,9.3701,9.3628,9.3628,40707.0
2015-12-22 13:10:00,12.81,12.82,12.81,12.82,188472.0,9.3555,9.3628,9.3555,9.3628,188472.0
2015-12-22 13:20:00,12.82,12.82,12.81,12.82,15954.0,9.3628,9.3628,9.3555,9.3628,15954.0
2015-12-22 13:30:00,12.82,12.82,12.81,12.82,138741.0,9.3628,9.3628,9.3555,9.3628,138741.0
2015-12-22 13:40:00,12.82,12.83,12.81,12.83,278526.0,9.3628,9.3701,9.3555,9.3701,278526.0
2015-12-22 13:50:00,12.83,12.84,12.83,12.83,43005.0,9.3701,9.3774,9.3701,9.3701,43005.0
2015-12-22 14:00:00,12.83,12.84,12.83,12.83,35835.0,9.3701,9.3774,9.3701,9.3701,35835.0
2015-12-22 14:10:00,12.83,12.84,12.83,12.83,21837.0,9.3701,9.3774,9.3701,9.3701,21837.0
2015-12-22 14:20:00,12.84,12.85,12.83,12.83,63288.0,9.3774,9.3847,9.3701,9.3701,63288.0
2015-12-22 14:30:00,12.84,12.84,12.83,12.83,140634.0,9.3774,9.3774,9.3701,9.3701,140634.0
2015-12-22 14:40:00,12.83,12.84,12.83,12.83,22782.0,9.3701,9.3774,9.3701,9.3701,22782.0
2015-12-22 14:50:00,12.83,12.84,12.83,12.84,5034.0,9.3701,9.3774,9.3701,9.3774,5034.0
2015-12-22 15:00:00,12.84,12.86,12.84,12.86,80745.0,9.3774,9.392,9.3774,9.392,80745.0
2015-12-22 15:10:00,12.85,12.87,12.85,12.87,136419.0,9.3847,9.3993,9.3847,9.3993,136419.0
2015-12-22 15:20:00,12.87,12.88,12.86,12.87,218037.0,9.3993,9.4066,9.392,9.3993,218037.0
2015-12-22 15:30:00,12.87,12.87,12.85,12.86,342027.0,9.3993,9.3993,9.3847,9.392,342027.0
2015-12-22 15:40:00,12.86,12.86,12.82,12.83,311421.0,9.392,9.392,9.3628,9.3701,311421.0
2015-12-22 15:50:00,12.83,12.85,12.83,12.85,220098.0,9.3701,9.3847,9.3701,9.3847,220098.0
2015-12-23 09:30:00,12.93,12.95,12.93,12.94,79686.0,9.4431,9.4577,9.4431,9.4504,79686.0
2015-12-23 09:40:00,12.94,12.95,12.94,12.95,58383.0,9.4504,9.4577,9.4504,9.4577,58383.0
2015-12-23 09:50:00,12.95,12.96,12.94,12.94,15375.0,9.4577,9.465,9.4504,9.4504,15375.0
2015-12-23 10:00:00,12.95,12.96,12.94,12.94,21519.0,9.4577,9.465,9.4504,9.4504,21519.0
2015-12-23 10:10:00,12.94,12.95,12.94,12.95,20979.0,9.4504,9.4577,9.4504,9.4577,20979.0
2015-12-23 10:20:00,12.95,12.95,12.93,12.93,18690.0,9.4577,9.4577,9.4431,9.4431,18690.0
2015-12-23 10:30:00,12.93,12.96,12.93,12.95,18906.0,9.4431,9.465,9.4431,9.4577,18906.0
2015-12-23 10:40:00,12.96,12.97,12.96,12.97,53712.0,9.465,9.4723,9.465,9.4723,53712.0
2015-12-23 10:50:00,12.97,12.98,12.97,12.98,65343.0,9.4723,9.4796,9.4723,9.4796,65343.0
2015-12-23 11:00:00,12.98,12.98,12.97,12.97,37854.0,9.4796,9.4796,9.4723,9.4723,37854.0
2015-12-23 11:10:00,12.97,12.98,12.97,12.98,12762.0,9.4723,9.4796,9.4723,9.4796,12762.0
2015-12-23 11:20:00,12.98,12.98,12.97,12.98,29289.0,9.4796,9.4796,9.4723,9.4796,29289.0
2015-12-23 11:30:00,12.98,12.98,12.97,12.98,110673.0,9.4796,9.4796,9.4723,9.4796,110673.0
2015-12-23 11:40:00,12.98,12.98,12.97,12.98,50538.0,9.4796,9.4796,9.4723,9.4796,50538.0
2015-12-23 11:50:00,12.97,12.98,12.97,12.98,68277.0,9.4723,9.4796,9.4723,9.4796,68277.0
2015-12-23 12:00:00,12.98,12.99,12.98,12.99,53988.0,9.4796,9.4869,9.4796,9.4869,53988.0
2015-12-23 12:10:00,12.99,13.0,12.99,12.99,48345.0,9.4869,9.4942,9.4869,9.4869,48345.0
2015-12-23 12:20:00,13.0,13.0,12.99,12.99,9873.0,9.4942,9.4942,9.4869,9.4869,9873.0
2015-12-23 12:30:00,13.0,13.0,12.99,12.99,9537.0,9.4942,9.4942,9.4869,9.4869,9537.0
2015-12-23 12:40:00,12.99,12.99,12.98,12.98,13395.0,9.4869,9.4869,9.4796,9.4796,13395.0
2015-12-23 12:50:00,12.99,12.99,12.98,12.98,42057.0,9.4869,9.4869,9.4796,9.4796,42057.0
2015-12-23 13:00:00,12.98,12.99,12.98,12.98,6741.0,9.4796,9.4869,9.4796,9.4796,6741.0
2015-12-23 13:10:00,12.97,12.98,12.97,12.97,34755.0,9.4723,9.4796,9.4723,9.4723,34755.0
2015-12-23 13:20:00,12.97,12.98,12.97,12.98,42426.0,9.4723,9.4796,9.4723,9.4796,42426.0
2015-12-23 13:30:00,12.98,12.98,12.96,12.96,64371.0,9.4796,9.4796,9.465,9.465,64371.0
2015-12-23 13:40:00,12.96,12.98,12.96,12.98,215805.0,9.465,9.4796,9.465,9.4796,215805.0
2015-12-23 13:50:00,12.98,12.99,12.98,12.99,25344.0,9.4796,9.4869,9.4796,9.4869,25344.0
2015-12-23 14:00:00,12.99,12.99,12.98,12.99,50880.0,9.4869,9.4869,9.4796,9.4869,50880.0
2015-12-23 14:10:00,12.99,13.0,12.98,13.0,150288.0,9.4869,9.4942,9.4796,9.4942,150288.0
2015-12-23 14:20:00,13.0,13.0,12.99,13.0,23817.0,9.4942,9.4942,9.4869,9.4942,23817.0
2015-12-23 14:30:00,13.01,13.02,13.01,13.02,54984.0,9.5015,9.5088,9.5015,9.5088,54984.0
2015-12-23 14:40:00,13.02,13.02,13.01,13.01,56268.0,9.5088,9.5088,9.5015,9.5015,56268.0
2015-12-23 14:50:00,13.01,13.01,13.0,13.01,15138.0,9.5015,9.5015,9.4942,9.5015,15138.0
2015-12-23 15:00:00,13.01,13.01,13.0,13.0,24423.0,9.5015,9.5015,9.4942,9.4942,24423.0
2015-12-23 15:10:00,13.01,13.01,13.0,13.0,20961.0,9.5015,9.5015,9.4942,9.4942,20961.0
2015-12-23 15:20:00,13.01,13.01,13.0,13.0,24453.0,9.5015,9.5015,9.4942,9.4942,24453.0
2015-12-23 15:30:00,13.0,13.0,12.99,12.99,76188.0,9.4942,9.4942,9.4869,9.4869,76188.0
2015-12-23 15:40:00,12.99,13.01,12.99,13.0,8778.0,9.4869,9.5015,9.4869,9.4942,8778.0
2015-12-23 15:50:00,13.0,13.02,13.0,13.01,38730.0,9.4942,9.5088,9.4942,9.5015,38730.0
2015-12-24 09:30:00,13.0,13.01,12.99,12.99,30024.0,9.4942,9.5015,9.4869,9.4869,30024.0
2015-12-24 09:40:00,12.99,13.0,12.99,13.0,16533.0,9.4869,9.4942,9.4869,9.4942,16533.0
2015-12-24 09:50:00,12.99,13.0,12.99,12.99,3747.0,9.4869,9.4942,9.4869,9.4869,3747.0
2015-12-24 10:00:00,12.99,12.99,12.98,12.99,23526.0,9.4869,9.4869,9.4796,9.4869,23526.0
2015-12-24 10:10:00,12.99,12.99,12.98,12.99,41196.0,9.4869,9.4869,9.4796,9.4869,41196.0
2015-12-24 10:20:00,12.99,12.99,12.99,12.99,31227.0,9.4869,9.4869,9.4869,9.4869,31227.0
2015-12-24 10:30:00,12.99,12.99,12.98,12.98,9369.0,9.4869,9.4869,9.4796,9.4796,9369.0
2015-12-24 10:40:00,12.97,12.98,12.97,12.98,10200.0,9.4723,9.4796,9.4723,9.4796,10200.0
2015-12-24 10:50:00,12.98,12.99,12.98,12.98,14616.0,9.4796,9.4869,9.4796,9.4796,14616.0
2015-12-24 11:00:00,12.98,12.99,12.98,12.98,46386.0,9.4796,9.4869,9.4796,9.4796,46386.0
2015-12-24 11:10:00,12.99,12.99,12.98,12.98,9480.0,9.4869,9.4869,9.4796,9.4796,9480.0
2015-12-24 11:20:00,12.99,12.99,12.98,12.99,6030.0,9.4869,9.4869,9.4796,9.4869,6030.0
2015-12-24 11:30:00,12.99,12.99,12.98,12.98,76668.0,9.4869,9.4869,9.4796,9.4796,76668.0
2015-12-24 11:40:00,12.99,13.0,12.98,13.0,16365.0,9.4869,9.4942,9.4796,9.4942,16365.0
2015-12-24 11:50:00,13.0,13.0,12.99,13.0,50313.0,9.4942,9.4942,9.4869,9.4942,50313.0
2015-12-24 12:00:00,13.0,13.0,13.0,13.0,12588.0,9.4942,9.4942,9.4942,9.4942,12588.0
2015-12-24 12:10:00,13.0,13.01,13.0,13.01,64692.0,9.4942,9.5015,9.4942,9.5015,64692.0
2015-12-24 12:20:00,13.01,13.02,13.0,13.02,27237.0,9.5015,9.5088,9.4942,9.5088,27237.0
2015-12-24 12:30:00,13.01,13.02,13.01,13.01,50739.0,9.5015,9.5088,9.5015,9.5015,50739.0
2015-12-24 12:40:00,13.01,13.02,13.01,13.01,20124.0,9.5015,9.5088,9.5015,9.5015,20124.0
2015-12-24 12:50:00,13.0,13.0,12.98,12.98,34488.0,9.4942,9.4942,9.4796,9.4796,34488.0
2015-12-28 09:30:00,12.92,12.94,12.88,12.91,82746.0,9.4358,9.4504,9.4066,9.4285,82746.0
2015-12-28 09:40:00,12.93,12.93,12.92,12.92,10014.0,9.4431,9.4431,9.4358,9.4358,10014.0
2015-12-28 09:50:00,12.92,12.93,12.91,12.92,24210.0,9.4358,9.4431,9.4285,9.4358,24210.0
2015-12-28 10:00:00,12.92,12.92,12.89,12.9,19539.0,9.4358,9.4358,9.4139,9.4212,19539.0
2015-12-28 10:10:00,12.9,12.9,12.89,12.9,57516.0,9.4212,9.4212,9.4139,9.4212,57516.0
2015-12-28 10:20:00,12.9,12.91,12.89,12.91,17328.0,9.4212,9.4285,9.4139,9.4285,17328.0
2015-12-28 10:30:00,12.9,12.91,12.9,12.91,104625.0,9.4212,9.4285,9.4212,9.4285,104625.0
2015-12-28 10:40:00,12.9,12.91,12.89,12.89,97977.0,9.4212,9.4285,9.4139,9.4139,97977.0
2015-12-28 10:50:00,12.89,12.9,12.88,12.89,12060.0,9.4139,9.4212,9.4066,9.4139,12060.0
2015-12-28 11:00:00,12.89,12.9,12.89,12.9,98616.0,9.4139,9.4212,9.4139,9.4212,98616.0
2015-12-28 11:10:00,12.9,12.91,12.9,12.9,34689.0,9.4212,9.4285,9.4212,9.4212,34689.0
2015-12-28 11:20:00,12.9,12.91,12.89,12.9,217578.0,9.4212,9.4285,9.4139,9.4212,217578.0
2015-12-28 11:30:00,12.9,12.91,12.89,12.9,133338.0,9.4212,9.4285,9.4139,9.4212,133338.0
2015-12-28 11:40:00,12.9,12.91,12.9,12.91,49647.0,9.4212,9.4285,9.4212,9.4285,49647.0
2015-12-28 11:50:00,12.9,12.92,12.9,12.91,32511.0,9.4212,9.4358,9.4212,9.4285,32511.0
2015-12-28 12:00:00,12.91,12.92,12.9,12.92,34887.0,9.4285,9.4358,9.4212,9.4358,34887.0
2015-12-28 12:10:00,12.92,12.92,12.91,12.91,591570.0,9.4358,9.4358,9.4285,9.4285,591570.0
2015-12-28 12:20:00,12.91,12.92,12.9,12.92,34263.0,9.4285,9.4358,9.4212,9.4358,34263.0
2015-12-28 12:30:00,12.91,12.92,12.91,12.91,20376.0,9.4285,9.4358,9.4285,9.4285,20376.0
2015-12-28 12:40:00,12.91,12.91,12.9,12.91,78273.0,9.4285,9.4285,9.4212,9.4285,78273.0
2015-12-28 12:50:00,12.91,12.92,12.9,12.9,68205.0,9.4285,9.4358,9.4212,9.4212,68205.0
2015-12-28 13:00:00,12.91,12.91,12.9,12.91,11745.0,9.4285,9.4285,9.4212,9.4285,11745.0
2015-12-28 13:10:00,12.91,12.94,12.9,12.93,211734.0,9.4285,9.4504,9.4212,9.4431,211734.0
2015-12-28 13:20:00,12.94,12.94,12.93,12.93,50670.0,9.4504,9.4504,9.4431,9.4431,50670.0
2015-12-28 13:30:00,12.94,12.95,12.93,12.93,10728.0,9.4504,9.4577,9.4431,9.4431,10728.0
2015-12-28 13:40:00,12.93,12.94,12.92,12.93,6573.0,9.4431,9.4504,9.4358,9.4431,6573.0
2015-12-28 13:50:00,12.92,12.93,12.92,12.92,10629.0,9.4358,9.4431,9.4358,9.4358,10629.0
2015-12-28 14:00:00,12.92,12.92,12.91,12.92,19497.0,9.4358,9.4358,9.4285,9.4358,19497.0
2015-12-28 14:10:00,12.92,12.92,12.91,12.92,34839.0,9.4358,9.4358,9.4285,9.4358,34839.0
2015-12-28 14:20:00,12.92,12.93,12.92,12.93,14307.0,9.4358,9.4431,9.4358,9.4431,14307.0
2015-12-28 14:30:00,12.93,12.93,12.92,12.93,35481.0,9.4431,9.4431,9.4358,9.4431,35481.0
2015-12-28 14:40:00,12.93,12.93,12.92,12.93,37842.0,9.4431,9.4431,9.4358,9.4431,37842.0
2015-12-28 14:50:00,12.93,12.93,12.93,12.93,3600.0,9.4431,9.4431,9.4431,9.4431,3600.0
2015-12-28 15:00:00,12.93,12.94,12.93,12.93,19083.0,9.4431,9.4504,9.4431,9.4431,19083.0
2015-12-28 15:10:00,12.94,12.94,12.93,12.93,29052.0,9.4504,9.4504,9.4431,9.4431,29052.0
2015-12-28 15:20:00,12.93,12.94,12.93,12.94,3657.0,9.4431,9.4504,9.4431,9.4504,3657.0
2015-12-28 15:30:00,12.94,12.95,12.93,12.94,290868.0,9.4504,9.4577,9.4431,9.4504,290868.0
2015-12-28 15:40:00,12.94,12.95,12.93,12.94,26712.0,9.4504,9.4577,9.4431,9.4504,26712.0
2015-12-28 15:50:00,12.94,12.95,12.94,12.95,49041.0,9.4504,9.4577,9.4504,9.4577,49041.0
2015-12-29 09:30:00,13.01,13.06,13.01,13.06,55377.0,9.5015,9.538,9.5015,9.538,55377.0
2015-12-29 09:40:00,13.06,13.06,13.04,13.05,32370.0,9.538,9.538,9.5234,9.5307,32370.0
2015-12-29 09:50:00,13.05,13.06,13.04,13.06,35061.0,9.5307,9.538,9.5234,9.538,35061.0
2015-12-29 10:00:00,13.06,13.07,13.06,13.06,726768.0,9.538,9.5453,9.538,9.538,726768.0
2015-12-29 10:10:00,13.06,13.06,13.05,13.06,30324.0,9.538,9.538,9.5307,9.538,30324.0
2015-12-29 10:20:00,13.07,13.07,13.06,13.06,16053.0,9.5453,9.5453,9.538,9.538,16053.0
2015-12-29 10:30:00,13.06,13.07,13.06,13.06,29895.0,9.538,9.5453,9.538,9.538,29895.0
2015-12-29 10:40:00,13.06,13.07,13.05,13.07,31218.0,9.538,9.5453,9.5307,9.5453,31218.0
2015-12-29 10:50:00,13.06,13.07,13.05,13.06,46812.0,9.538,9.5453,9.5307,9.538,46812.0
2015-12-29 11:00:00,13.06,13.07,13.06,13.07,28641.0,9.538,9.5453,9.538,9.5453,28641.0
2015-12-29 11:10:00,13.07,13.07,13.06,13.07,16674.0,9.5453,9.5453,9.538,9.5453,16674.0
2015-12-29 11:20:00,13.07,13.07,13.07,13.07,12240.0,9.5453,9.5453,9.5453,9.5453,12240.0
2015-12-29 11:30:00,13.07,13.08,13.07,13.07,38526.0,9.5453,9.5526,9.5453,9.5453,38526.0
2015-12-29 11:40:00,13.07,13.07,13.05,13.05,6051.0,9.5453,9.5453,9.5307,9.5307,6051.0
2015-12-29 11:50:00,13.05,13.06,13.05,13.06,18555.0,9.5307,9.538,9.5307,9.538,18555.0
2015-12-29 12:00:00,13.06,13.06,13.06,13.06,14733.0,9.538,9.538,9.538,9.538,14733.0
2015-12-29 12:10:00,13.06,13.07,13.06,13.07,39549.0,9.538,9.5453,9.538,9.5453,39549.0
2015-12-29 12:20:00,13.07,13.08,13.07,13.08,23475.0,9.5453,9.5526,9.5453,9.5526,23475.0
2015-12-29 12:30:00,13.07,13.07,13.07,13.07,10599.0,9.5453,9.5453,9.5453,9.5453,10599.0
2015-12-29 12:40:00,13.07,13.07,13.06,13.06,32073.0,9.5453,9.5453,9.538,9.538,32073.0
2015-12-29 12:50:00,13.07,13.07,13.06,13.07,9192.0,9.5453,9.5453,9.538,9.5453,9192.0
2015-12-29 13:00:00,13.06,13.07,13.06,13.06,26547.0,9.538,9.5453,9.538,9.538,26547.0
2015-12-29 13:10:00,13.06,13.07,13.06,13.07,33306.0,9.538,9.5453,9.538,9.5453,33306.0
2015-12-29 13:20:00,13.08,13.08,13.07,13.07,11787.0,9.5526,9.5526,9.5453,9.5453,11787.0
2015-12-29 13:30:00,13.07,13.07,13.07,13.07,87708.0,9.5453,9.5453,9.5453,9.5453,87708.0
2015-12-29 13:40:00,13.07,13.08,13.07,13.08,17508.0,9.5453,9.5526,9.5453,9.5526,17508.0
2015-12-29 13:50:00,13.08,13.08,13.08,13.08,58110.0,9.5526,9.5526,9.5526,9.5526,58110.0
2015-12-29 14:00:00,13.08,13.09,13.08,13.09,92814.0,9.5526,9.5599,9.5526,9.5599,92814.0
2015-12-29 14:10:00,13.09,13.09,13.08,13.08,265749.0,9.5599,9.5599,9.5526,9.5526,265749.0
2015-12-29 14:20:00,13.08,13.09,13.08,13.08,75948.0,9.5526,9.5599,9.5526,9.5526,75948.0
2015-12-29 14:30:00,13.08,13.08,13.07,13.07,112752.0,9.5526,9.5526,9.5453,9.5453,112752.0
2015-12-29 14:40:00,13.07,13.08,13.07,13.08,57753.0,9.5453,9.5526,9.5453,9.5526,57753.0
2015-12-29 14:50:00,13.08,13.09,13.08,13.09,73491.0,9.5526,9.5599,9.5526,9.5599,73491.0
2015-12-29 15:00:00,13.09,13.09,13.09,13.09,82986.0,9.5599,9.5599,9.5599,9.5599,82986.0
2015-12-29 15:10:00,13.09,13.1,13.09,13.09,270666.0,9.5599,9.5672,9.5599,9.5599,270666.0
2015-12-29 15:20:00,13.09,13.09,13.09,13.09,58389.0,9.5599,9.5599,9.5599,9.5599,58389.0
2015-12-29 15:30:00,13.09,13.09,13.07,13.07,40416.0,9.5599,9.5599,9.5453,9.5453,40416.0
2015-12-29 15:40:00,13.07,13.08,13.07,13.08,270369.0,9.5453,9.5526,9.5453,9.5526,270369.0
2015-12-29 15:50:00,13.08,13.08,13.07,13.07,72048.0,9.5526,9.5526,9.5453,9.5453,72048.0
2015-12-30 09:30:00,13.04,13.06,13.04,13.05,73395.0,9.5234,9.538,9.5234,9.5307,73395.0
2015-12-30 09:40:00,13.05,13.05,13.03,13.05,18114.0,9.5307,9.5307,9.5161,9.5307,18114.0
2015-12-30 09:50:00,13.05,13.06,13.05,13.06,21591.0,9.5307,9.538,9.5307,9.538,21591.0
2015-12-30 10:00:00,13.06,13.07,13.05,13.05,21156.0,9.538,9.5453,9.5307,9.5307,21156.0
2015-12-30 10:10:00,13.05,13.06,13.05,13.05,16812.0,9.5307,9.538,9.5307,9.5307,16812.0
2015-12-30 10:20:00,13.05,13.05,13.03,13.03,51747.0,9.5307,9.5307,9.5161,9.5161,51747.0
2015-12-30 10:30:00,13.03,13.04,13.03,13.03,47367.0,9.5161,9.5234,9.5161,9.5161,47367.0
2015-12-30 10:40:00,13.04,13.05,13.03,13.05,49662.0,9.5234,9.5307,9.5161,9.5307,49662.0
2015-12-30 10:50:00,13.05,13.05,13.04,13.05,33804.0,9.5307,9.5307,9.5234,9.5307,33804.0
2015-12-30 11:00:00,13.05,13.06,13.05,13.05,50259.0,9.5307,9.538,9.5307,9.5307,50259.0
2015-12-30 11:10:00,13.05,13.05,13.05,13.05,26643.0,9.5307,9.5307,9.5307,9.5307,26643.0
2015-12-30 11:20:00,13.05,13.05,13.04,13.05,38814.0,9.5307,9.5307,9.5234,9.5307,38814.0
2015-12-30 11:30:00,13.05,13.05,13.04,13.04,20631.0,9.5307,9.5307,9.5234,9.5234,20631.0
2015-12-30 11:40:00,13.04,13.04,13.03,13.04,127728.0,9.5234,9.5234,9.5161,9.5234,127728.0
2015-12-30 11:50:00,13.04,13.04,13.03,13.03,68526.0,9.5234,9.5234,9.5161,9.5161,68526.0
2015-12-30 12:00:00,13.04,13.05,13.03,13.05,22251.0,9.5234,9.5307,9.5161,9.5307,22251.0
2015-12-30 12:10:00,13.04,13.05,13.04,13.04,128589.0,9.5234,9.5307,9.5234,9.5234,128589.0
2015-12-30 12:20:00,13.04,13.05,13.04,13.04,46710.0,9.5234,9.5307,9.5234,9.5234,46710.0
2015-12-30 12:30:00,13.04,13.04,13.04,13.04,69390.0,9.5234,9.5234,9.5234,9.5234,69390.0
2015-12-30 12:40:00,13.04,13.04,13.03,13.04,74781.0,9.5234,9.5234,9.5161,9.5234,74781.0
2015-12-30 12:50:00,13.04,13.04,13.03,13.04,12012.0,9.5234,9.5234,9.5161,9.5234,12012.0
2015-12-30 13:00:00,13.04,13.05,13.04,13.04,28338.0,9.5234,9.5307,9.5234,9.5234,28338.0
2015-12-30 13:10:00,13.04,13.04,13.03,13.04,17757.0,9.5234,9.5234,9.5161,9.5234,17757.0
2015-12-30 13:20:00,13.03,13.04,13.03,13.04,19923.0,9.5161,9.5234,9.5161,9.5234,19923.0
2015-12-30 13:30:00,13.04,13.04,13.03,13.04,63891.0,9.5234,9.5234,9.5161,9.5234,63891.0
2015-12-30 13:40:00,13.04,13.05,13.04,13.05,189147.0,9.5234,9.5307,9.5234,9.5307,189147.0
2015-12-30 13:50:00,13.05,13.05,13.04,13.05,45156.0,9.5307,9.5307,9.5234,9.5307,45156.0
2015-12-30 14:00:00,13.05,13.05,13.04,13.04,5160.0,9.5307,9.5307,9.5234,9.5234,5160.0
2015-12-30 14:10:00,13.04,13.05,13.04,13.05,14832.0,9.5234,9.5307,9.5234,9.5307,14832.0
2015-12-30 14:20:00,13.05,13.05,13.04,13.05,59964.0,9.5307,9.5307,9.5234,9.5307,59964.0
2015-12-30 14:30:00,13.05,13.05,13.04,13.04,58794.0,9.5307,9.5307,9.5234,9.5234,58794.0
2015-12-30 14:40:00,13.04,13.04,13.03,13.04,199779.0,9.5234,9.5234,9.5161,9.5234,199779.0
2015-12-30 14:50:00,13.04,13.04,13.03,13.03,12279.0,9.5234,9.5234,9.5161,9.5161,12279.0
2015-12-30 15:00:00,13.04,13.04,13.03,13.04,133929.0,9.5234,9.5234,9.5161,9.5234,133929.0
2015-12-30 15:10:00,13.04,13.04,13.03,13.04,44145.0,9.5234,9.5234,9.5161,9.5234,44145.0
2015-12-30 15:20:00,13.04,13.04,13.04,13.04,66066.0,9.5234,9.5234,9.5234,9.5234,66066.0
2015-12-30 15:30:00,13.04,13.04,12.99,13.0,91080.0,9.5234,9.5234,9.4869,9.4942,91080.0
2015-12-30 15:40:00,13.0,13.02,13.0,13.01,63888.0,9.4942,9.5088,9.4942,9.5015,63888.0
2015-12-30 15:50:00,13.01,13.01,13.0,13.0,87570.0,9.5015,9.5015,9.4942,9.4942,87570.0
2015-12-31 09:30:00,12.95,12.95,12.91,12.92,157308.0,9.4577,9.4577,9.4285,9.4358,157308.0
2015-12-31 09:40:00,12.92,12.93,12.9,12.9,80736.0,9.4358,9.4431,9.4212,9.4212,80736.0
2015-12-31 09:50:00,12.91,12.91,12.9,12.91,42291.0,9.4285,9.4285,9.4212,9.4285,42291.0
2015-12-31 10:00:00,12.91,12.91,12.9,12.9,29037.0,9.4285,9.4285,9.4212,9.4212,29037.0
2015-12-31 10:10:00,12.91,12.91,12.91,12.91,35502.0,9.4285,9.4285,9.4285,9.4285,35502.0
2015-12-31 10:20:00,12.91,12.91,12.89,12.89,46263.0,9.4285,9.4285,9.4139,9.4139,46263.0
2015-12-31 10:30:00,12.9,12.9,12.87,12.88,32565.0,9.4212,9.4212,9.3993,9.4066,32565.0
2015-12-31 10:40:00,12.88,12.89,12.88,12.89,38985.0,9.4066,9.4139,9.4066,9.4139,38985.0
2015-12-31 10:50:00,12.89,12.89,12.88,12.89,19248.0,9.4139,9.4139,9.4066,9.4139,19248.0
2015-12-31 11:00:00,12.89,12.9,12.88,12.9,27990.0,9.4139,9.4212,9.4066,9.4212,27990.0
2015-12-31 11:10:00,12.9,12.9,12.89,12.9,144198.0,9.4212,9.4212,9.4139,9.4212,144198.0
2015-12-31 11:20:00,12.9,12.9,12.89,12.89,100629.0,9.4212,9.4212,9.4139,9.4139,100629.0
2015-12-31 11:30:00,12.89,12.9,12.89,12.9,75396.0,9.4139,9.4212,9.4139,9.4212,75396.0
2015-12-31 11:40:00,12.9,12.93,12.9,12.93,27579.0,9.4212,9.4431,9.4212,9.4431,27579.0
2015-12-31 11:50:00,12.93,12.93,12.92,12.93,10899.0,9.4431,9.4431,9.4358,9.4431,10899.0
2015-12-31 12:00:00,12.94,12.95,12.93,12.95,52512.0,9.4504,9.4577,9.4431,9.4577,52512.0
2015-12-31 12:10:00,12.95,12.95,12.94,12.95,46368.0,9.4577,9.4577,9.4504,9.4577,46368.0
2015-12-31 12:20:00,12.95,12.96,12.95,12.96,16878.0,9.4577,9.465,9.4577,9.465,16878.0
2015-12-31 12:30:00,12.96,12.96,12.95,12.96,24459.0,9.465,9.465,9.4577,9.465,24459.0
2015-12-31 12:40:00,12.96,12.97,12.96,12.96,46368.0,9.465,9.4723,9.465,9.465,46368.0
2015-12-31 12:50:00,12.96,12.96,12.95,12.95,38430.0,9.465,9.465,9.4577,9.4577,38430.0
2015-12-31 13:00:00,12.94,12.95,12.92,12.92,14658.0,9.4504,9.4577,9.4358,9.4358,14658.0
2015-12-31 13:10:00,12.92,12.93,12.92,12.92,21141.0,9.4358,9.4431,9.4358,9.4358,21141.0
2015-12-31 13:20:00,12.92,12.93,12.92,12.93,58821.0,9.4358,9.4431,9.4358,9.4431,58821.0
2015-12-31 13:30:00,12.93,12.93,12.92,12.93,16641.0,9.4431,9.4431,9.4358,9.4431,16641.0
2015-12-31 13:40:00,12.93,12.95,12.93,12.94,40917.0,9.4431,9.4577,9.4431,9.4504,40917.0
2015-12-31 13:50:00,12.94,12.95,12.94,12.94,30435.0,9.4504,9.4577,9.4504,9.4504,30435.0
2015-12-31 14:00:00,12.95,12.95,12.93,12.93,48012.0,9.4577,9.4577,9.4431,9.4431,48012.0
2015-12-31 14:10:00,12.93,12.94,12.92,12.92,21834.0,9.4431,9.4504,9.4358,9.4358,21834.0
2015-12-31 14:20:00,12.93,12.93,12.9,12.9,89064.0,9.4431,9.4431,9.4212,9.4212,89064.0
2015-12-31 14:30:00,12.9,12.9,12.89,12.89,37881.0,9.4212,9.4212,9.4139,9.4139,37881.0
2015-12-31 14:40:00,12.9,12.9,12.89,12.9,5841.0,9.4212,9.4212,9.4139,9.4212,5841.0
2015-12-31 14:50:00,12.9,12.91,12.9,12.9,6378.0,9.4212,9.4285,9.4212,9.4212,6378.0
2015-12-31 15:00:00,12.9,12.9,12.88,12.89,9390.0,9.4212,9.4212,9.4066,9.4139,9390.0
2015-12-31 15:10:00,12.88,12.9,12.88,12.9,40356.0,9.4066,9.4212,9.4066,9.4212,40356.0
2015-12-31 15:20:00,12.9,12.9,12.88,12.88,18204.0,9.4212,9.4212,9.4066,9.4066,18204.0
2015-12-31 15:30:00,12.89,12.91,12.89,12.9,109032.0,9.4139,9.4285,9.4139,9.4212,109032.0
2015-12-31 15:40:00,12.9,12.9,12.89,12.9,63756.0,9.4212,9.4212,9.4139,9.4212,63756.0
2015-12-31 15:50:00,12.9,12.9,12.86,12.86,197391.0,9.4212,9.4212,9.392,9.392,197391.0
2016-01-04 09:30:00,12.69,12.69,12.65,12.66,282291.0,9.2678,9.2678,9.2386,9.2459,282291.0
2016-01-04 09:40:00,12.65,12.66,12.63,12.66,54531.0,9.2386,9.2459,9.224,9.2459,54531.0
2016-01-04 09:50:00,12.67,12.68,12.66,12.67,56127.0,9.2532,9.2605,9.2459,9.2532,56127.0
2016-01-04 10:00:00,12.66,12.66,12.62,12.65,177303.0,9.2459,9.2459,9.2167,9.2386,177303.0
2016-01-04 10:10:00,12.64,12.66,12.64,12.66,53388.0,9.2313,9.2459,9.2313,9.2459,53388.0
2016-01-04 10:20:00,12.66,12.67,12.64,12.64,66906.0,9.2459,9.2532,9.2313,9.2313,66906.0
2016-01-04 10:30:00,12.64,12.64,12.62,12.63,113574.0,9.2313,9.2313,9.2167,9.224,113574.0
2016-01-04 10:40:00,12.63,12.64,12.61,12.63,60477.0,9.224,9.2313,9.2094,9.224,60477.0
2016-01-04 10:50:00,12.63,12.63,12.59,12.6,62511.0,9.224,9.224,9.1948,9.2021,62511.0
2016-01-04 11:00:00,12.59,12.59,12.56,12.57,99642.0,9.1948,9.1948,9.1729,9.1802,99642.0
2016-01-04 11:10:00,12.57,12.59,12.57,12.58,67716.0,9.1802,9.1948,9.1802,9.1875,67716.0
2016-01-04 11:20:00,12.58,12.59,12.57,12.59,83034.0,9.1875,9.1948,9.1802,9.1948,83034.0
2016-01-04 11:30:00,12.59,12.6,12.59,12.6,123204.0,9.1948,9.2021,9.1948,9.2021,123204.0
2016-01-04 11:40:00,12.6,12.6,12.59,12.6,67881.0,9.2021,9.2021,9.1948,9.2021,67881.0
2016-01-04 11:50:00,12.6,12.61,12.59,12.6,71769.0,9.2021,9.2094,9.1948,9.2021,71769.0
2016-01-04 12:00:00,12.59,12.6,12.58,12.59,120105.0,9.1948,9.2021,9.1875,9.1948,120105.0
2016-01-04 12:10:00,12.59,12.6,12.58,12.59,65499.0,9.1948,9.2021,9.1875,9.1948,65499.0
2016-01-04 12:20:00,12.59,12.6,12.58,12.6,203310.0,9.1948,9.2021,9.1875,9.2021,203310.0
2016-01-04 12:30:00,12.59,12.6,12.58,12.6,42660.0,9.1948,9.2021,9.1875,9.2021,42660.0
2016-01-04 12:40:00,12.6,12.62,12.6,12.61,150609.0,9.2021,9.2167,9.2021,9.2094,150609.0
2016-01-04 12:50:00,12.62,12.64,12.61,12.62,97707.0,9.2167,9.2313,9.2094,9.2167,97707.0
2016-01-04 13:00:00,12.63,12.64,12.62,12.64,40323.0,9.224,9.2313,9.2167,9.2313,40323.0
2016-01-04 13:10:00,12.65,12.66,12.64,12.65,45579.0,9.2386,9.2459,9.2313,9.2386,45579.0
2016-01-04 13:20:00,12.64,12.65,12.63,12.64,48597.0,9.2313,9.2386,9.224,9.2313,48597.0
2016-01-04 13:30:00,12.64,12.65,12.63,12.65,60516.0,9.2313,9.2386,9.224,9.2386,60516.0
2016-01-04 13:40:00,12.64,12.65,12.63,12.64,41715.0,9.2313,9.2386,9.224,9.2313,41715.0
2016-01-04 13:50:00,12.64,12.65,12.63,12.63,45219.0,9.2313,9.2386,9.224,9.224,45219.0
2016-01-04 14:00:00,12.63,12.64,12.61,12.63,75051.0,9.224,9.2313,9.2094,9.224,75051.0
2016-01-04 14:10:00,12.63,12.63,12.61,12.63,102699.0,9.224,9.224,9.2094,9.224,102699.0
2016-01-04 14:20:00,12.63,12.64,12.63,12.63,88983.0,9.224,9.2313,9.224,9.224,88983.0
2016-01-04 14:30:00,12.63,12.63,12.6,12.61,101229.0,9.224,9.224,9.2021,9.2094,101229.0
2016-01-04 14:40:00,12.61,12.62,12.6,12.61,68631.0,9.2094,9.2167,9.2021,9.2094,68631.0
2016-01-04 14:50:00,12.61,12.62,12.6,12.61,52590.0,9.2094,9.2167,9.2021,9.2094,52590.0
2016-01-04 15:00:00,12.62,12.62,12.59,12.6,65541.0,9.2167,9.2167,9.1948,9.2021,65541.0
2016-01-04 15:10:00,12.6,12.61,12.59,12.6,42552.0,9.2021,9.2094,9.1948,9.2021,42552.0
2016-01-04 15:20:00,12.6,12.6,12.59,12.6,49686.0,9.2021,9.2021,9.1948,9.2021,49686.0
2016-01-04 15:30:00,12.6,12.62,12.6,12.62,74652.0,9.2021,9.2167,9.2021,9.2167,74652.0
2016-01-04 15:40:00,12.63,12.69,12.62,12.69,145719.0,9.224,9.2678,9.2167,9.2678,145719.0
2016-01-04 15:50:00,12.68,12.71,12.67,12.71,113334.0,9.2605,9.2824,9.2532,9.2824,113334.0
2016-01-05 09:30:00,12.73,12.75,12.72,12.73,834966.0,9.297,9.3116,9.2897,9.297,834966.0
2016-01-05 09:40:00,12.73,12.76,12.73,12.74,368259.0,9.297,9.3189,9.297,9.3043,368259.0
2016-01-05 09:50:00,12.74,12.74,12.72,12.72,324324.0,9.3043,9.3043,9.2897,9.2897,324324.0
2016-01-05 10:00:00,12.72,12.72,12.71,12.71,632547.0,9.2897,9.2897,9.2824,9.2824,632547.0
2016-01-05 10:10:00,12.71,12.72,12.7,12.71,34734.0,9.2824,9.2897,9.2751,9.2824,34734.0
2016-01-05 10:20:00,12.7,12.7,12.69,12.69,320418.0,9.2751,9.2751,9.2678,9.2678,320418.0
2016-01-05 10:30:00,12.69,12.71,12.68,12.71,28260.0,9.2678,9.2824,9.2605,9.2824,28260.0
2016-01-05 10:40:00,12.71,12.74,12.71,12.74,26688.0,9.2824,9.3043,9.2824,9.3043,26688.0
2016-01-05 10:50:00,12.74,12.75,12.73,12.74,353511.0,9.3043,9.3116,9.297,9.3043,353511.0
2016-01-05 11:00:00,12.74,12.74,12.73,12.73,468936.0,9.3043,9.3043,9.297,9.297,468936.0
2016-01-05 11:10:00,12.73,12.73,12.7,12.71,28875.0,9.297,9.297,9.2751,9.2824,28875.0
2016-01-05 11:20:00,12.7,12.72,12.7,12.71,33456.0,9.2751,9.2897,9.2751,9.2824,33456.0
2016-01-05 11:30:00,12.71,12.74,12.71,12.73,19665.0,9.2824,9.3043,9.2824,9.297,19665.0
2016-01-05 11:40:00,12.73,12.74,12.71,12.72,14586.0,9.297,9.3043,9.2824,9.2897,14586.0
2016-01-05 11:50:00,12.73,12.73,12.72,12.72,22092.0,9.297,9.297,9.2897,9.2897,22092.0
2016-01-05 12:00:00,12.72,12.72,12.7,12.7,23976.0,9.2897,9.2897,9.2751,9.2751,23976.0
2016-01-05 12:10:00,12.7,12.7,12.68,12.69,60777.0,9.2751,9.2751,9.2605,9.2678,60777.0
2016-01-05 12:20:00,12.69,12.7,12.69,12.7,18525.0,9.2678,9.2751,9.2678,9.2751,18525.0
2016-01-05 12:30:00,12.7,12.71,12.69,12.71,315321.0,9.2751,9.2824,9.2678,9.2824,315321.0
2016-01-05 12:40:00,12.71,12.71,12.69,12.7,34869.0,9.2824,9.2824,9.2678,9.2751,34869.0
2016-01-05 12:50:00,12.7,12.71,12.69,12.71,1029894.0,9.2751,9.2824,9.2678,9.2824,1029894.0
2016-01-05 13:00:00,12.71,12.73,12.71,12.71,24135.0,9.2824,9.297,9.2824,9.2824,24135.0
2016-01-05 13:10:00,12.72,12.72,12.71,12.71,17952.0,9.2897,9.2897,9.2824,9.2824,17952.0
2016-01-05 13:20:00,12.7,12.71,12.7,12.71,19719.0,9.2751,9.2824,9.2751,9.2824,19719.0
2016-01-05 13:30:00,12.71,12.72,12.71,12.72,193233.0,9.2824,9.2897,9.2824,9.2897,193233.0
2016-01-05 13:40:00,12.72,12.75,12.71,12.75,202878.0,9.2897,9.3116,9.2824,9.3116,202878.0
2016-01-05 13:50:00,12.75,12.76,12.75,12.76,330042.0,9.3116,9.3189,9.3116,9.3189,330042.0
2016-01-05 14:00:00,12.76,12.76,12.74,12.74,23262.0,9.3189,9.3189,9.3043,9.3043,23262.0
2016-01-05 14:10:00,12.75,12.77,12.75,12.77,58473.0,9.3116,9.3262,9.3116,9.3262,58473.0
2016-01-05 14:20:00,12.78,12.8,12.78,12.79,354198.0,9.3335,9.3482,9.3335,9.3408,354198.0
2016-01-05 14:30:00,12.79,12.79,12.77,12.77,22209.0,9.3408,9.3408,9.3262,9.3262,22209.0
2016-01-05 14:40:00,12.78,12.78,12.76,12.77,68496.0,9.3335,9.3335,9.3189,9.3262,68496.0
2016-01-05 14:50:00,12.78,12.78,12.76,12.77,68805.0,9.3335,9.3335,9.3189,9.3262,68805.0
2016-01-05 15:00:00,12.76,12.76,12.75,12.75,195258.0,9.3189,9.3189,9.3116,9.3116,195258.0
2016-01-05 15:10:00,12.75,12.77,12.75,12.76,29046.0,9.3116,9.3262,9.3116,9.3189,29046.0
2016-01-05 15:20:00,12.75,12.76,12.73,12.76,791898.0,9.3116,9.3189,9.297,9.3189,791898.0
2016-01-05 15:30:00,12.77,12.77,12.75,12.77,41349.0,9.3262,9.3262,9.3116,9.3262,41349.0
2016-01-05 15:40:00,12.78,12.79,12.76,12.77,635250.0,9.3335,9.3408,9.3189,9.3262,635250.0
2016-01-05 15:50:00,12.78,12.78,12.77,12.78,68469.0,9.3335,9.3335,9.3262,9.3335,68469.0
2016-01-06 09:30:00,12.61,12.63,12.56,12.63,414618.0,9.2094,9.224,9.1729,9.224,414618.0
2016-01-06 09:40:00,12.62,12.64,12.61,12.63,65988.0,9.2167,9.2313,9.2094,9.224,65988.0
2016-01-06 09:50:00,12.63,12.65,12.63,12.63,578016.0,9.224,9.2386,9.224,9.224,578016.0
2016-01-06 10:00:00,12.64,12.64,12.62,12.64,39447.0,9.2313,9.2313,9.2167,9.2313,39447.0
2016-01-06 10:10:00,12.64,12.64,12.62,12.64,327048.0,9.2313,9.2313,9.2167,9.2313,327048.0
2016-01-06 10:20:00,12.64,12.68,12.64,12.67,338457.0,9.2313,9.2605,9.2313,9.2532,338457.0
2016-01-06 10:30:00,12.67,12.67,12.64,12.64,55764.0,9.2532,9.2532,9.2313,9.2313,55764.0
2016-01-06 10:40:00,12.64,12.65,12.62,12.62,16557.0,9.2313,9.2386,9.2167,9.2167,16557.0
2016-01-06 10:50:00,12.62,12.64,12.62,12.64,387828.0,9.2167,9.2313,9.2167,9.2313,387828.0
2016-01-06 11:00:00,12.64,12.66,12.64,12.65,17601.0,9.2313,9.2459,9.2313,9.2386,17601.0
2016-01-06 11:10:00,12.63,12.65,12.63,12.65,309270.0,9.224,9.2386,9.224,9.2386,309270.0
2016-01-06 11:20:00,12.66,12.68,12.66,12.67,28227.0,9.2459,9.2605,9.2459,9.2532,28227.0
2016-01-06 11:30:00,12.67,12.67,12.66,12.67,17835.0,9.2532,9.2532,9.2459,9.2532,17835.0
2016-01-06 11:40:00,12.67,12.68,12.65,12.66,320514.0,9.2532,9.2605,9.2386,9.2459,320514.0
2016-01-06 11:50:00,12.66,12.66,12.63,12.64,206424.0,9.2459,9.2459,9.224,9.2313,206424.0
2016-01-06 12:00:00,12.64,12.64,12.63,12.64,453402.0,9.2313,9.2313,9.224,9.2313,453402.0
2016-01-06 12:10:00,12.64,12.65,12.63,12.64,309963.0,9.2313,9.2386,9.224,9.2313,309963.0
2016-01-06 12:20:00,12.64,12.65,12.63,12.64,34047.0,9.2313,9.2386,9.224,9.2313,34047.0
2016-01-06 12:30:00,12.64,12.67,12.64,12.67,352368.0,9.2313,9.2532,9.2313,9.2532,352368.0
2016-01-06 12:40:00,12.67,12.67,12.65,12.66,28182.0,9.2532,9.2532,9.2386,9.2459,28182.0
2016-01-06 12:50:00,12.66,12.66,12.65,12.65,35616.0,9.2459,9.2459,9.2386,9.2386,35616.0
2016-01-06 13:00:00,12.65,12.65,12.64,12.64,44295.0,9.2386,9.2386,9.2313,9.2313,44295.0
2016-01-06 13:10:00,12.64,12.64,12.62,12.62,334248.0,9.2313,9.2313,9.2167,9.2167,334248.0
2016-01-06 13:20:00,12.63,12.63,12.62,12.63,21735.0,9.224,9.224,9.2167,9.224,21735.0
2016-01-06 13:30:00,12.63,12.64,12.62,12.64,76302.0,9.224,9.2313,9.2167,9.2313,76302.0
2016-01-06 13:40:00,12.64,12.64,12.62,12.62,40647.0,9.2313,9.2313,9.2167,9.2167,40647.0
2016-01-06 13:50:00,12.62,12.63,12.62,12.63,317691.0,9.2167,9.224,9.2167,9.224,317691.0
2016-01-06 14:00:00,12.62,12.64,12.61,12.64,56946.0,9.2167,9.2313,9.2094,9.2313,56946.0
2016-01-06 14:10:00,12.64,12.65,12.63,12.64,349656.0,9.2313,9.2386,9.224,9.2313,349656.0
2016-01-06 14:20:00,12.65,12.65,12.62,12.63,362187.0,9.2386,9.2386,9.2167,9.224,362187.0
2016-01-06 14:30:00,12.63,12.63,12.62,12.62,26340.0,9.224,9.224,9.2167,9.2167,26340.0
2016-01-06 14:40:00,12.62,12.62,12.57,12.57,382329.0,9.2167,9.2167,9.1802,9.1802,382329.0
2016-01-06 14:50:00,12.57,12.57,12.55,12.56,390321.0,9.1802,9.1802,9.1656,9.1729,390321.0
2016-01-06 15:00:00,12.56,12.58,12.55,12.58,686661.0,9.1729,9.1875,9.1656,9.1875,686661.0
2016-01-06 15:10:00,12.57,12.6,12.57,12.6,20940.0,9.1802,9.2021,9.1802,9.2021,20940.0
2016-01-06 15:20:00,12.6,12.61,12.59,12.61,348525.0,9.2021,9.2094,9.1948,9.2094,348525.0
2016-01-06 15:30:00,12.62,12.63,12.61,12.62,437436.0,9.2167,9.224,9.2094,9.2167,437436.0
2016-01-06 15:40:00,12.62,12.62,12.6,12.61,335073.0,9.2167,9.2167,9.2021,9.2094,335073.0
2016-01-06 15:50:00,12.61,12.63,12.59,12.63,387552.0,9.2094,9.224,9.1948,9.224,387552.0
2016-01-07 09:30:00,12.42,12.47,12.39,12.47,367929.0,9.0706,9.1071,9.0487,9.1071,367929.0
2016-01-07 09:40:00,12.47,12.49,12.46,12.48,115350.0,9.1071,9.1218,9.0998,9.1144,115350.0
2016-01-07 09:50:00,12.49,12.51,12.48,12.49,71121.0,9.1218,9.1364,9.1144,9.1218,71121.0
2016-01-07 10:00:00,12.48,12.49,12.46,12.46,27681.0,9.1144,9.1218,9.0998,9.0998,27681.0
2016-01-07 10:10:00,12.46,12.5,12.46,12.49,69618.0,9.0998,9.1291,9.0998,9.1218,69618.0
2016-01-07 10:20:00,12.5,12.5,12.47,12.47,24246.0,9.1291,9.1291,9.1071,9.1071,24246.0
2016-01-07 10:30:00,12.5,12.53,12.5,12.52,72897.0,9.1291,9.151,9.1291,9.1437,72897.0
2016-01-07 10:40:00,12.52,12.53,12.5,12.53,55728.0,9.1437,9.151,9.1291,9.151,55728.0
2016-01-07 10:50:00,12.53,12.55,12.52,12.54,53130.0,9.151,9.1656,9.1437,9.1583,53130.0
2016-01-07 11:00:00,12.54,12.55,12.52,12.52,27306.0,9.1583,9.1656,9.1437,9.1437,27306.0
2016-01-07 11:10:00,12.52,12.53,12.5,12.51,54693.0,9.1437,9.151,9.1291,9.1364,54693.0
2016-01-07 11:20:00,12.51,12.51,12.49,12.5,119892.0,9.1364,9.1364,9.1218,9.1291,119892.0
2016-01-07 11:30:00,12.51,12.52,12.5,12.51,113199.0,9.1364,9.1437,9.1291,9.1364,113199.0
2016-01-07 11:40:00,12.51,12.51,12.48,12.48,49419.0,9.1364,9.1364,9.1144,9.1144,49419.0
2016-01-07 11:50:00,12.48,12.49,12.47,12.47,65043.0,9.1144,9.1218,9.1071,9.1071,65043.0
2016-01-07 12:00:00,12.47,12.49,12.47,12.48,24492.0,9.1071,9.1218,9.1071,9.1144,24492.0
2016-01-07 12:10:00,12.48,12.49,12.47,12.48,27579.0,9.1144,9.1218,9.1071,9.1144,27579.0
2016-01-07 12:20:00,12.48,12.49,12.46,12.47,22536.0,9.1144,9.1218,9.0998,9.1071,22536.0
2016-01-07 12:30:00,12.47,12.48,12.45,12.45,24315.0,9.1071,9.1144,9.0925,9.0925,24315.0
2016-01-07 12:40:00,12.46,12.47,12.45,12.47,166929.0,9.0998,9.1071,9.0925,9.1071,166929.0
2016-01-07 12:50:00,12.47,12.48,12.45,12.45,77652.0,9.1071,9.1144,9.0925,9.0925,77652.0
2016-01-07 13:00:00,12.45,12.45,12.42,12.42,80142.0,9.0925,9.0925,9.0706,9.0706,80142.0
2016-01-07 13:10:00,12.42,12.42,12.39,12.4,71181.0,9.0706,9.0706,9.0487,9.056,71181.0
2016-01-07 13:20:00,12.39,12.41,12.38,12.4,54435.0,9.0487,9.0633,9.0414,9.056,54435.0
2016-01-07 13:30:00,12.4,12.4,12.36,12.37,354705.0,9.056,9.056,9.0268,9.0341,354705.0
2016-01-07 13:40:00,12.36,12.39,12.35,12.38,84372.0,9.0268,9.0487,9.0195,9.0414,84372.0
2016-01-07 13:50:00,12.39,12.4,12.38,12.38,79440.0,9.0487,9.056,9.0414,9.0414,79440.0
2016-01-07 14:00:00,12.38,12.39,12.36,12.37,41649.0,9.0414,9.0487,9.0268,9.0341,41649.0
2016-01-07 14:10:00,12.36,12.39,12.36,12.39,47913.0,9.0268,9.0487,9.0268,9.0487,47913.0
2016-01-07 14:20:00,12.39,12.39,12.35,12.36,54765.0,9.0487,9.0487,9.0195,9.0268,54765.0
2016-01-07 14:30:00,12.36,12.38,12.34,12.38,150642.0,9.0268,9.0414,9.0122,9.0414,150642.0
2016-01-07 14:40:00,12.38,12.41,12.38,12.41,22518.0,9.0414,9.0633,9.0414,9.0633,22518.0
2016-01-07 14:50:00,12.41,12.41,12.37,12.37,417321.0,9.0633,9.0633,9.0341,9.0341,417321.0
2016-01-07 15:00:00,12.37,12.38,12.35,12.37,63579.0,9.0341,9.0414,9.0195,9.0341,63579.0
2016-01-07 15:10:00,12.38,12.39,12.35,12.35,76203.0,9.0414,9.0487,9.0195,9.0195,76203.0
2016-01-07 15:20:00,12.36,12.36,12.33,12.33,299253.0,9.0268,9.0268,9.0049,9.0049,299253.0
2016-01-07 15:30:00,12.33,12.39,12.33,12.39,128907.0,9.0049,9.0487,9.0049,9.0487,128907.0
2016-01-07 15:40:00,12.38,12.42,12.36,12.4,70308.0,9.0414,9.0706,9.0268,9.056,70308.0
2016-01-07 15:50:00,12.4,12.41,12.36,12.37,142683.0,9.056,9.0633,9.0268,9.0341,142683.0
2016-01-08 09:30:00,12.44,12.44,12.39,12.4,217050.0,9.0852,9.0852,9.0487,9.056,217050.0
2016-01-08 09:40:00,12.4,12.4,12.37,12.4,80433.0,9.056,9.056,9.0341,9.056,80433.0
2016-01-08 09:50:00,12.39,12.41,12.38,12.41,81048.0,9.0487,9.0633,9.0414,9.0633,81048.0
2016-01-08 10:00:00,12.4,12.41,12.35,12.35,126570.0,9.056,9.0633,9.0195,9.0195,126570.0
2016-01-08 10:10:00,12.35,12.36,12.33,12.35,112365.0,9.0195,9.0268,9.0049,9.0195,112365.0
2016-01-08 10:20:00,12.35,12.38,12.34,12.37,47673.0,9.0195,9.0414,9.0122,9.0341,47673.0
2016-01-08 10:30:00,12.37,12.39,12.36,12.36,71544.0,9.0341,9.0487,9.0268,9.0268,71544.0
2016-01-08 10:40:00,12.36,12.4,12.36,12.39,49818.0,9.0268,9.056,9.0268,9.0487,49818.0
2016-01-08 10:50:00,12.38,12.38,12.36,12.37,78048.0,9.0414,9.0414,9.0268,9.0341,78048.0
2016-01-08 11:00:00,12.37,12.38,12.36,12.37,70125.0,9.0341,9.0414,9.0268,9.0341,70125.0
2016-01-08 11:10:00,12.36,12.36,12.34,12.35,41160.0,9.0268,9.0268,9.0122,9.0195,41160.0
2016-01-08 11:20:00,12.34,12.35,12.32,12.32,60627.0,9.0122,9.0195,8.9976,8.9976,60627.0
2016-01-08 11:30:00,12.33,12.33,12.29,12.32,90630.0,9.0049,9.0049,8.9757,8.9976,90630.0
2016-01-08 11:40:00,12.31,12.34,12.3,12.33,23607.0,8.9903,9.0122,8.983,9.0049,23607.0
2016-01-08 11:50:00,12.33,12.37,12.33,12.37,25107.0,9.0049,9.0341,9.0049,9.0341,25107.0
2016-01-08 12:00:00,12.37,12.38,12.35,12.38,55740.0,9.0341,9.0414,9.0195,9.0414,55740.0
2016-01-08 12:10:00,12.38,12.39,12.37,12.39,25353.0,9.0414,9.0487,9.0341,9.0487,25353.0
2016-01-08 12:20:00,12.38,12.4,12.38,12.39,27354.0,9.0414,9.056,9.0414,9.0487,27354.0
2016-01-08 12:30:00,12.39,12.39,12.37,12.37,50994.0,9.0487,9.0487,9.0341,9.0341,50994.0
2016-01-08 12:40:00,12.37,12.39,12.37,12.38,39429.0,9.0341,9.0487,9.0341,9.0414,39429.0
2016-01-08 12:50:00,12.38,12.38,12.36,12.37,39459.0,9.0414,9.0414,9.0268,9.0341,39459.0
2016-01-08 13:00:00,12.38,12.38,12.34,12.35,103344.0,9.0414,9.0414,9.0122,9.0195,103344.0
2016-01-08 13:10:00,12.35,12.35,12.34,12.35,12363.0,9.0195,9.0195,9.0122,9.0195,12363.0
2016-01-08 13:20:00,12.35,12.36,12.33,12.34,38124.0,9.0195,9.0268,9.0049,9.0122,38124.0
2016-01-08 13:30:00,12.34,12.37,12.34,12.37,16017.0,9.0122,9.0341,9.0122,9.0341,16017.0
2016-01-08 13:40:00,12.37,12.37,12.34,12.34,64554.0,9.0341,9.0341,9.0122,9.0122,64554.0
2016-01-08 13:50:00,12.35,12.35,12.33,12.34,42417.0,9.0195,9.0195,9.0049,9.0122,42417.0
2016-01-08 14:00:00,12.34,12.37,12.34,12.36,44487.0,9.0122,9.0341,9.0122,9.0268,44487.0
2016-01-08 14:10:00,12.36,12.36,12.33,12.35,38091.0,9.0268,9.0268,9.0049,9.0195,38091.0
2016-01-08 14:20:00,12.34,12.35,12.31,12.32,88776.0,9.0122,9.0195,8.9903,8.9976,88776.0
2016-01-08 14:30:00,12.31,12.33,12.3,12.31,32442.0,8.9903,9.0049,8.983,8.9903,32442.0
2016-01-08 14:40:00,12.3,12.34,12.3,12.33,54294.0,8.983,9.0122,8.983,9.0049,54294.0
2016-01-08 14:50:00,12.33,12.33,12.3,12.31,207609.0,9.0049,9.0049,8.983,8.9903,207609.0
2016-01-08 15:00:00,12.31,12.33,12.3,12.32,69942.0,8.9903,9.0049,8.983,8.9976,69942.0
2016-01-08 15:10:00,12.31,12.32,12.29,12.3,68136.0,8.9903,8.9976,8.9757,8.983,68136.0
2016-01-08 15:20:00,12.3,12.31,12.28,12.28,64812.0,8.983,8.9903,8.9684,8.9684,64812.0
2016-01-08 15:30:00,12.28,12.28,12.26,12.26,98661.0,8.9684,8.9684,8.9538,8.9538,98661.0
2016-01-08 15:40:00,12.26,12.27,12.24,12.24,141276.0,8.9538,8.9611,8.9392,8.9392,141276.0
2016-01-08 15:50:00,12.23,12.24,12.2,12.23,112755.0,8.9319,8.9392,8.91,8.9319,112755.0
2016-01-11 09:30:00,12.3,12.32,12.28,12.28,120456.0,8.983,8.9976,8.9684,8.9684,120456.0
2016-01-11 09:40:00,12.27,12.28,12.26,12.26,26454.0,8.9611,8.9684,8.9538,8.9538,26454.0
2016-01-11 09:50:00,12.25,12.25,12.24,12.25,54366.0,8.9465,8.9465,8.9392,8.9465,54366.0
2016-01-11 10:00:00,12.25,12.27,12.24,12.26,55305.0,8.9465,8.9611,8.9392,8.9538,55305.0
2016-01-11 10:10:00,12.27,12.28,12.23,12.25,67788.0,8.9611,8.9684,8.9319,8.9465,67788.0
2016-01-11 10:20:00,12.25,12.27,12.25,12.26,46890.0,8.9465,8.9611,8.9465,8.9538,46890.0
2016-01-11 10:30:00,12.26,12.29,12.26,12.28,104655.0,8.9538,8.9757,8.9538,8.9684,104655.0
2016-01-11 10:40:00,12.27,12.28,12.25,12.25,58179.0,8.9611,8.9684,8.9465,8.9465,58179.0
2016-01-11 10:50:00,12.25,12.26,12.21,12.22,85944.0,8.9465,8.9538,8.9173,8.9246,85944.0
2016-01-11 11:00:00,12.21,12.22,12.19,12.21,59190.0,8.9173,8.9246,8.9027,8.9173,59190.0
2016-01-11 11:10:00,12.21,12.24,12.21,12.23,60891.0,8.9173,8.9392,8.9173,8.9319,60891.0
2016-01-11 11:20:00,12.22,12.24,12.21,12.23,61338.0,8.9246,8.9392,8.9173,8.9319,61338.0
2016-01-11 11:30:00,12.23,12.24,12.21,12.23,70044.0,8.9319,8.9392,8.9173,8.9319,70044.0
2016-01-11 11:40:00,12.24,12.26,12.23,12.24,108882.0,8.9392,8.9538,8.9319,8.9392,108882.0
2016-01-11 11:50:00,12.25,12.27,12.25,12.26,69303.0,8.9465,8.9611,8.9465,8.9538,69303.0
2016-01-11 12:00:00,12.26,12.26,12.24,12.25,105660.0,8.9538,8.9538,8.9392,8.9465,105660.0
2016-01-11 12:10:00,12.25,12.26,12.22,12.23,58032.0,8.9465,8.9538,8.9246,8.9319,58032.0
2016-01-11 12:20:00,12.23,12.23,12.19,12.2,173226.0,8.9319,8.9319,8.9027,8.91,173226.0
2016-01-11 12:30:00,12.2,12.21,12.19,12.2,66537.0,8.91,8.9173,8.9027,8.91,66537.0
2016-01-11 12:40:00,12.19,12.21,12.19,12.2,77463.0,8.9027,8.9173,8.9027,8.91,77463.0
2016-01-11 12:50:00,12.21,12.21,12.19,12.21,126651.0,8.9173,8.9173,8.9027,8.9173,126651.0
2016-01-11 13:00:00,12.21,12.22,12.2,12.2,42057.0,8.9173,8.9246,8.91,8.91,42057.0
2016-01-11 13:10:00,12.2,12.2,12.17,12.19,70332.0,8.91,8.91,8.888,8.9027,70332.0
2016-01-11 13:20:00,12.19,12.19,12.16,12.16,35778.0,8.9027,8.9027,8.8807,8.8807,35778.0
2016-01-11 13:30:00,12.16,12.17,12.14,12.16,42225.0,8.8807,8.888,8.8661,8.8807,42225.0
2016-01-11 13:40:00,12.16,12.16,12.13,12.13,44136.0,8.8807,8.8807,8.8588,8.8588,44136.0
2016-01-11 13:50:00,12.13,12.15,12.13,12.15,21564.0,8.8588,8.8734,8.8588,8.8734,21564.0
2016-01-11 14:00:00,12.15,12.18,12.14,12.17,108801.0,8.8734,8.8954,8.8661,8.888,108801.0
2016-01-11 14:10:00,12.17,12.2,12.17,12.19,64740.0,8.888,8.91,8.888,8.9027,64740.0
2016-01-11 14:20:00,12.19,12.21,12.17,12.2,63102.0,8.9027,8.9173,8.888,8.91,63102.0
2016-01-11 14:30:00,12.2,12.21,12.19,12.19,47814.0,8.91,8.9173,8.9027,8.9027,47814.0
2016-01-11 14:40:00,12.2,12.21,12.19,12.2,58692.0,8.91,8.9173,8.9027,8.91,58692.0
2016-01-11 14:50:00,12.2,12.2,12.18,12.18,10479.0,8.91,8.91,8.8954,8.8954,10479.0
2016-01-11 15:00:00,12.19,12.2,12.17,12.18,60165.0,8.9027,8.91,8.888,8.8954,60165.0
2016-01-11 15:10:00,12.17,12.18,12.15,12.16,70662.0,8.888,8.8954,8.8734,8.8807,70662.0
2016-01-11 15:20:00,12.16,12.25,12.16,12.24,70164.0,8.8807,8.9465,8.8807,8.9392,70164.0
2016-01-11 15:30:00,12.25,12.29,12.25,12.27,111534.0,8.9465,8.9757,8.9465,8.9611,111534.0
2016-01-11 15:40:00,12.27,12.29,12.25,12.26,92913.0,8.9611,8.9757,8.9465,8.9538,92913.0
2016-01-11 15:50:00,12.27,12.28,12.25,12.25,95388.0,8.9611,8.9684,8.9465,8.9465,95388.0
2016-01-12 09:30:00,12.36,12.36,12.32,12.36,65871.0,9.0268,9.0268,8.9976,9.0268,65871.0
2016-01-12 09:40:00,12.36,12.37,12.36,12.36,29475.0,9.0268,9.0341,9.0268,9.0268,29475.0
2016-01-12 09:50:00,12.36,12.37,12.34,12.35,38016.0,9.0268,9.0341,9.0122,9.0195,38016.0
2016-01-12 10:00:00,12.34,12.35,12.31,12.31,35583.0,9.0122,9.0195,8.9903,8.9903,35583.0
2016-01-12 10:10:00,12.32,12.33,12.29,12.3,98157.0,8.9976,9.0049,8.9757,8.983,98157.0
2016-01-12 10:20:00,12.3,12.31,12.28,12.29,55971.0,8.983,8.9903,8.9684,8.9757,55971.0
2016-01-12 10:30:00,12.28,12.32,12.28,12.29,36273.0,8.9684,8.9976,8.9684,8.9757,36273.0
2016-01-12 10:40:00,12.29,12.3,12.26,12.26,48771.0,8.9757,8.983,8.9538,8.9538,48771.0
2016-01-12 10:50:00,12.26,12.29,12.26,12.28,34395.0,8.9538,8.9757,8.9538,8.9684,34395.0
2016-01-12 11:00:00,12.27,12.29,12.26,12.27,29133.0,8.9611,8.9757,8.9538,8.9611,29133.0
2016-01-12 11:10:00,12.26,12.26,12.24,12.26,38145.0,8.9538,8.9538,8.9392,8.9538,38145.0
2016-01-12 11:20:00,12.26,12.26,12.23,12.24,60666.0,8.9538,8.9538,8.9319,8.9392,60666.0
2016-01-12 11:30:00,12.24,12.24,12.21,12.21,29574.0,8.9392,8.9392,8.9173,8.9173,29574.0
2016-01-12 11:40:00,12.22,12.25,12.22,12.25,62883.0,8.9246,8.9465,8.9246,8.9465,62883.0
2016-01-12 11:50:00,12.25,12.26,12.24,12.25,39531.0,8.9465,8.9538,8.9392,8.9465,39531.0
2016-01-12 12:00:00,12.25,12.28,12.25,12.27,46251.0,8.9465,8.9684,8.9465,8.9611,46251.0
2016-01-12 12:10:00,12.27,12.27,12.24,12.24,26106.0,8.9611,8.9611,8.9392,8.9392,26106.0
2016-01-12 12:20:00,12.24,12.25,12.23,12.24,24918.0,8.9392,8.9465,8.9319,8.9392,24918.0
2016-01-12 12:30:00,12.24,12.24,12.2,12.22,36105.0,8.9392,8.9392,8.91,8.9246,36105.0
2016-01-12 12:40:00,12.22,12.23,12.19,12.22,51159.0,8.9246,8.9319,8.9027,8.9246,51159.0
2016-01-12 12:50:00,12.22,12.23,12.21,12.21,94320.0,8.9246,8.9319,8.9173,8.9173,94320.0
2016-01-12 13:00:00,12.22,12.24,12.22,12.23,16098.0,8.9246,8.9392,8.9246,8.9319,16098.0
2016-01-12 13:10:00,12.23,12.25,12.23,12.23,16887.0,8.9319,8.9465,8.9319,8.9319,16887.0
2016-01-12 13:20:00,12.23,12.23,12.21,12.22,17997.0,8.9319,8.9319,8.9173,8.9246,17997.0
2016-01-12 13:30:00,12.22,12.24,12.21,12.24,46659.0,8.9246,8.9392,8.9173,8.9392,46659.0
2016-01-12 13:40:00,12.23,12.25,12.23,12.24,28665.0,8.9319,8.9465,8.9319,8.9392,28665.0
2016-01-12 13:50:00,12.25,12.26,12.23,12.23,24876.0,8.9465,8.9538,8.9319,8.9319,24876.0
2016-01-12 14:00:00,12.22,12.23,12.19,12.19,34668.0,8.9246,8.9319,8.9027,8.9027,34668.0
2016-01-12 14:10:00,12.2,12.21,12.19,12.19,49611.0,8.91,8.9173,8.9027,8.9027,49611.0
2016-01-12 14:20:00,12.19,12.23,12.19,12.23,46104.0,8.9027,8.9319,8.9027,8.9319,46104.0
2016-01-12 14:30:00,12.23,12.27,12.23,12.27,23136.0,8.9319,8.9611,8.9319,8.9611,23136.0
2016-01-12 14:40:00,12.27,12.27,12.25,12.25,23136.0,8.9611,8.9611,8.9465,8.9465,23136.0
2016-01-12 14:50:00,12.26,12.29,12.26,12.28,37971.0,8.9538,8.9757,8.9538,8.9684,37971.0
2016-01-12 15:00:00,12.29,12.29,12.26,12.27,28845.0,8.9757,8.9757,8.9538,8.9611,28845.0
2016-01-12 15:10:00,12.26,12.3,12.26,12.3,60630.0,8.9538,8.983,8.9538,8.983,60630.0
2016-01-12 15:20:00,12.31,12.34,12.31,12.32,37092.0,8.9903,9.0122,8.9903,8.9976,37092.0
2016-01-12 15:30:00,12.31,12.33,12.31,12.31,28014.0,8.9903,9.0049,8.9903,8.9903,28014.0
2016-01-12 15:40:00,12.31,12.35,12.3,12.33,76206.0,8.9903,9.0195,8.983,9.0049,76206.0
2016-01-12 15:50:00,12.33,12.34,12.32,12.33,145659.0,9.0049,9.0122,8.9976,9.0049,145659.0
2016-01-13 09:30:00,12.38,12.39,12.36,12.39,98823.0,9.0414,9.0487,9.0268,9.0487,98823.0
2016-01-13 09:40:00,12.39,12.39,12.37,12.37,46434.0,9.0487,9.0487,9.0341,9.0341,46434.0
2016-01-13 09:50:00,12.37,12.38,12.36,12.37,30426.0,9.0341,9.0414,9.0268,9.0341,30426.0
2016-01-13 10:00:00,12.37,12.38,12.35,12.38,189732.0,9.0341,9.0414,9.0195,9.0414,189732.0
2016-01-13 10:10:00,12.38,12.38,12.35,12.35,66822.0,9.0414,9.0414,9.0195,9.0195,66822.0
2016-01-13 10:20:00,12.35,12.37,12.35,12.36,16014.0,9.0195,9.0341,9.0195,9.0268,16014.0
2016-01-13 10:30:00,12.37,12.37,12.3,12.3,161052.0,9.0341,9.0341,8.983,8.983,161052.0
2016-01-13 10:40:00,12.3,12.33,12.3,12.32,41226.0,8.983,9.0049,8.983,8.9976,41226.0
2016-01-13 10:50:00,12.33,12.35,12.31,12.35,54660.0,9.0049,9.0195,8.9903,9.0195,54660.0
2016-01-13 11:00:00,12.33,12.34,12.31,12.31,30993.0,9.0049,9.0122,8.9903,8.9903,30993.0
2016-01-13 11:10:00,12.31,12.34,12.31,12.34,42951.0,8.9903,9.0122,8.9903,9.0122,42951.0
2016-01-13 11:20:00,12.34,12.34,12.32,12.32,20595.0,9.0122,9.0122,8.9976,8.9976,20595.0
2016-01-13 11:30:00,12.33,12.34,12.31,12.32,56220.0,9.0049,9.0122,8.9903,8.9976,56220.0
2016-01-13 11:40:00,12.32,12.32,12.29,12.29,25755.0,8.9976,8.9976,8.9757,8.9757,25755.0
2016-01-13 11:50:00,12.29,12.3,12.27,12.27,19662.0,8.9757,8.983,8.9611,8.9611,19662.0
2016-01-13 12:00:00,12.28,12.29,12.27,12.27,28983.0,8.9684,8.9757,8.9611,8.9611,28983.0
2016-01-13 12:10:00,12.27,12.29,12.27,12.28,32898.0,8.9611,8.9757,8.9611,8.9684,32898.0
2016-01-13 12:20:00,12.28,12.29,12.27,12.28,11802.0,8.9684,8.9757,8.9611,8.9684,11802.0
2016-01-13 12:30:00,12.28,12.28,12.26,12.26,13377.0,8.9684,8.9684,8.9538,8.9538,13377.0
2016-01-13 12:40:00,12.26,12.27,12.25,12.26,12711.0,8.9538,8.9611,8.9465,8.9538,12711.0
2016-01-13 12:50:00,12.26,12.26,12.24,12.24,64611.0,8.9538,8.9538,8.9392,8.9392,64611.0
2016-01-13 13:00:00,12.25,12.25,12.24,12.25,13860.0,8.9465,8.9465,8.9392,8.9465,13860.0
2016-01-13 13:10:00,12.26,12.26,12.24,12.24,8874.0,8.9538,8.9538,8.9392,8.9392,8874.0
2016-01-13 13:20:00,12.24,12.24,12.22,12.22,20616.0,8.9392,8.9392,8.9246,8.9246,20616.0
2016-01-13 13:30:00,12.22,12.23,12.2,12.21,13188.0,8.9246,8.9319,8.91,8.9173,13188.0
2016-01-13 13:40:00,12.2,12.2,12.18,12.18,14562.0,8.91,8.91,8.8954,8.8954,14562.0
2016-01-13 13:50:00,12.19,12.21,12.18,12.18,44334.0,8.9027,8.9173,8.8954,8.8954,44334.0
2016-01-13 14:00:00,12.18,12.2,12.17,12.18,56556.0,8.8954,8.91,8.888,8.8954,56556.0
2016-01-13 14:10:00,12.18,12.19,12.15,12.17,67635.0,8.8954,8.9027,8.8734,8.888,67635.0
2016-01-13 14:20:00,12.16,12.17,12.14,12.17,89730.0,8.8807,8.888,8.8661,8.888,89730.0
2016-01-13 14:30:00,12.17,12.17,12.1,12.13,112809.0,8.888,8.888,8.8369,8.8588,112809.0
2016-01-13 14:40:00,12.12,12.12,12.07,12.1,91476.0,8.8515,8.8515,8.815,8.8369,91476.0
2016-01-13 14:50:00,12.1,12.13,12.1,12.11,97254.0,8.8369,8.8588,8.8369,8.8442,97254.0
2016-01-13 15:00:00,12.11,12.13,12.1,12.12,97332.0,8.8442,8.8588,8.8369,8.8515,97332.0
2016-01-13 15:10:00,12.11,12.14,12.08,12.13,115710.0,8.8442,8.8661,8.8223,8.8588,115710.0
2016-01-13 15:20:00,12.13,12.16,12.12,12.13,62742.0,8.8588,8.8807,8.8515,8.8588,62742.0
2016-01-13 15:30:00,12.14,12.15,12.1,12.12,74595.0,8.8661,8.8734,8.8369,8.8515,74595.0
2016-01-13 15:40:00,12.12,12.14,12.08,12.08,102747.0,8.8515,8.8661,8.8223,8.8223,102747.0
2016-01-13 15:50:00,12.08,12.11,12.08,12.09,171861.0,8.8223,8.8442,8.8223,8.8296,171861.0
2016-01-14 09:30:00,12.13,12.13,12.1,12.11,155628.0,8.8588,8.8588,8.8369,8.8442,155628.0
2016-01-14 09:40:00,12.11,12.13,12.1,12.11,73557.0,8.8442,8.8588,8.8369,8.8442,73557.0
2016-01-14 09:50:00,12.11,12.12,12.07,12.08,98490.0,8.8442,8.8515,8.815,8.8223,98490.0
2016-01-14 10:00:00,12.08,12.12,12.07,12.1,105864.0,8.8223,8.8515,8.815,8.8369,105864.0
2016-01-14 10:10:00,12.1,12.15,12.09,12.15,40836.0,8.8369,8.8734,8.8296,8.8734,40836.0
2016-01-14 10:20:00,12.15,12.19,12.14,12.19,50517.0,8.8734,8.9027,8.8661,8.9027,50517.0
2016-01-14 10:30:00,12.19,12.25,12.18,12.24,221748.0,8.9027,8.9465,8.8954,8.9392,221748.0
2016-01-14 10:40:00,12.24,12.26,12.23,12.26,103731.0,8.9392,8.9538,8.9319,8.9538,103731.0
2016-01-14 10:50:00,12.26,12.26,12.23,12.23,105447.0,8.9538,8.9538,8.9319,8.9319,105447.0
2016-01-14 11:00:00,12.24,12.25,12.23,12.23,87654.0,8.9392,8.9465,8.9319,8.9319,87654.0
2016-01-14 11:10:00,12.23,12.26,12.22,12.22,34740.0,8.9319,8.9538,8.9246,8.9246,34740.0
2016-01-14 11:20:00,12.22,12.23,12.2,12.21,34158.0,8.9246,8.9319,8.91,8.9173,34158.0
2016-01-14 11:30:00,12.22,12.23,12.19,12.21,43788.0,8.9246,8.9319,8.9027,8.9173,43788.0
2016-01-14 11:40:00,12.2,12.24,12.2,12.23,28131.0,8.91,8.9392,8.91,8.9319,28131.0
2016-01-14 11:50:00,12.24,12.25,12.22,12.24,8100.0,8.9392,8.9465,8.9246,8.9392,8100.0
2016-01-14 12:00:00,12.25,12.26,12.23,12.24,77322.0,8.9465,8.9538,8.9319,8.9392,77322.0
2016-01-14 12:10:00,12.23,12.24,12.22,12.23,12210.0,8.9319,8.9392,8.9246,8.9319,12210.0
2016-01-14 12:20:00,12.24,12.25,12.23,12.25,74721.0,8.9392,8.9465,8.9319,8.9465,74721.0
2016-01-14 12:30:00,12.25,12.27,12.24,12.26,31608.0,8.9465,8.9611,8.9392,8.9538,31608.0
2016-01-14 12:40:00,12.27,12.28,12.25,12.26,41259.0,8.9611,8.9684,8.9465,8.9538,41259.0
2016-01-14 12:50:00,12.26,12.27,12.24,12.25,55095.0,8.9538,8.9611,8.9392,8.9465,55095.0
2016-01-14 13:00:00,12.24,12.28,12.24,12.27,45165.0,8.9392,8.9684,8.9392,8.9611,45165.0
2016-01-14 13:10:00,12.28,12.29,12.27,12.29,98172.0,8.9684,8.9757,8.9611,8.9757,98172.0
2016-01-14 13:20:00,12.29,12.31,12.29,12.3,24549.0,8.9757,8.9903,8.9757,8.983,24549.0
2016-01-14 13:30:00,12.31,12.32,12.29,12.3,39597.0,8.9903,8.9976,8.9757,8.983,39597.0
2016-01-14 13:40:00,12.3,12.3,12.27,12.29,40422.0,8.983,8.983,8.9611,8.9757,40422.0
2016-01-14 13:50:00,12.28,12.31,12.28,12.31,67851.0,8.9684,8.9903,8.9684,8.9903,67851.0
2016-01-14 14:00:00,12.31,12.31,12.28,12.29,75549.0,8.9903,8.9903,8.9684,8.9757,75549.0
2016-01-14 14:10:00,12.29,12.32,12.29,12.3,74643.0,8.9757,8.9976,8.9757,8.983,74643.0
2016-01-14 14:20:00,12.29,12.31,12.29,12.31,116169.0,8.9757,8.9903,8.9757,8.9903,116169.0
2016-01-14 14:30:00,12.31,12.32,12.3,12.3,107208.0,8.9903,8.9976,8.983,8.983,107208.0
2016-01-14 14:40:00,12.3,12.32,12.3,12.31,46380.0,8.983,8.9976,8.983,8.9903,46380.0
2016-01-14 14:50:00,12.32,12.35,12.32,12.34,68304.0,8.9976,9.0195,8.9976,9.0122,68304.0
2016-01-14 15:00:00,12.34,12.35,12.34,12.35,86940.0,9.0122,9.0195,9.0122,9.0195,86940.0
2016-01-14 15:10:00,12.35,12.36,12.35,12.36,35061.0,9.0195,9.0268,9.0195,9.0268,35061.0
2016-01-14 15:20:00,12.35,12.36,12.34,12.34,32928.0,9.0195,9.0268,9.0122,9.0122,32928.0
2016-01-14 15:30:00,12.34,12.34,12.28,12.29,265116.0,9.0122,9.0122,8.9684,8.9757,265116.0
2016-01-14 15:40:00,12.29,12.31,12.28,12.29,225915.0,8.9757,8.9903,8.9684,8.9757,225915.0
2016-01-14 15:50:00,12.3,12.31,12.27,12.29,261039.0,8.983,8.9903,8.9611,8.9757,261039.0
2016-01-15 09:30:00,11.97,12.04,11.93,12.03,311481.0,8.742,8.7931,8.7128,8.7858,311481.0
2016-01-15 09:40:00,12.03,12.06,12.0,12.05,85959.0,8.7858,8.8077,8.7639,8.8004,85959.0
2016-01-15 09:50:00,12.05,12.06,12.01,12.02,117639.0,8.8004,8.8077,8.7712,8.7785,117639.0
2016-01-15 10:00:00,12.01,12.03,11.98,12.02,163524.0,8.7712,8.7858,8.7493,8.7785,163524.0
2016-01-15 10:10:00,12.02,12.04,11.99,12.03,111423.0,8.7785,8.7931,8.7566,8.7858,111423.0
2016-01-15 10:20:00,12.02,12.06,12.02,12.04,179652.0,8.7785,8.8077,8.7785,8.7931,179652.0
2016-01-15 10:30:00,12.03,12.07,12.03,12.06,120984.0,8.7858,8.815,8.7858,8.8077,120984.0
2016-01-15 10:40:00,12.06,12.06,12.04,12.06,112512.0,8.8077,8.8077,8.7931,8.8077,112512.0
2016-01-15 10:50:00,12.06,12.06,12.02,12.03,72096.0,8.8077,8.8077,8.7785,8.7858,72096.0
2016-01-15 11:00:00,12.02,12.04,12.01,12.02,165468.0,8.7785,8.7931,8.7712,8.7785,165468.0
2016-01-15 11:10:00,12.02,12.04,12.0,12.02,84783.0,8.7785,8.7931,8.7639,8.7785,84783.0
2016-01-15 11:20:00,12.02,12.05,12.01,12.04,150111.0,8.7785,8.8004,8.7712,8.7931,150111.0
2016-01-15 11:30:00,12.04,12.05,12.03,12.03,114381.0,8.7931,8.8004,8.7858,8.7858,114381.0
2016-01-15 11:40:00,12.03,12.04,12.01,12.03,139998.0,8.7858,8.7931,8.7712,8.7858,139998.0
2016-01-15 11:50:00,12.02,12.03,12.0,12.01,82569.0,8.7785,8.7858,8.7639,8.7712,82569.0
2016-01-15 12:00:00,12.01,12.01,11.99,12.01,197934.0,8.7712,8.7712,8.7566,8.7712,197934.0
2016-01-15 12:10:00,12.01,12.02,11.97,11.97,174000.0,8.7712,8.7785,8.742,8.742,174000.0
2016-01-15 12:20:00,11.97,11.98,11.94,11.96,108765.0,8.742,8.7493,8.7201,8.7347,108765.0
2016-01-15 12:30:00,11.96,11.96,11.91,11.92,161109.0,8.7347,8.7347,8.6982,8.7055,161109.0
2016-01-15 12:40:00,11.92,11.97,11.91,11.96,193662.0,8.7055,8.742,8.6982,8.7347,193662.0
2016-01-15 12:50:00,11.96,11.98,11.95,11.97,131979.0,8.7347,8.7493,8.7274,8.742,131979.0
2016-01-15 13:00:00,11.97,11.98,11.95,11.95,62646.0,8.742,8.7493,8.7274,8.7274,62646.0
2016-01-15 13:10:00,11.95,11.99,11.95,11.99,60033.0,8.7274,8.7566,8.7274,8.7566,60033.0
2016-01-15 13:20:00,11.99,11.99,11.96,11.97,88323.0,8.7566,8.7566,8.7347,8.742,88323.0
2016-01-15 13:30:00,11.96,11.97,11.95,11.95,74910.0,8.7347,8.742,8.7274,8.7274,74910.0
2016-01-15 13:40:00,11.96,12.0,11.96,11.99,86301.0,8.7347,8.7639,8.7347,8.7566,86301.0
2016-01-15 13:50:00,11.98,12.01,11.97,12.0,60060.0,8.7493,8.7712,8.742,8.7639,60060.0
2016-01-15 14:00:00,11.99,12.0,11.98,12.0,54573.0,8.7566,8.7639,8.7493,8.7639,54573.0
2016-01-15 14:10:00,12.0,12.01,11.99,12.0,103500.0,8.7639,8.7712,8.7566,8.7639,103500.0
2016-01-15 14:20:00,12.0,12.0,11.98,11.98,28788.0,8.7639,8.7639,8.7493,8.7493,28788.0
2016-01-15 14:30:00,11.98,11.99,11.96,11.99,69480.0,8.7493,8.7566,8.7347,8.7566,69480.0
2016-01-15 14:40:00,11.99,12.01,11.99,12.01,70863.0,8.7566,8.7712,8.7566,8.7712,70863.0
2016-01-15 14:50:00,12.01,12.06,12.0,12.05,59070.0,8.7712,8.8077,8.7639,8.8004,59070.0
2016-01-15 15:00:00,12.06,12.07,12.03,12.05,88500.0,8.8077,8.815,8.7858,8.8004,88500.0
2016-01-15 15:10:00,12.04,12.05,12.0,12.0,69513.0,8.7931,8.8004,8.7639,8.7639,69513.0
2016-01-15 15:20:00,12.0,12.04,12.0,12.04,118275.0,8.7639,8.7931,8.7639,8.7931,118275.0
2016-01-15 15:30:00,12.04,12.05,12.01,12.03,314667.0,8.7931,8.8004,8.7712,8.7858,314667.0
2016-01-15 15:40:00,12.02,12.05,12.0,12.04,244569.0,8.7785,8.8004,8.7639,8.7931,244569.0
2016-01-15 15:50:00,12.04,12.04,12.02,12.03,364485.0,8.7931,8.7931,8.7785,8.7858,364485.0
2016-01-19 09:30:00,12.16,12.16,12.14,12.14,136428.0,8.8807,8.8807,8.8661,8.8661,136428.0
2016-01-19 09:40:00,12.13,12.14,12.09,12.1,87066.0,8.8588,8.8661,8.8296,8.8369,87066.0
2016-01-19 09:50:00,12.09,12.11,12.08,12.11,26475.0,8.8296,8.8442,8.8223,8.8442,26475.0
2016-01-19 10:00:00,12.1,12.12,12.08,12.1,84684.0,8.8369,8.8515,8.8223,8.8369,84684.0
2016-01-19 10:10:00,12.09,12.12,12.09,12.12,53688.0,8.8296,8.8515,8.8296,8.8515,53688.0
2016-01-19 10:20:00,12.12,12.15,12.12,12.14,103236.0,8.8515,8.8734,8.8515,8.8661,103236.0
2016-01-19 10:30:00,12.15,12.15,12.11,12.11,49278.0,8.8734,8.8734,8.8442,8.8442,49278.0
2016-01-19 10:40:00,12.11,12.13,12.1,12.12,22416.0,8.8442,8.8588,8.8369,8.8515,22416.0
2016-01-19 10:50:00,12.13,12.13,12.09,12.09,62475.0,8.8588,8.8588,8.8296,8.8296,62475.0
2016-01-19 11:00:00,12.1,12.11,12.08,12.1,37554.0,8.8369,8.8442,8.8223,8.8369,37554.0
2016-01-19 11:10:00,12.1,12.1,12.07,12.07,155337.0,8.8369,8.8369,8.815,8.815,155337.0
2016-01-19 11:20:00,12.07,12.11,12.07,12.11,82635.0,8.815,8.8442,8.815,8.8442,82635.0
2016-01-19 11:30:00,12.11,12.13,12.11,12.13,24306.0,8.8442,8.8588,8.8442,8.8588,24306.0
2016-01-19 11:40:00,12.13,12.14,12.12,12.12,54810.0,8.8588,8.8661,8.8515,8.8515,54810.0
2016-01-19 11:50:00,12.12,12.13,12.11,12.11,21963.0,8.8515,8.8588,8.8442,8.8442,21963.0
2016-01-19 12:00:00,12.11,12.11,12.07,12.07,75054.0,8.8442,8.8442,8.815,8.815,75054.0
2016-01-19 12:10:00,12.07,12.09,12.06,12.07,30393.0,8.815,8.8296,8.8077,8.815,30393.0
2016-01-19 12:20:00,12.06,12.07,12.05,12.07,84864.0,8.8077,8.815,8.8004,8.815,84864.0
2016-01-19 12:30:00,12.07,12.09,12.07,12.08,26580.0,8.815,8.8296,8.815,8.8223,26580.0
2016-01-19 12:40:00,12.07,12.08,12.05,12.05,16014.0,8.815,8.8223,8.8004,8.8004,16014.0
2016-01-19 12:50:00,12.05,12.07,12.05,12.07,43917.0,8.8004,8.815,8.8004,8.815,43917.0
2016-01-19 13:00:00,12.07,12.08,12.06,12.07,29040.0,8.815,8.8223,8.8077,8.815,29040.0
2016-01-19 13:10:00,12.07,12.07,12.05,12.06,33972.0,8.815,8.815,8.8004,8.8077,33972.0
2016-01-19 13:20:00,12.08,12.09,12.05,12.05,132591.0,8.8223,8.8296,8.8004,8.8004,132591.0
2016-01-19 13:30:00,12.05,12.07,12.04,12.07,44982.0,8.8004,8.815,8.7931,8.815,44982.0
2016-01-19 13:40:00,12.07,12.07,12.04,12.06,37719.0,8.815,8.815,8.7931,8.8077,37719.0
2016-01-19 13:50:00,12.06,12.06,12.04,12.05,33306.0,8.8077,8.8077,8.7931,8.8004,33306.0
2016-01-19 14:00:00,12.05,12.05,12.01,12.01,104049.0,8.8004,8.8004,8.7712,8.7712,104049.0
2016-01-19 14:10:00,12.01,12.01,11.98,11.99,134757.0,8.7712,8.7712,8.7493,8.7566,134757.0
2016-01-19 14:20:00,11.99,12.0,11.97,12.0,60555.0,8.7566,8.7639,8.742,8.7639,60555.0
2016-01-19 14:30:00,12.0,12.01,11.99,12.0,94470.0,8.7639,8.7712,8.7566,8.7639,94470.0
2016-01-19 14:40:00,12.01,12.01,11.95,11.96,34863.0,8.7712,8.7712,8.7274,8.7347,34863.0
2016-01-19 14:50:00,11.96,11.99,11.95,11.98,125706.0,8.7347,8.7566,8.7274,8.7493,125706.0
2016-01-19 15:00:00,11.98,12.01,11.97,12.0,75720.0,8.7493,8.7712,8.742,8.7639,75720.0
2016-01-19 15:10:00,12.01,12.01,11.98,11.99,47700.0,8.7712,8.7712,8.7493,8.7566,47700.0
2016-01-19 15:20:00,11.99,12.05,11.99,12.05,77724.0,8.7566,8.8004,8.7566,8.8004,77724.0
2016-01-19 15:30:00,12.05,12.06,12.03,12.04,82221.0,8.8004,8.8077,8.7858,8.7931,82221.0
2016-01-19 15:40:00,12.04,12.09,12.03,12.09,95601.0,8.7931,8.8296,8.7858,8.8296,95601.0
2016-01-19 15:50:00,12.09,12.09,12.05,12.05,109275.0,8.8296,8.8296,8.8004,8.8004,109275.0
2016-01-20 09:30:00,11.85,11.91,11.85,11.86,168465.0,8.6543,8.6982,8.6543,8.6616,168465.0
2016-01-20 09:40:00,11.86,11.89,11.85,11.87,59925.0,8.6616,8.6836,8.6543,8.6689,59925.0
2016-01-20 09:50:00,11.87,11.88,11.83,11.83,96627.0,8.6689,8.6763,8.6397,8.6397,96627.0
2016-01-20 10:00:00,11.84,11.85,11.82,11.85,120795.0,8.647,8.6543,8.6324,8.6543,120795.0
2016-01-20 10:10:00,11.85,11.85,11.82,11.82,214587.0,8.6543,8.6543,8.6324,8.6324,214587.0
2016-01-20 10:20:00,11.82,11.84,11.81,11.82,222087.0,8.6324,8.647,8.6251,8.6324,222087.0
2016-01-20 10:30:00,11.82,11.83,11.77,11.77,229929.0,8.6324,8.6397,8.5959,8.5959,229929.0
2016-01-20 10:40:00,11.77,11.8,11.76,11.79,207633.0,8.5959,8.6178,8.5886,8.6105,207633.0
2016-01-20 10:50:00,11.79,11.79,11.74,11.74,325248.0,8.6105,8.6105,8.574,8.574,325248.0
2016-01-20 11:00:00,11.74,11.77,11.74,11.75,266664.0,8.574,8.5959,8.574,8.5813,266664.0
2016-01-20 11:10:00,11.75,11.79,11.74,11.79,164355.0,8.5813,8.6105,8.574,8.6105,164355.0
2016-01-20 11:20:00,11.78,11.79,11.76,11.76,119613.0,8.6032,8.6105,8.5886,8.5886,119613.0
2016-01-20 11:30:00,11.77,11.8,11.77,11.78,133431.0,8.5959,8.6178,8.5959,8.6032,133431.0
2016-01-20 11:40:00,11.78,11.78,11.75,11.75,147042.0,8.6032,8.6032,8.5813,8.5813,147042.0
2016-01-20 11:50:00,11.75,11.75,11.72,11.74,189717.0,8.5813,8.5813,8.5594,8.574,189717.0
2016-01-20 12:00:00,11.73,11.75,11.7,11.71,204108.0,8.5667,8.5813,8.5448,8.5521,204108.0
2016-01-20 12:10:00,11.71,11.72,11.69,11.69,193008.0,8.5521,8.5594,8.5375,8.5375,193008.0
2016-01-20 12:20:00,11.69,11.7,11.63,11.65,471855.0,8.5375,8.5448,8.4937,8.5083,471855.0
2016-01-20 12:30:00,11.64,11.67,11.64,11.65,207408.0,8.501,8.5229,8.501,8.5083,207408.0
2016-01-20 12:40:00,11.65,11.67,11.63,11.63,165777.0,8.5083,8.5229,8.4937,8.4937,165777.0
2016-01-20 12:50:00,11.63,11.72,11.63,11.71,158343.0,8.4937,8.5594,8.4937,8.5521,158343.0
2016-01-20 13:00:00,11.71,11.73,11.7,11.71,67638.0,8.5521,8.5667,8.5448,8.5521,67638.0
2016-01-20 13:10:00,11.71,11.72,11.67,11.67,40671.0,8.5521,8.5594,8.5229,8.5229,40671.0
2016-01-20 13:20:00,11.67,11.71,11.67,11.7,71829.0,8.5229,8.5521,8.5229,8.5448,71829.0
2016-01-20 13:30:00,11.7,11.74,11.7,11.74,123066.0,8.5448,8.574,8.5448,8.574,123066.0
2016-01-20 13:40:00,11.74,11.8,11.74,11.79,54369.0,8.574,8.6178,8.574,8.6105,54369.0
2016-01-20 13:50:00,11.78,11.8,11.77,11.77,63123.0,8.6032,8.6178,8.5959,8.5959,63123.0
2016-01-20 14:00:00,11.77,11.78,11.74,11.77,240009.0,8.5959,8.6032,8.574,8.5959,240009.0
2016-01-20 14:10:00,11.77,11.8,11.76,11.78,78786.0,8.5959,8.6178,8.5886,8.6032,78786.0
2016-01-20 14:20:00,11.78,11.79,11.75,11.75,164901.0,8.6032,8.6105,8.5813,8.5813,164901.0
2016-01-20 14:30:00,11.76,11.76,11.73,11.76,138618.0,8.5886,8.5886,8.5667,8.5886,138618.0
2016-01-20 14:40:00,11.77,11.77,11.75,11.75,91617.0,8.5959,8.5959,8.5813,8.5813,91617.0
2016-01-20 14:50:00,11.76,11.8,11.76,11.79,97164.0,8.5886,8.6178,8.5886,8.6105,97164.0
2016-01-20 15:00:00,11.79,11.83,11.77,11.82,56076.0,8.6105,8.6397,8.5959,8.6324,56076.0
2016-01-20 15:10:00,11.82,11.89,11.81,11.89,103905.0,8.6324,8.6836,8.6251,8.6836,103905.0
2016-01-20 15:20:00,11.89,11.95,11.89,11.95,55824.0,8.6836,8.7274,8.6836,8.7274,55824.0
2016-01-20 15:30:00,11.95,11.95,11.91,11.93,103656.0,8.7274,8.7274,8.6982,8.7128,103656.0
2016-01-20 15:40:00,11.93,11.93,11.85,11.88,180153.0,8.7128,8.7128,8.6543,8.6763,180153.0
2016-01-20 15:50:00,11.87,11.89,11.85,11.86,110673.0,8.6689,8.6836,8.6543,8.6616,110673.0
2016-01-21 09:30:00,11.9,11.92,11.87,11.88,79263.0,8.6909,8.7055,8.6689,8.6763,79263.0
2016-01-21 09:40:00,11.88,11.89,11.8,11.81,54282.0,8.6763,8.6836,8.6178,8.6251,54282.0
2016-01-21 09:50:00,11.82,11.85,11.81,11.83,85140.0,8.6324,8.6543,8.6251,8.6397,85140.0
2016-01-21 10:00:00,11.83,11.92,11.83,11.92,56730.0,8.6397,8.7055,8.6397,8.7055,56730.0
2016-01-21 10:10:00,11.91,11.96,11.91,11.95,77106.0,8.6982,8.7347,8.6982,8.7274,77106.0
2016-01-21 10:20:00,11.95,11.96,11.92,11.95,48396.0,8.7274,8.7347,8.7055,8.7274,48396.0
2016-01-21 10:30:00,11.94,11.98,11.93,11.96,66480.0,8.7201,8.7493,8.7128,8.7347,66480.0
2016-01-21 10:40:00,11.95,12.0,11.95,11.98,199521.0,8.7274,8.7639,8.7274,8.7493,199521.0
2016-01-21 10:50:00,11.98,11.98,11.95,11.95,102855.0,8.7493,8.7493,8.7274,8.7274,102855.0
2016-01-21 11:00:00,11.95,12.01,11.92,11.99,76416.0,8.7274,8.7712,8.7055,8.7566,76416.0
2016-01-21 11:10:00,12.0,12.01,11.97,11.98,70797.0,8.7639,8.7712,8.742,8.7493,70797.0
2016-01-21 11:20:00,11.99,11.99,11.95,11.96,112773.0,8.7566,8.7566,8.7274,8.7347,112773.0
2016-01-21 11:30:00,11.96,12.0,11.96,11.99,70899.0,8.7347,8.7639,8.7347,8.7566,70899.0
2016-01-21 11:40:00,11.99,12.0,11.96,12.0,39036.0,8.7566,8.7639,8.7347,8.7639,39036.0
2016-01-21 11:50:00,12.01,12.03,11.99,12.02,39645.0,8.7712,8.7858,8.7566,8.7785,39645.0
2016-01-21 12:00:00,12.03,12.07,12.03,12.06,75435.0,8.7858,8.815,8.7858,8.8077,75435.0
2016-01-21 12:10:00,12.06,12.06,12.04,12.04,95955.0,8.8077,8.8077,8.7931,8.7931,95955.0
2016-01-21 12:20:00,12.04,12.05,12.02,12.05,35748.0,8.7931,8.8004,8.7785,8.8004,35748.0
2016-01-21 12:30:00,12.05,12.05,12.04,12.05,81066.0,8.8004,8.8004,8.7931,8.8004,81066.0
2016-01-21 12:40:00,12.05,12.06,12.03,12.04,47103.0,8.8004,8.8077,8.7858,8.7931,47103.0
2016-01-21 12:50:00,12.04,12.04,12.02,12.04,43692.0,8.7931,8.7931,8.7785,8.7931,43692.0
2016-01-21 13:00:00,12.04,12.07,12.04,12.07,37443.0,8.7931,8.815,8.7931,8.815,37443.0
2016-01-21 13:10:00,12.07,12.07,12.03,12.04,50859.0,8.815,8.815,8.7858,8.7931,50859.0
2016-01-21 13:20:00,12.03,12.03,12.0,12.0,57639.0,8.7858,8.7858,8.7639,8.7639,57639.0
2016-01-21 13:30:00,11.99,12.0,11.97,12.0,61536.0,8.7566,8.7639,8.742,8.7639,61536.0
2016-01-21 13:40:00,12.0,12.02,12.0,12.01,49380.0,8.7639,8.7785,8.7639,8.7712,49380.0
2016-01-21 13:50:00,12.0,12.01,11.97,11.99,30018.0,8.7639,8.7712,8.742,8.7566,30018.0
2016-01-21 14:00:00,12.0,12.0,11.97,11.99,23526.0,8.7639,8.7639,8.742,8.7566,23526.0
2016-01-21 14:10:00,11.98,11.98,11.93,11.93,1281816.0,8.7493,8.7493,8.7128,8.7128,1281816.0
2016-01-21 14:20:00,11.94,11.95,11.91,11.93,103842.0,8.7201,8.7274,8.6982,8.7128,103842.0
2016-01-21 14:30:00,11.95,11.99,11.95,11.98,84192.0,8.7274,8.7566,8.7274,8.7493,84192.0
2016-01-21 14:40:00,11.98,12.0,11.96,11.96,59253.0,8.7493,8.7639,8.7347,8.7347,59253.0
2016-01-21 14:50:00,11.96,12.01,11.96,12.0,126183.0,8.7347,8.7712,8.7347,8.7639,126183.0
2016-01-21 15:00:00,12.0,12.0,11.95,11.96,29196.0,8.7639,8.7639,8.7274,8.7347,29196.0
2016-01-21 15:10:00,11.96,11.99,11.95,11.97,30462.0,8.7347,8.7566,8.7274,8.742,30462.0
2016-01-21 15:20:00,11.98,11.99,11.96,11.98,52071.0,8.7493,8.7566,8.7347,8.7493,52071.0
2016-01-21 15:30:00,11.98,12.02,11.98,12.01,126048.0,8.7493,8.7785,8.7493,8.7712,126048.0
2016-01-21 15:40:00,12.0,12.03,11.99,12.0,72714.0,8.7639,8.7858,8.7566,8.7639,72714.0
2016-01-21 15:50:00,12.0,12.01,11.98,11.98,108720.0,8.7639,8.7712,8.7493,8.7493,108720.0
2016-01-22 09:30:00,12.18,12.18,12.14,12.15,279072.0,8.8954,8.8954,8.8661,8.8734,279072.0
2016-01-22 09:40:00,12.13,12.17,12.13,12.16,61728.0,8.8588,8.888,8.8588,8.8807,61728.0
2016-01-22 09:50:00,12.16,12.18,12.16,12.18,39177.0,8.8807,8.8954,8.8807,8.8954,39177.0
2016-01-22 10:00:00,12.19,12.19,12.17,12.17,78396.0,8.9027,8.9027,8.888,8.888,78396.0
2016-01-22 10:10:00,12.18,12.2,12.17,12.19,41268.0,8.8954,8.91,8.888,8.9027,41268.0
2016-01-22 10:20:00,12.19,12.19,12.17,12.18,31191.0,8.9027,8.9027,8.888,8.8954,31191.0
2016-01-22 10:30:00,12.18,12.19,12.16,12.17,43179.0,8.8954,8.9027,8.8807,8.888,43179.0
2016-01-22 10:40:00,12.17,12.17,12.15,12.15,77814.0,8.888,8.888,8.8734,8.8734,77814.0
2016-01-22 10:50:00,12.15,12.16,12.13,12.14,70719.0,8.8734,8.8807,8.8588,8.8661,70719.0
2016-01-22 11:00:00,12.14,12.14,12.13,12.13,55962.0,8.8661,8.8661,8.8588,8.8588,55962.0
2016-01-22 11:10:00,12.12,12.14,12.11,12.14,48318.0,8.8515,8.8661,8.8442,8.8661,48318.0
2016-01-22 11:20:00,12.14,12.15,12.13,12.14,211209.0,8.8661,8.8734,8.8588,8.8661,211209.0
2016-01-22 11:30:00,12.14,12.14,12.11,12.11,20355.0,8.8661,8.8661,8.8442,8.8442,20355.0
2016-01-22 11:40:00,12.12,12.13,12.1,12.11,57543.0,8.8515,8.8588,8.8369,8.8442,57543.0
2016-01-22 11:50:00,12.11,12.13,12.11,12.11,40620.0,8.8442,8.8588,8.8442,8.8442,40620.0
2016-01-22 12:00:00,12.12,12.14,12.12,12.13,60357.0,8.8515,8.8661,8.8515,8.8588,60357.0
2016-01-22 12:10:00,12.14,12.14,12.12,12.14,79098.0,8.8661,8.8661,8.8515,8.8661,79098.0
2016-01-22 12:20:00,12.14,12.15,12.13,12.14,18402.0,8.8661,8.8734,8.8588,8.8661,18402.0
2016-01-22 12:30:00,12.13,12.15,12.12,12.15,27120.0,8.8588,8.8734,8.8515,8.8734,27120.0
2016-01-22 12:40:00,12.15,12.15,12.13,12.14,44703.0,8.8734,8.8734,8.8588,8.8661,44703.0
2016-01-22 12:50:00,12.14,12.16,12.14,12.16,34059.0,8.8661,8.8807,8.8661,8.8807,34059.0
2016-01-22 13:00:00,12.15,12.16,12.14,12.14,35727.0,8.8734,8.8807,8.8661,8.8661,35727.0
2016-01-22 13:10:00,12.15,12.16,12.14,12.16,47274.0,8.8734,8.8807,8.8661,8.8807,47274.0
2016-01-22 13:20:00,12.16,12.17,12.16,12.16,36495.0,8.8807,8.888,8.8807,8.8807,36495.0
2016-01-22 13:30:00,12.17,12.17,12.16,12.16,31947.0,8.888,8.888,8.8807,8.8807,31947.0
2016-01-22 13:40:00,12.16,12.18,12.16,12.18,14238.0,8.8807,8.8954,8.8807,8.8954,14238.0
2016-01-22 13:50:00,12.18,12.19,12.18,12.19,47316.0,8.8954,8.9027,8.8954,8.9027,47316.0
2016-01-22 14:00:00,12.19,12.2,12.18,12.2,58419.0,8.9027,8.91,8.8954,8.91,58419.0
2016-01-22 14:10:00,12.2,12.21,12.19,12.21,22683.0,8.91,8.9173,8.9027,8.9173,22683.0
2016-01-22 14:20:00,12.2,12.21,12.18,12.18,19257.0,8.91,8.9173,8.8954,8.8954,19257.0
2016-01-22 14:30:00,12.18,12.19,12.17,12.17,76458.0,8.8954,8.9027,8.888,8.888,76458.0
2016-01-22 14:40:00,12.17,12.18,12.16,12.18,92925.0,8.888,8.8954,8.8807,8.8954,92925.0
2016-01-22 14:50:00,12.17,12.19,12.17,12.18,15768.0,8.888,8.9027,8.888,8.8954,15768.0
2016-01-22 15:00:00,12.19,12.19,12.16,12.16,62685.0,8.9027,8.9027,8.8807,8.8807,62685.0
2016-01-22 15:10:00,12.16,12.18,12.15,12.17,92160.0,8.8807,8.8954,8.8734,8.888,92160.0
2016-01-22 15:20:00,12.17,12.18,12.16,12.18,73854.0,8.888,8.8954,8.8807,8.8954,73854.0
2016-01-22 15:30:00,12.18,12.18,12.16,12.18,72465.0,8.8954,8.8954,8.8807,8.8954,72465.0
2016-01-22 15:40:00,12.18,12.2,12.18,12.2,77493.0,8.8954,8.91,8.8954,8.91,77493.0
2016-01-22 15:50:00,12.2,12.2,12.18,12.19,115227.0,8.91,8.91,8.8954,8.9027,115227.0
2016-01-25 09:30:00,12.16,12.18,12.14,12.14,104763.0,8.8807,8.8954,8.8661,8.8661,104763.0
2016-01-25 09:40:00,12.15,12.15,12.13,12.14,18621.0,8.8734,8.8734,8.8588,8.8661,18621.0
2016-01-25 09:50:00,12.14,12.16,12.14,12.16,17049.0,8.8661,8.8807,8.8661,8.8807,17049.0
2016-01-25 10:00:00,12.15,12.19,12.14,12.18,27090.0,8.8734,8.9027,8.8661,8.8954,27090.0
2016-01-25 10:10:00,12.17,12.17,12.14,12.16,107190.0,8.888,8.888,8.8661,8.8807,107190.0
2016-01-25 10:20:00,12.15,12.17,12.15,12.17,23031.0,8.8734,8.888,8.8734,8.888,23031.0
2016-01-25 10:30:00,12.16,12.18,12.15,12.16,41175.0,8.8807,8.8954,8.8734,8.8807,41175.0
2016-01-25 10:40:00,12.15,12.16,12.13,12.15,47460.0,8.8734,8.8807,8.8588,8.8734,47460.0
2016-01-25 10:50:00,12.15,12.16,12.14,12.16,10404.0,8.8734,8.8807,8.8661,8.8807,10404.0
2016-01-25 11:00:00,12.15,12.15,12.13,12.14,55791.0,8.8734,8.8734,8.8588,8.8661,55791.0
2016-01-25 11:10:00,12.13,12.13,12.12,12.13,27135.0,8.8588,8.8588,8.8515,8.8588,27135.0
2016-01-25 11:20:00,12.14,12.16,12.14,12.16,36483.0,8.8661,8.8807,8.8661,8.8807,36483.0
2016-01-25 11:30:00,12.15,12.17,12.15,12.16,17367.0,8.8734,8.888,8.8734,8.8807,17367.0
2016-01-25 11:40:00,12.16,12.16,12.14,12.15,16221.0,8.8807,8.8807,8.8661,8.8734,16221.0
2016-01-25 11:50:00,12.16,12.17,12.15,12.17,25560.0,8.8807,8.888,8.8734,8.888,25560.0
2016-01-25 12:00:00,12.17,12.17,12.16,12.16,82212.0,8.888,8.888,8.8807,8.8807,82212.0
2016-01-25 12:10:00,12.16,12.17,12.15,12.17,16110.0,8.8807,8.888,8.8734,8.888,16110.0
2016-01-25 12:20:00,12.17,12.18,12.16,12.17,13050.0,8.888,8.8954,8.8807,8.888,13050.0
2016-01-25 12:30:00,12.17,12.17,12.16,12.17,10983.0,8.888,8.888,8.8807,8.888,10983.0
2016-01-25 12:40:00,12.18,12.18,12.17,12.18,24048.0,8.8954,8.8954,8.888,8.8954,24048.0
2016-01-25 12:50:00,12.18,12.18,12.17,12.18,12480.0,8.8954,8.8954,8.888,8.8954,12480.0
2016-01-25 13:00:00,12.19,12.2,12.18,12.19,36648.0,8.9027,8.91,8.8954,8.9027,36648.0
2016-01-25 13:10:00,12.19,12.2,12.19,12.2,2100.0,8.9027,8.91,8.9027,8.91,2100.0
2016-01-25 13:20:00,12.21,12.21,12.19,12.19,18543.0,8.9173,8.9173,8.9027,8.9027,18543.0
2016-01-25 13:30:00,12.19,12.2,12.18,12.19,13050.0,8.9027,8.91,8.8954,8.9027,13050.0
2016-01-25 13:40:00,12.19,12.19,12.17,12.17,15393.0,8.9027,8.9027,8.888,8.888,15393.0
2016-01-25 13:50:00,12.17,12.17,12.15,12.15,29778.0,8.888,8.888,8.8734,8.8734,29778.0
2016-01-25 14:00:00,12.15,12.16,12.14,12.16,14838.0,8.8734,8.8807,8.8661,8.8807,14838.0
2016-01-25 14:10:00,12.16,12.16,12.14,12.15,31485.0,8.8807,8.8807,8.8661,8.8734,31485.0
2016-01-25 14:20:00,12.15,12.15,12.14,12.15,6906.0,8.8734,8.8734,8.8661,8.8734,6906.0
2016-01-25 14:30:00,12.16,12.16,12.14,12.15,64392.0,8.8807,8.8807,8.8661,8.8734,64392.0
2016-01-25 14:40:00,12.15,12.15,12.14,12.14,24801.0,8.8734,8.8734,8.8661,8.8661,24801.0
2016-01-25 14:50:00,12.13,12.15,12.13,12.15,24084.0,8.8588,8.8734,8.8588,8.8734,24084.0
2016-01-25 15:00:00,12.14,12.16,12.13,12.13,48297.0,8.8661,8.8807,8.8588,8.8588,48297.0
2016-01-25 15:10:00,12.12,12.13,12.11,12.12,57243.0,8.8515,8.8588,8.8442,8.8515,57243.0
2016-01-25 15:20:00,12.11,12.12,12.09,12.09,32436.0,8.8442,8.8515,8.8296,8.8296,32436.0
2016-01-25 15:30:00,12.09,12.1,12.06,12.06,117327.0,8.8296,8.8369,8.8077,8.8077,117327.0
2016-01-25 15:40:00,12.06,12.07,12.05,12.06,337788.0,8.8077,8.815,8.8004,8.8077,337788.0
2016-01-25 15:50:00,12.06,12.07,12.05,12.06,311817.0,8.8077,8.815,8.8004,8.8077,311817.0
2016-01-26 09:30:00,12.11,12.17,12.11,12.14,93198.0,8.8442,8.888,8.8442,8.8661,93198.0
2016-01-26 09:40:00,12.15,12.16,12.12,12.12,42585.0,8.8734,8.8807,8.8515,8.8515,42585.0
2016-01-26 09:50:00,12.13,12.15,12.13,12.15,34416.0,8.8588,8.8734,8.8588,8.8734,34416.0
2016-01-26 10:00:00,12.16,12.21,12.15,12.21,52797.0,8.8807,8.9173,8.8734,8.9173,52797.0
2016-01-26 10:10:00,12.22,12.23,12.21,12.23,15129.0,8.9246,8.9319,8.9173,8.9319,15129.0
2016-01-26 10:20:00,12.22,12.24,12.22,12.22,44688.0,8.9246,8.9392,8.9246,8.9246,44688.0
2016-01-26 10:30:00,12.22,12.24,12.22,12.23,41775.0,8.9246,8.9392,8.9246,8.9319,41775.0
2016-01-26 10:40:00,12.23,12.23,12.22,12.22,34773.0,8.9319,8.9319,8.9246,8.9246,34773.0
2016-01-26 10:50:00,12.22,12.23,12.21,12.22,27468.0,8.9246,8.9319,8.9173,8.9246,27468.0
2016-01-26 11:00:00,12.22,12.25,12.22,12.22,34488.0,8.9246,8.9465,8.9246,8.9246,34488.0
2016-01-26 11:10:00,12.22,12.24,12.22,12.24,31773.0,8.9246,8.9392,8.9246,8.9392,31773.0
2016-01-26 11:20:00,12.24,12.24,12.22,12.23,21438.0,8.9392,8.9392,8.9246,8.9319,21438.0
2016-01-26 11:30:00,12.23,12.23,12.21,12.21,25962.0,8.9319,8.9319,8.9173,8.9173,25962.0
2016-01-26 11:40:00,12.21,12.22,12.21,12.21,15801.0,8.9173,8.9246,8.9173,8.9173,15801.0
2016-01-26 11:50:00,12.22,12.23,12.21,12.22,55896.0,8.9246,8.9319,8.9173,8.9246,55896.0
2016-01-26 12:00:00,12.22,12.24,12.22,12.23,18225.0,8.9246,8.9392,8.9246,8.9319,18225.0
2016-01-26 12:10:00,12.23,12.27,12.23,12.26,35874.0,8.9319,8.9611,8.9319,8.9538,35874.0
2016-01-26 12:20:00,12.26,12.26,12.25,12.26,40179.0,8.9538,8.9538,8.9465,8.9538,40179.0
2016-01-26 12:30:00,12.26,12.27,12.26,12.26,18969.0,8.9538,8.9611,8.9538,8.9538,18969.0
2016-01-26 12:40:00,12.26,12.27,12.26,12.26,23769.0,8.9538,8.9611,8.9538,8.9538,23769.0
2016-01-26 12:50:00,12.26,12.26,12.25,12.25,26706.0,8.9538,8.9538,8.9465,8.9465,26706.0
2016-01-26 13:00:00,12.26,12.26,12.24,12.25,15801.0,8.9538,8.9538,8.9392,8.9465,15801.0
2016-01-26 13:10:00,12.24,12.26,12.24,12.26,18654.0,8.9392,8.9538,8.9392,8.9538,18654.0
2016-01-26 13:20:00,12.26,12.28,12.26,12.27,20247.0,8.9538,8.9684,8.9538,8.9611,20247.0
2016-01-26 13:30:00,12.26,12.26,12.25,12.25,17382.0,8.9538,8.9538,8.9465,8.9465,17382.0
2016-01-26 13:40:00,12.25,12.26,12.25,12.26,15909.0,8.9465,8.9538,8.9465,8.9538,15909.0
2016-01-26 13:50:00,12.27,12.27,12.25,12.25,9825.0,8.9611,8.9611,8.9465,8.9465,9825.0
2016-01-26 14:00:00,12.25,12.25,12.23,12.23,41301.0,8.9465,8.9465,8.9319,8.9319,41301.0
2016-01-26 14:10:00,12.23,12.24,12.22,12.23,10521.0,8.9319,8.9392,8.9246,8.9319,10521.0
2016-01-26 14:20:00,12.23,12.24,12.22,12.22,30264.0,8.9319,8.9392,8.9246,8.9246,30264.0
2016-01-26 14:30:00,12.22,12.23,12.21,12.22,18222.0,8.9246,8.9319,8.9173,8.9246,18222.0
2016-01-26 14:40:00,12.22,12.23,12.22,12.22,27414.0,8.9246,8.9319,8.9246,8.9246,27414.0
2016-01-26 14:50:00,12.22,12.24,12.22,12.23,72273.0,8.9246,8.9392,8.9246,8.9319,72273.0
2016-01-26 15:00:00,12.23,12.24,12.21,12.21,72594.0,8.9319,8.9392,8.9173,8.9173,72594.0
2016-01-26 15:10:00,12.21,12.24,12.2,12.22,56634.0,8.9173,8.9392,8.91,8.9246,56634.0
2016-01-26 15:20:00,12.22,12.23,12.21,12.22,48513.0,8.9246,8.9319,8.9173,8.9246,48513.0
2016-01-26 15:30:00,12.22,12.24,12.21,12.24,52725.0,8.9246,8.9392,8.9173,8.9392,52725.0
2016-01-26 15:40:00,12.24,12.26,12.24,12.25,106797.0,8.9392,8.9538,8.9392,8.9465,106797.0
2016-01-26 15:50:00,12.25,12.26,12.24,12.26,112680.0,8.9465,8.9538,8.9392,8.9538,112680.0
2016-01-27 09:30:00,12.22,12.24,12.2,12.24,52161.0,8.9246,8.9392,8.91,8.9392,52161.0
2016-01-27 09:40:00,12.24,12.27,12.24,12.25,43563.0,8.9392,8.9611,8.9392,8.9465,43563.0
2016-01-27 09:50:00,12.25,12.25,12.23,12.24,60354.0,8.9465,8.9465,8.9319,8.9392,60354.0
2016-01-27 10:00:00,12.23,12.24,12.2,12.2,44472.0,8.9319,8.9392,8.91,8.91,44472.0
2016-01-27 10:10:00,12.2,12.2,12.19,12.2,10665.0,8.91,8.91,8.9027,8.91,10665.0
2016-01-27 10:20:00,12.21,12.21,12.2,12.2,58827.0,8.9173,8.9173,8.91,8.91,58827.0
2016-01-27 10:30:00,12.2,12.24,12.19,12.24,22197.0,8.91,8.9392,8.9027,8.9392,22197.0
2016-01-27 10:40:00,12.24,12.26,12.23,12.23,43341.0,8.9392,8.9538,8.9319,8.9319,43341.0
2016-01-27 10:50:00,12.24,12.24,12.22,12.23,27501.0,8.9392,8.9392,8.9246,8.9319,27501.0
2016-01-27 11:00:00,12.23,12.25,12.22,12.24,41208.0,8.9319,8.9465,8.9246,8.9392,41208.0
2016-01-27 11:10:00,12.24,12.26,12.23,12.26,18891.0,8.9392,8.9538,8.9319,8.9538,18891.0
2016-01-27 11:20:00,12.26,12.28,12.26,12.28,31710.0,8.9538,8.9684,8.9538,8.9684,31710.0
2016-01-27 11:30:00,12.28,12.33,12.28,12.33,50628.0,8.9684,9.0049,8.9684,9.0049,50628.0
2016-01-27 11:40:00,12.32,12.36,12.32,12.35,95751.0,8.9976,9.0268,8.9976,9.0195,95751.0
2016-01-27 11:50:00,12.35,12.35,12.34,12.35,22365.0,9.0195,9.0195,9.0122,9.0195,22365.0
2016-01-27 12:00:00,12.35,12.37,12.34,12.35,31320.0,9.0195,9.0341,9.0122,9.0195,31320.0
2016-01-27 12:10:00,12.35,12.37,12.35,12.37,18396.0,9.0195,9.0341,9.0195,9.0341,18396.0
2016-01-27 12:20:00,12.37,12.37,12.35,12.35,57468.0,9.0341,9.0341,9.0195,9.0195,57468.0
2016-01-27 12:30:00,12.35,12.36,12.34,12.36,13149.0,9.0195,9.0268,9.0122,9.0268,13149.0
2016-01-27 12:40:00,12.35,12.36,12.34,12.36,26928.0,9.0195,9.0268,9.0122,9.0268,26928.0
2016-01-27 12:50:00,12.36,12.36,12.34,12.34,14586.0,9.0268,9.0268,9.0122,9.0122,14586.0
2016-01-27 13:00:00,12.33,12.34,12.33,12.34,20331.0,9.0049,9.0122,9.0049,9.0122,20331.0
2016-01-27 13:10:00,12.35,12.35,12.33,12.33,56757.0,9.0195,9.0195,9.0049,9.0049,56757.0
2016-01-27 13:20:00,12.33,12.35,12.33,12.34,28830.0,9.0049,9.0195,9.0049,9.0122,28830.0
2016-01-27 13:30:00,12.33,12.35,12.33,12.34,33027.0,9.0049,9.0195,9.0049,9.0122,33027.0
2016-01-27 13:40:00,12.34,12.34,12.32,12.34,71013.0,9.0122,9.0122,8.9976,9.0122,71013.0
2016-01-27 13:50:00,12.34,12.35,12.33,12.35,27462.0,9.0122,9.0195,9.0049,9.0195,27462.0
2016-01-27 14:00:00,12.35,12.39,12.28,12.28,78780.0,9.0195,9.0487,8.9684,8.9684,78780.0
2016-01-27 14:10:00,12.28,12.3,12.26,12.29,84330.0,8.9684,8.983,8.9538,8.9757,84330.0
2016-01-27 14:20:00,12.29,12.32,12.29,12.31,17205.0,8.9757,8.9976,8.9757,8.9903,17205.0
2016-01-27 14:30:00,12.3,12.31,12.25,12.25,38331.0,8.983,8.9903,8.9465,8.9465,38331.0
2016-01-27 14:40:00,12.25,12.27,12.24,12.26,227442.0,8.9465,8.9611,8.9392,8.9538,227442.0
2016-01-27 14:50:00,12.26,12.26,12.21,12.22,64590.0,8.9538,8.9538,8.9173,8.9246,64590.0
2016-01-27 15:00:00,12.21,12.22,12.17,12.19,68619.0,8.9173,8.9246,8.888,8.9027,68619.0
2016-01-27 15:10:00,12.19,12.19,12.13,12.13,97362.0,8.9027,8.9027,8.8588,8.8588,97362.0
2016-01-27 15:20:00,12.13,12.18,12.13,12.16,93318.0,8.8588,8.8954,8.8588,8.8807,93318.0
2016-01-27 15:30:00,12.16,12.19,12.16,12.17,47703.0,8.8807,8.9027,8.8807,8.888,47703.0
2016-01-27 15:40:00,12.16,12.2,12.15,12.19,61782.0,8.8807,8.91,8.8734,8.9027,61782.0
2016-01-27 15:50:00,12.18,12.2,12.17,12.2,165138.0,8.8954,8.91,8.888,8.91,165138.0
2016-01-28 09:30:00,12.28,12.3,12.26,12.27,85251.0,8.9684,8.983,8.9538,8.9611,85251.0
2016-01-28 09:40:00,12.26,12.29,12.25,12.27,17175.0,8.9538,8.9757,8.9465,8.9611,17175.0
2016-01-28 09:50:00,12.3,12.31,12.29,12.29,12300.0,8.983,8.9903,8.9757,8.9757,12300.0
2016-01-28 10:00:00,12.29,12.29,12.24,12.24,16440.0,8.9757,8.9757,8.9392,8.9392,16440.0
2016-01-28 10:10:00,12.25,12.25,12.21,12.21,38343.0,8.9465,8.9465,8.9173,8.9173,38343.0
2016-01-28 10:20:00,12.21,12.23,12.19,12.19,70512.0,8.9173,8.9319,8.9027,8.9027,70512.0
2016-01-28 10:30:00,12.19,12.19,12.15,12.19,52497.0,8.9027,8.9027,8.8734,8.9027,52497.0
2016-01-28 10:40:00,12.19,12.21,12.18,12.21,67344.0,8.9027,8.9173,8.8954,8.9173,67344.0
2016-01-28 10:50:00,12.21,12.22,12.18,12.21,17883.0,8.9173,8.9246,8.8954,8.9173,17883.0
2016-01-28 11:00:00,12.21,12.25,12.21,12.24,39093.0,8.9173,8.9465,8.9173,8.9392,39093.0
2016-01-28 11:10:00,12.24,12.25,12.23,12.24,48645.0,8.9392,8.9465,8.9319,8.9392,48645.0
2016-01-28 11:20:00,12.25,12.26,12.22,12.23,65634.0,8.9465,8.9538,8.9246,8.9319,65634.0
2016-01-28 11:30:00,12.22,12.22,12.2,12.2,40158.0,8.9246,8.9246,8.91,8.91,40158.0
2016-01-28 11:40:00,12.21,12.21,12.17,12.18,68049.0,8.9173,8.9173,8.888,8.8954,68049.0
2016-01-28 11:50:00,12.18,12.2,12.17,12.17,29103.0,8.8954,8.91,8.888,8.888,29103.0
2016-01-28 12:00:00,12.18,12.21,12.18,12.2,43947.0,8.8954,8.9173,8.8954,8.91,43947.0
2016-01-28 12:10:00,12.2,12.23,12.2,12.22,26583.0,8.91,8.9319,8.91,8.9246,26583.0
2016-01-28 12:20:00,12.23,12.26,12.23,12.26,16908.0,8.9319,8.9538,8.9319,8.9538,16908.0
2016-01-28 12:30:00,12.25,12.28,12.25,12.28,39345.0,8.9465,8.9684,8.9465,8.9684,39345.0
2016-01-28 12:40:00,12.27,12.29,12.27,12.28,8985.0,8.9611,8.9757,8.9611,8.9684,8985.0
2016-01-28 12:50:00,12.28,12.28,12.25,12.26,43284.0,8.9684,8.9684,8.9465,8.9538,43284.0
2016-01-28 13:00:00,12.26,12.26,12.25,12.26,27270.0,8.9538,8.9538,8.9465,8.9538,27270.0
2016-01-28 13:10:00,12.26,12.28,12.24,12.25,22311.0,8.9538,8.9684,8.9392,8.9465,22311.0
2016-01-28 13:20:00,12.24,12.25,12.21,12.25,44013.0,8.9392,8.9465,8.9173,8.9465,44013.0
2016-01-28 13:30:00,12.25,12.27,12.24,12.26,18315.0,8.9465,8.9611,8.9392,8.9538,18315.0
2016-01-28 13:40:00,12.26,12.27,12.25,12.26,16479.0,8.9538,8.9611,8.9465,8.9538,16479.0
2016-01-28 13:50:00,12.26,12.27,12.23,12.23,35415.0,8.9538,8.9611,8.9319,8.9319,35415.0
2016-01-28 14:00:00,12.24,12.28,12.24,12.28,33171.0,8.9392,8.9684,8.9392,8.9684,33171.0
2016-01-28 14:10:00,12.27,12.28,12.27,12.27,28017.0,8.9611,8.9684,8.9611,8.9611,28017.0
2016-01-28 14:20:00,12.27,12.29,12.27,12.29,14226.0,8.9611,8.9757,8.9611,8.9757,14226.0
2016-01-28 14:30:00,12.29,12.3,12.28,12.29,21438.0,8.9757,8.983,8.9684,8.9757,21438.0
2016-01-28 14:40:00,12.28,12.29,12.26,12.26,16737.0,8.9684,8.9757,8.9538,8.9538,16737.0
2016-01-28 14:50:00,12.27,12.27,12.25,12.27,64500.0,8.9611,8.9611,8.9465,8.9611,64500.0
2016-01-28 15:00:00,12.27,12.28,12.26,12.28,144348.0,8.9611,8.9684,8.9538,8.9684,144348.0
2016-01-28 15:10:00,12.28,12.3,12.28,12.29,108420.0,8.9684,8.983,8.9684,8.9757,108420.0
2016-01-28 15:20:00,12.29,12.29,12.27,12.28,21225.0,8.9757,8.9757,8.9611,8.9684,21225.0
2016-01-28 15:30:00,12.27,12.3,12.27,12.29,29019.0,8.9611,8.983,8.9611,8.9757,29019.0
2016-01-28 15:40:00,12.29,12.3,12.27,12.29,148947.0,8.9757,8.983,8.9611,8.9757,148947.0
2016-01-28 15:50:00,12.29,12.29,12.28,12.28,109872.0,8.9757,8.9757,8.9684,8.9684,109872.0
2016-01-29 09:30:00,12.35,12.38,12.34,12.37,73098.0,9.0195,9.0414,9.0122,9.0341,73098.0
2016-01-29 09:40:00,12.38,12.39,12.37,12.39,34836.0,9.0414,9.0487,9.0341,9.0487,34836.0
2016-01-29 09:50:00,12.4,12.42,12.39,12.42,21924.0,9.056,9.0706,9.0487,9.0706,21924.0
2016-01-29 10:00:00,12.43,12.43,12.41,12.43,49914.0,9.0779,9.0779,9.0633,9.0779,49914.0
2016-01-29 10:10:00,12.43,12.44,12.42,12.43,84039.0,9.0779,9.0852,9.0706,9.0779,84039.0
2016-01-29 10:20:00,12.43,12.44,12.41,12.41,71475.0,9.0779,9.0852,9.0633,9.0633,71475.0
2016-01-29 10:30:00,12.41,12.41,12.39,12.4,56523.0,9.0633,9.0633,9.0487,9.056,56523.0
2016-01-29 10:40:00,12.4,12.41,12.4,12.41,82140.0,9.056,9.0633,9.056,9.0633,82140.0
2016-01-29 10:50:00,12.41,12.41,12.39,12.41,116538.0,9.0633,9.0633,9.0487,9.0633,116538.0
2016-01-29 11:00:00,12.41,12.43,12.4,12.43,66843.0,9.0633,9.0779,9.056,9.0779,66843.0
2016-01-29 11:10:00,12.43,12.43,12.4,12.41,85758.0,9.0779,9.0779,9.056,9.0633,85758.0
2016-01-29 11:20:00,12.4,12.42,12.4,12.41,55176.0,9.056,9.0706,9.056,9.0633,55176.0
2016-01-29 11:30:00,12.41,12.43,12.4,12.41,69969.0,9.0633,9.0779,9.056,9.0633,69969.0
2016-01-29 11:40:00,12.41,12.42,12.4,12.42,46461.0,9.0633,9.0706,9.056,9.0706,46461.0
2016-01-29 11:50:00,12.42,12.46,12.42,12.45,32175.0,9.0706,9.0998,9.0706,9.0925,32175.0
2016-01-29 12:00:00,12.46,12.46,12.45,12.46,29400.0,9.0998,9.0998,9.0925,9.0998,29400.0
2016-01-29 12:10:00,12.45,12.47,12.45,12.47,39024.0,9.0925,9.1071,9.0925,9.1071,39024.0
2016-01-29 12:20:00,12.47,12.48,12.47,12.47,12777.0,9.1071,9.1144,9.1071,9.1071,12777.0
2016-01-29 12:30:00,12.47,12.48,12.47,12.48,15918.0,9.1071,9.1144,9.1071,9.1144,15918.0
2016-01-29 12:40:00,12.48,12.49,12.48,12.48,20241.0,9.1144,9.1218,9.1144,9.1144,20241.0
2016-01-29 12:50:00,12.48,12.49,12.48,12.49,95226.0,9.1144,9.1218,9.1144,9.1218,95226.0
2016-01-29 13:00:00,12.48,12.49,12.48,12.48,68013.0,9.1144,9.1218,9.1144,9.1144,68013.0
2016-01-29 13:10:00,12.48,12.49,12.48,12.49,72282.0,9.1144,9.1218,9.1144,9.1218,72282.0
2016-01-29 13:20:00,12.49,12.49,12.49,12.49,36198.0,9.1218,9.1218,9.1218,9.1218,36198.0
2016-01-29 13:30:00,12.49,12.49,12.49,12.49,24747.0,9.1218,9.1218,9.1218,9.1218,24747.0
2016-01-29 13:40:00,12.49,12.51,12.49,12.51,97197.0,9.1218,9.1364,9.1218,9.1364,97197.0
2016-01-29 13:50:00,12.51,12.51,12.5,12.5,87672.0,9.1364,9.1364,9.1291,9.1291,87672.0
2016-01-29 14:00:00,12.5,12.5,12.49,12.49,29385.0,9.1291,9.1291,9.1218,9.1218,29385.0
2016-01-29 14:10:00,12.49,12.5,12.48,12.5,36339.0,9.1218,9.1291,9.1144,9.1291,36339.0
2016-01-29 14:20:00,12.5,12.51,12.49,12.51,94176.0,9.1291,9.1364,9.1218,9.1364,94176.0
2016-01-29 14:30:00,12.51,12.52,12.5,12.51,27525.0,9.1364,9.1437,9.1291,9.1364,27525.0
2016-01-29 14:40:00,12.52,12.52,12.51,12.52,17805.0,9.1437,9.1437,9.1364,9.1437,17805.0
2016-01-29 14:50:00,12.52,12.52,12.5,12.51,59409.0,9.1437,9.1437,9.1291,9.1364,59409.0
2016-01-29 15:00:00,12.51,12.51,12.5,12.51,43317.0,9.1364,9.1364,9.1291,9.1364,43317.0
2016-01-29 15:10:00,12.51,12.51,12.5,12.51,54783.0,9.1364,9.1364,9.1291,9.1364,54783.0
2016-01-29 15:20:00,12.51,12.53,12.51,12.53,22314.0,9.1364,9.151,9.1364,9.151,22314.0
2016-01-29 15:30:00,12.53,12.54,12.52,12.53,64977.0,9.151,9.1583,9.1437,9.151,64977.0
2016-01-29 15:40:00,12.53,12.54,12.52,12.54,62298.0,9.151,9.1583,9.1437,9.1583,62298.0
2016-01-29 15:50:00,12.54,12.56,12.52,12.55,432900.0,9.1583,9.1729,9.1437,9.1656,432900.0
2016-02-01 09:30:00,12.46,12.48,12.44,12.47,121095.0,9.0998,9.1144,9.0852,9.1071,121095.0
2016-02-01 09:40:00,12.48,12.48,12.46,12.46,70800.0,9.1144,9.1144,9.0998,9.0998,70800.0
2016-02-01 09:50:00,12.45,12.47,12.45,12.46,32697.0,9.0925,9.1071,9.0925,9.0998,32697.0
2016-02-01 10:00:00,12.46,12.46,12.44,12.46,49269.0,9.0998,9.0998,9.0852,9.0998,49269.0
2016-02-01 10:10:00,12.46,12.5,12.45,12.49,73392.0,9.0998,9.1291,9.0925,9.1218,73392.0
2016-02-01 10:20:00,12.49,12.5,12.47,12.48,56625.0,9.1218,9.1291,9.1071,9.1144,56625.0
2016-02-01 10:30:00,12.48,12.49,12.47,12.48,25557.0,9.1144,9.1218,9.1071,9.1144,25557.0
2016-02-01 10:40:00,12.48,12.51,12.48,12.51,36648.0,9.1144,9.1364,9.1144,9.1364,36648.0
2016-02-01 10:50:00,12.5,12.52,12.5,12.52,58305.0,9.1291,9.1437,9.1291,9.1437,58305.0
2016-02-01 11:00:00,12.51,12.52,12.49,12.5,45258.0,9.1364,9.1437,9.1218,9.1291,45258.0
2016-02-01 11:10:00,12.5,12.52,12.49,12.51,35511.0,9.1291,9.1437,9.1218,9.1364,35511.0
2016-02-01 11:20:00,12.51,12.51,12.49,12.51,38892.0,9.1364,9.1364,9.1218,9.1364,38892.0
2016-02-01 11:30:00,12.52,12.53,12.51,12.53,24087.0,9.1437,9.151,9.1364,9.151,24087.0
2016-02-01 11:40:00,12.53,12.53,12.53,12.53,29790.0,9.151,9.151,9.151,9.151,29790.0
2016-02-01 11:50:00,12.52,12.53,12.52,12.52,7200.0,9.1437,9.151,9.1437,9.1437,7200.0
2016-02-01 12:00:00,12.52,12.52,12.5,12.51,19926.0,9.1437,9.1437,9.1291,9.1364,19926.0
2016-02-01 12:10:00,12.51,12.52,12.5,12.5,18870.0,9.1364,9.1437,9.1291,9.1291,18870.0
2016-02-01 12:20:00,12.5,12.51,12.49,12.49,29088.0,9.1291,9.1364,9.1218,9.1218,29088.0
2016-02-01 12:30:00,12.49,12.5,12.48,12.49,24450.0,9.1218,9.1291,9.1144,9.1218,24450.0
2016-02-01 12:40:00,12.5,12.5,12.48,12.5,24684.0,9.1291,9.1291,9.1144,9.1291,24684.0
2016-02-01 12:50:00,12.5,12.5,12.48,12.49,65004.0,9.1291,9.1291,9.1144,9.1218,65004.0
2016-02-01 13:00:00,12.49,12.51,12.48,12.49,43785.0,9.1218,9.1364,9.1144,9.1218,43785.0
2016-02-01 13:10:00,12.49,12.5,12.48,12.49,9903.0,9.1218,9.1291,9.1144,9.1218,9903.0
2016-02-01 13:20:00,12.49,12.52,12.49,12.52,27636.0,9.1218,9.1437,9.1218,9.1437,27636.0
2016-02-01 13:30:00,12.51,12.52,12.51,12.51,19722.0,9.1364,9.1437,9.1364,9.1364,19722.0
2016-02-01 13:40:00,12.51,12.52,12.5,12.52,48969.0,9.1364,9.1437,9.1291,9.1437,48969.0
2016-02-01 13:50:00,12.51,12.52,12.5,12.52,19254.0,9.1364,9.1437,9.1291,9.1437,19254.0
2016-02-01 14:00:00,12.52,12.53,12.51,12.51,20010.0,9.1437,9.151,9.1364,9.1364,20010.0
2016-02-01 14:10:00,12.51,12.52,12.5,12.52,61827.0,9.1364,9.1437,9.1291,9.1437,61827.0
2016-02-01 14:20:00,12.52,12.54,12.52,12.53,44568.0,9.1437,9.1583,9.1437,9.151,44568.0
2016-02-01 14:30:00,12.54,12.55,12.53,12.54,746919.0,9.1583,9.1656,9.151,9.1583,746919.0
2016-02-01 14:40:00,12.54,12.55,12.54,12.54,25830.0,9.1583,9.1656,9.1583,9.1583,25830.0
2016-02-01 14:50:00,12.55,12.56,12.54,12.56,18417.0,9.1656,9.1729,9.1583,9.1729,18417.0
2016-02-01 15:00:00,12.56,12.57,12.55,12.55,206529.0,9.1729,9.1802,9.1656,9.1656,206529.0
2016-02-01 15:10:00,12.55,12.58,12.54,12.58,54384.0,9.1656,9.1875,9.1583,9.1875,54384.0
2016-02-01 15:20:00,12.58,12.6,12.58,12.6,52377.0,9.1875,9.2021,9.1875,9.2021,52377.0
2016-02-01 15:30:00,12.6,12.6,12.59,12.59,73887.0,9.2021,9.2021,9.1948,9.1948,73887.0
2016-02-01 15:40:00,12.59,12.6,12.58,12.58,53922.0,9.1948,9.2021,9.1875,9.1875,53922.0
2016-02-01 15:50:00,12.58,12.58,12.55,12.56,77325.0,9.1875,9.1875,9.1656,9.1729,77325.0
2016-02-02 09:30:00,12.43,12.43,12.4,12.41,7013988.0,9.0779,9.0779,9.056,9.0633,7013988.0
2016-02-02 09:40:00,12.41,12.41,12.39,12.39,43368.0,9.0633,9.0633,9.0487,9.0487,43368.0
2016-02-02 09:50:00,12.39,12.39,12.37,12.38,35217.0,9.0487,9.0487,9.0341,9.0414,35217.0
2016-02-02 10:00:00,12.38,12.4,12.38,12.39,57219.0,9.0414,9.056,9.0414,9.0487,57219.0
2016-02-02 10:10:00,12.4,12.4,12.38,12.39,26877.0,9.056,9.056,9.0414,9.0487,26877.0
2016-02-02 10:20:00,12.38,12.39,12.37,12.38,26481.0,9.0414,9.0487,9.0341,9.0414,26481.0
2016-02-02 10:30:00,12.38,12.4,12.37,12.4,97071.0,9.0414,9.056,9.0341,9.056,97071.0
2016-02-02 10:40:00,12.4,12.4,12.38,12.39,34983.0,9.056,9.056,9.0414,9.0487,34983.0
2016-02-02 10:50:00,12.39,12.39,12.37,12.38,26613.0,9.0487,9.0487,9.0341,9.0414,26613.0
2016-02-02 11:00:00,12.39,12.39,12.38,12.39,33474.0,9.0487,9.0487,9.0414,9.0487,33474.0
2016-02-02 11:10:00,12.39,12.42,12.39,12.41,109344.0,9.0487,9.0706,9.0487,9.0633,109344.0
2016-02-02 11:20:00,12.41,12.42,12.4,12.41,34527.0,9.0633,9.0706,9.056,9.0633,34527.0
2016-02-02 11:30:00,12.41,12.43,12.41,12.43,54708.0,9.0633,9.0779,9.0633,9.0779,54708.0
2016-02-02 11:40:00,12.42,12.43,12.39,12.4,40263.0,9.0706,9.0779,9.0487,9.056,40263.0
2016-02-02 11:50:00,12.39,12.4,12.39,12.39,20514.0,9.0487,9.056,9.0487,9.0487,20514.0
2016-02-02 12:00:00,12.39,12.39,12.36,12.37,16266.0,9.0487,9.0487,9.0268,9.0341,16266.0
2016-02-02 12:10:00,12.37,12.37,12.35,12.36,65145.0,9.0341,9.0341,9.0195,9.0268,65145.0
2016-02-02 12:20:00,12.36,12.38,12.36,12.38,11460.0,9.0268,9.0414,9.0268,9.0414,11460.0
2016-02-02 12:30:00,12.38,12.38,12.37,12.38,20478.0,9.0414,9.0414,9.0341,9.0414,20478.0
2016-02-02 12:40:00,12.38,12.39,12.38,12.39,30351.0,9.0414,9.0487,9.0414,9.0487,30351.0
2016-02-02 12:50:00,12.37,12.38,12.36,12.38,145374.0,9.0341,9.0414,9.0268,9.0414,145374.0
2016-02-02 13:00:00,12.38,12.38,12.37,12.37,202902.0,9.0414,9.0414,9.0341,9.0341,202902.0
2016-02-02 13:10:00,12.37,12.38,12.36,12.37,9186.0,9.0341,9.0414,9.0268,9.0341,9186.0
2016-02-02 13:20:00,12.37,12.38,12.36,12.38,16422.0,9.0341,9.0414,9.0268,9.0414,16422.0
2016-02-02 13:30:00,12.38,12.38,12.36,12.36,12300.0,9.0414,9.0414,9.0268,9.0268,12300.0
2016-02-02 13:40:00,12.36,12.37,12.35,12.36,251205.0,9.0268,9.0341,9.0195,9.0268,251205.0
2016-02-02 13:50:00,12.35,12.35,12.34,12.34,19392.0,9.0195,9.0195,9.0122,9.0122,19392.0
2016-02-02 14:00:00,12.35,12.35,12.34,12.34,196491.0,9.0195,9.0195,9.0122,9.0122,196491.0
2016-02-02 14:10:00,12.34,12.37,12.34,12.36,34608.0,9.0122,9.0341,9.0122,9.0268,34608.0
2016-02-02 14:20:00,12.35,12.36,12.33,12.34,49059.0,9.0195,9.0268,9.0049,9.0122,49059.0
2016-02-02 14:30:00,12.34,12.36,12.34,12.36,75255.0,9.0122,9.0268,9.0122,9.0268,75255.0
2016-02-02 14:40:00,12.36,12.37,12.35,12.37,41796.0,9.0268,9.0341,9.0195,9.0341,41796.0
2016-02-02 14:50:00,12.37,12.38,12.34,12.34,63990.0,9.0341,9.0414,9.0122,9.0122,63990.0
2016-02-02 15:00:00,12.34,12.35,12.32,12.32,291579.0,9.0122,9.0195,8.9976,8.9976,291579.0
2016-02-02 15:10:00,12.33,12.34,12.32,12.33,369885.0,9.0049,9.0122,8.9976,9.0049,369885.0
2016-02-02 15:20:00,12.33,12.34,12.32,12.34,40956.0,9.0049,9.0122,8.9976,9.0122,40956.0
2016-02-02 15:30:00,12.34,12.36,12.34,12.35,50817.0,9.0122,9.0268,9.0122,9.0195,50817.0
2016-02-02 15:40:00,12.35,12.37,12.34,12.36,61770.0,9.0195,9.0341,9.0122,9.0268,61770.0
2016-02-02 15:50:00,12.35,12.36,12.35,12.35,79431.0,9.0195,9.0268,9.0195,9.0195,79431.0
2016-02-03 09:30:00,12.43,12.45,12.43,12.43,69066.0,9.0779,9.0925,9.0779,9.0779,69066.0
2016-02-03 09:40:00,12.44,12.44,12.41,12.41,42078.0,9.0852,9.0852,9.0633,9.0633,42078.0
2016-02-03 09:50:00,12.43,12.43,12.38,12.39,40344.0,9.0779,9.0779,9.0414,9.0487,40344.0
2016-02-03 10:00:00,12.39,12.39,12.33,12.33,72192.0,9.0487,9.0487,9.0049,9.0049,72192.0
2016-02-03 10:10:00,12.33,12.33,12.29,12.31,140955.0,9.0049,9.0049,8.9757,8.9903,140955.0
2016-02-03 10:20:00,12.3,12.3,12.27,12.27,37800.0,8.983,8.983,8.9611,8.9611,37800.0
2016-02-03 10:30:00,12.26,12.27,12.23,12.26,155667.0,8.9538,8.9611,8.9319,8.9538,155667.0
2016-02-03 10:40:00,12.26,12.3,12.26,12.28,64587.0,8.9538,8.983,8.9538,8.9684,64587.0
2016-02-03 10:50:00,12.28,12.33,12.28,12.33,66213.0,8.9684,9.0049,8.9684,9.0049,66213.0
2016-02-03 11:00:00,12.33,12.33,12.27,12.28,54330.0,9.0049,9.0049,8.9611,8.9684,54330.0
2016-02-03 11:10:00,12.28,12.33,12.27,12.32,167670.0,8.9684,9.0049,8.9611,8.9976,167670.0
2016-02-03 11:20:00,12.32,12.35,12.32,12.34,50544.0,8.9976,9.0195,8.9976,9.0122,50544.0
2016-02-03 11:30:00,12.34,12.35,12.3,12.34,47877.0,9.0122,9.0195,8.983,9.0122,47877.0
2016-02-03 11:40:00,12.36,12.37,12.36,12.37,38556.0,9.0268,9.0341,9.0268,9.0341,38556.0
2016-02-03 11:50:00,12.36,12.36,12.32,12.34,14535.0,9.0268,9.0268,8.9976,9.0122,14535.0
2016-02-03 12:00:00,12.35,12.36,12.33,12.35,47010.0,9.0195,9.0268,9.0049,9.0195,47010.0
2016-02-03 12:10:00,12.34,12.34,12.32,12.33,48342.0,9.0122,9.0122,8.9976,9.0049,48342.0
2016-02-03 12:20:00,12.32,12.35,12.32,12.34,27453.0,8.9976,9.0195,8.9976,9.0122,27453.0
2016-02-03 12:30:00,12.33,12.34,12.3,12.31,39252.0,9.0049,9.0122,8.983,8.9903,39252.0
2016-02-03 12:40:00,12.31,12.31,12.3,12.31,20715.0,8.9903,8.9903,8.983,8.9903,20715.0
2016-02-03 12:50:00,12.32,12.34,12.31,12.34,35442.0,8.9976,9.0122,8.9903,9.0122,35442.0
2016-02-03 13:00:00,12.35,12.35,12.33,12.33,16110.0,9.0195,9.0195,9.0049,9.0049,16110.0
2016-02-03 13:10:00,12.33,12.34,12.33,12.34,4290.0,9.0049,9.0122,9.0049,9.0122,4290.0
2016-02-03 13:20:00,12.33,12.34,12.31,12.33,25818.0,9.0049,9.0122,8.9903,9.0049,25818.0
2016-02-03 13:30:00,12.33,12.33,12.29,12.29,31194.0,9.0049,9.0049,8.9757,8.9757,31194.0
2016-02-03 13:40:00,12.29,12.31,12.29,12.31,28143.0,8.9757,8.9903,8.9757,8.9903,28143.0
2016-02-03 13:50:00,12.31,12.31,12.28,12.28,56670.0,8.9903,8.9903,8.9684,8.9684,56670.0
2016-02-03 14:00:00,12.29,12.32,12.29,12.31,29853.0,8.9757,8.9976,8.9757,8.9903,29853.0
2016-02-03 14:10:00,12.32,12.34,12.32,12.34,7998.0,8.9976,9.0122,8.9976,9.0122,7998.0
2016-02-03 14:20:00,12.34,12.44,12.34,12.43,70749.0,9.0122,9.0852,9.0122,9.0779,70749.0
2016-02-03 14:30:00,12.43,12.43,12.4,12.41,35280.0,9.0779,9.0779,9.056,9.0633,35280.0
2016-02-03 14:40:00,12.42,12.47,12.41,12.47,132936.0,9.0706,9.1071,9.0633,9.1071,132936.0
2016-02-03 14:50:00,12.46,12.47,12.43,12.47,92478.0,9.0998,9.1071,9.0779,9.1071,92478.0
2016-02-03 15:00:00,12.47,12.48,12.45,12.48,47679.0,9.1071,9.1144,9.0925,9.1144,47679.0
2016-02-03 15:10:00,12.49,12.49,12.45,12.46,88635.0,9.1218,9.1218,9.0925,9.0998,88635.0
2016-02-03 15:20:00,12.45,12.45,12.43,12.43,45594.0,9.0925,9.0925,9.0779,9.0779,45594.0
2016-02-03 15:30:00,12.42,12.44,12.4,12.42,124365.0,9.0706,9.0852,9.056,9.0706,124365.0
2016-02-03 15:40:00,12.41,12.45,12.41,12.44,133509.0,9.0633,9.0925,9.0633,9.0852,133509.0
2016-02-03 15:50:00,12.44,12.46,12.43,12.46,231141.0,9.0852,9.0998,9.0779,9.0998,231141.0
2016-02-04 09:30:00,12.43,12.46,12.4,12.41,61650.0,9.0779,9.0998,9.056,9.0633,61650.0
2016-02-04 09:40:00,12.41,12.43,12.38,12.42,17397.0,9.0633,9.0779,9.0414,9.0706,17397.0
2016-02-04 09:50:00,12.43,12.44,12.42,12.43,31272.0,9.0779,9.0852,9.0706,9.0779,31272.0
2016-02-04 10:00:00,12.43,12.43,12.38,12.43,66414.0,9.0779,9.0779,9.0414,9.0779,66414.0
2016-02-04 10:10:00,12.43,12.49,12.42,12.49,43527.0,9.0779,9.1218,9.0706,9.1218,43527.0
2016-02-04 10:20:00,12.49,12.49,12.47,12.47,63534.0,9.1218,9.1218,9.1071,9.1071,63534.0
2016-02-04 10:30:00,12.47,12.51,12.47,12.5,36399.0,9.1071,9.1364,9.1071,9.1291,36399.0
2016-02-04 10:40:00,12.5,12.5,12.49,12.49,80295.0,9.1291,9.1291,9.1218,9.1218,80295.0
2016-02-04 10:50:00,12.5,12.51,12.5,12.51,44283.0,9.1291,9.1364,9.1291,9.1364,44283.0
2016-02-04 11:00:00,12.5,12.5,12.47,12.47,52644.0,9.1291,9.1291,9.1071,9.1071,52644.0
2016-02-04 11:10:00,12.47,12.48,12.44,12.44,29502.0,9.1071,9.1144,9.0852,9.0852,29502.0
2016-02-04 11:20:00,12.43,12.45,12.43,12.43,66996.0,9.0779,9.0925,9.0779,9.0779,66996.0
2016-02-04 11:30:00,12.43,12.44,12.41,12.43,38481.0,9.0779,9.0852,9.0633,9.0779,38481.0
2016-02-04 11:40:00,12.43,12.43,12.39,12.41,61002.0,9.0779,9.0779,9.0487,9.0633,61002.0
2016-02-04 11:50:00,12.4,12.42,12.4,12.4,69156.0,9.056,9.0706,9.056,9.056,69156.0
2016-02-04 12:00:00,12.4,12.44,12.39,12.44,30711.0,9.056,9.0852,9.0487,9.0852,30711.0
2016-02-04 12:10:00,12.45,12.46,12.44,12.46,19398.0,9.0925,9.0998,9.0852,9.0998,19398.0
2016-02-04 12:20:00,12.45,12.45,12.43,12.44,31920.0,9.0925,9.0925,9.0779,9.0852,31920.0
2016-02-04 12:30:00,12.43,12.46,12.43,12.46,27486.0,9.0779,9.0998,9.0779,9.0998,27486.0
2016-02-04 12:40:00,12.46,12.48,12.45,12.46,12132.0,9.0998,9.1144,9.0925,9.0998,12132.0
2016-02-04 12:50:00,12.46,12.47,12.46,12.46,24549.0,9.0998,9.1071,9.0998,9.0998,24549.0
2016-02-04 13:00:00,12.46,12.48,12.45,12.47,32649.0,9.0998,9.1144,9.0925,9.1071,32649.0
2016-02-04 13:10:00,12.47,12.49,12.47,12.48,24129.0,9.1071,9.1218,9.1071,9.1144,24129.0
2016-02-04 13:20:00,12.48,12.48,12.46,12.48,25359.0,9.1144,9.1144,9.0998,9.1144,25359.0
2016-02-04 13:30:00,12.48,12.49,12.47,12.47,27696.0,9.1144,9.1218,9.1071,9.1071,27696.0
2016-02-04 13:40:00,12.46,12.46,12.43,12.43,60402.0,9.0998,9.0998,9.0779,9.0779,60402.0
2016-02-04 13:50:00,12.43,12.44,12.43,12.43,30342.0,9.0779,9.0852,9.0779,9.0779,30342.0
2016-02-04 14:00:00,12.43,12.43,12.41,12.41,37827.0,9.0779,9.0779,9.0633,9.0633,37827.0
2016-02-04 14:10:00,12.41,12.44,12.41,12.43,60843.0,9.0633,9.0852,9.0633,9.0779,60843.0
2016-02-04 14:20:00,12.44,12.44,12.41,12.41,99687.0,9.0852,9.0852,9.0633,9.0633,99687.0
2016-02-04 14:30:00,12.41,12.43,12.4,12.4,21825.0,9.0633,9.0779,9.056,9.056,21825.0
2016-02-04 14:40:00,12.4,12.42,12.4,12.42,71130.0,9.056,9.0706,9.056,9.0706,71130.0
2016-02-04 14:50:00,12.42,12.43,12.4,12.43,43446.0,9.0706,9.0779,9.056,9.0779,43446.0
2016-02-04 15:00:00,12.44,12.44,12.41,12.42,98106.0,9.0852,9.0852,9.0633,9.0706,98106.0
2016-02-04 15:10:00,12.41,12.46,12.41,12.44,68208.0,9.0633,9.0998,9.0633,9.0852,68208.0
2016-02-04 15:20:00,12.44,12.45,12.44,12.44,84468.0,9.0852,9.0925,9.0852,9.0852,84468.0
2016-02-04 15:30:00,12.44,12.45,12.42,12.45,40812.0,9.0852,9.0925,9.0706,9.0925,40812.0
2016-02-04 15:40:00,12.45,12.47,12.44,12.46,82923.0,9.0925,9.1071,9.0852,9.0998,82923.0
2016-02-04 15:50:00,12.46,12.47,12.45,12.46,201120.0,9.0998,9.1071,9.0925,9.0998,201120.0
2016-02-05 09:30:00,12.44,12.44,12.39,12.42,80598.0,9.0852,9.0852,9.0487,9.0706,80598.0
2016-02-05 09:40:00,12.41,12.42,12.39,12.39,36048.0,9.0633,9.0706,9.0487,9.0487,36048.0
2016-02-05 09:50:00,12.39,12.41,12.38,12.41,18723.0,9.0487,9.0633,9.0414,9.0633,18723.0
2016-02-05 10:00:00,12.4,12.42,12.4,12.4,48351.0,9.056,9.0706,9.056,9.056,48351.0
2016-02-05 10:10:00,12.39,12.41,12.39,12.41,30213.0,9.0487,9.0633,9.0487,9.0633,30213.0
2016-02-05 10:20:00,12.4,12.42,12.34,12.35,35118.0,9.056,9.0706,9.0122,9.0195,35118.0
2016-02-05 10:30:00,12.35,12.38,12.35,12.37,47550.0,9.0195,9.0414,9.0195,9.0341,47550.0
2016-02-05 10:40:00,12.37,12.39,12.37,12.37,40431.0,9.0341,9.0487,9.0341,9.0341,40431.0
2016-02-05 10:50:00,12.37,12.37,12.34,12.34,53547.0,9.0341,9.0341,9.0122,9.0122,53547.0
2016-02-05 11:00:00,12.35,12.35,12.33,12.34,67608.0,9.0195,9.0195,9.0049,9.0122,67608.0
2016-02-05 11:10:00,12.33,12.35,12.33,12.33,640113.0,9.0049,9.0195,9.0049,9.0049,640113.0
2016-02-05 11:20:00,12.34,12.34,12.31,12.33,49743.0,9.0122,9.0122,8.9903,9.0049,49743.0
2016-02-05 11:30:00,12.33,12.35,12.32,12.34,33051.0,9.0049,9.0195,8.9976,9.0122,33051.0
2016-02-05 11:40:00,12.34,12.35,12.31,12.33,52974.0,9.0122,9.0195,8.9903,9.0049,52974.0
2016-02-05 11:50:00,12.34,12.35,12.33,12.34,21405.0,9.0122,9.0195,9.0049,9.0122,21405.0
2016-02-05 12:00:00,12.36,12.36,12.34,12.34,9243.0,9.0268,9.0268,9.0122,9.0122,9243.0
2016-02-05 12:10:00,12.34,12.35,12.33,12.35,27420.0,9.0122,9.0195,9.0049,9.0195,27420.0
2016-02-05 12:20:00,12.35,12.37,12.35,12.36,11742.0,9.0195,9.0341,9.0195,9.0268,11742.0
2016-02-05 12:30:00,12.36,12.38,12.36,12.38,19686.0,9.0268,9.0414,9.0268,9.0414,19686.0
2016-02-05 12:40:00,12.37,12.37,12.36,12.37,18792.0,9.0341,9.0341,9.0268,9.0341,18792.0
2016-02-05 12:50:00,12.36,12.37,12.33,12.34,36753.0,9.0268,9.0341,9.0049,9.0122,36753.0
2016-02-05 13:00:00,12.35,12.36,12.34,12.36,48105.0,9.0195,9.0268,9.0122,9.0268,48105.0
2016-02-05 13:10:00,12.36,12.36,12.34,12.35,55041.0,9.0268,9.0268,9.0122,9.0195,55041.0
2016-02-05 13:20:00,12.35,12.37,12.35,12.37,56139.0,9.0195,9.0341,9.0195,9.0341,56139.0
2016-02-05 13:30:00,12.36,12.36,12.34,12.34,28248.0,9.0268,9.0268,9.0122,9.0122,28248.0
2016-02-05 13:40:00,12.34,12.34,12.31,12.31,94152.0,9.0122,9.0122,8.9903,8.9903,94152.0
2016-02-05 13:50:00,12.31,12.33,12.31,12.33,44862.0,8.9903,9.0049,8.9903,9.0049,44862.0
2016-02-05 14:00:00,12.33,12.33,12.31,12.32,21933.0,9.0049,9.0049,8.9903,8.9976,21933.0
2016-02-05 14:10:00,12.31,12.31,12.29,12.29,42186.0,8.9903,8.9903,8.9757,8.9757,42186.0
2016-02-05 14:20:00,12.3,12.31,12.29,12.29,64791.0,8.983,8.9903,8.9757,8.9757,64791.0
2016-02-05 14:30:00,12.3,12.31,12.29,12.31,28872.0,8.983,8.9903,8.9757,8.9903,28872.0
2016-02-05 14:40:00,12.31,12.31,12.29,12.3,32160.0,8.9903,8.9903,8.9757,8.983,32160.0
2016-02-05 14:50:00,12.31,12.31,12.29,12.29,54399.0,8.9903,8.9903,8.9757,8.9757,54399.0
2016-02-05 15:00:00,12.29,12.29,12.27,12.28,52827.0,8.9757,8.9757,8.9611,8.9684,52827.0
2016-02-05 15:10:00,12.28,12.31,12.28,12.31,89493.0,8.9684,8.9903,8.9684,8.9903,89493.0
2016-02-05 15:20:00,12.31,12.32,12.3,12.31,53940.0,8.9903,8.9976,8.983,8.9903,53940.0
2016-02-05 15:30:00,12.31,12.31,12.29,12.3,56235.0,8.9903,8.9903,8.9757,8.983,56235.0
2016-02-05 15:40:00,12.29,12.31,12.28,12.3,39570.0,8.9757,8.9903,8.9684,8.983,39570.0
2016-02-05 15:50:00,12.29,12.32,12.29,12.32,141708.0,8.9757,8.9976,8.9757,8.9976,141708.0
2016-02-08 09:30:00,12.21,12.22,12.18,12.18,165531.0,8.9173,8.9246,8.8954,8.8954,165531.0
2016-02-08 09:40:00,12.18,12.22,12.18,12.2,37284.0,8.8954,8.9246,8.8954,8.91,37284.0
2016-02-08 09:50:00,12.18,12.19,12.15,12.17,77274.0,8.8954,8.9027,8.8734,8.888,77274.0
2016-02-08 10:00:00,12.16,12.18,12.15,12.15,47994.0,8.8807,8.8954,8.8734,8.8734,47994.0
2016-02-08 10:10:00,12.15,12.16,12.13,12.14,46560.0,8.8734,8.8807,8.8588,8.8661,46560.0
2016-02-08 10:20:00,12.13,12.16,12.12,12.15,54561.0,8.8588,8.8807,8.8515,8.8734,54561.0
2016-02-08 10:30:00,12.14,12.19,12.14,12.19,59313.0,8.8661,8.9027,8.8661,8.9027,59313.0
2016-02-08 10:40:00,12.19,12.19,12.16,12.18,60648.0,8.9027,8.9027,8.8807,8.8954,60648.0
2016-02-08 10:50:00,12.18,12.19,12.16,12.17,60531.0,8.8954,8.9027,8.8807,8.888,60531.0
2016-02-08 11:00:00,12.17,12.18,12.14,12.14,135837.0,8.888,8.8954,8.8661,8.8661,135837.0
2016-02-08 11:10:00,12.14,12.16,12.12,12.16,92334.0,8.8661,8.8807,8.8515,8.8807,92334.0
2016-02-08 11:20:00,12.15,12.17,12.15,12.17,135444.0,8.8734,8.888,8.8734,8.888,135444.0
2016-02-08 11:30:00,12.17,12.17,12.15,12.16,95004.0,8.888,8.888,8.8734,8.8807,95004.0
2016-02-08 11:40:00,12.16,12.17,12.14,12.15,74157.0,8.8807,8.888,8.8661,8.8734,74157.0
2016-02-08 11:50:00,12.15,12.18,12.14,12.18,71196.0,8.8734,8.8954,8.8661,8.8954,71196.0
2016-02-08 12:00:00,12.18,12.19,12.18,12.19,55860.0,8.8954,8.9027,8.8954,8.9027,55860.0
2016-02-08 12:10:00,12.19,12.2,12.18,12.2,28395.0,8.9027,8.91,8.8954,8.91,28395.0
2016-02-08 12:20:00,12.2,12.21,12.2,12.2,48528.0,8.91,8.9173,8.91,8.91,48528.0
2016-02-08 12:30:00,12.2,12.21,12.19,12.19,25923.0,8.91,8.9173,8.9027,8.9027,25923.0
2016-02-08 12:40:00,12.19,12.21,12.19,12.21,42378.0,8.9027,8.9173,8.9027,8.9173,42378.0
2016-02-08 12:50:00,12.21,12.21,12.2,12.2,115419.0,8.9173,8.9173,8.91,8.91,115419.0
2016-02-08 13:00:00,12.2,12.2,12.19,12.2,14004.0,8.91,8.91,8.9027,8.91,14004.0
2016-02-08 13:10:00,12.2,12.2,12.18,12.18,43893.0,8.91,8.91,8.8954,8.8954,43893.0
2016-02-08 13:20:00,12.18,12.19,12.17,12.18,26667.0,8.8954,8.9027,8.888,8.8954,26667.0
2016-02-08 13:30:00,12.19,12.2,12.19,12.19,20310.0,8.9027,8.91,8.9027,8.9027,20310.0
2016-02-08 13:40:00,12.19,12.19,12.16,12.17,33918.0,8.9027,8.9027,8.8807,8.888,33918.0
2016-02-08 13:50:00,12.17,12.17,12.16,12.16,61506.0,8.888,8.888,8.8807,8.8807,61506.0
2016-02-08 14:00:00,12.17,12.19,12.16,12.19,45582.0,8.888,8.9027,8.8807,8.9027,45582.0
2016-02-08 14:10:00,12.19,12.19,12.16,12.17,37455.0,8.9027,8.9027,8.8807,8.888,37455.0
2016-02-08 14:20:00,12.17,12.19,12.17,12.17,31662.0,8.888,8.9027,8.888,8.888,31662.0
2016-02-08 14:30:00,12.17,12.18,12.15,12.17,51996.0,8.888,8.8954,8.8734,8.888,51996.0
2016-02-08 14:40:00,12.17,12.21,12.17,12.2,110028.0,8.888,8.9173,8.888,8.91,110028.0
2016-02-08 14:50:00,12.2,12.2,12.18,12.19,172443.0,8.91,8.91,8.8954,8.9027,172443.0
2016-02-08 15:00:00,12.19,12.21,12.19,12.2,99024.0,8.9027,8.9173,8.9027,8.91,99024.0
2016-02-08 15:10:00,12.2,12.25,12.2,12.25,189285.0,8.91,8.9465,8.91,8.9465,189285.0
2016-02-08 15:20:00,12.24,12.25,12.24,12.24,34593.0,8.9392,8.9465,8.9392,8.9392,34593.0
2016-02-08 15:30:00,12.25,12.29,12.25,12.27,44418.0,8.9465,8.9757,8.9465,8.9611,44418.0
2016-02-08 15:40:00,12.28,12.34,12.27,12.32,104676.0,8.9684,9.0122,8.9611,8.9976,104676.0
2016-02-08 15:50:00,12.31,12.32,12.28,12.31,168567.0,8.9903,8.9976,8.9684,8.9903,168567.0
2016-02-09 09:30:00,12.2,12.26,12.19,12.26,242262.0,8.91,8.9538,8.9027,8.9538,242262.0
2016-02-09 09:40:00,12.26,12.29,12.24,12.29,95139.0,8.9538,8.9757,8.9392,8.9757,95139.0
2016-02-09 09:50:00,12.3,12.3,12.26,12.27,53808.0,8.983,8.983,8.9538,8.9611,53808.0
2016-02-09 10:00:00,12.29,12.31,12.27,12.3,35838.0,8.9757,8.9903,8.9611,8.983,35838.0
2016-02-09 10:10:00,12.3,12.3,12.26,12.27,28317.0,8.983,8.983,8.9538,8.9611,28317.0
2016-02-09 10:20:00,12.26,12.27,12.25,12.25,63603.0,8.9538,8.9611,8.9465,8.9465,63603.0
2016-02-09 10:30:00,12.25,12.25,12.23,12.23,51306.0,8.9465,8.9465,8.9319,8.9319,51306.0
2016-02-09 10:40:00,12.24,12.24,12.21,12.23,132918.0,8.9392,8.9392,8.9173,8.9319,132918.0
2016-02-09 10:50:00,12.23,12.23,12.2,12.21,61419.0,8.9319,8.9319,8.91,8.9173,61419.0
2016-02-09 11:00:00,12.22,12.25,12.22,12.25,38082.0,8.9246,8.9465,8.9246,8.9465,38082.0
2016-02-09 11:10:00,12.25,12.29,12.25,12.26,54732.0,8.9465,8.9757,8.9465,8.9538,54732.0
2016-02-09 11:20:00,12.26,12.3,12.26,12.3,29604.0,8.9538,8.983,8.9538,8.983,29604.0
2016-02-09 11:30:00,12.29,12.29,12.25,12.25,47352.0,8.9757,8.9757,8.9465,8.9465,47352.0
2016-02-09 11:40:00,12.25,12.28,12.25,12.26,25281.0,8.9465,8.9684,8.9465,8.9538,25281.0
2016-02-09 11:50:00,12.26,12.27,12.24,12.24,49968.0,8.9538,8.9611,8.9392,8.9392,49968.0
2016-02-09 12:00:00,12.24,12.26,12.23,12.26,51318.0,8.9392,8.9538,8.9319,8.9538,51318.0
2016-02-09 12:10:00,12.25,12.26,12.22,12.23,49152.0,8.9465,8.9538,8.9246,8.9319,49152.0
2016-02-09 12:20:00,12.23,12.25,12.22,12.23,74226.0,8.9319,8.9465,8.9246,8.9319,74226.0
2016-02-09 12:30:00,12.23,12.26,12.23,12.24,22080.0,8.9319,8.9538,8.9319,8.9392,22080.0
2016-02-09 12:40:00,12.24,12.25,12.22,12.22,103362.0,8.9392,8.9465,8.9246,8.9246,103362.0
2016-02-09 12:50:00,12.22,12.23,12.22,12.23,76935.0,8.9246,8.9319,8.9246,8.9319,76935.0
2016-02-09 13:00:00,12.23,12.24,12.21,12.21,28368.0,8.9319,8.9392,8.9173,8.9173,28368.0
2016-02-09 13:10:00,12.21,12.21,12.19,12.19,47295.0,8.9173,8.9173,8.9027,8.9027,47295.0
2016-02-09 13:20:00,12.2,12.21,12.19,12.21,28599.0,8.91,8.9173,8.9027,8.9173,28599.0
2016-02-09 13:30:00,12.21,12.23,12.2,12.2,53520.0,8.9173,8.9319,8.91,8.91,53520.0
2016-02-09 13:40:00,12.2,12.23,12.2,12.22,32436.0,8.91,8.9319,8.91,8.9246,32436.0
2016-02-09 13:50:00,12.21,12.25,12.21,12.24,71733.0,8.9173,8.9465,8.9173,8.9392,71733.0
2016-02-09 14:00:00,12.24,12.29,12.24,12.29,65088.0,8.9392,8.9757,8.9392,8.9757,65088.0
2016-02-09 14:10:00,12.29,12.29,12.27,12.27,61047.0,8.9757,8.9757,8.9611,8.9611,61047.0
2016-02-09 14:20:00,12.27,12.27,12.24,12.25,59835.0,8.9611,8.9611,8.9392,8.9465,59835.0
2016-02-09 14:30:00,12.26,12.3,12.25,12.29,49245.0,8.9538,8.983,8.9465,8.9757,49245.0
2016-02-09 14:40:00,12.3,12.32,12.29,12.29,73512.0,8.983,8.9976,8.9757,8.9757,73512.0
2016-02-09 14:50:00,12.29,12.31,12.28,12.31,37488.0,8.9757,8.9903,8.9684,8.9903,37488.0
2016-02-09 15:00:00,12.32,12.37,12.31,12.36,136998.0,8.9976,9.0341,8.9903,9.0268,136998.0
2016-02-09 15:10:00,12.36,12.36,12.33,12.33,61512.0,9.0268,9.0268,9.0049,9.0049,61512.0
2016-02-09 15:20:00,12.33,12.34,12.29,12.3,117297.0,9.0049,9.0122,8.9757,8.983,117297.0
2016-02-09 15:30:00,12.31,12.33,12.29,12.32,42948.0,8.9903,9.0049,8.9757,8.9976,42948.0
2016-02-09 15:40:00,12.31,12.31,12.27,12.29,60864.0,8.9903,8.9903,8.9611,8.9757,60864.0
2016-02-09 15:50:00,12.29,12.3,12.28,12.29,148548.0,8.9757,8.983,8.9684,8.9757,148548.0
2016-02-10 09:30:00,12.35,12.35,12.33,12.33,37758.0,9.0195,9.0195,9.0049,9.0049,37758.0
2016-02-10 09:40:00,12.33,12.36,12.32,12.34,43653.0,9.0049,9.0268,8.9976,9.0122,43653.0
2016-02-10 09:50:00,12.33,12.35,12.33,12.34,33876.0,9.0049,9.0195,9.0049,9.0122,33876.0
2016-02-10 10:00:00,12.35,12.36,12.34,12.34,57057.0,9.0195,9.0268,9.0122,9.0122,57057.0
2016-02-10 10:10:00,12.34,12.37,12.34,12.37,45690.0,9.0122,9.0341,9.0122,9.0341,45690.0
2016-02-10 10:20:00,12.37,12.37,12.35,12.35,61296.0,9.0341,9.0341,9.0195,9.0195,61296.0
2016-02-10 10:30:00,12.35,12.4,12.35,12.38,124839.0,9.0195,9.056,9.0195,9.0414,124839.0
2016-02-10 10:40:00,12.38,12.38,12.34,12.37,39372.0,9.0414,9.0414,9.0122,9.0341,39372.0
2016-02-10 10:50:00,12.37,12.37,12.32,12.33,106266.0,9.0341,9.0341,8.9976,9.0049,106266.0
2016-02-10 11:00:00,12.34,12.35,12.3,12.32,114864.0,9.0122,9.0195,8.983,8.9976,114864.0
2016-02-10 11:10:00,12.31,12.34,12.31,12.33,65589.0,8.9903,9.0122,8.9903,9.0049,65589.0
2016-02-10 11:20:00,12.33,12.35,12.32,12.32,65343.0,9.0049,9.0195,8.9976,8.9976,65343.0
2016-02-10 11:30:00,12.32,12.32,12.28,12.29,40971.0,8.9976,8.9976,8.9684,8.9757,40971.0
2016-02-10 11:40:00,12.28,12.3,12.27,12.3,59220.0,8.9684,8.983,8.9611,8.983,59220.0
2016-02-10 11:50:00,12.3,12.31,12.29,12.31,33936.0,8.983,8.9903,8.9757,8.9903,33936.0
2016-02-10 12:00:00,12.31,12.31,12.28,12.3,29688.0,8.9903,8.9903,8.9684,8.983,29688.0
2016-02-10 12:10:00,12.3,12.31,12.29,12.3,24114.0,8.983,8.9903,8.9757,8.983,24114.0
2016-02-10 12:20:00,12.31,12.33,12.3,12.32,49098.0,8.9903,9.0049,8.983,8.9976,49098.0
2016-02-10 12:30:00,12.32,12.34,12.31,12.34,22980.0,8.9976,9.0122,8.9903,9.0122,22980.0
2016-02-10 12:40:00,12.34,12.35,12.33,12.34,16650.0,9.0122,9.0195,9.0049,9.0122,16650.0
2016-02-10 12:50:00,12.35,12.36,12.33,12.35,69771.0,9.0195,9.0268,9.0049,9.0195,69771.0
2016-02-10 13:00:00,12.35,12.36,12.34,12.34,40539.0,9.0195,9.0268,9.0122,9.0122,40539.0
2016-02-10 13:10:00,12.34,12.34,12.32,12.33,22929.0,9.0122,9.0122,8.9976,9.0049,22929.0
2016-02-10 13:20:00,12.34,12.34,12.31,12.31,95469.0,9.0122,9.0122,8.9903,8.9903,95469.0
2016-02-10 13:30:00,12.31,12.32,12.3,12.32,1772436.0,8.9903,8.9976,8.983,8.9976,1772436.0
2016-02-10 13:40:00,12.31,12.33,12.31,12.33,43182.0,8.9903,9.0049,8.9903,9.0049,43182.0
2016-02-10 13:50:00,12.31,12.32,12.3,12.3,19656.0,8.9903,8.9976,8.983,8.983,19656.0
2016-02-10 14:00:00,12.3,12.32,12.3,12.32,11592.0,8.983,8.9976,8.983,8.9976,11592.0
2016-02-10 14:10:00,12.32,12.33,12.31,12.33,30186.0,8.9976,9.0049,8.9903,9.0049,30186.0
2016-02-10 14:20:00,12.33,12.33,12.31,12.32,24498.0,9.0049,9.0049,8.9903,8.9976,24498.0
2016-02-10 14:30:00,12.32,12.34,12.31,12.31,63087.0,8.9976,9.0122,8.9903,8.9903,63087.0
2016-02-10 14:40:00,12.3,12.3,12.29,12.29,124491.0,8.983,8.983,8.9757,8.9757,124491.0
2016-02-10 14:50:00,12.29,12.3,12.28,12.3,24825.0,8.9757,8.983,8.9684,8.983,24825.0
2016-02-10 15:00:00,12.3,12.32,12.3,12.31,32448.0,8.983,8.9976,8.983,8.9903,32448.0
2016-02-10 15:10:00,12.3,12.31,12.25,12.25,66531.0,8.983,8.9903,8.9465,8.9465,66531.0
2016-02-10 15:20:00,12.26,12.27,12.24,12.24,121941.0,8.9538,8.9611,8.9392,8.9392,121941.0
2016-02-10 15:30:00,12.25,12.25,12.22,12.23,57987.0,8.9465,8.9465,8.9246,8.9319,57987.0
2016-02-10 15:40:00,12.22,12.24,12.21,12.23,118110.0,8.9246,8.9392,8.9173,8.9319,118110.0
2016-02-10 15:50:00,12.23,12.23,12.21,12.22,181140.0,8.9319,8.9319,8.9173,8.9246,181140.0
2016-02-11 09:30:00,12.04,12.09,12.03,12.06,215349.0,8.7931,8.8296,8.7858,8.8077,215349.0
2016-02-11 09:40:00,12.06,12.1,12.06,12.09,38406.0,8.8077,8.8369,8.8077,8.8296,38406.0
2016-02-11 09:50:00,12.08,12.14,12.07,12.14,70698.0,8.8223,8.8661,8.815,8.8661,70698.0
2016-02-11 10:00:00,12.12,12.13,12.1,12.11,63984.0,8.8515,8.8588,8.8369,8.8442,63984.0
2016-02-11 10:10:00,12.11,12.11,12.09,12.1,77754.0,8.8442,8.8442,8.8296,8.8369,77754.0
2016-02-11 10:20:00,12.1,12.11,12.07,12.07,95085.0,8.8369,8.8442,8.815,8.815,95085.0
2016-02-11 10:30:00,12.08,12.1,12.06,12.06,114810.0,8.8223,8.8369,8.8077,8.8077,114810.0
2016-02-11 10:40:00,12.06,12.08,12.05,12.07,67617.0,8.8077,8.8223,8.8004,8.815,67617.0
2016-02-11 10:50:00,12.07,12.07,12.03,12.04,114708.0,8.815,8.815,8.7858,8.7931,114708.0
2016-02-11 11:00:00,12.04,12.06,12.02,12.04,113571.0,8.7931,8.8077,8.7785,8.7931,113571.0
2016-02-11 11:10:00,12.04,12.05,12.01,12.03,84204.0,8.7931,8.8004,8.7712,8.7858,84204.0
2016-02-11 11:20:00,12.03,12.04,12.0,12.01,120498.0,8.7858,8.7931,8.7639,8.7712,120498.0
2016-02-11 11:30:00,12.01,12.01,11.98,12.01,248805.0,8.7712,8.7712,8.7493,8.7712,248805.0
2016-02-11 11:40:00,12.01,12.02,12.0,12.01,77643.0,8.7712,8.7785,8.7639,8.7712,77643.0
2016-02-11 11:50:00,12.0,12.04,12.0,12.03,89811.0,8.7639,8.7931,8.7639,8.7858,89811.0
2016-02-11 12:00:00,12.03,12.05,12.02,12.04,89406.0,8.7858,8.8004,8.7785,8.7931,89406.0
2016-02-11 12:10:00,12.04,12.05,12.01,12.01,153822.0,8.7931,8.8004,8.7712,8.7712,153822.0
2016-02-11 12:20:00,12.01,12.04,12.01,12.02,139272.0,8.7712,8.7931,8.7712,8.7785,139272.0
2016-02-11 12:30:00,12.02,12.03,12.0,12.01,134802.0,8.7785,8.7858,8.7639,8.7712,134802.0
2016-02-11 12:40:00,12.01,12.03,12.0,12.02,87102.0,8.7712,8.7858,8.7639,8.7785,87102.0
2016-02-11 12:50:00,12.02,12.05,12.02,12.04,183816.0,8.7785,8.8004,8.7785,8.7931,183816.0
2016-02-11 13:00:00,12.04,12.06,12.03,12.05,67962.0,8.7931,8.8077,8.7858,8.8004,67962.0
2016-02-11 13:10:00,12.05,12.06,12.04,12.05,63288.0,8.8004,8.8077,8.7931,8.8004,63288.0
2016-02-11 13:20:00,12.05,12.07,12.04,12.05,53562.0,8.8004,8.815,8.7931,8.8004,53562.0
2016-02-11 13:30:00,12.04,12.06,12.01,12.02,110148.0,8.7931,8.8077,8.7712,8.7785,110148.0
2016-02-11 13:40:00,12.01,12.02,12.01,12.02,87024.0,8.7712,8.7785,8.7712,8.7785,87024.0
2016-02-11 13:50:00,12.02,12.03,12.01,12.02,228669.0,8.7785,8.7858,8.7712,8.7785,228669.0
2016-02-11 14:00:00,12.02,12.03,12.01,12.03,66255.0,8.7785,8.7858,8.7712,8.7858,66255.0
2016-02-11 14:10:00,12.03,12.04,12.01,12.01,64959.0,8.7858,8.7931,8.7712,8.7712,64959.0
2016-02-11 14:20:00,12.01,12.02,12.0,12.0,74286.0,8.7712,8.7785,8.7639,8.7639,74286.0
2016-02-11 14:30:00,12.0,12.06,11.99,12.06,61212.0,8.7639,8.8077,8.7566,8.8077,61212.0
2016-02-11 14:40:00,12.06,12.11,12.03,12.1,123054.0,8.8077,8.8442,8.7858,8.8369,123054.0
2016-02-11 14:50:00,12.1,12.14,12.09,12.1,84237.0,8.8369,8.8661,8.8296,8.8369,84237.0
2016-02-11 15:00:00,12.1,12.11,12.06,12.07,74196.0,8.8369,8.8442,8.8077,8.815,74196.0
2016-02-11 15:10:00,12.08,12.12,12.08,12.09,53718.0,8.8223,8.8515,8.8223,8.8296,53718.0
2016-02-11 15:20:00,12.08,12.11,12.08,12.11,105615.0,8.8223,8.8442,8.8223,8.8442,105615.0
2016-02-11 15:30:00,12.11,12.15,12.09,12.14,78126.0,8.8442,8.8734,8.8296,8.8661,78126.0
2016-02-11 15:40:00,12.15,12.16,12.13,12.14,75978.0,8.8734,8.8807,8.8588,8.8661,75978.0
2016-02-11 15:50:00,12.15,12.15,12.1,12.1,136251.0,8.8734,8.8734,8.8369,8.8369,136251.0
2016-02-12 09:30:00,12.18,12.19,12.14,12.15,126348.0,8.8954,8.9027,8.8661,8.8734,126348.0
2016-02-12 09:40:00,12.15,12.17,12.15,12.16,27096.0,8.8734,8.888,8.8734,8.8807,27096.0
2016-02-12 09:50:00,12.16,12.18,12.15,12.17,52605.0,8.8807,8.8954,8.8734,8.888,52605.0
2016-02-12 10:00:00,12.16,12.18,12.15,12.17,42639.0,8.8807,8.8954,8.8734,8.888,42639.0
2016-02-12 10:10:00,12.18,12.2,12.17,12.2,56916.0,8.8954,8.91,8.888,8.91,56916.0
2016-02-12 10:20:00,12.2,12.21,12.2,12.2,108717.0,8.91,8.9173,8.91,8.91,108717.0
2016-02-12 10:30:00,12.2,12.22,12.2,12.21,22305.0,8.91,8.9246,8.91,8.9173,22305.0
2016-02-12 10:40:00,12.21,12.21,12.2,12.21,23415.0,8.9173,8.9173,8.91,8.9173,23415.0
2016-02-12 10:50:00,12.21,12.21,12.19,12.2,23028.0,8.9173,8.9173,8.9027,8.91,23028.0
2016-02-12 11:00:00,12.2,12.22,12.19,12.21,22857.0,8.91,8.9246,8.9027,8.9173,22857.0
2016-02-12 11:10:00,12.21,12.24,12.21,12.23,46164.0,8.9173,8.9392,8.9173,8.9319,46164.0
2016-02-12 11:20:00,12.24,12.25,12.24,12.25,22272.0,8.9392,8.9465,8.9392,8.9465,22272.0
2016-02-12 11:30:00,12.26,12.26,12.25,12.25,29223.0,8.9538,8.9538,8.9465,8.9465,29223.0
2016-02-12 11:40:00,12.26,12.26,12.24,12.25,39951.0,8.9538,8.9538,8.9392,8.9465,39951.0
2016-02-12 11:50:00,12.25,12.25,12.23,12.23,34059.0,8.9465,8.9465,8.9319,8.9319,34059.0
2016-02-12 12:00:00,12.24,12.24,12.23,12.23,38799.0,8.9392,8.9392,8.9319,8.9319,38799.0
2016-02-12 12:10:00,12.24,12.24,12.23,12.23,26364.0,8.9392,8.9392,8.9319,8.9319,26364.0
2016-02-12 12:20:00,12.23,12.24,12.23,12.23,69957.0,8.9319,8.9392,8.9319,8.9319,69957.0
2016-02-12 12:30:00,12.23,12.24,12.23,12.24,145701.0,8.9319,8.9392,8.9319,8.9392,145701.0
2016-02-12 12:40:00,12.25,12.25,12.24,12.24,21162.0,8.9465,8.9465,8.9392,8.9392,21162.0
2016-02-12 12:50:00,12.24,12.25,12.23,12.24,126183.0,8.9392,8.9465,8.9319,8.9392,126183.0
2016-02-12 13:00:00,12.24,12.25,12.22,12.22,104940.0,8.9392,8.9465,8.9246,8.9246,104940.0
2016-02-12 13:10:00,12.22,12.23,12.21,12.21,58434.0,8.9246,8.9319,8.9173,8.9173,58434.0
2016-02-12 13:20:00,12.22,12.22,12.21,12.22,64038.0,8.9246,8.9246,8.9173,8.9246,64038.0
2016-02-12 13:30:00,12.22,12.24,12.22,12.23,69105.0,8.9246,8.9392,8.9246,8.9319,69105.0
2016-02-12 13:40:00,12.22,12.23,12.22,12.23,54582.0,8.9246,8.9319,8.9246,8.9319,54582.0
2016-02-12 13:50:00,12.23,12.23,12.22,12.23,21030.0,8.9319,8.9319,8.9246,8.9319,21030.0
2016-02-12 14:00:00,12.23,12.25,12.22,12.25,78909.0,8.9319,8.9465,8.9246,8.9465,78909.0
2016-02-12 14:10:00,12.25,12.26,12.24,12.25,133125.0,8.9465,8.9538,8.9392,8.9465,133125.0
2016-02-12 14:20:00,12.24,12.26,12.24,12.26,160344.0,8.9392,8.9538,8.9392,8.9538,160344.0
2016-02-12 14:30:00,12.26,12.27,12.25,12.26,81093.0,8.9538,8.9611,8.9465,8.9538,81093.0
2016-02-12 14:40:00,12.26,12.27,12.26,12.26,88050.0,8.9538,8.9611,8.9538,8.9538,88050.0
2016-02-12 14:50:00,12.26,12.27,12.26,12.27,68781.0,8.9538,8.9611,8.9538,8.9611,68781.0
2016-02-12 15:00:00,12.27,12.28,12.26,12.27,80955.0,8.9611,8.9684,8.9538,8.9611,80955.0
2016-02-12 15:10:00,12.27,12.28,12.27,12.28,48819.0,8.9611,8.9684,8.9611,8.9684,48819.0
2016-02-12 15:20:00,12.28,12.29,12.27,12.28,37116.0,8.9684,8.9757,8.9611,8.9684,37116.0
2016-02-12 15:30:00,12.28,12.28,12.25,12.26,41613.0,8.9684,8.9684,8.9465,8.9538,41613.0
2016-02-12 15:40:00,12.26,12.28,12.25,12.28,52167.0,8.9538,8.9684,8.9465,8.9684,52167.0
2016-02-12 15:50:00,12.28,12.29,12.27,12.29,113448.0,8.9684,8.9757,8.9611,8.9757,113448.0
2016-02-16 09:30:00,12.41,12.41,12.37,12.37,148635.0,9.0633,9.0633,9.0341,9.0341,148635.0
2016-02-16 09:40:00,12.37,12.39,12.36,12.36,69231.0,9.0341,9.0487,9.0268,9.0268,69231.0
2016-02-16 09:50:00,12.37,12.37,12.35,12.36,57792.0,9.0341,9.0341,9.0195,9.0268,57792.0
2016-02-16 10:00:00,12.35,12.36,12.33,12.33,43644.0,9.0195,9.0268,9.0049,9.0049,43644.0
2016-02-16 10:10:00,12.33,12.35,12.32,12.34,36225.0,9.0049,9.0195,8.9976,9.0122,36225.0
2016-02-16 10:20:00,12.34,12.35,12.33,12.33,61059.0,9.0122,9.0195,9.0049,9.0049,61059.0
2016-02-16 10:30:00,12.34,12.36,12.33,12.34,44727.0,9.0122,9.0268,9.0049,9.0122,44727.0
2016-02-16 10:40:00,12.34,12.37,12.34,12.35,42609.0,9.0122,9.0341,9.0122,9.0195,42609.0
2016-02-16 10:50:00,12.35,12.35,12.33,12.33,45804.0,9.0195,9.0195,9.0049,9.0049,45804.0
2016-02-16 11:00:00,12.33,12.34,12.31,12.32,55302.0,9.0049,9.0122,8.9903,8.9976,55302.0
2016-02-16 11:10:00,12.32,12.33,12.32,12.33,38766.0,8.9976,9.0049,8.9976,9.0049,38766.0
2016-02-16 11:20:00,12.33,12.35,12.33,12.34,34530.0,9.0049,9.0195,9.0049,9.0122,34530.0
2016-02-16 11:30:00,12.34,12.37,12.34,12.37,28704.0,9.0122,9.0341,9.0122,9.0341,28704.0
2016-02-16 11:40:00,12.36,12.37,12.36,12.37,52791.0,9.0268,9.0341,9.0268,9.0341,52791.0
2016-02-16 11:50:00,12.37,12.39,12.37,12.39,18270.0,9.0341,9.0487,9.0341,9.0487,18270.0
2016-02-16 12:00:00,12.39,12.41,12.39,12.39,52572.0,9.0487,9.0633,9.0487,9.0487,52572.0
2016-02-16 12:10:00,12.39,12.41,12.39,12.4,51144.0,9.0487,9.0633,9.0487,9.056,51144.0
2016-02-16 12:20:00,12.4,12.41,12.4,12.4,84012.0,9.056,9.0633,9.056,9.056,84012.0
2016-02-16 12:30:00,12.4,12.4,12.4,12.4,8100.0,9.056,9.056,9.056,9.056,8100.0
2016-02-16 12:40:00,12.39,12.4,12.39,12.4,7650.0,9.0487,9.056,9.0487,9.056,7650.0
2016-02-16 12:50:00,12.4,12.42,12.4,12.42,20850.0,9.056,9.0706,9.056,9.0706,20850.0
2016-02-16 13:00:00,12.42,12.43,12.42,12.42,30732.0,9.0706,9.0779,9.0706,9.0706,30732.0
2016-02-16 13:10:00,12.43,12.43,12.42,12.42,21123.0,9.0779,9.0779,9.0706,9.0706,21123.0
2016-02-16 13:20:00,12.42,12.42,12.42,12.42,18051.0,9.0706,9.0706,9.0706,9.0706,18051.0
2016-02-16 13:30:00,12.42,12.42,12.41,12.41,24552.0,9.0706,9.0706,9.0633,9.0633,24552.0
2016-02-16 13:40:00,12.41,12.41,12.41,12.41,3030.0,9.0633,9.0633,9.0633,9.0633,3030.0
2016-02-16 13:50:00,12.41,12.42,12.41,12.42,11529.0,9.0633,9.0706,9.0633,9.0706,11529.0
2016-02-16 14:00:00,12.42,12.43,12.42,12.42,25857.0,9.0706,9.0779,9.0706,9.0706,25857.0
2016-02-16 14:10:00,12.42,12.43,12.42,12.43,20970.0,9.0706,9.0779,9.0706,9.0779,20970.0
2016-02-16 14:20:00,12.42,12.43,12.42,12.42,41736.0,9.0706,9.0779,9.0706,9.0706,41736.0
2016-02-16 14:30:00,12.43,12.43,12.42,12.42,20217.0,9.0779,9.0779,9.0706,9.0706,20217.0
2016-02-16 14:40:00,12.42,12.43,12.42,12.42,25578.0,9.0706,9.0779,9.0706,9.0706,25578.0
2016-02-16 14:50:00,12.42,12.42,12.41,12.42,10935.0,9.0706,9.0706,9.0633,9.0706,10935.0
2016-02-16 15:00:00,12.42,12.42,12.41,12.41,27555.0,9.0706,9.0706,9.0633,9.0633,27555.0
2016-02-16 15:10:00,12.41,12.42,12.41,12.42,47100.0,9.0633,9.0706,9.0633,9.0706,47100.0
2016-02-16 15:20:00,12.42,12.43,12.41,12.43,18396.0,9.0706,9.0779,9.0633,9.0779,18396.0
2016-02-16 15:30:00,12.42,12.42,12.42,12.42,32502.0,9.0706,9.0706,9.0706,9.0706,32502.0
2016-02-16 15:40:00,12.42,12.42,12.4,12.41,138444.0,9.0706,9.0706,9.056,9.0633,138444.0
2016-02-16 15:50:00,12.41,12.44,12.41,12.44,155010.0,9.0633,9.0852,9.0633,9.0852,155010.0
2016-02-17 09:30:00,12.51,12.53,12.5,12.53,99141.0,9.1364,9.151,9.1291,9.151,99141.0
2016-02-17 09:40:00,12.53,12.55,12.51,12.51,84342.0,9.151,9.1656,9.1364,9.1364,84342.0
2016-02-17 09:50:00,12.52,12.53,12.51,12.53,41283.0,9.1437,9.151,9.1364,9.151,41283.0
2016-02-17 10:00:00,12.53,12.56,12.53,12.55,89238.0,9.151,9.1729,9.151,9.1656,89238.0
2016-02-17 10:10:00,12.55,12.56,12.55,12.55,24699.0,9.1656,9.1729,9.1656,9.1656,24699.0
2016-02-17 10:20:00,12.56,12.57,12.56,12.57,28095.0,9.1729,9.1802,9.1729,9.1802,28095.0
2016-02-17 10:30:00,12.58,12.58,12.57,12.57,31893.0,9.1875,9.1875,9.1802,9.1802,31893.0
2016-02-17 10:40:00,12.57,12.59,12.57,12.59,142062.0,9.1802,9.1948,9.1802,9.1948,142062.0
2016-02-17 10:50:00,12.6,12.61,12.59,12.6,46836.0,9.2021,9.2094,9.1948,9.2021,46836.0
2016-02-17 11:00:00,12.6,12.6,12.59,12.59,100284.0,9.2021,9.2021,9.1948,9.1948,100284.0
2016-02-17 11:10:00,12.59,12.6,12.59,12.59,39777.0,9.1948,9.2021,9.1948,9.1948,39777.0
2016-02-17 11:20:00,12.6,12.61,12.59,12.6,26019.0,9.2021,9.2094,9.1948,9.2021,26019.0
2016-02-17 11:30:00,12.6,12.6,12.59,12.6,38001.0,9.2021,9.2021,9.1948,9.2021,38001.0
2016-02-17 11:40:00,12.6,12.6,12.59,12.6,60396.0,9.2021,9.2021,9.1948,9.2021,60396.0
2016-02-17 11:50:00,12.6,12.6,12.59,12.6,15870.0,9.2021,9.2021,9.1948,9.2021,15870.0
2016-02-17 12:00:00,12.6,12.61,12.59,12.6,52449.0,9.2021,9.2094,9.1948,9.2021,52449.0
2016-02-17 12:10:00,12.6,12.61,12.6,12.61,45399.0,9.2021,9.2094,9.2021,9.2094,45399.0
2016-02-17 12:20:00,12.61,12.62,12.61,12.62,23565.0,9.2094,9.2167,9.2094,9.2167,23565.0
2016-02-17 12:30:00,12.62,12.63,12.62,12.62,36210.0,9.2167,9.224,9.2167,9.2167,36210.0
2016-02-17 12:40:00,12.62,12.62,12.61,12.62,50796.0,9.2167,9.2167,9.2094,9.2167,50796.0
2016-02-17 12:50:00,12.62,12.63,12.62,12.62,29397.0,9.2167,9.224,9.2167,9.2167,29397.0
2016-02-17 13:00:00,12.62,12.63,12.62,12.63,29781.0,9.2167,9.224,9.2167,9.224,29781.0
2016-02-17 13:10:00,12.63,12.63,12.62,12.63,24879.0,9.224,9.224,9.2167,9.224,24879.0
2016-02-17 13:20:00,12.63,12.63,12.62,12.62,31107.0,9.224,9.224,9.2167,9.2167,31107.0
2016-02-17 13:30:00,12.63,12.63,12.61,12.61,13404.0,9.224,9.224,9.2094,9.2094,13404.0
2016-02-17 13:40:00,12.61,12.62,12.61,12.61,45939.0,9.2094,9.2167,9.2094,9.2094,45939.0
2016-02-17 13:50:00,12.61,12.61,12.6,12.61,7605.0,9.2094,9.2094,9.2021,9.2094,7605.0
2016-02-17 14:00:00,12.6,12.63,12.6,12.63,61962.0,9.2021,9.224,9.2021,9.224,61962.0
2016-02-17 14:10:00,12.63,12.64,12.62,12.64,70221.0,9.224,9.2313,9.2167,9.2313,70221.0
2016-02-17 14:20:00,12.64,12.65,12.63,12.64,106509.0,9.2313,9.2386,9.224,9.2313,106509.0
2016-02-17 14:30:00,12.63,12.64,12.63,12.63,19428.0,9.224,9.2313,9.224,9.224,19428.0
2016-02-17 14:40:00,12.63,12.64,12.63,12.63,19395.0,9.224,9.2313,9.224,9.224,19395.0
2016-02-17 14:50:00,12.63,12.63,12.61,12.62,31803.0,9.224,9.224,9.2094,9.2167,31803.0
2016-02-17 15:00:00,12.62,12.62,12.61,12.62,50808.0,9.2167,9.2167,9.2094,9.2167,50808.0
2016-02-17 15:10:00,12.62,12.63,12.62,12.63,26070.0,9.2167,9.224,9.2167,9.224,26070.0
2016-02-17 15:20:00,12.63,12.63,12.61,12.62,120120.0,9.224,9.224,9.2094,9.2167,120120.0
2016-02-17 15:30:00,12.62,12.62,12.6,12.62,1040676.0,9.2167,9.2167,9.2021,9.2167,1040676.0
2016-02-17 15:40:00,12.62,12.63,12.61,12.62,63993.0,9.2167,9.224,9.2094,9.2167,63993.0
2016-02-17 15:50:00,12.62,12.62,12.61,12.62,112725.0,9.2167,9.2167,9.2094,9.2167,112725.0
2016-02-18 09:30:00,12.64,12.64,12.6,12.61,115848.0,9.2313,9.2313,9.2021,9.2094,115848.0
2016-02-18 09:40:00,12.6,12.62,12.6,12.6,21627.0,9.2021,9.2167,9.2021,9.2021,21627.0
2016-02-18 09:50:00,12.6,12.63,12.6,12.62,14559.0,9.2021,9.224,9.2021,9.2167,14559.0
2016-02-18 10:00:00,12.62,12.63,12.61,12.62,29280.0,9.2167,9.224,9.2094,9.2167,29280.0
2016-02-18 10:10:00,12.63,12.64,12.62,12.63,34704.0,9.224,9.2313,9.2167,9.224,34704.0
2016-02-18 10:20:00,12.63,12.65,12.63,12.65,40161.0,9.224,9.2386,9.224,9.2386,40161.0
2016-02-18 10:30:00,12.65,12.65,12.64,12.64,23397.0,9.2386,9.2386,9.2313,9.2313,23397.0
2016-02-18 10:40:00,12.64,12.64,12.62,12.62,34704.0,9.2313,9.2313,9.2167,9.2167,34704.0
2016-02-18 10:50:00,12.62,12.64,12.62,12.63,17532.0,9.2167,9.2313,9.2167,9.224,17532.0
2016-02-18 11:00:00,12.63,12.63,12.59,12.6,90444.0,9.224,9.224,9.1948,9.2021,90444.0
2016-02-18 11:10:00,12.6,12.62,12.59,12.61,84408.0,9.2021,9.2167,9.1948,9.2094,84408.0
2016-02-18 11:20:00,12.6,12.61,12.59,12.61,57273.0,9.2021,9.2094,9.1948,9.2094,57273.0
2016-02-18 11:30:00,12.62,12.62,12.61,12.62,39540.0,9.2167,9.2167,9.2094,9.2167,39540.0
2016-02-18 11:40:00,12.62,12.62,12.61,12.62,39177.0,9.2167,9.2167,9.2094,9.2167,39177.0
2016-02-18 11:50:00,12.62,12.65,12.61,12.65,47337.0,9.2167,9.2386,9.2094,9.2386,47337.0
2016-02-18 12:00:00,12.64,12.65,12.64,12.64,62511.0,9.2313,9.2386,9.2313,9.2313,62511.0
2016-02-18 12:10:00,12.64,12.65,12.64,12.64,23640.0,9.2313,9.2386,9.2313,9.2313,23640.0
2016-02-18 12:20:00,12.64,12.65,12.64,12.65,23565.0,9.2313,9.2386,9.2313,9.2386,23565.0
2016-02-18 12:30:00,12.65,12.65,12.64,12.64,8103.0,9.2386,9.2386,9.2313,9.2313,8103.0
2016-02-18 12:40:00,12.64,12.64,12.63,12.63,25632.0,9.2313,9.2313,9.224,9.224,25632.0
2016-02-18 12:50:00,12.64,12.64,12.63,12.63,20352.0,9.2313,9.2313,9.224,9.224,20352.0
2016-02-18 13:00:00,12.63,12.65,12.63,12.64,27072.0,9.224,9.2386,9.224,9.2313,27072.0
2016-02-18 13:10:00,12.64,12.64,12.63,12.63,63369.0,9.2313,9.2313,9.224,9.224,63369.0
2016-02-18 13:20:00,12.63,12.63,12.62,12.62,24819.0,9.224,9.224,9.2167,9.2167,24819.0
2016-02-18 13:30:00,12.62,12.63,12.62,12.62,14271.0,9.2167,9.224,9.2167,9.2167,14271.0
2016-02-18 13:40:00,12.62,12.62,12.61,12.61,37791.0,9.2167,9.2167,9.2094,9.2094,37791.0
2016-02-18 13:50:00,12.61,12.62,12.61,12.62,28974.0,9.2094,9.2167,9.2094,9.2167,28974.0
2016-02-18 14:00:00,12.62,12.63,12.62,12.63,28632.0,9.2167,9.224,9.2167,9.224,28632.0
2016-02-18 14:10:00,12.63,12.64,12.63,12.63,17757.0,9.224,9.2313,9.224,9.224,17757.0
2016-02-18 14:20:00,12.64,12.65,12.64,12.64,7749.0,9.2313,9.2386,9.2313,9.2313,7749.0
2016-02-18 14:30:00,12.64,12.66,12.64,12.65,50061.0,9.2313,9.2459,9.2313,9.2386,50061.0
2016-02-18 14:40:00,12.65,12.66,12.64,12.64,13719.0,9.2386,9.2459,9.2313,9.2313,13719.0
2016-02-18 14:50:00,12.65,12.65,12.65,12.65,16392.0,9.2386,9.2386,9.2386,9.2386,16392.0
2016-02-18 15:00:00,12.65,12.65,12.64,12.64,19707.0,9.2386,9.2386,9.2313,9.2313,19707.0
2016-02-18 15:10:00,12.64,12.64,12.63,12.63,39099.0,9.2313,9.2313,9.224,9.224,39099.0
2016-02-18 15:20:00,12.64,12.64,12.62,12.63,41079.0,9.2313,9.2313,9.2167,9.224,41079.0
2016-02-18 15:30:00,12.63,12.63,12.62,12.63,50652.0,9.224,9.224,9.2167,9.224,50652.0
2016-02-18 15:40:00,12.62,12.63,12.6,12.6,68838.0,9.2167,9.224,9.2021,9.2021,68838.0
2016-02-18 15:50:00,12.6,12.62,12.59,12.61,107580.0,9.2021,9.2167,9.1948,9.2094,107580.0
2016-02-19 09:30:00,12.57,12.58,12.53,12.54,82800.0,9.1802,9.1875,9.151,9.1583,82800.0
2016-02-19 09:40:00,12.52,12.55,12.52,12.55,36960.0,9.1437,9.1656,9.1437,9.1656,36960.0
2016-02-19 09:50:00,12.55,12.56,12.55,12.55,50586.0,9.1656,9.1729,9.1656,9.1656,50586.0
2016-02-19 10:00:00,12.54,12.54,12.52,12.53,11436.0,9.1583,9.1583,9.1437,9.151,11436.0
2016-02-19 10:10:00,12.54,12.57,12.53,12.57,34917.0,9.1583,9.1802,9.151,9.1802,34917.0
2016-02-19 10:20:00,12.58,12.58,12.56,12.57,63201.0,9.1875,9.1875,9.1729,9.1802,63201.0
2016-02-19 10:30:00,12.57,12.59,12.57,12.58,11382.0,9.1802,9.1948,9.1802,9.1875,11382.0
2016-02-19 10:40:00,12.57,12.58,12.57,12.57,13812.0,9.1802,9.1875,9.1802,9.1802,13812.0
2016-02-19 10:50:00,12.57,12.58,12.57,12.57,33615.0,9.1802,9.1875,9.1802,9.1802,33615.0
2016-02-19 11:00:00,12.56,12.56,12.54,12.56,61527.0,9.1729,9.1729,9.1583,9.1729,61527.0
2016-02-19 11:10:00,12.56,12.57,12.56,12.57,70299.0,9.1729,9.1802,9.1729,9.1802,70299.0
2016-02-19 11:20:00,12.57,12.58,12.56,12.58,32364.0,9.1802,9.1875,9.1729,9.1875,32364.0
2016-02-19 11:30:00,12.59,12.6,12.58,12.58,61422.0,9.1948,9.2021,9.1875,9.1875,61422.0
2016-02-19 11:40:00,12.59,12.6,12.58,12.58,30654.0,9.1948,9.2021,9.1875,9.1875,30654.0
2016-02-19 11:50:00,12.58,12.58,12.57,12.57,20262.0,9.1875,9.1875,9.1802,9.1802,20262.0
2016-02-19 12:00:00,12.58,12.58,12.57,12.57,38706.0,9.1875,9.1875,9.1802,9.1802,38706.0
2016-02-19 12:10:00,12.57,12.58,12.57,12.57,8523.0,9.1802,9.1875,9.1802,9.1802,8523.0
2016-02-19 12:20:00,12.56,12.57,12.56,12.56,61974.0,9.1729,9.1802,9.1729,9.1729,61974.0
2016-02-19 12:30:00,12.56,12.57,12.56,12.57,7956.0,9.1729,9.1802,9.1729,9.1802,7956.0
2016-02-19 12:40:00,12.57,12.58,12.57,12.58,5655.0,9.1802,9.1875,9.1802,9.1875,5655.0
2016-02-19 12:50:00,12.58,12.58,12.56,12.57,8676.0,9.1875,9.1875,9.1729,9.1802,8676.0
2016-02-19 13:00:00,12.57,12.58,12.56,12.56,16050.0,9.1802,9.1875,9.1729,9.1729,16050.0
2016-02-19 13:10:00,12.57,12.57,12.56,12.57,7422.0,9.1802,9.1802,9.1729,9.1802,7422.0
2016-02-19 13:20:00,12.57,12.57,12.57,12.57,18933.0,9.1802,9.1802,9.1802,9.1802,18933.0
2016-02-19 13:30:00,12.57,12.58,12.57,12.58,20748.0,9.1802,9.1875,9.1802,9.1875,20748.0
2016-02-19 13:40:00,12.58,12.58,12.57,12.58,11118.0,9.1875,9.1875,9.1802,9.1875,11118.0
2016-02-19 13:50:00,12.58,12.58,12.57,12.58,2841.0,9.1875,9.1875,9.1802,9.1875,2841.0
2016-02-19 14:00:00,12.58,12.59,12.58,12.59,24936.0,9.1875,9.1948,9.1875,9.1948,24936.0
2016-02-19 14:10:00,12.59,12.59,12.58,12.59,30132.0,9.1948,9.1948,9.1875,9.1948,30132.0
2016-02-19 14:20:00,12.58,12.59,12.57,12.57,15987.0,9.1875,9.1948,9.1802,9.1802,15987.0
2016-02-19 14:30:00,12.58,12.58,12.56,12.57,19275.0,9.1875,9.1875,9.1729,9.1802,19275.0
2016-02-19 14:40:00,12.57,12.57,12.57,12.57,12234.0,9.1802,9.1802,9.1802,9.1802,12234.0
2016-02-19 14:50:00,12.57,12.57,12.56,12.56,13110.0,9.1802,9.1802,9.1729,9.1729,13110.0
2016-02-19 15:00:00,12.56,12.57,12.56,12.57,32235.0,9.1729,9.1802,9.1729,9.1802,32235.0
2016-02-19 15:10:00,12.57,12.58,12.57,12.57,31503.0,9.1802,9.1875,9.1802,9.1802,31503.0
2016-02-19 15:20:00,12.57,12.58,12.57,12.58,66786.0,9.1802,9.1875,9.1802,9.1875,66786.0
2016-02-19 15:30:00,12.59,12.59,12.58,12.59,5748.0,9.1948,9.1948,9.1875,9.1948,5748.0
2016-02-19 15:40:00,12.59,12.6,12.59,12.59,52914.0,9.1948,9.2021,9.1948,9.1948,52914.0
2016-02-19 15:50:00,12.59,12.6,12.59,12.6,85254.0,9.1948,9.2021,9.1948,9.2021,85254.0
2016-02-22 09:30:00,12.71,12.72,12.69,12.72,276675.0,9.2824,9.2897,9.2678,9.2897,276675.0
2016-02-22 09:40:00,12.72,12.75,12.72,12.74,48228.0,9.2897,9.3116,9.2897,9.3043,48228.0
2016-02-22 09:50:00,12.74,12.75,12.73,12.74,25920.0,9.3043,9.3116,9.297,9.3043,25920.0
2016-02-22 10:00:00,12.74,12.77,12.74,12.75,130638.0,9.3043,9.3262,9.3043,9.3116,130638.0
2016-02-22 10:10:00,12.75,12.75,12.74,12.74,19836.0,9.3116,9.3116,9.3043,9.3043,19836.0
2016-02-22 10:20:00,12.75,12.75,12.74,12.75,23019.0,9.3116,9.3116,9.3043,9.3116,23019.0
2016-02-22 10:30:00,12.74,12.75,12.74,12.74,60333.0,9.3043,9.3116,9.3043,9.3043,60333.0
2016-02-22 10:40:00,12.74,12.74,12.73,12.74,50241.0,9.3043,9.3043,9.297,9.3043,50241.0
2016-02-22 10:50:00,12.73,12.74,12.72,12.72,21345.0,9.297,9.3043,9.2897,9.2897,21345.0
2016-02-22 11:00:00,12.73,12.73,12.72,12.73,29202.0,9.297,9.297,9.2897,9.297,29202.0
2016-02-22 11:10:00,12.73,12.74,12.72,12.73,42573.0,9.297,9.3043,9.2897,9.297,42573.0
2016-02-22 11:20:00,12.73,12.74,12.72,12.74,27738.0,9.297,9.3043,9.2897,9.3043,27738.0
2016-02-22 11:30:00,12.73,12.74,12.73,12.73,214623.0,9.297,9.3043,9.297,9.297,214623.0
2016-02-22 11:40:00,12.73,12.73,12.73,12.73,45585.0,9.297,9.297,9.297,9.297,45585.0
2016-02-22 11:50:00,12.73,12.74,12.73,12.74,136083.0,9.297,9.3043,9.297,9.3043,136083.0
2016-02-22 12:00:00,12.74,12.75,12.74,12.74,26643.0,9.3043,9.3116,9.3043,9.3043,26643.0
2016-02-22 12:10:00,12.73,12.74,12.73,12.74,7971.0,9.297,9.3043,9.297,9.3043,7971.0
2016-02-22 12:20:00,12.74,12.74,12.73,12.74,13503.0,9.3043,9.3043,9.297,9.3043,13503.0
2016-02-22 12:30:00,12.74,12.75,12.74,12.75,17187.0,9.3043,9.3116,9.3043,9.3116,17187.0
2016-02-22 12:40:00,12.75,12.75,12.74,12.74,4554.0,9.3116,9.3116,9.3043,9.3043,4554.0
2016-02-22 12:50:00,12.74,12.74,12.73,12.73,19479.0,9.3043,9.3043,9.297,9.297,19479.0
2016-02-22 13:00:00,12.73,12.74,12.73,12.74,10596.0,9.297,9.3043,9.297,9.3043,10596.0
2016-02-22 13:10:00,12.74,12.75,12.73,12.74,20730.0,9.3043,9.3116,9.297,9.3043,20730.0
2016-02-22 13:20:00,12.74,12.75,12.74,12.75,6186.0,9.3043,9.3116,9.3043,9.3116,6186.0
2016-02-22 13:30:00,12.75,12.77,12.75,12.77,45936.0,9.3116,9.3262,9.3116,9.3262,45936.0
2016-02-22 13:40:00,12.77,12.77,12.76,12.77,16251.0,9.3262,9.3262,9.3189,9.3262,16251.0
2016-02-22 13:50:00,12.77,12.78,12.77,12.77,33369.0,9.3262,9.3335,9.3262,9.3262,33369.0
2016-02-22 14:00:00,12.77,12.77,12.75,12.75,22023.0,9.3262,9.3262,9.3116,9.3116,22023.0
2016-02-22 14:10:00,12.75,12.75,12.74,12.74,42894.0,9.3116,9.3116,9.3043,9.3043,42894.0
2016-02-22 14:20:00,12.74,12.75,12.74,12.74,9036.0,9.3043,9.3116,9.3043,9.3043,9036.0
2016-02-22 14:30:00,12.74,12.75,12.73,12.74,68220.0,9.3043,9.3116,9.297,9.3043,68220.0
2016-02-22 14:40:00,12.73,12.74,12.73,12.73,75078.0,9.297,9.3043,9.297,9.297,75078.0
2016-02-22 14:50:00,12.73,12.74,12.73,12.73,25386.0,9.297,9.3043,9.297,9.297,25386.0
2016-02-22 15:00:00,12.73,12.74,12.72,12.72,50118.0,9.297,9.3043,9.2897,9.2897,50118.0
2016-02-22 15:10:00,12.72,12.73,12.72,12.72,43362.0,9.2897,9.297,9.2897,9.2897,43362.0
2016-02-22 15:20:00,12.72,12.74,12.72,12.73,65457.0,9.2897,9.3043,9.2897,9.297,65457.0
2016-02-22 15:30:00,12.73,12.74,12.73,12.73,58374.0,9.297,9.3043,9.297,9.297,58374.0
2016-02-22 15:40:00,12.73,12.74,12.73,12.73,79992.0,9.297,9.3043,9.297,9.297,79992.0
2016-02-22 15:50:00,12.74,12.75,12.73,12.75,79902.0,9.3043,9.3116,9.297,9.3116,79902.0
2016-02-23 09:30:00,12.72,12.73,12.71,12.71,129234.0,9.2897,9.297,9.2824,9.2824,129234.0
2016-02-23 09:40:00,12.71,12.73,12.71,12.72,11682.0,9.2824,9.297,9.2824,9.2897,11682.0
2016-02-23 09:50:00,12.72,12.73,12.72,12.72,18039.0,9.2897,9.297,9.2897,9.2897,18039.0
2016-02-23 10:00:00,12.72,12.73,12.7,12.72,40593.0,9.2897,9.297,9.2751,9.2897,40593.0
2016-02-23 10:10:00,12.71,12.71,12.69,12.7,55875.0,9.2824,9.2824,9.2678,9.2751,55875.0
2016-02-23 10:20:00,12.71,12.71,12.7,12.71,25233.0,9.2824,9.2824,9.2751,9.2824,25233.0
2016-02-23 10:30:00,12.71,12.72,12.7,12.7,33834.0,9.2824,9.2897,9.2751,9.2751,33834.0
2016-02-23 10:40:00,12.71,12.71,12.69,12.69,13320.0,9.2824,9.2824,9.2678,9.2678,13320.0
2016-02-23 10:50:00,12.69,12.69,12.67,12.68,13080.0,9.2678,9.2678,9.2532,9.2605,13080.0
2016-02-23 11:00:00,12.67,12.67,12.65,12.65,26715.0,9.2532,9.2532,9.2386,9.2386,26715.0
2016-02-23 11:10:00,12.65,12.66,12.65,12.66,69456.0,9.2386,9.2459,9.2386,9.2459,69456.0
2016-02-23 11:20:00,12.66,12.66,12.65,12.65,44313.0,9.2459,9.2459,9.2386,9.2386,44313.0
2016-02-23 11:30:00,12.65,12.67,12.64,12.66,64575.0,9.2386,9.2532,9.2313,9.2459,64575.0
2016-02-23 11:40:00,12.66,12.67,12.66,12.67,20286.0,9.2459,9.2532,9.2459,9.2532,20286.0
2016-02-23 11:50:00,12.66,12.67,12.65,12.66,20841.0,9.2459,9.2532,9.2386,9.2459,20841.0
2016-02-23 12:00:00,12.66,12.66,12.65,12.66,9330.0,9.2459,9.2459,9.2386,9.2459,9330.0
2016-02-23 12:10:00,12.65,12.66,12.64,12.65,15783.0,9.2386,9.2459,9.2313,9.2386,15783.0
2016-02-23 12:20:00,12.65,12.66,12.65,12.66,4800.0,9.2386,9.2459,9.2386,9.2459,4800.0
2016-02-23 12:30:00,12.66,12.66,12.65,12.65,46281.0,9.2459,9.2459,9.2386,9.2386,46281.0
2016-02-23 12:40:00,12.66,12.67,12.65,12.67,46002.0,9.2459,9.2532,9.2386,9.2532,46002.0
2016-02-23 12:50:00,12.67,12.67,12.66,12.66,14745.0,9.2532,9.2532,9.2459,9.2459,14745.0
2016-02-23 13:00:00,12.66,12.67,12.66,12.66,20655.0,9.2459,9.2532,9.2459,9.2459,20655.0
2016-02-23 13:10:00,12.67,12.67,12.66,12.66,236544.0,9.2532,9.2532,9.2459,9.2459,236544.0
2016-02-23 13:20:00,12.66,12.66,12.65,12.65,114252.0,9.2459,9.2459,9.2386,9.2386,114252.0
2016-02-23 13:30:00,12.66,12.66,12.64,12.64,159687.0,9.2459,9.2459,9.2313,9.2313,159687.0
2016-02-23 13:40:00,12.64,12.64,12.63,12.64,19719.0,9.2313,9.2313,9.224,9.2313,19719.0
2016-02-23 13:50:00,12.63,12.65,12.63,12.65,156750.0,9.224,9.2386,9.224,9.2386,156750.0
2016-02-23 14:00:00,12.65,12.65,12.64,12.65,155151.0,9.2386,9.2386,9.2313,9.2386,155151.0
2016-02-23 14:10:00,12.65,12.67,12.64,12.67,339951.0,9.2386,9.2532,9.2313,9.2532,339951.0
2016-02-23 14:20:00,12.67,12.67,12.66,12.66,24540.0,9.2532,9.2532,9.2459,9.2459,24540.0
2016-02-23 14:30:00,12.65,12.66,12.65,12.65,158049.0,9.2386,9.2459,9.2386,9.2386,158049.0
2016-02-23 14:40:00,12.65,12.66,12.65,12.66,23100.0,9.2386,9.2459,9.2386,9.2459,23100.0
2016-02-23 14:50:00,12.65,12.66,12.64,12.64,35508.0,9.2386,9.2459,9.2313,9.2313,35508.0
2016-02-23 15:00:00,12.64,12.64,12.62,12.62,42162.0,9.2313,9.2313,9.2167,9.2167,42162.0
2016-02-23 15:10:00,12.63,12.63,12.61,12.63,34218.0,9.224,9.224,9.2094,9.224,34218.0
2016-02-23 15:20:00,12.63,12.63,12.62,12.62,42000.0,9.224,9.224,9.2167,9.2167,42000.0
2016-02-23 15:30:00,12.63,12.66,12.63,12.66,124623.0,9.224,9.2459,9.224,9.2459,124623.0
2016-02-23 15:40:00,12.66,12.66,12.65,12.66,13020.0,9.2459,9.2459,9.2386,9.2459,13020.0
2016-02-23 15:50:00,12.66,12.66,12.63,12.63,57690.0,9.2459,9.2459,9.224,9.224,57690.0
2016-02-24 09:30:00,12.53,12.57,12.51,12.52,110049.0,9.151,9.1802,9.1364,9.1437,110049.0
2016-02-24 09:40:00,12.52,12.53,12.5,12.5,31293.0,9.1437,9.151,9.1291,9.1291,31293.0
2016-02-24 09:50:00,12.49,12.5,12.49,12.5,16410.0,9.1218,9.1291,9.1218,9.1291,16410.0
2016-02-24 10:00:00,12.5,12.5,12.48,12.5,31461.0,9.1291,9.1291,9.1144,9.1291,31461.0
2016-02-24 10:10:00,12.5,12.5,12.5,12.5,18213.0,9.1291,9.1291,9.1291,9.1291,18213.0
2016-02-24 10:20:00,12.48,12.5,12.48,12.49,19365.0,9.1144,9.1291,9.1144,9.1218,19365.0
2016-02-24 10:30:00,12.5,12.54,12.48,12.54,76518.0,9.1291,9.1583,9.1144,9.1583,76518.0
2016-02-24 10:40:00,12.53,12.54,12.52,12.53,58176.0,9.151,9.1583,9.1437,9.151,58176.0
2016-02-24 10:50:00,12.52,12.53,12.51,12.53,49425.0,9.1437,9.151,9.1364,9.151,49425.0
2016-02-24 11:00:00,12.53,12.53,12.51,12.52,9585.0,9.151,9.151,9.1364,9.1437,9585.0
2016-02-24 11:10:00,12.52,12.52,12.5,12.5,22143.0,9.1437,9.1437,9.1291,9.1291,22143.0
2016-02-24 11:20:00,12.5,12.51,12.5,12.51,6108.0,9.1291,9.1364,9.1291,9.1364,6108.0
2016-02-24 11:30:00,12.51,12.53,12.51,12.53,18834.0,9.1364,9.151,9.1364,9.151,18834.0
2016-02-24 11:40:00,12.52,12.56,12.52,12.55,30399.0,9.1437,9.1729,9.1437,9.1656,30399.0
2016-02-24 11:50:00,12.56,12.57,12.56,12.57,28875.0,9.1729,9.1802,9.1729,9.1802,28875.0
2016-02-24 12:00:00,12.58,12.59,12.57,12.59,58644.0,9.1875,9.1948,9.1802,9.1948,58644.0
2016-02-24 12:10:00,12.59,12.59,12.57,12.57,16266.0,9.1948,9.1948,9.1802,9.1802,16266.0
2016-02-24 12:20:00,12.58,12.58,12.56,12.57,8646.0,9.1875,9.1875,9.1729,9.1802,8646.0
2016-02-24 12:30:00,12.56,12.56,12.55,12.55,6735.0,9.1729,9.1729,9.1656,9.1656,6735.0
2016-02-24 12:40:00,12.56,12.58,12.55,12.58,14265.0,9.1729,9.1875,9.1656,9.1875,14265.0
2016-02-24 12:50:00,12.58,12.59,12.58,12.58,13986.0,9.1875,9.1948,9.1875,9.1875,13986.0
2016-02-24 13:00:00,12.58,12.6,12.58,12.6,57045.0,9.1875,9.2021,9.1875,9.2021,57045.0
2016-02-24 13:10:00,12.59,12.59,12.57,12.57,15651.0,9.1948,9.1948,9.1802,9.1802,15651.0
2016-02-24 13:20:00,12.57,12.58,12.57,12.58,6846.0,9.1802,9.1875,9.1802,9.1875,6846.0
2016-02-24 13:30:00,12.57,12.58,12.57,12.57,29310.0,9.1802,9.1875,9.1802,9.1802,29310.0
2016-02-24 13:40:00,12.58,12.58,12.57,12.57,11496.0,9.1875,9.1875,9.1802,9.1802,11496.0
2016-02-24 13:50:00,12.57,12.59,12.57,12.58,12336.0,9.1802,9.1948,9.1802,9.1875,12336.0
2016-02-24 14:00:00,12.57,12.62,12.57,12.61,9273.0,9.1802,9.2167,9.1802,9.2094,9273.0
2016-02-24 14:10:00,12.61,12.62,12.61,12.62,14442.0,9.2094,9.2167,9.2094,9.2167,14442.0
2016-02-24 14:20:00,12.61,12.65,12.61,12.65,49581.0,9.2094,9.2386,9.2094,9.2386,49581.0
2016-02-24 14:30:00,12.64,12.65,12.64,12.64,9270.0,9.2313,9.2386,9.2313,9.2313,9270.0
2016-02-24 14:40:00,12.65,12.66,12.64,12.65,15690.0,9.2386,9.2459,9.2313,9.2386,15690.0
2016-02-24 14:50:00,12.65,12.65,12.64,12.64,35361.0,9.2386,9.2386,9.2313,9.2313,35361.0
2016-02-24 15:00:00,12.65,12.68,12.64,12.68,16755.0,9.2386,9.2605,9.2313,9.2605,16755.0
2016-02-24 15:10:00,12.68,12.69,12.68,12.69,20256.0,9.2605,9.2678,9.2605,9.2678,20256.0
2016-02-24 15:20:00,12.7,12.71,12.69,12.7,51708.0,9.2751,9.2824,9.2678,9.2751,51708.0
2016-02-24 15:30:00,12.7,12.71,12.69,12.71,43686.0,9.2751,9.2824,9.2678,9.2824,43686.0
2016-02-24 15:40:00,12.71,12.71,12.68,12.68,39471.0,9.2824,9.2824,9.2605,9.2605,39471.0
2016-02-24 15:50:00,12.68,12.7,12.68,12.7,79359.0,9.2605,9.2751,9.2605,9.2751,79359.0
2016-02-25 09:30:00,12.72,12.74,12.7,12.71,52491.0,9.2897,9.3043,9.2751,9.2824,52491.0
2016-02-25 09:40:00,12.71,12.72,12.7,12.71,15390.0,9.2824,9.2897,9.2751,9.2824,15390.0
2016-02-25 09:50:00,12.7,12.71,12.7,12.7,24618.0,9.2751,9.2824,9.2751,9.2751,24618.0
2016-02-25 10:00:00,12.69,12.69,12.68,12.69,24684.0,9.2678,9.2678,9.2605,9.2678,24684.0
2016-02-25 10:10:00,12.68,12.71,12.67,12.71,26613.0,9.2605,9.2824,9.2532,9.2824,26613.0
2016-02-25 10:20:00,12.7,12.72,12.69,12.72,7608.0,9.2751,9.2897,9.2678,9.2897,7608.0
2016-02-25 10:30:00,12.71,12.72,12.69,12.7,24525.0,9.2824,9.2897,9.2678,9.2751,24525.0
2016-02-25 10:40:00,12.7,12.72,12.7,12.71,29355.0,9.2751,9.2897,9.2751,9.2824,29355.0
2016-02-25 10:50:00,12.71,12.71,12.7,12.7,13461.0,9.2824,9.2824,9.2751,9.2751,13461.0
2016-02-25 11:00:00,12.68,12.7,12.68,12.69,11157.0,9.2605,9.2751,9.2605,9.2678,11157.0
2016-02-25 11:10:00,12.7,12.7,12.68,12.69,10659.0,9.2751,9.2751,9.2605,9.2678,10659.0
2016-02-25 11:20:00,12.69,12.71,12.69,12.71,10287.0,9.2678,9.2824,9.2678,9.2824,10287.0
2016-02-25 11:30:00,12.71,12.72,12.7,12.72,29181.0,9.2824,9.2897,9.2751,9.2897,29181.0
2016-02-25 11:40:00,12.72,12.72,12.7,12.71,18981.0,9.2897,9.2897,9.2751,9.2824,18981.0
2016-02-25 11:50:00,12.71,12.74,12.71,12.74,18915.0,9.2824,9.3043,9.2824,9.3043,18915.0
2016-02-25 12:00:00,12.73,12.74,12.73,12.74,12540.0,9.297,9.3043,9.297,9.3043,12540.0
2016-02-25 12:10:00,12.74,12.74,12.74,12.74,7977.0,9.3043,9.3043,9.3043,9.3043,7977.0
2016-02-25 12:20:00,12.74,12.74,12.73,12.74,19071.0,9.3043,9.3043,9.297,9.3043,19071.0
2016-02-25 12:30:00,12.74,12.74,12.72,12.72,10950.0,9.3043,9.3043,9.2897,9.2897,10950.0
2016-02-25 12:40:00,12.73,12.73,12.72,12.72,11562.0,9.297,9.297,9.2897,9.2897,11562.0
2016-02-25 12:50:00,12.73,12.74,12.73,12.74,11598.0,9.297,9.3043,9.297,9.3043,11598.0
2016-02-25 13:00:00,12.73,12.74,12.73,12.74,16824.0,9.297,9.3043,9.297,9.3043,16824.0
2016-02-25 13:10:00,12.74,12.75,12.74,12.75,44157.0,9.3043,9.3116,9.3043,9.3116,44157.0
2016-02-25 13:20:00,12.75,12.75,12.74,12.75,35616.0,9.3116,9.3116,9.3043,9.3116,35616.0
2016-02-25 13:30:00,12.75,12.77,12.75,12.77,26481.0,9.3116,9.3262,9.3116,9.3262,26481.0
2016-02-25 13:40:00,12.77,12.78,12.77,12.78,19509.0,9.3262,9.3335,9.3262,9.3335,19509.0
2016-02-25 13:50:00,12.78,12.79,12.78,12.79,29397.0,9.3335,9.3408,9.3335,9.3408,29397.0
2016-02-25 14:00:00,12.78,12.78,12.77,12.78,12141.0,9.3335,9.3335,9.3262,9.3335,12141.0
2016-02-25 14:10:00,12.78,12.8,12.78,12.79,5403.0,9.3335,9.3482,9.3335,9.3408,5403.0
2016-02-25 14:20:00,12.8,12.8,12.78,12.78,72522.0,9.3482,9.3482,9.3335,9.3335,72522.0
2016-02-25 14:30:00,12.78,12.79,12.78,12.79,9825.0,9.3335,9.3408,9.3335,9.3408,9825.0
2016-02-25 14:40:00,12.79,12.79,12.78,12.79,15156.0,9.3408,9.3408,9.3335,9.3408,15156.0
2016-02-25 14:50:00,12.78,12.79,12.77,12.78,166332.0,9.3335,9.3408,9.3262,9.3335,166332.0
2016-02-25 15:00:00,12.78,12.8,12.78,12.8,22821.0,9.3335,9.3482,9.3335,9.3482,22821.0
2016-02-25 15:10:00,12.8,12.81,12.8,12.8,17355.0,9.3482,9.3555,9.3482,9.3482,17355.0
2016-02-25 15:20:00,12.8,12.81,12.8,12.8,112479.0,9.3482,9.3555,9.3482,9.3482,112479.0
2016-02-25 15:30:00,12.8,12.81,12.79,12.8,31701.0,9.3482,9.3555,9.3408,9.3482,31701.0
2016-02-25 15:40:00,12.8,12.83,12.8,12.82,73839.0,9.3482,9.3701,9.3482,9.3628,73839.0
2016-02-25 15:50:00,12.83,12.84,12.82,12.84,81540.0,9.3701,9.3774,9.3628,9.3774,81540.0
2016-02-26 09:30:00,12.91,12.92,12.89,12.89,93822.0,9.4285,9.4358,9.4139,9.4139,93822.0
2016-02-26 09:40:00,12.88,12.89,12.85,12.87,30837.0,9.4066,9.4139,9.3847,9.3993,30837.0
2016-02-26 09:50:00,12.87,12.87,12.85,12.86,13845.0,9.3993,9.3993,9.3847,9.392,13845.0
2016-02-26 10:00:00,12.84,12.85,12.83,12.83,162789.0,9.3774,9.3847,9.3701,9.3701,162789.0
2016-02-26 10:10:00,12.82,12.83,12.82,12.82,18300.0,9.3628,9.3701,9.3628,9.3628,18300.0
2016-02-26 10:20:00,12.82,12.82,12.81,12.82,29697.0,9.3628,9.3628,9.3555,9.3628,29697.0
2016-02-26 10:30:00,12.83,12.85,12.82,12.85,49290.0,9.3701,9.3847,9.3628,9.3847,49290.0
2016-02-26 10:40:00,12.85,12.85,12.84,12.85,33492.0,9.3847,9.3847,9.3774,9.3847,33492.0
2016-02-26 10:50:00,12.85,12.85,12.83,12.84,10956.0,9.3847,9.3847,9.3701,9.3774,10956.0
2016-02-26 11:00:00,12.84,12.85,12.83,12.84,24732.0,9.3774,9.3847,9.3701,9.3774,24732.0
2016-02-26 11:10:00,12.84,12.84,12.82,12.83,35466.0,9.3774,9.3774,9.3628,9.3701,35466.0
2016-02-26 11:20:00,12.82,12.83,12.8,12.8,70815.0,9.3628,9.3701,9.3482,9.3482,70815.0
2016-02-26 11:30:00,12.8,12.81,12.79,12.79,94995.0,9.3482,9.3555,9.3408,9.3408,94995.0
2016-02-26 11:40:00,12.79,12.8,12.79,12.8,52701.0,9.3408,9.3482,9.3408,9.3482,52701.0
2016-02-26 11:50:00,12.79,12.8,12.79,12.79,29523.0,9.3408,9.3482,9.3408,9.3408,29523.0
2016-02-26 12:00:00,12.79,12.79,12.77,12.79,67215.0,9.3408,9.3408,9.3262,9.3408,67215.0
2016-02-26 12:10:00,12.79,12.79,12.78,12.79,292311.0,9.3408,9.3408,9.3335,9.3408,292311.0
2016-02-26 12:20:00,12.79,12.8,12.79,12.79,14475.0,9.3408,9.3482,9.3408,9.3408,14475.0
2016-02-26 12:30:00,12.8,12.81,12.8,12.8,6519.0,9.3482,9.3555,9.3482,9.3482,6519.0
2016-02-26 12:40:00,12.8,12.81,12.79,12.8,35553.0,9.3482,9.3555,9.3408,9.3482,35553.0
2016-02-26 12:50:00,12.8,12.82,12.79,12.81,41448.0,9.3482,9.3628,9.3408,9.3555,41448.0
2016-02-26 13:00:00,12.81,12.82,12.81,12.82,10290.0,9.3555,9.3628,9.3555,9.3628,10290.0
2016-02-26 13:10:00,12.81,12.81,12.8,12.8,24987.0,9.3555,9.3555,9.3482,9.3482,24987.0
2016-02-26 13:20:00,12.8,12.8,12.79,12.79,12030.0,9.3482,9.3482,9.3408,9.3408,12030.0
2016-02-26 13:30:00,12.79,12.8,12.79,12.8,11904.0,9.3408,9.3482,9.3408,9.3482,11904.0
2016-02-26 13:40:00,12.79,12.79,12.77,12.78,19368.0,9.3408,9.3408,9.3262,9.3335,19368.0
2016-02-26 13:50:00,12.78,12.78,12.76,12.77,40920.0,9.3335,9.3335,9.3189,9.3262,40920.0
2016-02-26 14:00:00,12.77,12.78,12.77,12.78,16629.0,9.3262,9.3335,9.3262,9.3335,16629.0
2016-02-26 14:10:00,12.77,12.78,12.76,12.77,56220.0,9.3262,9.3335,9.3189,9.3262,56220.0
2016-02-26 14:20:00,12.77,12.78,12.76,12.77,23268.0,9.3262,9.3335,9.3189,9.3262,23268.0
2016-02-26 14:30:00,12.77,12.77,12.74,12.74,31767.0,9.3262,9.3262,9.3043,9.3043,31767.0
2016-02-26 14:40:00,12.75,12.76,12.74,12.76,24546.0,9.3116,9.3189,9.3043,9.3189,24546.0
2016-02-26 14:50:00,12.76,12.76,12.75,12.75,18411.0,9.3189,9.3189,9.3116,9.3116,18411.0
2016-02-26 15:00:00,12.75,12.78,12.75,12.77,48423.0,9.3116,9.3335,9.3116,9.3262,48423.0
2016-02-26 15:10:00,12.77,12.77,12.76,12.77,37518.0,9.3262,9.3262,9.3189,9.3262,37518.0
2016-02-26 15:20:00,12.77,12.77,12.75,12.75,56370.0,9.3262,9.3262,9.3116,9.3116,56370.0
2016-02-26 15:30:00,12.76,12.77,12.75,12.76,30948.0,9.3189,9.3262,9.3116,9.3189,30948.0
2016-02-26 15:40:00,12.76,12.77,12.76,12.76,105924.0,9.3189,9.3262,9.3189,9.3189,105924.0
2016-02-26 15:50:00,12.77,12.77,12.75,12.75,111369.0,9.3262,9.3262,9.3116,9.3116,111369.0
2016-02-29 09:30:00,12.76,12.77,12.75,12.76,66450.0,9.3189,9.3262,9.3116,9.3189,66450.0
2016-02-29 09:40:00,12.76,12.77,12.74,12.77,24942.0,9.3189,9.3262,9.3043,9.3262,24942.0
2016-02-29 09:50:00,12.76,12.78,12.76,12.77,30030.0,9.3189,9.3335,9.3189,9.3262,30030.0
2016-02-29 10:00:00,12.76,12.76,12.75,12.75,16515.0,9.3189,9.3189,9.3116,9.3116,16515.0
2016-02-29 10:10:00,12.75,12.76,12.74,12.75,29277.0,9.3116,9.3189,9.3043,9.3116,29277.0
2016-02-29 10:20:00,12.75,12.77,12.75,12.76,52902.0,9.3116,9.3262,9.3116,9.3189,52902.0
2016-02-29 10:30:00,12.75,12.76,12.74,12.74,8865.0,9.3116,9.3189,9.3043,9.3043,8865.0
2016-02-29 10:40:00,12.75,12.77,12.75,12.77,19410.0,9.3116,9.3262,9.3116,9.3262,19410.0
2016-02-29 10:50:00,12.76,12.78,12.76,12.77,39570.0,9.3189,9.3335,9.3189,9.3262,39570.0
2016-02-29 11:00:00,12.78,12.79,12.78,12.79,28170.0,9.3335,9.3408,9.3335,9.3408,28170.0
2016-02-29 11:10:00,12.79,12.8,12.78,12.79,21744.0,9.3408,9.3482,9.3335,9.3408,21744.0
2016-02-29 11:20:00,12.79,12.81,12.79,12.79,76137.0,9.3408,9.3555,9.3408,9.3408,76137.0
2016-02-29 11:30:00,12.79,12.83,12.79,12.83,35091.0,9.3408,9.3701,9.3408,9.3701,35091.0
2016-02-29 11:40:00,12.83,12.83,12.81,12.81,119118.0,9.3701,9.3701,9.3555,9.3555,119118.0
2016-02-29 11:50:00,12.81,12.82,12.81,12.81,16302.0,9.3555,9.3628,9.3555,9.3555,16302.0
2016-02-29 12:00:00,12.81,12.81,12.8,12.8,14763.0,9.3555,9.3555,9.3482,9.3482,14763.0
2016-02-29 12:10:00,12.8,12.81,12.8,12.81,3825.0,9.3482,9.3555,9.3482,9.3555,3825.0
2016-02-29 12:20:00,12.81,12.81,12.79,12.79,12867.0,9.3555,9.3555,9.3408,9.3408,12867.0
2016-02-29 12:30:00,12.79,12.8,12.79,12.79,20955.0,9.3408,9.3482,9.3408,9.3408,20955.0
2016-02-29 12:40:00,12.79,12.79,12.79,12.79,12027.0,9.3408,9.3408,9.3408,9.3408,12027.0
2016-02-29 12:50:00,12.79,12.8,12.79,12.79,10407.0,9.3408,9.3482,9.3408,9.3408,10407.0
2016-02-29 13:00:00,12.8,12.8,12.79,12.8,12684.0,9.3482,9.3482,9.3408,9.3482,12684.0
2016-02-29 13:10:00,12.79,12.79,12.79,12.79,7890.0,9.3408,9.3408,9.3408,9.3408,7890.0
2016-02-29 13:20:00,12.79,12.79,12.78,12.78,39192.0,9.3408,9.3408,9.3335,9.3335,39192.0
2016-02-29 13:30:00,12.77,12.78,12.77,12.78,41706.0,9.3262,9.3335,9.3262,9.3335,41706.0
2016-02-29 13:40:00,12.78,12.78,12.76,12.78,24960.0,9.3335,9.3335,9.3189,9.3335,24960.0
2016-02-29 13:50:00,12.78,12.78,12.77,12.78,9525.0,9.3335,9.3335,9.3262,9.3335,9525.0
2016-02-29 14:00:00,12.78,12.78,12.75,12.75,162297.0,9.3335,9.3335,9.3116,9.3116,162297.0
2016-02-29 14:10:00,12.75,12.76,12.74,12.75,31932.0,9.3116,9.3189,9.3043,9.3116,31932.0
2016-02-29 14:20:00,12.74,12.75,12.73,12.74,93039.0,9.3043,9.3116,9.297,9.3043,93039.0
2016-02-29 14:30:00,12.73,12.74,12.73,12.73,18090.0,9.297,9.3043,9.297,9.297,18090.0
2016-02-29 14:40:00,12.73,12.73,12.71,12.72,39306.0,9.297,9.297,9.2824,9.2897,39306.0
2016-02-29 14:50:00,12.72,12.72,12.71,12.71,16296.0,9.2897,9.2897,9.2824,9.2824,16296.0
2016-02-29 15:00:00,12.71,12.71,12.68,12.69,34911.0,9.2824,9.2824,9.2605,9.2678,34911.0
2016-02-29 15:10:00,12.69,12.69,12.67,12.68,71481.0,9.2678,9.2678,9.2532,9.2605,71481.0
2016-02-29 15:20:00,12.67,12.69,12.67,12.69,31908.0,9.2532,9.2678,9.2532,9.2678,31908.0
2016-02-29 15:30:00,12.7,12.71,12.69,12.69,30762.0,9.2751,9.2824,9.2678,9.2678,30762.0
2016-02-29 15:40:00,12.7,12.71,12.69,12.7,60261.0,9.2751,9.2824,9.2678,9.2751,60261.0
2016-02-29 15:50:00,12.7,12.7,12.66,12.66,190266.0,9.2751,9.2751,9.2459,9.2459,190266.0
2016-03-01 09:30:00,12.74,12.77,12.72,12.73,116025.0,9.3043,9.3262,9.2897,9.297,116025.0
2016-03-01 09:40:00,12.72,12.73,12.71,12.72,30933.0,9.2897,9.297,9.2824,9.2897,30933.0
2016-03-01 09:50:00,12.73,12.74,12.73,12.74,55371.0,9.297,9.3043,9.297,9.3043,55371.0
2016-03-01 10:00:00,12.75,12.77,12.75,12.75,56067.0,9.3116,9.3262,9.3116,9.3116,56067.0
2016-03-01 10:10:00,12.76,12.76,12.74,12.74,100713.0,9.3189,9.3189,9.3043,9.3043,100713.0
2016-03-01 10:20:00,12.75,12.79,12.75,12.79,70920.0,9.3116,9.3408,9.3116,9.3408,70920.0
2016-03-01 10:30:00,12.79,12.8,12.77,12.79,52605.0,9.3408,9.3482,9.3262,9.3408,52605.0
2016-03-01 10:40:00,12.79,12.8,12.78,12.78,21717.0,9.3408,9.3482,9.3335,9.3335,21717.0
2016-03-01 10:50:00,12.78,12.79,12.77,12.78,54180.0,9.3335,9.3408,9.3262,9.3335,54180.0
2016-03-01 11:00:00,12.78,12.79,12.77,12.78,165885.0,9.3335,9.3408,9.3262,9.3335,165885.0
2016-03-01 11:10:00,12.79,12.8,12.78,12.8,41532.0,9.3408,9.3482,9.3335,9.3482,41532.0
2016-03-01 11:20:00,12.8,12.81,12.8,12.81,64179.0,9.3482,9.3555,9.3482,9.3555,64179.0
2016-03-01 11:30:00,12.81,12.82,12.81,12.82,26493.0,9.3555,9.3628,9.3555,9.3628,26493.0
2016-03-01 11:40:00,12.83,12.83,12.82,12.82,19935.0,9.3701,9.3701,9.3628,9.3628,19935.0
2016-03-01 11:50:00,12.82,12.83,12.82,12.83,21639.0,9.3628,9.3701,9.3628,9.3701,21639.0
2016-03-01 12:00:00,12.83,12.85,12.83,12.85,11673.0,9.3701,9.3847,9.3701,9.3847,11673.0
2016-03-01 12:10:00,12.85,12.85,12.84,12.84,62388.0,9.3847,9.3847,9.3774,9.3774,62388.0
2016-03-01 12:20:00,12.84,12.84,12.83,12.84,11460.0,9.3774,9.3774,9.3701,9.3774,11460.0
2016-03-01 12:30:00,12.84,12.84,12.83,12.83,13446.0,9.3774,9.3774,9.3701,9.3701,13446.0
2016-03-01 12:40:00,12.84,12.85,12.83,12.85,8301.0,9.3774,9.3847,9.3701,9.3847,8301.0
2016-03-01 12:50:00,12.84,12.85,12.84,12.85,27243.0,9.3774,9.3847,9.3774,9.3847,27243.0
2016-03-01 13:00:00,12.85,12.85,12.83,12.84,40866.0,9.3847,9.3847,9.3701,9.3774,40866.0
2016-03-01 13:10:00,12.84,12.85,12.84,12.85,18714.0,9.3774,9.3847,9.3774,9.3847,18714.0
2016-03-01 13:20:00,12.85,12.86,12.85,12.85,9000.0,9.3847,9.392,9.3847,9.3847,9000.0
2016-03-01 13:30:00,12.86,12.86,12.86,12.86,35826.0,9.392,9.392,9.392,9.392,35826.0
2016-03-01 13:40:00,12.86,12.87,12.86,12.86,58236.0,9.392,9.3993,9.392,9.392,58236.0
2016-03-01 13:50:00,12.86,12.86,12.85,12.86,20331.0,9.392,9.392,9.3847,9.392,20331.0
2016-03-01 14:00:00,12.86,12.86,12.85,12.86,40719.0,9.392,9.392,9.3847,9.392,40719.0
2016-03-01 14:10:00,12.86,12.86,12.84,12.85,18414.0,9.392,9.392,9.3774,9.3847,18414.0
2016-03-01 14:20:00,12.85,12.85,12.83,12.83,47886.0,9.3847,9.3847,9.3701,9.3701,47886.0
2016-03-01 14:30:00,12.84,12.85,12.84,12.84,35589.0,9.3774,9.3847,9.3774,9.3774,35589.0
2016-03-01 14:40:00,12.84,12.86,12.84,12.85,73044.0,9.3774,9.392,9.3774,9.3847,73044.0
2016-03-01 14:50:00,12.86,12.87,12.86,12.87,23178.0,9.392,9.3993,9.392,9.3993,23178.0
2016-03-01 15:00:00,12.87,12.88,12.87,12.88,64665.0,9.3993,9.4066,9.3993,9.4066,64665.0
2016-03-01 15:10:00,12.88,12.88,12.86,12.87,36576.0,9.4066,9.4066,9.392,9.3993,36576.0
2016-03-01 15:20:00,12.87,12.87,12.86,12.87,52260.0,9.3993,9.3993,9.392,9.3993,52260.0
2016-03-01 15:30:00,12.87,12.87,12.86,12.86,49803.0,9.3993,9.3993,9.392,9.392,49803.0
2016-03-01 15:40:00,12.86,12.86,12.84,12.85,49308.0,9.392,9.392,9.3774,9.3847,49308.0
2016-03-01 15:50:00,12.85,12.88,12.85,12.88,72537.0,9.3847,9.4066,9.3847,9.4066,72537.0
2016-03-02 09:30:00,12.84,12.88,12.84,12.84,88764.0,9.3774,9.4066,9.3774,9.3774,88764.0
2016-03-02 09:40:00,12.84,12.85,12.84,12.85,109701.0,9.3774,9.3847,9.3774,9.3847,109701.0
2016-03-02 09:50:00,12.84,12.84,12.83,12.84,33258.0,9.3774,9.3774,9.3701,9.3774,33258.0
2016-03-02 10:00:00,12.84,12.86,12.84,12.85,21012.0,9.3774,9.392,9.3774,9.3847,21012.0
2016-03-02 10:10:00,12.86,12.87,12.86,12.86,30051.0,9.392,9.3993,9.392,9.392,30051.0
2016-03-02 10:20:00,12.87,12.87,12.84,12.85,41478.0,9.3993,9.3993,9.3774,9.3847,41478.0
2016-03-02 10:30:00,12.84,12.84,12.82,12.83,139419.0,9.3774,9.3774,9.3628,9.3701,139419.0
2016-03-02 10:40:00,12.83,12.84,12.82,12.84,75195.0,9.3701,9.3774,9.3628,9.3774,75195.0
2016-03-02 10:50:00,12.83,12.87,12.83,12.87,76533.0,9.3701,9.3993,9.3701,9.3993,76533.0
2016-03-02 11:00:00,12.86,12.89,12.86,12.89,12408.0,9.392,9.4139,9.392,9.4139,12408.0
2016-03-02 11:10:00,12.89,12.9,12.89,12.89,19692.0,9.4139,9.4212,9.4139,9.4139,19692.0
2016-03-02 11:20:00,12.89,12.89,12.88,12.89,13491.0,9.4139,9.4139,9.4066,9.4139,13491.0
2016-03-02 11:30:00,12.89,12.91,12.88,12.89,118113.0,9.4139,9.4285,9.4066,9.4139,118113.0
2016-03-02 11:40:00,12.88,12.89,12.88,12.88,31170.0,9.4066,9.4139,9.4066,9.4066,31170.0
2016-03-02 11:50:00,12.88,12.88,12.87,12.87,21420.0,9.4066,9.4066,9.3993,9.3993,21420.0
2016-03-02 12:00:00,12.87,12.87,12.85,12.86,74772.0,9.3993,9.3993,9.3847,9.392,74772.0
2016-03-02 12:10:00,12.86,12.87,12.86,12.87,13557.0,9.392,9.3993,9.392,9.3993,13557.0
2016-03-02 12:20:00,12.87,12.87,12.86,12.86,77013.0,9.3993,9.3993,9.392,9.392,77013.0
2016-03-02 12:30:00,12.86,12.88,12.86,12.88,18138.0,9.392,9.4066,9.392,9.4066,18138.0
2016-03-02 12:40:00,12.88,12.89,12.87,12.89,26091.0,9.4066,9.4139,9.3993,9.4139,26091.0
2016-03-02 12:50:00,12.89,12.89,12.88,12.89,7938.0,9.4139,9.4139,9.4066,9.4139,7938.0
2016-03-02 13:00:00,12.89,12.89,12.88,12.89,19539.0,9.4139,9.4139,9.4066,9.4139,19539.0
2016-03-02 13:10:00,12.89,12.89,12.88,12.89,17022.0,9.4139,9.4139,9.4066,9.4139,17022.0
2016-03-02 13:20:00,12.89,12.9,12.88,12.9,8784.0,9.4139,9.4212,9.4066,9.4212,8784.0
2016-03-02 13:30:00,12.9,12.9,12.89,12.89,22950.0,9.4212,9.4212,9.4139,9.4139,22950.0
2016-03-02 13:40:00,12.89,12.91,12.89,12.9,32490.0,9.4139,9.4285,9.4139,9.4212,32490.0
2016-03-02 13:50:00,12.9,12.91,12.89,12.89,17859.0,9.4212,9.4285,9.4139,9.4139,17859.0
2016-03-02 14:00:00,12.89,12.89,12.88,12.88,67140.0,9.4139,9.4139,9.4066,9.4066,67140.0
2016-03-02 14:10:00,12.88,12.89,12.87,12.88,25071.0,9.4066,9.4139,9.3993,9.4066,25071.0
2016-03-02 14:20:00,12.88,12.9,12.88,12.9,18888.0,9.4066,9.4212,9.4066,9.4212,18888.0
2016-03-02 14:30:00,12.89,12.91,12.89,12.91,84765.0,9.4139,9.4285,9.4139,9.4285,84765.0
2016-03-02 14:40:00,12.91,12.91,12.91,12.91,16785.0,9.4285,9.4285,9.4285,9.4285,16785.0
2016-03-02 14:50:00,12.91,12.92,12.91,12.91,24642.0,9.4285,9.4358,9.4285,9.4285,24642.0
2016-03-02 15:00:00,12.91,12.91,12.9,12.9,46611.0,9.4285,9.4285,9.4212,9.4212,46611.0
2016-03-02 15:10:00,12.9,12.92,12.9,12.91,331284.0,9.4212,9.4358,9.4212,9.4285,331284.0
2016-03-02 15:20:00,12.91,12.92,12.91,12.91,22773.0,9.4285,9.4358,9.4285,9.4285,22773.0
2016-03-02 15:30:00,12.91,12.92,12.9,12.91,54321.0,9.4285,9.4358,9.4212,9.4285,54321.0
2016-03-02 15:40:00,12.91,12.92,12.91,12.92,133932.0,9.4285,9.4358,9.4285,9.4358,133932.0
2016-03-02 15:50:00,12.92,12.94,12.92,12.94,140730.0,9.4358,9.4504,9.4358,9.4504,140730.0
2016-03-03 09:30:00,12.93,12.93,12.91,12.91,50016.0,9.4431,9.4431,9.4285,9.4285,50016.0
2016-03-03 09:40:00,12.91,12.91,12.89,12.9,15222.0,9.4285,9.4285,9.4139,9.4212,15222.0
2016-03-03 09:50:00,12.91,12.92,12.9,12.9,42396.0,9.4285,9.4358,9.4212,9.4212,42396.0
2016-03-03 10:00:00,12.9,12.9,12.89,12.9,12501.0,9.4212,9.4212,9.4139,9.4212,12501.0
2016-03-03 10:10:00,12.9,12.9,12.88,12.89,30879.0,9.4212,9.4212,9.4066,9.4139,30879.0
2016-03-03 10:20:00,12.89,12.89,12.88,12.89,6729.0,9.4139,9.4139,9.4066,9.4139,6729.0
2016-03-03 10:30:00,12.9,12.91,12.9,12.91,11301.0,9.4212,9.4285,9.4212,9.4285,11301.0
2016-03-03 10:40:00,12.91,12.92,12.89,12.91,202983.0,9.4285,9.4358,9.4139,9.4285,202983.0
2016-03-03 10:50:00,12.91,12.92,12.91,12.92,36033.0,9.4285,9.4358,9.4285,9.4358,36033.0
2016-03-03 11:00:00,12.91,12.92,12.91,12.91,52968.0,9.4285,9.4358,9.4285,9.4285,52968.0
2016-03-03 11:10:00,12.91,12.92,12.91,12.91,10722.0,9.4285,9.4358,9.4285,9.4285,10722.0
2016-03-03 11:20:00,12.9,12.9,12.88,12.89,22629.0,9.4212,9.4212,9.4066,9.4139,22629.0
2016-03-03 11:30:00,12.88,12.9,12.88,12.89,28206.0,9.4066,9.4212,9.4066,9.4139,28206.0
2016-03-03 11:40:00,12.89,12.9,12.89,12.9,12540.0,9.4139,9.4212,9.4139,9.4212,12540.0
2016-03-03 11:50:00,12.9,12.9,12.89,12.9,27159.0,9.4212,9.4212,9.4139,9.4212,27159.0
2016-03-03 12:00:00,12.9,12.91,12.89,12.91,22395.0,9.4212,9.4285,9.4139,9.4285,22395.0
2016-03-03 12:10:00,12.91,12.91,12.9,12.9,83967.0,9.4285,9.4285,9.4212,9.4212,83967.0
2016-03-03 12:20:00,12.89,12.9,12.89,12.89,16461.0,9.4139,9.4212,9.4139,9.4139,16461.0
2016-03-03 12:30:00,12.89,12.9,12.89,12.9,33468.0,9.4139,9.4212,9.4139,9.4212,33468.0
2016-03-03 12:40:00,12.9,12.91,12.9,12.91,11484.0,9.4212,9.4285,9.4212,9.4285,11484.0
2016-03-03 12:50:00,12.91,12.92,12.9,12.91,7536.0,9.4285,9.4358,9.4212,9.4285,7536.0
2016-03-03 13:00:00,12.92,12.93,12.91,12.92,9294.0,9.4358,9.4431,9.4285,9.4358,9294.0
2016-03-03 13:10:00,12.93,12.93,12.92,12.92,276891.0,9.4431,9.4431,9.4358,9.4358,276891.0
2016-03-03 13:20:00,12.93,12.93,12.92,12.92,16752.0,9.4431,9.4431,9.4358,9.4358,16752.0
2016-03-03 13:30:00,12.92,12.94,12.92,12.94,53013.0,9.4358,9.4504,9.4358,9.4504,53013.0
2016-03-03 13:40:00,12.94,12.95,12.93,12.94,33513.0,9.4504,9.4577,9.4431,9.4504,33513.0
2016-03-03 13:50:00,12.94,12.94,12.93,12.94,9840.0,9.4504,9.4504,9.4431,9.4504,9840.0
2016-03-03 14:00:00,12.94,12.94,12.93,12.93,552837.0,9.4504,9.4504,9.4431,9.4431,552837.0
2016-03-03 14:10:00,12.93,12.94,12.93,12.93,5466.0,9.4431,9.4504,9.4431,9.4431,5466.0
2016-03-03 14:20:00,12.93,12.95,12.93,12.94,19647.0,9.4431,9.4577,9.4431,9.4504,19647.0
2016-03-03 14:30:00,12.94,12.95,12.93,12.95,162747.0,9.4504,9.4577,9.4431,9.4577,162747.0
2016-03-03 14:40:00,12.95,12.96,12.95,12.96,102990.0,9.4577,9.465,9.4577,9.465,102990.0
2016-03-03 14:50:00,12.96,12.96,12.95,12.96,164430.0,9.465,9.465,9.4577,9.465,164430.0
2016-03-03 15:00:00,12.96,12.97,12.95,12.95,83496.0,9.465,9.4723,9.4577,9.4577,83496.0
2016-03-03 15:10:00,12.95,12.95,12.94,12.95,34152.0,9.4577,9.4577,9.4504,9.4577,34152.0
2016-03-03 15:20:00,12.95,12.96,12.94,12.96,29688.0,9.4577,9.465,9.4504,9.465,29688.0
2016-03-03 15:30:00,12.95,12.97,12.95,12.96,32364.0,9.4577,9.4723,9.4577,9.465,32364.0
2016-03-03 15:40:00,12.96,12.97,12.96,12.97,51579.0,9.465,9.4723,9.465,9.4723,51579.0
2016-03-03 15:50:00,12.98,12.98,12.97,12.98,137652.0,9.4796,9.4796,9.4723,9.4796,137652.0
2016-03-04 09:30:00,12.96,12.97,12.94,12.96,127491.0,9.465,9.4723,9.4504,9.465,127491.0
2016-03-04 09:40:00,12.96,12.96,12.94,12.94,26079.0,9.465,9.465,9.4504,9.4504,26079.0
2016-03-04 09:50:00,12.94,12.95,12.93,12.94,53997.0,9.4504,9.4577,9.4431,9.4504,53997.0
2016-03-04 10:00:00,12.94,12.95,12.93,12.95,31866.0,9.4504,9.4577,9.4431,9.4577,31866.0
2016-03-04 10:10:00,12.94,12.97,12.94,12.96,117759.0,9.4504,9.4723,9.4504,9.465,117759.0
2016-03-04 10:20:00,12.96,12.97,12.95,12.96,19698.0,9.465,9.4723,9.4577,9.465,19698.0
2016-03-04 10:30:00,12.97,12.97,12.96,12.97,37767.0,9.4723,9.4723,9.465,9.4723,37767.0
2016-03-04 10:40:00,12.97,13.0,12.97,13.0,86676.0,9.4723,9.4942,9.4723,9.4942,86676.0
2016-03-04 10:50:00,13.0,13.0,12.99,13.0,35745.0,9.4942,9.4942,9.4869,9.4942,35745.0
2016-03-04 11:00:00,13.0,13.02,13.0,13.02,78210.0,9.4942,9.5088,9.4942,9.5088,78210.0
2016-03-04 11:10:00,13.02,13.04,13.02,13.04,41037.0,9.5088,9.5234,9.5088,9.5234,41037.0
2016-03-04 11:20:00,13.03,13.03,13.01,13.01,27036.0,9.5161,9.5161,9.5015,9.5015,27036.0
2016-03-04 11:30:00,13.01,13.02,13.01,13.01,20178.0,9.5015,9.5088,9.5015,9.5015,20178.0
2016-03-04 11:40:00,13.01,13.01,13.0,13.01,43047.0,9.5015,9.5015,9.4942,9.5015,43047.0
2016-03-04 11:50:00,13.01,13.02,13.01,13.02,83358.0,9.5015,9.5088,9.5015,9.5088,83358.0
2016-03-04 12:00:00,13.02,13.03,13.02,13.02,20109.0,9.5088,9.5161,9.5088,9.5088,20109.0
2016-03-04 12:10:00,13.02,13.03,13.01,13.02,13218.0,9.5088,9.5161,9.5015,9.5088,13218.0
2016-03-04 12:20:00,13.01,13.02,13.01,13.02,29361.0,9.5015,9.5088,9.5015,9.5088,29361.0
2016-03-04 12:30:00,13.02,13.03,13.02,13.02,9207.0,9.5088,9.5161,9.5088,9.5088,9207.0
2016-03-04 12:40:00,13.01,13.02,13.01,13.02,5580.0,9.5015,9.5088,9.5015,9.5088,5580.0
2016-03-04 12:50:00,13.02,13.04,13.02,13.03,14340.0,9.5088,9.5234,9.5088,9.5161,14340.0
2016-03-04 13:00:00,13.03,13.03,13.03,13.03,30435.0,9.5161,9.5161,9.5161,9.5161,30435.0
2016-03-04 13:10:00,13.03,13.03,13.02,13.03,30165.0,9.5161,9.5161,9.5088,9.5161,30165.0
2016-03-04 13:20:00,13.03,13.04,13.03,13.04,39606.0,9.5161,9.5234,9.5161,9.5234,39606.0
2016-03-04 13:30:00,13.04,13.04,13.03,13.04,19722.0,9.5234,9.5234,9.5161,9.5234,19722.0
2016-03-04 13:40:00,13.05,13.06,13.04,13.05,23196.0,9.5307,9.538,9.5234,9.5307,23196.0
2016-03-04 13:50:00,13.05,13.06,13.05,13.06,28431.0,9.5307,9.538,9.5307,9.538,28431.0
2016-03-04 14:00:00,13.06,13.06,13.05,13.05,22248.0,9.538,9.538,9.5307,9.5307,22248.0
2016-03-04 14:10:00,13.05,13.05,13.04,13.04,27693.0,9.5307,9.5307,9.5234,9.5234,27693.0
2016-03-04 14:20:00,13.04,13.04,13.02,13.03,223935.0,9.5234,9.5234,9.5088,9.5161,223935.0
2016-03-04 14:30:00,13.03,13.03,13.02,13.02,16743.0,9.5161,9.5161,9.5088,9.5088,16743.0
2016-03-04 14:40:00,13.02,13.02,13.0,13.01,23928.0,9.5088,9.5088,9.4942,9.5015,23928.0
2016-03-04 14:50:00,13.01,13.01,12.99,13.0,212073.0,9.5015,9.5015,9.4869,9.4942,212073.0
2016-03-04 15:00:00,13.0,13.0,12.99,13.0,16806.0,9.4942,9.4942,9.4869,9.4942,16806.0
2016-03-04 15:10:00,13.0,13.01,12.99,13.01,30195.0,9.4942,9.5015,9.4869,9.5015,30195.0
2016-03-04 15:20:00,13.01,13.02,13.0,13.02,14595.0,9.5015,9.5088,9.4942,9.5088,14595.0
2016-03-04 15:30:00,13.02,13.02,13.01,13.01,10485.0,9.5088,9.5088,9.5015,9.5015,10485.0
2016-03-04 15:40:00,13.02,13.03,13.01,13.02,63267.0,9.5088,9.5161,9.5015,9.5088,63267.0
2016-03-04 15:50:00,13.02,13.03,13.01,13.02,60519.0,9.5088,9.5161,9.5015,9.5088,60519.0
2016-03-07 09:30:00,12.98,13.0,12.97,13.0,207195.0,9.4796,9.4942,9.4723,9.4942,207195.0
2016-03-07 09:40:00,13.0,13.01,13.0,13.01,19269.0,9.4942,9.5015,9.4942,9.5015,19269.0
2016-03-07 09:50:00,13.0,13.01,13.0,13.0,36759.0,9.4942,9.5015,9.4942,9.4942,36759.0
2016-03-07 10:00:00,13.0,13.03,13.0,13.02,22122.0,9.4942,9.5161,9.4942,9.5088,22122.0
2016-03-07 10:10:00,13.02,13.03,13.01,13.03,47079.0,9.5088,9.5161,9.5015,9.5161,47079.0
2016-03-07 10:20:00,13.03,13.03,13.02,13.02,21096.0,9.5161,9.5161,9.5088,9.5088,21096.0
2016-03-07 10:30:00,13.02,13.05,13.02,13.05,95490.0,9.5088,9.5307,9.5088,9.5307,95490.0
2016-03-07 10:40:00,13.05,13.05,13.03,13.03,11709.0,9.5307,9.5307,9.5161,9.5161,11709.0
2016-03-07 10:50:00,13.03,13.04,13.02,13.03,30573.0,9.5161,9.5234,9.5088,9.5161,30573.0
2016-03-07 11:00:00,13.04,13.04,13.03,13.04,9729.0,9.5234,9.5234,9.5161,9.5234,9729.0
2016-03-07 11:10:00,13.05,13.05,13.03,13.03,25956.0,9.5307,9.5307,9.5161,9.5161,25956.0
2016-03-07 11:20:00,13.03,13.05,13.03,13.05,8892.0,9.5161,9.5307,9.5161,9.5307,8892.0
2016-03-07 11:30:00,13.05,13.07,13.05,13.07,55962.0,9.5307,9.5453,9.5307,9.5453,55962.0
2016-03-07 11:40:00,13.07,13.08,13.07,13.07,6360.0,9.5453,9.5526,9.5453,9.5453,6360.0
2016-03-07 11:50:00,13.07,13.08,13.06,13.06,48345.0,9.5453,9.5526,9.538,9.538,48345.0
2016-03-07 12:00:00,13.06,13.07,13.06,13.07,22833.0,9.538,9.5453,9.538,9.5453,22833.0
2016-03-07 12:10:00,13.07,13.07,13.05,13.06,29850.0,9.5453,9.5453,9.5307,9.538,29850.0
2016-03-07 12:20:00,13.06,13.07,13.06,13.07,23940.0,9.538,9.5453,9.538,9.5453,23940.0
2016-03-07 12:30:00,13.06,13.07,13.06,13.07,213270.0,9.538,9.5453,9.538,9.5453,213270.0
2016-03-07 12:40:00,13.07,13.08,13.07,13.07,28821.0,9.5453,9.5526,9.5453,9.5453,28821.0
2016-03-07 12:50:00,13.07,13.08,13.07,13.07,27501.0,9.5453,9.5526,9.5453,9.5453,27501.0
2016-03-07 13:00:00,13.08,13.08,13.07,13.08,18507.0,9.5526,9.5526,9.5453,9.5526,18507.0
2016-03-07 13:10:00,13.08,13.09,13.07,13.08,169506.0,9.5526,9.5599,9.5453,9.5526,169506.0
2016-03-07 13:20:00,13.08,13.08,13.06,13.07,21957.0,9.5526,9.5526,9.538,9.5453,21957.0
2016-03-07 13:30:00,13.06,13.06,13.05,13.05,10830.0,9.538,9.538,9.5307,9.5307,10830.0
2016-03-07 13:40:00,13.05,13.06,13.05,13.06,15312.0,9.5307,9.538,9.5307,9.538,15312.0
2016-03-07 13:50:00,13.06,13.07,13.06,13.06,10449.0,9.538,9.5453,9.538,9.538,10449.0
2016-03-07 14:00:00,13.07,13.07,13.05,13.06,70899.0,9.5453,9.5453,9.5307,9.538,70899.0
2016-03-07 14:10:00,13.06,13.06,13.05,13.05,30552.0,9.538,9.538,9.5307,9.5307,30552.0
2016-03-07 14:20:00,13.05,13.05,13.04,13.04,15543.0,9.5307,9.5307,9.5234,9.5234,15543.0
2016-03-07 14:30:00,13.04,13.04,13.02,13.02,39489.0,9.5234,9.5234,9.5088,9.5088,39489.0
2016-03-07 14:40:00,13.02,13.03,13.02,13.03,50118.0,9.5088,9.5161,9.5088,9.5161,50118.0
2016-03-07 14:50:00,13.03,13.04,13.03,13.04,14265.0,9.5161,9.5234,9.5161,9.5234,14265.0
2016-03-07 15:00:00,13.04,13.04,13.01,13.03,63027.0,9.5234,9.5234,9.5015,9.5161,63027.0
2016-03-07 15:10:00,13.03,13.05,13.03,13.05,42219.0,9.5161,9.5307,9.5161,9.5307,42219.0
2016-03-07 15:20:00,13.04,13.06,13.04,13.05,92664.0,9.5234,9.538,9.5234,9.5307,92664.0
2016-03-07 15:30:00,13.05,13.07,13.05,13.07,19389.0,9.5307,9.5453,9.5307,9.5453,19389.0
2016-03-07 15:40:00,13.07,13.07,13.05,13.05,31506.0,9.5453,9.5453,9.5307,9.5307,31506.0
2016-03-07 15:50:00,13.05,13.07,13.05,13.07,65226.0,9.5307,9.5453,9.5307,9.5453,65226.0
2016-03-08 09:30:00,13.01,13.02,13.0,13.02,64740.0,9.5015,9.5088,9.4942,9.5088,64740.0
2016-03-08 09:40:00,13.0,13.03,13.0,13.03,16980.0,9.4942,9.5161,9.4942,9.5161,16980.0
2016-03-08 09:50:00,13.02,13.03,13.01,13.02,44319.0,9.5088,9.5161,9.5015,9.5088,44319.0
2016-03-08 10:00:00,13.01,13.03,13.0,13.0,72168.0,9.5015,9.5161,9.4942,9.4942,72168.0
2016-03-08 10:10:00,13.0,13.01,12.99,13.0,52845.0,9.4942,9.5015,9.4869,9.4942,52845.0
2016-03-08 10:20:00,13.01,13.02,12.98,12.99,12003.0,9.5015,9.5088,9.4796,9.4869,12003.0
2016-03-08 10:30:00,12.98,13.01,12.98,13.0,56571.0,9.4796,9.5015,9.4796,9.4942,56571.0
2016-03-08 10:40:00,12.99,12.99,12.98,12.98,18192.0,9.4869,9.4869,9.4796,9.4796,18192.0
2016-03-08 10:50:00,12.98,12.99,12.98,12.98,18720.0,9.4796,9.4869,9.4796,9.4796,18720.0
2016-03-08 11:00:00,12.99,13.01,12.99,13.01,10050.0,9.4869,9.5015,9.4869,9.5015,10050.0
2016-03-08 11:10:00,13.01,13.02,13.0,13.01,46038.0,9.5015,9.5088,9.4942,9.5015,46038.0
2016-03-08 11:20:00,13.01,13.03,13.0,13.02,37716.0,9.5015,9.5161,9.4942,9.5088,37716.0
2016-03-08 11:30:00,13.02,13.03,13.01,13.01,27315.0,9.5088,9.5161,9.5015,9.5015,27315.0
2016-03-08 11:40:00,13.02,13.03,13.01,13.02,169002.0,9.5088,9.5161,9.5015,9.5088,169002.0
2016-03-08 11:50:00,13.02,13.04,13.02,13.03,14505.0,9.5088,9.5234,9.5088,9.5161,14505.0
2016-03-08 12:00:00,13.03,13.05,13.02,13.05,22359.0,9.5161,9.5307,9.5088,9.5307,22359.0
2016-03-08 12:10:00,13.05,13.06,13.05,13.06,7479.0,9.5307,9.538,9.5307,9.538,7479.0
2016-03-08 12:20:00,13.06,13.06,13.05,13.06,19023.0,9.538,9.538,9.5307,9.538,19023.0
2016-03-08 12:30:00,13.06,13.06,13.05,13.05,13374.0,9.538,9.538,9.5307,9.5307,13374.0
2016-03-08 12:40:00,13.04,13.05,13.04,13.05,13494.0,9.5234,9.5307,9.5234,9.5307,13494.0
2016-03-08 12:50:00,13.04,13.05,13.04,13.05,17313.0,9.5234,9.5307,9.5234,9.5307,17313.0
2016-03-08 13:00:00,13.05,13.06,13.05,13.05,41655.0,9.5307,9.538,9.5307,9.5307,41655.0
2016-03-08 13:10:00,13.05,13.06,13.04,13.05,9369.0,9.5307,9.538,9.5234,9.5307,9369.0
2016-03-08 13:20:00,13.05,13.06,13.05,13.06,16959.0,9.5307,9.538,9.5307,9.538,16959.0
2016-03-08 13:30:00,13.06,13.08,13.06,13.07,27465.0,9.538,9.5526,9.538,9.5453,27465.0
2016-03-08 13:40:00,13.07,13.07,13.06,13.06,42795.0,9.5453,9.5453,9.538,9.538,42795.0
2016-03-08 13:50:00,13.06,13.06,13.06,13.06,8145.0,9.538,9.538,9.538,9.538,8145.0
2016-03-08 14:00:00,13.06,13.08,13.05,13.07,14601.0,9.538,9.5526,9.5307,9.5453,14601.0
2016-03-08 14:10:00,13.08,13.08,13.06,13.07,17310.0,9.5526,9.5526,9.538,9.5453,17310.0
2016-03-08 14:20:00,13.07,13.07,13.04,13.04,384099.0,9.5453,9.5453,9.5234,9.5234,384099.0
2016-03-08 14:30:00,13.04,13.04,13.03,13.04,5056458.0,9.5234,9.5234,9.5161,9.5234,5056458.0
2016-03-08 14:40:00,13.03,13.05,13.03,13.05,10146.0,9.5161,9.5307,9.5161,9.5307,10146.0
2016-03-08 14:50:00,13.03,13.04,13.02,13.04,10320.0,9.5161,9.5234,9.5088,9.5234,10320.0
2016-03-08 15:00:00,13.03,13.03,13.02,13.02,21933.0,9.5161,9.5161,9.5088,9.5088,21933.0
2016-03-08 15:10:00,13.02,13.03,13.01,13.01,24594.0,9.5088,9.5161,9.5015,9.5015,24594.0
2016-03-08 15:20:00,13.01,13.02,13.0,13.0,24594.0,9.5015,9.5088,9.4942,9.4942,24594.0
2016-03-08 15:30:00,13.0,13.01,12.99,13.0,23277.0,9.4942,9.5015,9.4869,9.4942,23277.0
2016-03-08 15:40:00,13.0,13.01,12.99,13.0,91686.0,9.4942,9.5015,9.4869,9.4942,91686.0
2016-03-08 15:50:00,13.01,13.01,12.98,12.99,148407.0,9.5015,9.5015,9.4796,9.4869,148407.0
2016-03-09 09:30:00,13.07,13.07,13.05,13.06,76212.0,9.5453,9.5453,9.5307,9.538,76212.0
2016-03-09 09:40:00,13.07,13.08,13.07,13.08,14040.0,9.5453,9.5526,9.5453,9.5526,14040.0
2016-03-09 09:50:00,13.07,13.09,13.07,13.08,23502.0,9.5453,9.5599,9.5453,9.5526,23502.0
2016-03-09 10:00:00,13.09,13.09,13.07,13.07,27438.0,9.5599,9.5599,9.5453,9.5453,27438.0
2016-03-09 10:10:00,13.06,13.08,13.06,13.06,61476.0,9.538,9.5526,9.538,9.538,61476.0
2016-03-09 10:20:00,13.07,13.08,13.07,13.07,40140.0,9.5453,9.5526,9.5453,9.5453,40140.0
2016-03-09 10:30:00,13.08,13.11,13.07,13.1,40809.0,9.5526,9.5746,9.5453,9.5672,40809.0
2016-03-09 10:40:00,13.1,13.11,13.09,13.09,4773.0,9.5672,9.5746,9.5599,9.5599,4773.0
2016-03-09 10:50:00,13.08,13.09,13.04,13.06,33126.0,9.5526,9.5599,9.5234,9.538,33126.0
2016-03-09 11:00:00,13.05,13.06,13.05,13.05,16038.0,9.5307,9.538,9.5307,9.5307,16038.0
2016-03-09 11:10:00,13.06,13.08,13.06,13.08,32505.0,9.538,9.5526,9.538,9.5526,32505.0
2016-03-09 11:20:00,13.08,13.1,13.08,13.09,17136.0,9.5526,9.5672,9.5526,9.5599,17136.0
2016-03-09 11:30:00,13.1,13.11,13.09,13.1,13512.0,9.5672,9.5746,9.5599,9.5672,13512.0
2016-03-09 11:40:00,13.1,13.1,13.09,13.1,60003.0,9.5672,9.5672,9.5599,9.5672,60003.0
2016-03-09 11:50:00,13.1,13.11,13.09,13.11,33321.0,9.5672,9.5746,9.5599,9.5746,33321.0
2016-03-09 12:00:00,13.11,13.11,13.09,13.09,10665.0,9.5746,9.5746,9.5599,9.5599,10665.0
2016-03-09 12:10:00,13.09,13.1,13.09,13.09,60318.0,9.5599,9.5672,9.5599,9.5599,60318.0
2016-03-09 12:20:00,13.1,13.1,13.09,13.1,12579.0,9.5672,9.5672,9.5599,9.5672,12579.0
2016-03-09 12:30:00,13.09,13.1,13.08,13.08,4848.0,9.5599,9.5672,9.5526,9.5526,4848.0
2016-03-09 12:40:00,13.09,13.09,13.06,13.06,105810.0,9.5599,9.5599,9.538,9.538,105810.0
2016-03-09 12:50:00,13.06,13.07,13.06,13.06,28791.0,9.538,9.5453,9.538,9.538,28791.0
2016-03-09 13:00:00,13.06,13.07,13.05,13.05,16575.0,9.538,9.5453,9.5307,9.5307,16575.0
2016-03-09 13:10:00,13.06,13.06,13.05,13.05,36933.0,9.538,9.538,9.5307,9.5307,36933.0
2016-03-09 13:20:00,13.05,13.06,13.05,13.05,92046.0,9.5307,9.538,9.5307,9.5307,92046.0
2016-03-09 13:30:00,13.06,13.07,13.06,13.06,13536.0,9.538,9.5453,9.538,9.538,13536.0
2016-03-09 13:40:00,13.06,13.07,13.06,13.07,10956.0,9.538,9.5453,9.538,9.5453,10956.0
2016-03-09 13:50:00,13.07,13.08,13.07,13.08,31473.0,9.5453,9.5526,9.5453,9.5526,31473.0
2016-03-09 14:00:00,13.08,13.08,13.07,13.08,47361.0,9.5526,9.5526,9.5453,9.5526,47361.0
2016-03-09 14:10:00,13.08,13.08,13.07,13.08,114969.0,9.5526,9.5526,9.5453,9.5526,114969.0
2016-03-09 14:20:00,13.08,13.08,13.07,13.08,77547.0,9.5526,9.5526,9.5453,9.5526,77547.0
2016-03-09 14:30:00,13.08,13.08,13.06,13.07,71097.0,9.5526,9.5526,9.538,9.5453,71097.0
2016-03-09 14:40:00,13.07,13.08,13.07,13.07,10539.0,9.5453,9.5526,9.5453,9.5453,10539.0
2016-03-09 14:50:00,13.08,13.08,13.07,13.07,12066.0,9.5526,9.5526,9.5453,9.5453,12066.0
2016-03-09 15:00:00,13.07,13.07,13.06,13.06,37986.0,9.5453,9.5453,9.538,9.538,37986.0
2016-03-09 15:10:00,13.05,13.06,13.05,13.05,24813.0,9.5307,9.538,9.5307,9.5307,24813.0
2016-03-09 15:20:00,13.05,13.06,13.04,13.06,61992.0,9.5307,9.538,9.5234,9.538,61992.0
2016-03-09 15:30:00,13.06,13.07,13.06,13.07,23358.0,9.538,9.5453,9.538,9.5453,23358.0
2016-03-09 15:40:00,13.06,13.07,13.06,13.06,22992.0,9.538,9.5453,9.538,9.538,22992.0
2016-03-09 15:50:00,13.06,13.07,13.05,13.07,73257.0,9.538,9.5453,9.5307,9.5453,73257.0
2016-03-10 09:30:00,13.11,13.12,13.08,13.09,41859.0,9.5746,9.5819,9.5526,9.5599,41859.0
2016-03-10 09:40:00,13.1,13.12,13.09,13.11,5385.0,9.5672,9.5819,9.5599,9.5746,5385.0
2016-03-10 09:50:00,13.12,13.14,13.11,13.14,29037.0,9.5819,9.5965,9.5746,9.5965,29037.0
2016-03-10 10:00:00,13.13,13.15,13.12,13.12,124683.0,9.5892,9.6038,9.5819,9.5819,124683.0
2016-03-10 10:10:00,13.12,13.12,13.11,13.11,17007.0,9.5819,9.5819,9.5746,9.5746,17007.0
2016-03-10 10:20:00,13.1,13.12,13.09,13.11,43047.0,9.5672,9.5819,9.5599,9.5746,43047.0
2016-03-10 10:30:00,13.1,13.1,13.04,13.05,40824.0,9.5672,9.5672,9.5234,9.5307,40824.0
2016-03-10 10:40:00,13.06,13.08,13.05,13.07,59691.0,9.538,9.5526,9.5307,9.5453,59691.0
2016-03-10 10:50:00,13.06,13.08,13.03,13.04,127920.0,9.538,9.5526,9.5161,9.5234,127920.0
2016-03-10 11:00:00,13.03,13.04,13.01,13.04,71367.0,9.5161,9.5234,9.5015,9.5234,71367.0
2016-03-10 11:10:00,13.04,13.04,13.02,13.02,27780.0,9.5234,9.5234,9.5088,9.5088,27780.0
2016-03-10 11:20:00,13.02,13.02,12.98,13.0,35022.0,9.5088,9.5088,9.4796,9.4942,35022.0
2016-03-10 11:30:00,13.0,13.0,12.97,13.0,85575.0,9.4942,9.4942,9.4723,9.4942,85575.0
2016-03-10 11:40:00,13.0,13.02,13.0,13.02,37698.0,9.4942,9.5088,9.4942,9.5088,37698.0
2016-03-10 11:50:00,13.02,13.02,13.01,13.02,8994.0,9.5088,9.5088,9.5015,9.5088,8994.0
2016-03-10 12:00:00,13.01,13.03,13.01,13.02,24825.0,9.5015,9.5161,9.5015,9.5088,24825.0
2016-03-10 12:10:00,13.01,13.02,13.0,13.0,11205.0,9.5015,9.5088,9.4942,9.4942,11205.0
2016-03-10 12:20:00,13.0,13.0,12.98,12.99,19227.0,9.4942,9.4942,9.4796,9.4869,19227.0
2016-03-10 12:30:00,13.0,13.0,12.96,12.97,28020.0,9.4942,9.4942,9.465,9.4723,28020.0
2016-03-10 12:40:00,12.97,12.97,12.95,12.96,104538.0,9.4723,9.4723,9.4577,9.465,104538.0
2016-03-10 12:50:00,12.96,12.98,12.96,12.97,22617.0,9.465,9.4796,9.465,9.4723,22617.0
2016-03-10 13:00:00,12.97,12.97,12.96,12.96,33855.0,9.4723,9.4723,9.465,9.465,33855.0
2016-03-10 13:10:00,12.96,12.97,12.95,12.97,32373.0,9.465,9.4723,9.4577,9.4723,32373.0
2016-03-10 13:20:00,12.98,12.99,12.97,12.99,27936.0,9.4796,9.4869,9.4723,9.4869,27936.0
2016-03-10 13:30:00,12.99,13.0,12.99,13.0,7740.0,9.4869,9.4942,9.4869,9.4942,7740.0
2016-03-10 13:40:00,12.99,12.99,12.98,12.98,15186.0,9.4869,9.4869,9.4796,9.4796,15186.0
2016-03-10 13:50:00,12.99,13.0,12.98,12.99,63828.0,9.4869,9.4942,9.4796,9.4869,63828.0
2016-03-10 14:00:00,12.99,12.99,12.98,12.98,106740.0,9.4869,9.4869,9.4796,9.4796,106740.0
2016-03-10 14:10:00,12.97,12.99,12.97,12.99,13266.0,9.4723,9.4869,9.4723,9.4869,13266.0
2016-03-10 14:20:00,12.99,13.02,12.99,13.01,32142.0,9.4869,9.5088,9.4869,9.5015,32142.0
2016-03-10 14:30:00,13.01,13.02,13.0,13.01,21903.0,9.5015,9.5088,9.4942,9.5015,21903.0
2016-03-10 14:40:00,13.02,13.05,13.02,13.05,43431.0,9.5088,9.5307,9.5088,9.5307,43431.0
2016-03-10 14:50:00,13.05,13.05,13.03,13.04,78102.0,9.5307,9.5307,9.5161,9.5234,78102.0
2016-03-10 15:00:00,13.05,13.05,13.03,13.04,47427.0,9.5307,9.5307,9.5161,9.5234,47427.0
2016-03-10 15:10:00,13.03,13.06,13.03,13.06,103074.0,9.5161,9.538,9.5161,9.538,103074.0
2016-03-10 15:20:00,13.04,13.08,13.04,13.07,42621.0,9.5234,9.5526,9.5234,9.5453,42621.0
2016-03-10 15:30:00,13.08,13.08,13.05,13.06,79626.0,9.5526,9.5526,9.5307,9.538,79626.0
2016-03-10 15:40:00,13.06,13.06,13.05,13.05,86448.0,9.538,9.538,9.5307,9.5307,86448.0
2016-03-10 15:50:00,13.05,13.08,13.05,13.08,90258.0,9.5307,9.5526,9.5307,9.5526,90258.0
2016-03-11 09:30:00,13.18,13.2,13.17,13.18,66045.0,9.6257,9.6403,9.6184,9.6257,66045.0
2016-03-11 09:40:00,13.19,13.19,13.18,13.19,22983.0,9.633,9.633,9.6257,9.633,22983.0
2016-03-11 09:50:00,13.19,13.2,13.18,13.19,24549.0,9.633,9.6403,9.6257,9.633,24549.0
2016-03-11 10:00:00,13.19,13.19,13.16,13.16,23238.0,9.633,9.633,9.6111,9.6111,23238.0
2016-03-11 10:10:00,13.16,13.17,13.16,13.17,13683.0,9.6111,9.6184,9.6111,9.6184,13683.0
2016-03-11 10:20:00,13.17,13.18,13.16,13.17,54192.0,9.6184,9.6257,9.6111,9.6184,54192.0
2016-03-11 10:30:00,13.18,13.2,13.18,13.19,36453.0,9.6257,9.6403,9.6257,9.633,36453.0
2016-03-11 10:40:00,13.19,13.2,13.19,13.19,21810.0,9.633,9.6403,9.633,9.633,21810.0
2016-03-11 10:50:00,13.19,13.19,13.18,13.18,58350.0,9.633,9.633,9.6257,9.6257,58350.0
2016-03-11 11:00:00,13.18,13.2,13.18,13.2,34725.0,9.6257,9.6403,9.6257,9.6403,34725.0
2016-03-11 11:10:00,13.2,13.21,13.2,13.21,15456.0,9.6403,9.6476,9.6403,9.6476,15456.0
2016-03-11 11:20:00,13.2,13.21,13.2,13.21,7488.0,9.6403,9.6476,9.6403,9.6476,7488.0
2016-03-11 11:30:00,13.21,13.21,13.2,13.21,12915.0,9.6476,9.6476,9.6403,9.6476,12915.0
2016-03-11 11:40:00,13.21,13.21,13.2,13.2,22131.0,9.6476,9.6476,9.6403,9.6403,22131.0
2016-03-11 11:50:00,13.2,13.21,13.2,13.21,93204.0,9.6403,9.6476,9.6403,9.6476,93204.0
2016-03-11 12:00:00,13.21,13.22,13.2,13.21,27747.0,9.6476,9.6549,9.6403,9.6476,27747.0
2016-03-11 12:10:00,13.21,13.22,13.21,13.22,20202.0,9.6476,9.6549,9.6476,9.6549,20202.0
2016-03-11 12:20:00,13.22,13.22,13.21,13.22,16704.0,9.6549,9.6549,9.6476,9.6549,16704.0
2016-03-11 12:30:00,13.22,13.22,13.21,13.21,35160.0,9.6549,9.6549,9.6476,9.6476,35160.0
2016-03-11 12:40:00,13.21,13.21,13.2,13.2,13365.0,9.6476,9.6476,9.6403,9.6403,13365.0
2016-03-11 12:50:00,13.21,13.21,13.2,13.2,14169.0,9.6476,9.6476,9.6403,9.6403,14169.0
2016-03-11 13:00:00,13.2,13.2,13.18,13.19,24294.0,9.6403,9.6403,9.6257,9.633,24294.0
2016-03-11 13:10:00,13.19,13.19,13.19,13.19,15414.0,9.633,9.633,9.633,9.633,15414.0
2016-03-11 13:20:00,13.19,13.19,13.18,13.19,26823.0,9.633,9.633,9.6257,9.633,26823.0
2016-03-11 13:30:00,13.19,13.19,13.18,13.18,21996.0,9.633,9.633,9.6257,9.6257,21996.0
2016-03-11 13:40:00,13.18,13.19,13.18,13.19,11157.0,9.6257,9.633,9.6257,9.633,11157.0
2016-03-11 13:50:00,13.18,13.2,13.18,13.2,11355.0,9.6257,9.6403,9.6257,9.6403,11355.0
2016-03-11 14:00:00,13.2,13.21,13.2,13.2,14814.0,9.6403,9.6476,9.6403,9.6403,14814.0
2016-03-11 14:10:00,13.2,13.2,13.19,13.19,25821.0,9.6403,9.6403,9.633,9.633,25821.0
2016-03-11 14:20:00,13.19,13.19,13.18,13.19,47676.0,9.633,9.633,9.6257,9.633,47676.0
2016-03-11 14:30:00,13.18,13.19,13.18,13.18,11850.0,9.6257,9.633,9.6257,9.6257,11850.0
2016-03-11 14:40:00,13.18,13.18,13.17,13.18,60699.0,9.6257,9.6257,9.6184,9.6257,60699.0
2016-03-11 14:50:00,13.19,13.19,13.18,13.19,16062.0,9.633,9.633,9.6257,9.633,16062.0
2016-03-11 15:00:00,13.18,13.2,13.18,13.2,49692.0,9.6257,9.6403,9.6257,9.6403,49692.0
2016-03-11 15:10:00,13.2,13.21,13.19,13.2,27513.0,9.6403,9.6476,9.633,9.6403,27513.0
2016-03-11 15:20:00,13.2,13.21,13.2,13.21,16515.0,9.6403,9.6476,9.6403,9.6476,16515.0
2016-03-11 15:30:00,13.21,13.21,13.2,13.2,48285.0,9.6476,9.6476,9.6403,9.6403,48285.0
2016-03-11 15:40:00,13.2,13.22,13.2,13.21,38238.0,9.6403,9.6549,9.6403,9.6476,38238.0
2016-03-11 15:50:00,13.21,13.22,13.2,13.21,115275.0,9.6476,9.6549,9.6403,9.6476,115275.0
2016-03-14 09:30:00,13.17,13.18,13.17,13.18,90039.0,9.6184,9.6257,9.6184,9.6257,90039.0
2016-03-14 09:40:00,13.18,13.18,13.16,13.16,64311.0,9.6257,9.6257,9.6111,9.6111,64311.0
2016-03-14 09:50:00,13.16,13.16,13.15,13.16,11826.0,9.6111,9.6111,9.6038,9.6111,11826.0
2016-03-14 10:00:00,13.16,13.17,13.16,13.17,19173.0,9.6111,9.6184,9.6111,9.6184,19173.0
2016-03-14 10:10:00,13.18,13.18,13.17,13.17,9009.0,9.6257,9.6257,9.6184,9.6184,9009.0
2016-03-14 10:20:00,13.17,13.17,13.16,13.17,15531.0,9.6184,9.6184,9.6111,9.6184,15531.0
2016-03-14 10:30:00,13.18,13.18,13.17,13.17,6120.0,9.6257,9.6257,9.6184,9.6184,6120.0
2016-03-14 10:40:00,13.18,13.2,13.17,13.19,45462.0,9.6257,9.6403,9.6184,9.633,45462.0
2016-03-14 10:50:00,13.19,13.19,13.17,13.18,17640.0,9.633,9.633,9.6184,9.6257,17640.0
2016-03-14 11:00:00,13.18,13.19,13.18,13.18,31704.0,9.6257,9.633,9.6257,9.6257,31704.0
2016-03-14 11:10:00,13.19,13.2,13.18,13.2,22320.0,9.633,9.6403,9.6257,9.6403,22320.0
2016-03-14 11:20:00,13.19,13.2,13.19,13.19,9078.0,9.633,9.6403,9.633,9.633,9078.0
2016-03-14 11:30:00,13.19,13.19,13.18,13.19,20262.0,9.633,9.633,9.6257,9.633,20262.0
2016-03-14 11:40:00,13.2,13.2,13.19,13.19,87948.0,9.6403,9.6403,9.633,9.633,87948.0
2016-03-14 11:50:00,13.2,13.2,13.18,13.19,9186.0,9.6403,9.6403,9.6257,9.633,9186.0
2016-03-14 12:00:00,13.19,13.19,13.19,13.19,27849.0,9.633,9.633,9.633,9.633,27849.0
2016-03-14 12:10:00,13.19,13.21,13.19,13.21,47289.0,9.633,9.6476,9.633,9.6476,47289.0
2016-03-14 12:20:00,13.21,13.21,13.2,13.2,18891.0,9.6476,9.6476,9.6403,9.6403,18891.0
2016-03-14 12:30:00,13.21,13.22,13.2,13.21,7320.0,9.6476,9.6549,9.6403,9.6476,7320.0
2016-03-14 12:40:00,13.21,13.22,13.2,13.2,5925.0,9.6476,9.6549,9.6403,9.6403,5925.0
2016-03-14 12:50:00,13.2,13.21,13.2,13.21,10431.0,9.6403,9.6476,9.6403,9.6476,10431.0
2016-03-14 13:00:00,13.21,13.22,13.21,13.22,12654.0,9.6476,9.6549,9.6476,9.6549,12654.0
2016-03-14 13:10:00,13.22,13.22,13.21,13.21,11964.0,9.6549,9.6549,9.6476,9.6476,11964.0
2016-03-14 13:20:00,13.21,13.22,13.21,13.21,21546.0,9.6476,9.6549,9.6476,9.6476,21546.0
2016-03-14 13:30:00,13.2,13.21,13.2,13.21,11820.0,9.6403,9.6476,9.6403,9.6476,11820.0
2016-03-14 13:40:00,13.21,13.22,13.2,13.21,28416.0,9.6476,9.6549,9.6403,9.6476,28416.0
2016-03-14 13:50:00,13.21,13.21,13.2,13.2,19404.0,9.6476,9.6476,9.6403,9.6403,19404.0
2016-03-14 14:00:00,13.2,13.2,13.19,13.2,34374.0,9.6403,9.6403,9.633,9.6403,34374.0
2016-03-14 14:10:00,13.2,13.2,13.19,13.19,66195.0,9.6403,9.6403,9.633,9.633,66195.0
2016-03-14 14:20:00,13.2,13.21,13.2,13.21,10869.0,9.6403,9.6476,9.6403,9.6476,10869.0
2016-03-14 14:30:00,13.21,13.21,13.2,13.21,26322.0,9.6476,9.6476,9.6403,9.6476,26322.0
2016-03-14 14:40:00,13.21,13.22,13.21,13.22,75447.0,9.6476,9.6549,9.6476,9.6549,75447.0
2016-03-14 14:50:00,13.22,13.22,13.21,13.21,22668.0,9.6549,9.6549,9.6476,9.6476,22668.0
2016-03-14 15:00:00,13.21,13.22,13.21,13.22,34116.0,9.6476,9.6549,9.6476,9.6549,34116.0
2016-03-14 15:10:00,13.21,13.22,13.21,13.21,42663.0,9.6476,9.6549,9.6476,9.6476,42663.0
2016-03-14 15:20:00,13.21,13.23,13.21,13.23,201111.0,9.6476,9.6622,9.6476,9.6622,201111.0
2016-03-14 15:30:00,13.22,13.22,13.21,13.22,35373.0,9.6549,9.6549,9.6476,9.6549,35373.0
2016-03-14 15:40:00,13.23,13.23,13.22,13.23,22173.0,9.6622,9.6622,9.6549,9.6622,22173.0
2016-03-14 15:50:00,13.22,13.22,13.19,13.19,111969.0,9.6549,9.6549,9.633,9.633,111969.0
2016-03-15 09:30:00,13.14,13.14,13.11,13.12,108357.0,9.5965,9.5965,9.5746,9.5819,108357.0
2016-03-15 09:40:00,13.12,13.14,13.11,13.13,29319.0,9.5819,9.5965,9.5746,9.5892,29319.0
2016-03-15 09:50:00,13.13,13.13,13.11,13.12,49659.0,9.5892,9.5892,9.5746,9.5819,49659.0
2016-03-15 10:00:00,13.11,13.13,13.11,13.13,28359.0,9.5746,9.5892,9.5746,9.5892,28359.0
2016-03-15 10:10:00,13.14,13.14,13.14,13.14,28614.0,9.5965,9.5965,9.5965,9.5965,28614.0
2016-03-15 10:20:00,13.14,13.16,13.14,13.16,12015.0,9.5965,9.6111,9.5965,9.6111,12015.0
2016-03-15 10:30:00,13.16,13.17,13.16,13.16,18540.0,9.6111,9.6184,9.6111,9.6111,18540.0
2016-03-15 10:40:00,13.17,13.17,13.15,13.16,29775.0,9.6184,9.6184,9.6038,9.6111,29775.0
2016-03-15 10:50:00,13.16,13.16,13.15,13.15,18405.0,9.6111,9.6111,9.6038,9.6038,18405.0
2016-03-15 11:00:00,13.16,13.16,13.15,13.16,9609.0,9.6111,9.6111,9.6038,9.6111,9609.0
2016-03-15 11:10:00,13.16,13.16,13.15,13.15,53043.0,9.6111,9.6111,9.6038,9.6038,53043.0
2016-03-15 11:20:00,13.15,13.16,13.15,13.16,56163.0,9.6038,9.6111,9.6038,9.6111,56163.0
2016-03-15 11:30:00,13.16,13.16,13.15,13.15,12669.0,9.6111,9.6111,9.6038,9.6038,12669.0
2016-03-15 11:40:00,13.15,13.15,13.14,13.14,30447.0,9.6038,9.6038,9.5965,9.5965,30447.0
2016-03-15 11:50:00,13.14,13.15,13.14,13.14,10818.0,9.5965,9.6038,9.5965,9.5965,10818.0
2016-03-15 12:00:00,13.14,13.15,13.14,13.14,53943.0,9.5965,9.6038,9.5965,9.5965,53943.0
2016-03-15 12:10:00,13.15,13.15,13.14,13.14,27300.0,9.6038,9.6038,9.5965,9.5965,27300.0
2016-03-15 12:20:00,13.14,13.15,13.14,13.15,69219.0,9.5965,9.6038,9.5965,9.6038,69219.0
2016-03-15 12:30:00,13.15,13.15,13.14,13.15,37146.0,9.6038,9.6038,9.5965,9.6038,37146.0
2016-03-15 12:40:00,13.15,13.15,13.14,13.14,11079.0,9.6038,9.6038,9.5965,9.5965,11079.0
2016-03-15 12:50:00,13.14,13.14,13.14,13.14,38130.0,9.5965,9.5965,9.5965,9.5965,38130.0
2016-03-15 13:00:00,13.14,13.15,13.14,13.15,11553.0,9.5965,9.6038,9.5965,9.6038,11553.0
2016-03-15 13:10:00,13.15,13.16,13.15,13.15,12087.0,9.6038,9.6111,9.6038,9.6038,12087.0
2016-03-15 13:20:00,13.16,13.17,13.16,13.17,6633.0,9.6111,9.6184,9.6111,9.6184,6633.0
2016-03-15 13:30:00,13.17,13.18,13.16,13.17,7848.0,9.6184,9.6257,9.6111,9.6184,7848.0
2016-03-15 13:40:00,13.17,13.17,13.16,13.16,9504.0,9.6184,9.6184,9.6111,9.6111,9504.0
2016-03-15 13:50:00,13.16,13.17,13.16,13.17,10815.0,9.6111,9.6184,9.6111,9.6184,10815.0
2016-03-15 14:00:00,13.17,13.17,13.16,13.17,25626.0,9.6184,9.6184,9.6111,9.6184,25626.0
2016-03-15 14:10:00,13.17,13.18,13.17,13.18,22950.0,9.6184,9.6257,9.6184,9.6257,22950.0
2016-03-15 14:20:00,13.18,13.18,13.17,13.17,8205.0,9.6257,9.6257,9.6184,9.6184,8205.0
2016-03-15 14:30:00,13.17,13.18,13.17,13.18,43176.0,9.6184,9.6257,9.6184,9.6257,43176.0
2016-03-15 14:40:00,13.18,13.18,13.16,13.17,79197.0,9.6257,9.6257,9.6111,9.6184,79197.0
2016-03-15 14:50:00,13.17,13.17,13.16,13.17,18978.0,9.6184,9.6184,9.6111,9.6184,18978.0
2016-03-15 15:00:00,13.17,13.17,13.16,13.17,23334.0,9.6184,9.6184,9.6111,9.6184,23334.0
2016-03-15 15:10:00,13.17,13.18,13.17,13.18,94683.0,9.6184,9.6257,9.6184,9.6257,94683.0
2016-03-15 15:20:00,13.18,13.18,13.18,13.18,12873.0,9.6257,9.6257,9.6257,9.6257,12873.0
2016-03-15 15:30:00,13.18,13.18,13.17,13.17,38643.0,9.6257,9.6257,9.6184,9.6184,38643.0
2016-03-15 15:40:00,13.18,13.18,13.17,13.17,40428.0,9.6257,9.6257,9.6184,9.6184,40428.0
2016-03-15 15:50:00,13.17,13.2,13.17,13.2,95298.0,9.6184,9.6403,9.6184,9.6403,95298.0
2016-03-16 09:30:00,13.17,13.18,13.16,13.17,54210.0,9.6184,9.6257,9.6111,9.6184,54210.0
2016-03-16 09:40:00,13.16,13.17,13.16,13.16,17022.0,9.6111,9.6184,9.6111,9.6111,17022.0
2016-03-16 09:50:00,13.17,13.17,13.16,13.16,17625.0,9.6184,9.6184,9.6111,9.6111,17625.0
2016-03-16 10:00:00,13.16,13.17,13.16,13.16,1155.0,9.6111,9.6184,9.6111,9.6111,1155.0
2016-03-16 10:10:00,13.16,13.16,13.16,13.16,6045.0,9.6111,9.6111,9.6111,9.6111,6045.0
2016-03-16 10:20:00,13.16,13.16,13.15,13.15,23790.0,9.6111,9.6111,9.6038,9.6038,23790.0
2016-03-16 10:30:00,13.15,13.15,13.15,13.15,7425.0,9.6038,9.6038,9.6038,9.6038,7425.0
2016-03-16 10:40:00,13.16,13.17,13.16,13.16,35124.0,9.6111,9.6184,9.6111,9.6111,35124.0
2016-03-16 10:50:00,13.16,13.17,13.16,13.16,39933.0,9.6111,9.6184,9.6111,9.6111,39933.0
2016-03-16 11:00:00,13.16,13.17,13.16,13.17,34557.0,9.6111,9.6184,9.6111,9.6184,34557.0
2016-03-16 11:10:00,13.17,13.17,13.17,13.17,22602.0,9.6184,9.6184,9.6184,9.6184,22602.0
2016-03-16 11:20:00,13.17,13.18,13.17,13.17,50175.0,9.6184,9.6257,9.6184,9.6184,50175.0
2016-03-16 11:30:00,13.17,13.18,13.17,13.17,35547.0,9.6184,9.6257,9.6184,9.6184,35547.0
2016-03-16 11:40:00,13.17,13.18,13.17,13.18,39684.0,9.6184,9.6257,9.6184,9.6257,39684.0
2016-03-16 11:50:00,13.17,13.17,13.16,13.17,13914.0,9.6184,9.6184,9.6111,9.6184,13914.0
2016-03-16 12:00:00,13.17,13.18,13.16,13.17,46383.0,9.6184,9.6257,9.6111,9.6184,46383.0
2016-03-16 12:10:00,13.17,13.18,13.17,13.17,7425.0,9.6184,9.6257,9.6184,9.6184,7425.0
2016-03-16 12:20:00,13.18,13.18,13.17,13.17,7905.0,9.6257,9.6257,9.6184,9.6184,7905.0
2016-03-16 12:30:00,13.17,13.17,13.16,13.17,19128.0,9.6184,9.6184,9.6111,9.6184,19128.0
2016-03-16 12:40:00,13.17,13.17,13.15,13.15,13347.0,9.6184,9.6184,9.6038,9.6038,13347.0
2016-03-16 12:50:00,13.15,13.15,13.15,13.15,26892.0,9.6038,9.6038,9.6038,9.6038,26892.0
2016-03-16 13:00:00,13.15,13.16,13.15,13.15,8481.0,9.6038,9.6111,9.6038,9.6038,8481.0
2016-03-16 13:10:00,13.15,13.15,13.14,13.14,31752.0,9.6038,9.6038,9.5965,9.5965,31752.0
2016-03-16 13:20:00,13.14,13.15,13.14,13.14,14493.0,9.5965,9.6038,9.5965,9.5965,14493.0
2016-03-16 13:30:00,13.14,13.15,13.14,13.15,3510.0,9.5965,9.6038,9.5965,9.6038,3510.0
2016-03-16 13:40:00,13.15,13.16,13.15,13.15,9228.0,9.6038,9.6111,9.6038,9.6038,9228.0
2016-03-16 13:50:00,13.16,13.16,13.15,13.15,6078.0,9.6111,9.6111,9.6038,9.6038,6078.0
2016-03-16 14:00:00,13.16,13.25,13.16,13.23,166092.0,9.6111,9.6768,9.6111,9.6622,166092.0
2016-03-16 14:10:00,13.23,13.23,13.2,13.21,64335.0,9.6622,9.6622,9.6403,9.6476,64335.0
2016-03-16 14:20:00,13.21,13.26,13.21,13.26,99138.0,9.6476,9.6841,9.6476,9.6841,99138.0
2016-03-16 14:30:00,13.26,13.27,13.24,13.25,37284.0,9.6841,9.6914,9.6695,9.6768,37284.0
2016-03-16 14:40:00,13.25,13.29,13.25,13.28,89376.0,9.6768,9.706,9.6768,9.6987,89376.0
2016-03-16 14:50:00,13.28,13.28,13.24,13.24,31071.0,9.6987,9.6987,9.6695,9.6695,31071.0
2016-03-16 15:00:00,13.24,13.26,13.24,13.26,24339.0,9.6695,9.6841,9.6695,9.6841,24339.0
2016-03-16 15:10:00,13.27,13.28,13.25,13.27,37980.0,9.6914,9.6987,9.6768,9.6914,37980.0
2016-03-16 15:20:00,13.26,13.28,13.24,13.27,40884.0,9.6841,9.6987,9.6695,9.6914,40884.0
2016-03-16 15:30:00,13.26,13.29,13.26,13.29,52719.0,9.6841,9.706,9.6841,9.706,52719.0
2016-03-16 15:40:00,13.28,13.29,13.27,13.28,124245.0,9.6987,9.706,9.6914,9.6987,124245.0
2016-03-16 15:50:00,13.27,13.28,13.26,13.26,85107.0,9.6914,9.6987,9.6841,9.6841,85107.0
2016-03-17 09:30:00,13.28,13.29,13.27,13.27,69063.0,9.6987,9.706,9.6914,9.6914,69063.0
2016-03-17 09:40:00,13.27,13.28,13.26,13.27,30942.0,9.6914,9.6987,9.6841,9.6914,30942.0
2016-03-17 09:50:00,13.27,13.28,13.26,13.27,31482.0,9.6914,9.6987,9.6841,9.6914,31482.0
2016-03-17 10:00:00,13.27,13.3,13.27,13.3,13581.0,9.6914,9.7133,9.6914,9.7133,13581.0
2016-03-17 10:10:00,13.3,13.3,13.29,13.29,32901.0,9.7133,9.7133,9.706,9.706,32901.0
2016-03-17 10:20:00,13.29,13.31,13.29,13.31,37830.0,9.706,9.7206,9.706,9.7206,37830.0
2016-03-17 10:30:00,13.31,13.32,13.31,13.32,22761.0,9.7206,9.7279,9.7206,9.7279,22761.0
2016-03-17 10:40:00,13.32,13.33,13.32,13.32,28500.0,9.7279,9.7352,9.7279,9.7279,28500.0
2016-03-17 10:50:00,13.33,13.33,13.32,13.33,47961.0,9.7352,9.7352,9.7279,9.7352,47961.0
2016-03-17 11:00:00,13.33,13.35,13.33,13.35,85050.0,9.7352,9.7498,9.7352,9.7498,85050.0
2016-03-17 11:10:00,13.35,13.36,13.34,13.35,15864.0,9.7498,9.7571,9.7425,9.7498,15864.0
2016-03-17 11:20:00,13.35,13.36,13.35,13.36,46134.0,9.7498,9.7571,9.7498,9.7571,46134.0
2016-03-17 11:30:00,13.36,13.36,13.36,13.36,31605.0,9.7571,9.7571,9.7571,9.7571,31605.0
2016-03-17 11:40:00,13.36,13.36,13.35,13.36,15225.0,9.7571,9.7571,9.7498,9.7571,15225.0
2016-03-17 11:50:00,13.36,13.37,13.36,13.36,55626.0,9.7571,9.7644,9.7571,9.7571,55626.0
2016-03-17 12:00:00,13.37,13.37,13.35,13.36,48153.0,9.7644,9.7644,9.7498,9.7571,48153.0
2016-03-17 12:10:00,13.36,13.37,13.36,13.36,15282.0,9.7571,9.7644,9.7571,9.7571,15282.0
2016-03-17 12:20:00,13.36,13.38,13.36,13.38,28029.0,9.7571,9.7717,9.7571,9.7717,28029.0
2016-03-17 12:30:00,13.37,13.39,13.37,13.39,20790.0,9.7644,9.779,9.7644,9.779,20790.0
2016-03-17 12:40:00,13.38,13.39,13.38,13.38,82281.0,9.7717,9.779,9.7717,9.7717,82281.0
2016-03-17 12:50:00,13.38,13.39,13.38,13.39,8856.0,9.7717,9.779,9.7717,9.779,8856.0
2016-03-17 13:00:00,13.38,13.39,13.38,13.38,11370.0,9.7717,9.779,9.7717,9.7717,11370.0
2016-03-17 13:10:00,13.38,13.38,13.37,13.37,55932.0,9.7717,9.7717,9.7644,9.7644,55932.0
2016-03-17 13:20:00,13.36,13.38,13.36,13.37,134337.0,9.7571,9.7717,9.7571,9.7644,134337.0
2016-03-17 13:30:00,13.37,13.39,13.37,13.39,14172.0,9.7644,9.779,9.7644,9.779,14172.0
2016-03-17 13:40:00,13.39,13.4,13.38,13.39,30591.0,9.779,9.7863,9.7717,9.779,30591.0
2016-03-17 13:50:00,13.39,13.4,13.38,13.4,26931.0,9.779,9.7863,9.7717,9.7863,26931.0
2016-03-17 14:00:00,13.4,13.4,13.39,13.4,93078.0,9.7863,9.7863,9.779,9.7863,93078.0
2016-03-17 14:10:00,13.4,13.41,13.4,13.41,45663.0,9.7863,9.7936,9.7863,9.7936,45663.0
2016-03-17 14:20:00,13.41,13.42,13.41,13.41,92880.0,9.7936,9.801,9.7936,9.7936,92880.0
2016-03-17 14:30:00,13.41,13.41,13.4,13.41,32814.0,9.7936,9.7936,9.7863,9.7936,32814.0
2016-03-17 14:40:00,13.4,13.41,13.4,13.41,7377.0,9.7863,9.7936,9.7863,9.7936,7377.0
2016-03-17 14:50:00,13.41,13.41,13.4,13.4,27558.0,9.7936,9.7936,9.7863,9.7863,27558.0
2016-03-17 15:00:00,13.4,13.41,13.4,13.4,96780.0,9.7863,9.7936,9.7863,9.7863,96780.0
2016-03-17 15:10:00,13.4,13.4,13.39,13.39,17520.0,9.7863,9.7863,9.779,9.779,17520.0
2016-03-17 15:20:00,13.39,13.41,13.39,13.4,37587.0,9.779,9.7936,9.779,9.7863,37587.0
2016-03-17 15:30:00,13.41,13.41,13.4,13.41,29367.0,9.7936,9.7936,9.7863,9.7936,29367.0
2016-03-17 15:40:00,13.41,13.41,13.39,13.4,88695.0,9.7936,9.7936,9.779,9.7863,88695.0
2016-03-17 15:50:00,13.39,13.4,13.38,13.39,80568.0,9.779,9.7863,9.7717,9.779,80568.0
2016-03-18 09:30:00,13.42,13.42,13.39,13.39,769332.0,9.801,9.801,9.779,9.779,769332.0
2016-03-18 09:40:00,13.4,13.4,13.39,13.39,227457.0,9.7863,9.7863,9.779,9.779,227457.0
2016-03-18 09:50:00,13.39,13.41,13.39,13.41,29091.0,9.779,9.7936,9.779,9.7936,29091.0
2016-03-18 10:00:00,13.41,13.42,13.41,13.41,49761.0,9.7936,9.801,9.7936,9.7936,49761.0
2016-03-18 10:10:00,13.41,13.42,13.41,13.41,26781.0,9.7936,9.801,9.7936,9.7936,26781.0
2016-03-18 10:20:00,13.41,13.41,13.4,13.4,23670.0,9.7936,9.7936,9.7863,9.7863,23670.0
2016-03-18 10:30:00,13.4,13.41,13.4,13.4,10515.0,9.7863,9.7936,9.7863,9.7863,10515.0
2016-03-18 10:40:00,13.4,13.41,13.4,13.4,33513.0,9.7863,9.7936,9.7863,9.7863,33513.0
2016-03-18 10:50:00,13.4,13.41,13.4,13.41,17856.0,9.7863,9.7936,9.7863,9.7936,17856.0
2016-03-18 11:00:00,13.41,13.42,13.41,13.42,13197.0,9.7936,9.801,9.7936,9.801,13197.0
2016-03-18 11:10:00,13.42,13.42,13.41,13.42,71733.0,9.801,9.801,9.7936,9.801,71733.0
2016-03-18 11:20:00,13.42,13.42,13.41,13.41,42885.0,9.801,9.801,9.7936,9.7936,42885.0
2016-03-18 11:30:00,13.41,13.41,13.4,13.41,28194.0,9.7936,9.7936,9.7863,9.7936,28194.0
2016-03-18 11:40:00,13.41,13.41,13.4,13.4,34977.0,9.7936,9.7936,9.7863,9.7863,34977.0
2016-03-18 11:50:00,13.4,13.41,13.4,13.41,13044.0,9.7863,9.7936,9.7863,9.7936,13044.0
2016-03-18 12:00:00,13.41,13.41,13.41,13.41,53730.0,9.7936,9.7936,9.7936,9.7936,53730.0
2016-03-18 12:10:00,13.41,13.41,13.4,13.41,20202.0,9.7936,9.7936,9.7863,9.7936,20202.0
2016-03-18 12:20:00,13.41,13.42,13.41,13.41,86304.0,9.7936,9.801,9.7936,9.7936,86304.0
2016-03-18 12:30:00,13.41,13.41,13.4,13.4,24606.0,9.7936,9.7936,9.7863,9.7863,24606.0
2016-03-18 12:40:00,13.4,13.41,13.4,13.41,14337.0,9.7863,9.7936,9.7863,9.7936,14337.0
2016-03-18 12:50:00,13.41,13.41,13.4,13.41,35553.0,9.7936,9.7936,9.7863,9.7936,35553.0
2016-03-18 13:00:00,13.41,13.41,13.4,13.4,21153.0,9.7936,9.7936,9.7863,9.7863,21153.0
2016-03-18 13:10:00,13.4,13.4,13.38,13.39,34287.0,9.7863,9.7863,9.7717,9.779,34287.0
2016-03-18 13:20:00,13.39,13.39,13.39,13.39,3834.0,9.779,9.779,9.779,9.779,3834.0
2016-03-18 13:30:00,13.39,13.39,13.38,13.38,23055.0,9.779,9.779,9.7717,9.7717,23055.0
2016-03-18 13:40:00,13.38,13.39,13.38,13.39,4620.0,9.7717,9.779,9.7717,9.779,4620.0
2016-03-18 13:50:00,13.39,13.4,13.39,13.4,27465.0,9.779,9.7863,9.779,9.7863,27465.0
2016-03-18 14:00:00,13.4,13.4,13.4,13.4,26517.0,9.7863,9.7863,9.7863,9.7863,26517.0
2016-03-18 14:10:00,13.4,13.4,13.39,13.4,16449.0,9.7863,9.7863,9.779,9.7863,16449.0
2016-03-18 14:20:00,13.4,13.41,13.4,13.4,17622.0,9.7863,9.7936,9.7863,9.7863,17622.0
2016-03-18 14:30:00,13.4,13.4,13.4,13.4,16122.0,9.7863,9.7863,9.7863,9.7863,16122.0
2016-03-18 14:40:00,13.4,13.41,13.4,13.4,9273.0,9.7863,9.7936,9.7863,9.7863,9273.0
2016-03-18 14:50:00,13.4,13.41,13.4,13.4,55902.0,9.7863,9.7936,9.7863,9.7863,55902.0
2016-03-18 15:00:00,13.4,13.42,13.4,13.41,16788.0,9.7863,9.801,9.7863,9.7936,16788.0
2016-03-18 15:10:00,13.42,13.43,13.42,13.42,10098.0,9.801,9.8083,9.801,9.801,10098.0
2016-03-18 15:20:00,13.42,13.43,13.42,13.42,39843.0,9.801,9.8083,9.801,9.801,39843.0
2016-03-18 15:30:00,13.42,13.42,13.41,13.42,28707.0,9.801,9.801,9.7936,9.801,28707.0
2016-03-18 15:40:00,13.42,13.43,13.41,13.42,42063.0,9.801,9.8083,9.7936,9.801,42063.0
2016-03-18 15:50:00,13.42,13.42,13.41,13.41,104706.0,9.801,9.801,9.7936,9.7936,104706.0
2016-03-21 09:30:00,13.29,13.29,13.27,13.27,134724.0,9.7784,9.7784,9.7636,9.7636,134724.0
2016-03-21 09:40:00,13.27,13.28,13.27,13.28,32367.0,9.7636,9.771,9.7636,9.771,32367.0
2016-03-21 09:50:00,13.29,13.29,13.28,13.29,37356.0,9.7784,9.7784,9.771,9.7784,37356.0
2016-03-21 10:00:00,13.29,13.3,13.29,13.29,20406.0,9.7784,9.7857,9.7784,9.7784,20406.0
2016-03-21 10:10:00,13.28,13.29,13.28,13.28,44331.0,9.771,9.7784,9.771,9.771,44331.0
2016-03-21 10:20:00,13.28,13.28,13.27,13.28,49722.0,9.771,9.771,9.7636,9.771,49722.0
2016-03-21 10:30:00,13.27,13.29,13.27,13.29,61446.0,9.7636,9.7784,9.7636,9.7784,61446.0
2016-03-21 10:40:00,13.29,13.29,13.27,13.27,14307.0,9.7784,9.7784,9.7636,9.7636,14307.0
2016-03-21 10:50:00,13.28,13.28,13.27,13.28,29196.0,9.771,9.771,9.7636,9.771,29196.0
2016-03-21 11:00:00,13.28,13.29,13.28,13.29,8052.0,9.771,9.7784,9.771,9.7784,8052.0
2016-03-21 11:10:00,13.3,13.31,13.29,13.3,27174.0,9.7857,9.7931,9.7784,9.7857,27174.0
2016-03-21 11:20:00,13.31,13.32,13.31,13.32,54702.0,9.7931,9.8004,9.7931,9.8004,54702.0
2016-03-21 11:30:00,13.31,13.32,13.31,13.31,11505.0,9.7931,9.8004,9.7931,9.7931,11505.0
2016-03-21 11:40:00,13.31,13.32,13.3,13.31,18837.0,9.7931,9.8004,9.7857,9.7931,18837.0
2016-03-21 11:50:00,13.31,13.31,13.31,13.31,18249.0,9.7931,9.7931,9.7931,9.7931,18249.0
2016-03-21 12:00:00,13.31,13.31,13.3,13.31,31083.0,9.7931,9.7931,9.7857,9.7931,31083.0
2016-03-21 12:10:00,13.31,13.31,13.3,13.31,22851.0,9.7931,9.7931,9.7857,9.7931,22851.0
2016-03-21 12:20:00,13.31,13.31,13.3,13.31,23346.0,9.7931,9.7931,9.7857,9.7931,23346.0
2016-03-21 12:30:00,13.31,13.32,13.31,13.32,10224.0,9.7931,9.8004,9.7931,9.8004,10224.0
2016-03-21 12:40:00,13.31,13.31,13.31,13.31,14874.0,9.7931,9.7931,9.7931,9.7931,14874.0
2016-03-21 12:50:00,13.31,13.32,13.31,13.32,6156.0,9.7931,9.8004,9.7931,9.8004,6156.0
2016-03-21 13:00:00,13.32,13.32,13.32,13.32,22134.0,9.8004,9.8004,9.8004,9.8004,22134.0
2016-03-21 13:10:00,13.32,13.33,13.32,13.33,23208.0,9.8004,9.8078,9.8004,9.8078,23208.0
2016-03-21 13:20:00,13.33,13.34,13.33,13.34,103818.0,9.8078,9.8152,9.8078,9.8152,103818.0
2016-03-21 13:30:00,13.34,13.34,13.34,13.34,3300.0,9.8152,9.8152,9.8152,9.8152,3300.0
2016-03-21 13:40:00,13.34,13.34,13.34,13.34,54498.0,9.8152,9.8152,9.8152,9.8152,54498.0
2016-03-21 13:50:00,13.34,13.35,13.34,13.35,19518.0,9.8152,9.8225,9.8152,9.8225,19518.0
2016-03-21 14:00:00,13.35,13.35,13.34,13.34,26034.0,9.8225,9.8225,9.8152,9.8152,26034.0
2016-03-21 14:10:00,13.35,13.35,13.34,13.35,19866.0,9.8225,9.8225,9.8152,9.8225,19866.0
2016-03-21 14:20:00,13.35,13.35,13.34,13.35,23313.0,9.8225,9.8225,9.8152,9.8225,23313.0
2016-03-21 14:30:00,13.35,13.35,13.34,13.35,32514.0,9.8225,9.8225,9.8152,9.8225,32514.0
2016-03-21 14:40:00,13.35,13.35,13.34,13.35,71202.0,9.8225,9.8225,9.8152,9.8225,71202.0
2016-03-21 14:50:00,13.35,13.35,13.34,13.35,42681.0,9.8225,9.8225,9.8152,9.8225,42681.0
2016-03-21 15:00:00,13.35,13.35,13.34,13.34,14994.0,9.8225,9.8225,9.8152,9.8152,14994.0
2016-03-21 15:10:00,13.35,13.35,13.34,13.34,69033.0,9.8225,9.8225,9.8152,9.8152,69033.0
2016-03-21 15:20:00,13.34,13.35,13.34,13.34,127347.0,9.8152,9.8225,9.8152,9.8152,127347.0
2016-03-21 15:30:00,13.34,13.34,13.33,13.33,116196.0,9.8152,9.8152,9.8078,9.8078,116196.0
2016-03-21 15:40:00,13.33,13.34,13.33,13.33,54471.0,9.8078,9.8152,9.8078,9.8078,54471.0
2016-03-21 15:50:00,13.33,13.34,13.33,13.33,53910.0,9.8078,9.8152,9.8078,9.8078,53910.0
2016-03-22 09:30:00,13.29,13.3,13.28,13.28,99618.0,9.7784,9.7857,9.771,9.771,99618.0
2016-03-22 09:40:00,13.29,13.29,13.26,13.26,19632.0,9.7784,9.7784,9.7563,9.7563,19632.0
2016-03-22 09:50:00,13.26,13.29,13.26,13.28,27369.0,9.7563,9.7784,9.7563,9.771,27369.0
2016-03-22 10:00:00,13.29,13.3,13.28,13.29,38631.0,9.7784,9.7857,9.771,9.7784,38631.0
2016-03-22 10:10:00,13.28,13.29,13.28,13.28,53319.0,9.771,9.7784,9.771,9.771,53319.0
2016-03-22 10:20:00,13.29,13.3,13.29,13.29,6735.0,9.7784,9.7857,9.7784,9.7784,6735.0
2016-03-22 10:30:00,13.3,13.31,13.29,13.31,21849.0,9.7857,9.7931,9.7784,9.7931,21849.0
2016-03-22 10:40:00,13.31,13.31,13.3,13.31,21486.0,9.7931,9.7931,9.7857,9.7931,21486.0
2016-03-22 10:50:00,13.32,13.32,13.31,13.31,35283.0,9.8004,9.8004,9.7931,9.7931,35283.0
2016-03-22 11:00:00,13.31,13.31,13.3,13.31,13623.0,9.7931,9.7931,9.7857,9.7931,13623.0
2016-03-22 11:10:00,13.32,13.32,13.31,13.32,52647.0,9.8004,9.8004,9.7931,9.8004,52647.0
2016-03-22 11:20:00,13.32,13.32,13.31,13.31,1950.0,9.8004,9.8004,9.7931,9.7931,1950.0
2016-03-22 11:30:00,13.31,13.32,13.3,13.3,98667.0,9.7931,9.8004,9.7857,9.7857,98667.0
2016-03-22 11:40:00,13.3,13.31,13.3,13.3,53022.0,9.7857,9.7931,9.7857,9.7857,53022.0
2016-03-22 11:50:00,13.3,13.3,13.29,13.29,28185.0,9.7857,9.7857,9.7784,9.7784,28185.0
2016-03-22 12:00:00,13.3,13.31,13.3,13.3,9561.0,9.7857,9.7931,9.7857,9.7857,9561.0
2016-03-22 12:10:00,13.3,13.31,13.3,13.31,14124.0,9.7857,9.7931,9.7857,9.7931,14124.0
2016-03-22 12:20:00,13.31,13.32,13.31,13.32,16392.0,9.7931,9.8004,9.7931,9.8004,16392.0
2016-03-22 12:30:00,13.32,13.32,13.32,13.32,13887.0,9.8004,9.8004,9.8004,9.8004,13887.0
2016-03-22 12:40:00,13.32,13.33,13.32,13.32,17466.0,9.8004,9.8078,9.8004,9.8004,17466.0
2016-03-22 12:50:00,13.33,13.34,13.32,13.34,40431.0,9.8078,9.8152,9.8004,9.8152,40431.0
2016-03-22 13:00:00,13.34,13.34,13.33,13.33,6072.0,9.8152,9.8152,9.8078,9.8078,6072.0
2016-03-22 13:10:00,13.33,13.33,13.33,13.33,2583.0,9.8078,9.8078,9.8078,9.8078,2583.0
2016-03-22 13:20:00,13.33,13.34,13.33,13.34,29004.0,9.8078,9.8152,9.8078,9.8152,29004.0
2016-03-22 13:30:00,13.34,13.34,13.33,13.33,30285.0,9.8152,9.8152,9.8078,9.8078,30285.0
2016-03-22 13:40:00,13.33,13.33,13.32,13.33,21705.0,9.8078,9.8078,9.8004,9.8078,21705.0
2016-03-22 13:50:00,13.33,13.33,13.33,13.33,55935.0,9.8078,9.8078,9.8078,9.8078,55935.0
2016-03-22 14:00:00,13.33,13.33,13.33,13.33,91368.0,9.8078,9.8078,9.8078,9.8078,91368.0
2016-03-22 14:10:00,13.33,13.33,13.32,13.33,56373.0,9.8078,9.8078,9.8004,9.8078,56373.0
2016-03-22 14:20:00,13.32,13.34,13.32,13.33,74868.0,9.8004,9.8152,9.8004,9.8078,74868.0
2016-03-22 14:30:00,13.33,13.34,13.33,13.34,22257.0,9.8078,9.8152,9.8078,9.8152,22257.0
2016-03-22 14:40:00,13.34,13.34,13.33,13.33,10401.0,9.8152,9.8152,9.8078,9.8078,10401.0
2016-03-22 14:50:00,13.33,13.34,13.31,13.31,107664.0,9.8078,9.8152,9.7931,9.7931,107664.0
2016-03-22 15:00:00,13.31,13.32,13.31,13.31,101424.0,9.7931,9.8004,9.7931,9.7931,101424.0
2016-03-22 15:10:00,13.31,13.31,13.28,13.29,59991.0,9.7931,9.7931,9.771,9.7784,59991.0
2016-03-22 15:20:00,13.29,13.3,13.29,13.3,34338.0,9.7784,9.7857,9.7784,9.7857,34338.0
2016-03-22 15:30:00,13.3,13.31,13.3,13.3,28671.0,9.7857,9.7931,9.7857,9.7857,28671.0
2016-03-22 15:40:00,13.29,13.31,13.29,13.3,36567.0,9.7784,9.7931,9.7784,9.7857,36567.0
2016-03-22 15:50:00,13.3,13.3,13.29,13.3,30096.0,9.7857,9.7857,9.7784,9.7857,30096.0
2016-03-23 09:30:00,13.28,13.29,13.25,13.26,41817.0,9.771,9.7784,9.7489,9.7563,41817.0
2016-03-23 09:40:00,13.26,13.27,13.26,13.27,7962.0,9.7563,9.7636,9.7563,9.7636,7962.0
2016-03-23 09:50:00,13.27,13.28,13.27,13.27,9114.0,9.7636,9.771,9.7636,9.7636,9114.0
2016-03-23 10:00:00,13.28,13.28,13.27,13.27,18351.0,9.771,9.771,9.7636,9.7636,18351.0
2016-03-23 10:10:00,13.28,13.29,13.27,13.29,62112.0,9.771,9.7784,9.7636,9.7784,62112.0
2016-03-23 10:20:00,13.29,13.29,13.28,13.29,16029.0,9.7784,9.7784,9.771,9.7784,16029.0
2016-03-23 10:30:00,13.28,13.29,13.26,13.27,12474.0,9.771,9.7784,9.7563,9.7636,12474.0
2016-03-23 10:40:00,13.27,13.29,13.26,13.29,13557.0,9.7636,9.7784,9.7563,9.7784,13557.0
2016-03-23 10:50:00,13.28,13.29,13.27,13.27,6561.0,9.771,9.7784,9.7636,9.7636,6561.0
2016-03-23 11:00:00,13.27,13.28,13.27,13.28,12321.0,9.7636,9.771,9.7636,9.771,12321.0
2016-03-23 11:10:00,13.28,13.28,13.26,13.26,48750.0,9.771,9.771,9.7563,9.7563,48750.0
2016-03-23 11:20:00,13.26,13.27,13.25,13.26,80409.0,9.7563,9.7636,9.7489,9.7563,80409.0
2016-03-23 11:30:00,13.26,13.26,13.25,13.25,29538.0,9.7563,9.7563,9.7489,9.7489,29538.0
2016-03-23 11:40:00,13.25,13.26,13.24,13.24,48972.0,9.7489,9.7563,9.7416,9.7416,48972.0
2016-03-23 11:50:00,13.24,13.25,13.23,13.24,34488.0,9.7416,9.7489,9.7342,9.7416,34488.0
2016-03-23 12:00:00,13.24,13.25,13.24,13.25,16362.0,9.7416,9.7489,9.7416,9.7489,16362.0
2016-03-23 12:10:00,13.25,13.26,13.25,13.26,17958.0,9.7489,9.7563,9.7489,9.7563,17958.0
2016-03-23 12:20:00,13.26,13.27,13.26,13.27,17745.0,9.7563,9.7636,9.7563,9.7636,17745.0
2016-03-23 12:30:00,13.27,13.28,13.27,13.27,14292.0,9.7636,9.771,9.7636,9.7636,14292.0
2016-03-23 12:40:00,13.28,13.28,13.27,13.27,9723.0,9.771,9.771,9.7636,9.7636,9723.0
2016-03-23 12:50:00,13.27,13.27,13.26,13.27,6756.0,9.7636,9.7636,9.7563,9.7636,6756.0
2016-03-23 13:00:00,13.27,13.27,13.26,13.27,27255.0,9.7636,9.7636,9.7563,9.7636,27255.0
2016-03-23 13:10:00,13.27,13.28,13.27,13.27,18597.0,9.7636,9.771,9.7636,9.7636,18597.0
2016-03-23 13:20:00,13.27,13.27,13.26,13.26,13245.0,9.7636,9.7636,9.7563,9.7563,13245.0
2016-03-23 13:30:00,13.26,13.26,13.25,13.26,3654.0,9.7563,9.7563,9.7489,9.7563,3654.0
2016-03-23 13:40:00,13.26,13.26,13.25,13.26,39930.0,9.7563,9.7563,9.7489,9.7563,39930.0
2016-03-23 13:50:00,13.26,13.27,13.26,13.26,6297.0,9.7563,9.7636,9.7563,9.7563,6297.0
2016-03-23 14:00:00,13.27,13.28,13.26,13.27,21522.0,9.7636,9.771,9.7563,9.7636,21522.0
2016-03-23 14:10:00,13.27,13.28,13.27,13.28,27783.0,9.7636,9.771,9.7636,9.771,27783.0
2016-03-23 14:20:00,13.28,13.28,13.26,13.26,25326.0,9.771,9.771,9.7563,9.7563,25326.0
2016-03-23 14:30:00,13.26,13.27,13.25,13.25,24453.0,9.7563,9.7636,9.7489,9.7489,24453.0
2016-03-23 14:40:00,13.25,13.25,13.23,13.23,47646.0,9.7489,9.7489,9.7342,9.7342,47646.0
2016-03-23 14:50:00,13.23,13.23,13.22,13.23,21015.0,9.7342,9.7342,9.7269,9.7342,21015.0
2016-03-23 15:00:00,13.23,13.23,13.22,13.23,54159.0,9.7342,9.7342,9.7269,9.7342,54159.0
2016-03-23 15:10:00,13.23,13.23,13.22,13.23,40050.0,9.7342,9.7342,9.7269,9.7342,40050.0
2016-03-23 15:20:00,13.23,13.23,13.21,13.23,74280.0,9.7342,9.7342,9.7195,9.7342,74280.0
2016-03-23 15:30:00,13.23,13.24,13.22,13.23,64302.0,9.7342,9.7416,9.7269,9.7342,64302.0
2016-03-23 15:40:00,13.23,13.24,13.22,13.24,38580.0,9.7342,9.7416,9.7269,9.7416,38580.0
2016-03-23 15:50:00,13.24,13.24,13.22,13.23,58059.0,9.7416,9.7416,9.7269,9.7342,58059.0
2016-03-24 09:30:00,13.15,13.17,13.15,13.17,381321.0,9.6754,9.6901,9.6754,9.6901,381321.0
2016-03-24 09:40:00,13.18,13.18,13.16,13.16,43956.0,9.6974,9.6974,9.6827,9.6827,43956.0
2016-03-24 09:50:00,13.17,13.18,13.17,13.17,8355.0,9.6901,9.6974,9.6901,9.6901,8355.0
2016-03-24 10:00:00,13.18,13.18,13.16,13.16,12753.0,9.6974,9.6974,9.6827,9.6827,12753.0
2016-03-24 10:10:00,13.16,13.17,13.16,13.17,11343.0,9.6827,9.6901,9.6827,9.6901,11343.0
2016-03-24 10:20:00,13.17,13.17,13.16,13.16,23670.0,9.6901,9.6901,9.6827,9.6827,23670.0
2016-03-24 10:30:00,13.16,13.17,13.16,13.17,33660.0,9.6827,9.6901,9.6827,9.6901,33660.0
2016-03-24 10:40:00,13.17,13.17,13.16,13.17,20442.0,9.6901,9.6901,9.6827,9.6901,20442.0
2016-03-24 10:50:00,13.17,13.18,13.17,13.18,11733.0,9.6901,9.6974,9.6901,9.6974,11733.0
2016-03-24 11:00:00,13.18,13.19,13.18,13.19,21636.0,9.6974,9.7048,9.6974,9.7048,21636.0
2016-03-24 11:10:00,13.19,13.19,13.18,13.18,20418.0,9.7048,9.7048,9.6974,9.6974,20418.0
2016-03-24 11:20:00,13.18,13.18,13.17,13.18,74973.0,9.6974,9.6974,9.6901,9.6974,74973.0
2016-03-24 11:30:00,13.18,13.19,13.18,13.18,16080.0,9.6974,9.7048,9.6974,9.6974,16080.0
2016-03-24 11:40:00,13.18,13.19,13.18,13.18,90015.0,9.6974,9.7048,9.6974,9.6974,90015.0
2016-03-24 11:50:00,13.19,13.19,13.18,13.19,40284.0,9.7048,9.7048,9.6974,9.7048,40284.0
2016-03-24 12:00:00,13.19,13.21,13.19,13.21,96837.0,9.7048,9.7195,9.7048,9.7195,96837.0
2016-03-24 12:10:00,13.21,13.21,13.19,13.19,19548.0,9.7195,9.7195,9.7048,9.7048,19548.0
2016-03-24 12:20:00,13.19,13.19,13.17,13.18,27360.0,9.7048,9.7048,9.6901,9.6974,27360.0
2016-03-24 12:30:00,13.18,13.18,13.17,13.17,13890.0,9.6974,9.6974,9.6901,9.6901,13890.0
2016-03-24 12:40:00,13.17,13.18,13.17,13.18,22911.0,9.6901,9.6974,9.6901,9.6974,22911.0
2016-03-24 12:50:00,13.18,13.18,13.18,13.18,11763.0,9.6974,9.6974,9.6974,9.6974,11763.0
2016-03-24 13:00:00,13.19,13.2,13.18,13.2,13422.0,9.7048,9.7121,9.6974,9.7121,13422.0
2016-03-24 13:10:00,13.2,13.2,13.19,13.19,10305.0,9.7121,9.7121,9.7048,9.7048,10305.0
2016-03-24 13:20:00,13.19,13.2,13.19,13.2,13878.0,9.7048,9.7121,9.7048,9.7121,13878.0
2016-03-24 13:30:00,13.2,13.2,13.2,13.2,16140.0,9.7121,9.7121,9.7121,9.7121,16140.0
2016-03-24 13:40:00,13.2,13.21,13.2,13.2,5121.0,9.7121,9.7195,9.7121,9.7121,5121.0
2016-03-24 13:50:00,13.2,13.21,13.2,13.21,22803.0,9.7121,9.7195,9.7121,9.7195,22803.0
2016-03-24 14:00:00,13.21,13.21,13.2,13.2,129723.0,9.7195,9.7195,9.7121,9.7121,129723.0
2016-03-24 14:10:00,13.2,13.2,13.2,13.2,56397.0,9.7121,9.7121,9.7121,9.7121,56397.0
2016-03-24 14:20:00,13.2,13.21,13.2,13.21,19989.0,9.7121,9.7195,9.7121,9.7195,19989.0
2016-03-24 14:30:00,13.21,13.22,13.21,13.22,23862.0,9.7195,9.7269,9.7195,9.7269,23862.0
2016-03-24 14:40:00,13.22,13.23,13.22,13.22,14310.0,9.7269,9.7342,9.7269,9.7269,14310.0
2016-03-24 14:50:00,13.23,13.23,13.22,13.22,10542.0,9.7342,9.7342,9.7269,9.7269,10542.0
2016-03-24 15:00:00,13.22,13.22,13.21,13.22,29382.0,9.7269,9.7269,9.7195,9.7269,29382.0
2016-03-24 15:10:00,13.23,13.23,13.22,13.23,9672.0,9.7342,9.7342,9.7269,9.7342,9672.0
2016-03-24 15:20:00,13.23,13.23,13.22,13.23,55686.0,9.7342,9.7342,9.7269,9.7342,55686.0
2016-03-24 15:30:00,13.23,13.23,13.22,13.23,14853.0,9.7342,9.7342,9.7269,9.7342,14853.0
2016-03-24 15:40:00,13.23,13.24,13.23,13.23,32598.0,9.7342,9.7416,9.7342,9.7342,32598.0
2016-03-24 15:50:00,13.23,13.24,13.23,13.24,45462.0,9.7342,9.7416,9.7342,9.7416,45462.0
2016-03-28 09:30:00,13.27,13.27,13.26,13.26,167319.0,9.7636,9.7636,9.7563,9.7563,167319.0
2016-03-28 09:40:00,13.26,13.26,13.25,13.25,30444.0,9.7563,9.7563,9.7489,9.7489,30444.0
2016-03-28 09:50:00,13.25,13.26,13.24,13.24,16134.0,9.7489,9.7563,9.7416,9.7416,16134.0
2016-03-28 10:00:00,13.25,13.25,13.23,13.23,9507.0,9.7489,9.7489,9.7342,9.7342,9507.0
2016-03-28 10:10:00,13.25,13.25,13.24,13.25,22848.0,9.7489,9.7489,9.7416,9.7489,22848.0
2016-03-28 10:20:00,13.25,13.25,13.24,13.25,32232.0,9.7489,9.7489,9.7416,9.7489,32232.0
2016-03-28 10:30:00,13.25,13.25,13.23,13.23,63825.0,9.7489,9.7489,9.7342,9.7342,63825.0
2016-03-28 10:40:00,13.23,13.23,13.21,13.22,16878.0,9.7342,9.7342,9.7195,9.7269,16878.0
2016-03-28 10:50:00,13.23,13.23,13.22,13.23,15345.0,9.7342,9.7342,9.7269,9.7342,15345.0
2016-03-28 11:00:00,13.23,13.24,13.23,13.24,13290.0,9.7342,9.7416,9.7342,9.7416,13290.0
2016-03-28 11:10:00,13.23,13.24,13.23,13.23,27165.0,9.7342,9.7416,9.7342,9.7342,27165.0
2016-03-28 11:20:00,13.22,13.24,13.22,13.24,23697.0,9.7269,9.7416,9.7269,9.7416,23697.0
2016-03-28 11:30:00,13.24,13.24,13.24,13.24,49005.0,9.7416,9.7416,9.7416,9.7416,49005.0
2016-03-28 11:40:00,13.24,13.24,13.23,13.24,36681.0,9.7416,9.7416,9.7342,9.7416,36681.0
2016-03-28 11:50:00,13.25,13.25,13.24,13.25,21450.0,9.7489,9.7489,9.7416,9.7489,21450.0
2016-03-28 12:00:00,13.25,13.25,13.24,13.24,40074.0,9.7489,9.7489,9.7416,9.7416,40074.0
2016-03-28 12:10:00,13.24,13.24,13.23,13.24,13596.0,9.7416,9.7416,9.7342,9.7416,13596.0
2016-03-28 12:20:00,13.24,13.25,13.24,13.25,22275.0,9.7416,9.7489,9.7416,9.7489,22275.0
2016-03-28 12:30:00,13.25,13.27,13.25,13.27,1623198.0,9.7489,9.7636,9.7489,9.7636,1623198.0
2016-03-28 12:40:00,13.27,13.27,13.26,13.27,16821.0,9.7636,9.7636,9.7563,9.7636,16821.0
2016-03-28 12:50:00,13.27,13.27,13.27,13.27,24924.0,9.7636,9.7636,9.7636,9.7636,24924.0
2016-03-28 13:00:00,13.27,13.27,13.26,13.27,57276.0,9.7636,9.7636,9.7563,9.7636,57276.0
2016-03-28 13:10:00,13.27,13.27,13.26,13.26,20289.0,9.7636,9.7636,9.7563,9.7563,20289.0
2016-03-28 13:20:00,13.26,13.26,13.25,13.26,51021.0,9.7563,9.7563,9.7489,9.7563,51021.0
2016-03-28 13:30:00,13.26,13.26,13.26,13.26,18609.0,9.7563,9.7563,9.7563,9.7563,18609.0
2016-03-28 13:40:00,13.26,13.27,13.26,13.27,8487.0,9.7563,9.7636,9.7563,9.7636,8487.0
2016-03-28 13:50:00,13.27,13.27,13.27,13.27,14124.0,9.7636,9.7636,9.7636,9.7636,14124.0
2016-03-28 14:00:00,13.27,13.28,13.27,13.28,24852.0,9.7636,9.771,9.7636,9.771,24852.0
2016-03-28 14:10:00,13.28,13.28,13.27,13.27,15072.0,9.771,9.771,9.7636,9.7636,15072.0
2016-03-28 14:20:00,13.27,13.27,13.26,13.26,16644.0,9.7636,9.7636,9.7563,9.7563,16644.0
2016-03-28 14:30:00,13.26,13.26,13.25,13.26,9936.0,9.7563,9.7563,9.7489,9.7563,9936.0
2016-03-28 14:40:00,13.26,13.26,13.24,13.25,42042.0,9.7563,9.7563,9.7416,9.7489,42042.0
2016-03-28 14:50:00,13.25,13.25,13.23,13.24,16719.0,9.7489,9.7489,9.7342,9.7416,16719.0
2016-03-28 15:00:00,13.24,13.26,13.24,13.26,16953.0,9.7416,9.7563,9.7416,9.7563,16953.0
2016-03-28 15:10:00,13.26,13.27,13.25,13.26,17172.0,9.7563,9.7636,9.7489,9.7563,17172.0
2016-03-28 15:20:00,13.26,13.26,13.25,13.25,81570.0,9.7563,9.7563,9.7489,9.7489,81570.0
2016-03-28 15:30:00,13.25,13.26,13.24,13.24,14223.0,9.7489,9.7563,9.7416,9.7416,14223.0
2016-03-28 15:40:00,13.25,13.26,13.24,13.25,29073.0,9.7489,9.7563,9.7416,9.7489,29073.0
2016-03-28 15:50:00,13.24,13.25,13.23,13.24,481734.0,9.7416,9.7489,9.7342,9.7416,481734.0
2016-03-29 09:30:00,13.23,13.23,13.2,13.2,179046.0,9.7342,9.7342,9.7121,9.7121,179046.0
2016-03-29 09:40:00,13.2,13.22,13.2,13.21,35442.0,9.7121,9.7269,9.7121,9.7195,35442.0
2016-03-29 09:50:00,13.21,13.22,13.2,13.22,34941.0,9.7195,9.7269,9.7121,9.7269,34941.0
2016-03-29 10:00:00,13.22,13.24,13.22,13.24,66741.0,9.7269,9.7416,9.7269,9.7416,66741.0
2016-03-29 10:10:00,13.24,13.24,13.23,13.23,189918.0,9.7416,9.7416,9.7342,9.7342,189918.0
2016-03-29 10:20:00,13.23,13.24,13.23,13.23,158787.0,9.7342,9.7416,9.7342,9.7342,158787.0
2016-03-29 10:30:00,13.23,13.24,13.22,13.23,240918.0,9.7342,9.7416,9.7269,9.7342,240918.0
2016-03-29 10:40:00,13.23,13.24,13.23,13.23,37584.0,9.7342,9.7416,9.7342,9.7342,37584.0
2016-03-29 10:50:00,13.23,13.24,13.23,13.23,60711.0,9.7342,9.7416,9.7342,9.7342,60711.0
2016-03-29 11:00:00,13.24,13.24,13.23,13.23,42936.0,9.7416,9.7416,9.7342,9.7342,42936.0
2016-03-29 11:10:00,13.23,13.23,13.23,13.23,37029.0,9.7342,9.7342,9.7342,9.7342,37029.0
2016-03-29 11:20:00,13.23,13.23,13.23,13.23,26094.0,9.7342,9.7342,9.7342,9.7342,26094.0
2016-03-29 11:30:00,13.23,13.23,13.22,13.23,27165.0,9.7342,9.7342,9.7269,9.7342,27165.0
2016-03-29 11:40:00,13.23,13.24,13.23,13.23,42450.0,9.7342,9.7416,9.7342,9.7342,42450.0
2016-03-29 11:50:00,13.23,13.24,13.23,13.23,91458.0,9.7342,9.7416,9.7342,9.7342,91458.0
2016-03-29 12:00:00,13.23,13.24,13.23,13.23,17352.0,9.7342,9.7416,9.7342,9.7342,17352.0
2016-03-29 12:10:00,13.23,13.24,13.23,13.24,139443.0,9.7342,9.7416,9.7342,9.7416,139443.0
2016-03-29 12:20:00,13.24,13.3,13.24,13.3,49038.0,9.7416,9.7857,9.7416,9.7857,49038.0
2016-03-29 12:30:00,13.31,13.31,13.3,13.3,35793.0,9.7931,9.7931,9.7857,9.7857,35793.0
2016-03-29 12:40:00,13.3,13.32,13.3,13.32,21219.0,9.7857,9.8004,9.7857,9.8004,21219.0
2016-03-29 12:50:00,13.32,13.32,13.3,13.3,226389.0,9.8004,9.8004,9.7857,9.7857,226389.0
2016-03-29 13:00:00,13.31,13.31,13.29,13.3,44487.0,9.7931,9.7931,9.7784,9.7857,44487.0
2016-03-29 13:10:00,13.3,13.3,13.29,13.3,12945.0,9.7857,9.7857,9.7784,9.7857,12945.0
2016-03-29 13:20:00,13.3,13.3,13.29,13.29,15243.0,9.7857,9.7857,9.7784,9.7784,15243.0
2016-03-29 13:30:00,13.29,13.3,13.29,13.29,52803.0,9.7784,9.7857,9.7784,9.7784,52803.0
2016-03-29 13:40:00,13.3,13.31,13.29,13.3,90714.0,9.7857,9.7931,9.7784,9.7857,90714.0
2016-03-29 13:50:00,13.3,13.31,13.3,13.31,17964.0,9.7857,9.7931,9.7857,9.7931,17964.0
2016-03-29 14:00:00,13.31,13.33,13.31,13.33,85608.0,9.7931,9.8078,9.7931,9.8078,85608.0
2016-03-29 14:10:00,13.33,13.34,13.33,13.33,40629.0,9.8078,9.8152,9.8078,9.8078,40629.0
2016-03-29 14:20:00,13.33,13.35,13.33,13.35,72477.0,9.8078,9.8225,9.8078,9.8225,72477.0
2016-03-29 14:30:00,13.35,13.35,13.34,13.35,67788.0,9.8225,9.8225,9.8152,9.8225,67788.0
2016-03-29 14:40:00,13.35,13.35,13.34,13.35,24861.0,9.8225,9.8225,9.8152,9.8225,24861.0
2016-03-29 14:50:00,13.35,13.35,13.34,13.34,19239.0,9.8225,9.8225,9.8152,9.8152,19239.0
2016-03-29 15:00:00,13.34,13.35,13.34,13.34,33246.0,9.8152,9.8225,9.8152,9.8152,33246.0
2016-03-29 15:10:00,13.34,13.35,13.34,13.35,94365.0,9.8152,9.8225,9.8152,9.8225,94365.0
2016-03-29 15:20:00,13.35,13.36,13.35,13.35,34617.0,9.8225,9.8299,9.8225,9.8225,34617.0
2016-03-29 15:30:00,13.35,13.35,13.35,13.35,26712.0,9.8225,9.8225,9.8225,9.8225,26712.0
2016-03-29 15:40:00,13.35,13.35,13.34,13.34,18216.0,9.8225,9.8225,9.8152,9.8152,18216.0
2016-03-29 15:50:00,13.34,13.36,13.34,13.35,138864.0,9.8152,9.8299,9.8152,9.8225,138864.0
2016-03-30 09:30:00,13.41,13.42,13.39,13.42,106167.0,9.8667,9.874,9.8519,9.874,106167.0
2016-03-30 09:40:00,13.42,13.42,13.41,13.42,92130.0,9.874,9.874,9.8667,9.874,92130.0
2016-03-30 09:50:00,13.42,13.42,13.41,13.41,17457.0,9.874,9.874,9.8667,9.8667,17457.0
2016-03-30 10:00:00,13.41,13.42,13.41,13.41,38841.0,9.8667,9.874,9.8667,9.8667,38841.0
2016-03-30 10:10:00,13.42,13.42,13.41,13.41,24267.0,9.874,9.874,9.8667,9.8667,24267.0
2016-03-30 10:20:00,13.41,13.42,13.41,13.41,26754.0,9.8667,9.874,9.8667,9.8667,26754.0
2016-03-30 10:30:00,13.41,13.43,13.41,13.43,25779.0,9.8667,9.8814,9.8667,9.8814,25779.0
2016-03-30 10:40:00,13.43,13.43,13.42,13.43,14172.0,9.8814,9.8814,9.874,9.8814,14172.0
2016-03-30 10:50:00,13.43,13.43,13.42,13.43,32373.0,9.8814,9.8814,9.874,9.8814,32373.0
2016-03-30 11:00:00,13.43,13.45,13.43,13.44,27033.0,9.8814,9.8961,9.8814,9.8887,27033.0
2016-03-30 11:10:00,13.44,13.44,13.43,13.43,47670.0,9.8887,9.8887,9.8814,9.8814,47670.0
2016-03-30 11:20:00,13.42,13.43,13.42,13.42,31260.0,9.874,9.8814,9.874,9.874,31260.0
2016-03-30 11:30:00,13.41,13.41,13.39,13.4,61323.0,9.8667,9.8667,9.8519,9.8593,61323.0
2016-03-30 11:40:00,13.4,13.41,13.39,13.4,22677.0,9.8593,9.8667,9.8519,9.8593,22677.0
2016-03-30 11:50:00,13.4,13.41,13.4,13.4,7233.0,9.8593,9.8667,9.8593,9.8593,7233.0
2016-03-30 12:00:00,13.41,13.41,13.4,13.4,22032.0,9.8667,9.8667,9.8593,9.8593,22032.0
2016-03-30 12:10:00,13.4,13.4,13.4,13.4,9063.0,9.8593,9.8593,9.8593,9.8593,9063.0
2016-03-30 12:20:00,13.4,13.4,13.39,13.39,4734.0,9.8593,9.8593,9.8519,9.8519,4734.0
2016-03-30 12:30:00,13.39,13.4,13.38,13.39,40746.0,9.8519,9.8593,9.8446,9.8519,40746.0
2016-03-30 12:40:00,13.39,13.39,13.38,13.39,25284.0,9.8519,9.8519,9.8446,9.8519,25284.0
2016-03-30 12:50:00,13.39,13.39,13.38,13.39,25680.0,9.8519,9.8519,9.8446,9.8519,25680.0
2016-03-30 13:00:00,13.39,13.39,13.38,13.38,8133.0,9.8519,9.8519,9.8446,9.8446,8133.0
2016-03-30 13:10:00,13.38,13.38,13.38,13.38,5937.0,9.8446,9.8446,9.8446,9.8446,5937.0
2016-03-30 13:20:00,13.38,13.38,13.38,13.38,11238.0,9.8446,9.8446,9.8446,9.8446,11238.0
2016-03-30 13:30:00,13.38,13.38,13.37,13.38,27948.0,9.8446,9.8446,9.8372,9.8446,27948.0
2016-03-30 13:40:00,13.38,13.39,13.38,13.39,11289.0,9.8446,9.8519,9.8446,9.8519,11289.0
2016-03-30 13:50:00,13.39,13.4,13.39,13.39,15159.0,9.8519,9.8593,9.8519,9.8519,15159.0
2016-03-30 14:00:00,13.39,13.4,13.39,13.4,27444.0,9.8519,9.8593,9.8519,9.8593,27444.0
2016-03-30 14:10:00,13.4,13.41,13.39,13.4,26838.0,9.8593,9.8667,9.8519,9.8593,26838.0
2016-03-30 14:20:00,13.4,13.4,13.39,13.4,46998.0,9.8593,9.8593,9.8519,9.8593,46998.0
2016-03-30 14:30:00,13.41,13.41,13.4,13.4,13263.0,9.8667,9.8667,9.8593,9.8593,13263.0
2016-03-30 14:40:00,13.39,13.4,13.39,13.4,13563.0,9.8519,9.8593,9.8519,9.8593,13563.0
2016-03-30 14:50:00,13.4,13.41,13.4,13.4,18192.0,9.8593,9.8667,9.8593,9.8593,18192.0
2016-03-30 15:00:00,13.4,13.41,13.4,13.41,31941.0,9.8593,9.8667,9.8593,9.8667,31941.0
2016-03-30 15:10:00,13.41,13.42,13.41,13.41,28152.0,9.8667,9.874,9.8667,9.8667,28152.0
2016-03-30 15:20:00,13.41,13.42,13.41,13.42,22914.0,9.8667,9.874,9.8667,9.874,22914.0
2016-03-30 15:30:00,13.41,13.41,13.4,13.41,42342.0,9.8667,9.8667,9.8593,9.8667,42342.0
2016-03-30 15:40:00,13.41,13.41,13.4,13.4,39510.0,9.8667,9.8667,9.8593,9.8593,39510.0
2016-03-30 15:50:00,13.4,13.41,13.38,13.39,63114.0,9.8593,9.8667,9.8446,9.8519,63114.0
2016-03-31 09:30:00,13.38,13.41,13.38,13.4,28695.0,9.8446,9.8667,9.8446,9.8593,28695.0
2016-03-31 09:40:00,13.4,13.4,13.39,13.4,54645.0,9.8593,9.8593,9.8519,9.8593,54645.0
2016-03-31 09:50:00,13.4,13.4,13.39,13.39,16311.0,9.8593,9.8593,9.8519,9.8519,16311.0
2016-03-31 10:00:00,13.39,13.4,13.39,13.39,14487.0,9.8519,9.8593,9.8519,9.8519,14487.0
2016-03-31 10:10:00,13.39,13.4,13.39,13.4,13131.0,9.8519,9.8593,9.8519,9.8593,13131.0
2016-03-31 10:20:00,13.4,13.41,13.4,13.4,31233.0,9.8593,9.8667,9.8593,9.8593,31233.0
2016-03-31 10:30:00,13.39,13.4,13.39,13.4,1200.0,9.8519,9.8593,9.8519,9.8593,1200.0
2016-03-31 10:40:00,13.4,13.41,13.4,13.4,25995.0,9.8593,9.8667,9.8593,9.8593,25995.0
2016-03-31 10:50:00,13.4,13.41,13.4,13.41,7329.0,9.8593,9.8667,9.8593,9.8667,7329.0
2016-03-31 11:00:00,13.41,13.41,13.4,13.41,17475.0,9.8667,9.8667,9.8593,9.8667,17475.0
2016-03-31 11:10:00,13.41,13.41,13.4,13.41,17685.0,9.8667,9.8667,9.8593,9.8667,17685.0
2016-03-31 11:20:00,13.41,13.41,13.4,13.41,18918.0,9.8667,9.8667,9.8593,9.8667,18918.0
2016-03-31 11:30:00,13.41,13.41,13.4,13.41,16170.0,9.8667,9.8667,9.8593,9.8667,16170.0
2016-03-31 11:40:00,13.41,13.41,13.4,13.41,7926.0,9.8667,9.8667,9.8593,9.8667,7926.0
2016-03-31 11:50:00,13.41,13.42,13.41,13.42,47667.0,9.8667,9.874,9.8667,9.874,47667.0
2016-03-31 12:00:00,13.41,13.42,13.41,13.42,12528.0,9.8667,9.874,9.8667,9.874,12528.0
2016-03-31 12:10:00,13.42,13.42,13.41,13.42,76347.0,9.874,9.874,9.8667,9.874,76347.0
2016-03-31 12:20:00,13.42,13.42,13.41,13.42,31872.0,9.874,9.874,9.8667,9.874,31872.0
2016-03-31 12:30:00,13.42,13.42,13.4,13.41,13452.0,9.874,9.874,9.8593,9.8667,13452.0
2016-03-31 12:40:00,13.41,13.41,13.4,13.4,7992.0,9.8667,9.8667,9.8593,9.8593,7992.0
2016-03-31 12:50:00,13.4,13.41,13.4,13.4,22419.0,9.8593,9.8667,9.8593,9.8593,22419.0
2016-03-31 13:00:00,13.4,13.4,13.4,13.4,8913.0,9.8593,9.8593,9.8593,9.8593,8913.0
2016-03-31 13:10:00,13.4,13.41,13.4,13.4,13119.0,9.8593,9.8667,9.8593,9.8593,13119.0
2016-03-31 13:20:00,13.4,13.4,13.4,13.4,1491.0,9.8593,9.8593,9.8593,9.8593,1491.0
2016-03-31 13:30:00,13.4,13.4,13.39,13.4,18117.0,9.8593,9.8593,9.8519,9.8593,18117.0
2016-03-31 13:40:00,13.39,13.39,13.38,13.39,15747.0,9.8519,9.8519,9.8446,9.8519,15747.0
2016-03-31 13:50:00,13.39,13.39,13.38,13.38,13719.0,9.8519,9.8519,9.8446,9.8446,13719.0
2016-03-31 14:00:00,13.38,13.38,13.38,13.38,16716.0,9.8446,9.8446,9.8446,9.8446,16716.0
2016-03-31 14:10:00,13.38,13.38,13.37,13.38,48162.0,9.8446,9.8446,9.8372,9.8446,48162.0
2016-03-31 14:20:00,13.38,13.38,13.36,13.36,83163.0,9.8446,9.8446,9.8299,9.8299,83163.0
2016-03-31 14:30:00,13.36,13.37,13.36,13.36,25089.0,9.8299,9.8372,9.8299,9.8299,25089.0
2016-03-31 14:40:00,13.36,13.36,13.35,13.36,109383.0,9.8299,9.8299,9.8225,9.8299,109383.0
2016-03-31 14:50:00,13.36,13.36,13.35,13.36,39237.0,9.8299,9.8299,9.8225,9.8299,39237.0
2016-03-31 15:00:00,13.36,13.36,13.35,13.36,8472.0,9.8299,9.8299,9.8225,9.8299,8472.0
2016-03-31 15:10:00,13.36,13.36,13.35,13.36,26412.0,9.8299,9.8299,9.8225,9.8299,26412.0
2016-03-31 15:20:00,13.36,13.37,13.36,13.36,89724.0,9.8299,9.8372,9.8299,9.8299,89724.0
2016-03-31 15:30:00,13.37,13.38,13.36,13.38,49527.0,9.8372,9.8446,9.8299,9.8446,49527.0
2016-03-31 15:40:00,13.37,13.38,13.36,13.38,21165.0,9.8372,9.8446,9.8299,9.8446,21165.0
2016-03-31 15:50:00,13.38,13.38,13.35,13.36,159114.0,9.8446,9.8446,9.8225,9.8299,159114.0
2016-04-01 09:30:00,13.28,13.29,13.25,13.28,88398.0,9.771,9.7784,9.7489,9.771,88398.0
2016-04-01 09:40:00,13.28,13.29,13.27,13.29,16215.0,9.771,9.7784,9.7636,9.7784,16215.0
2016-04-01 09:50:00,13.28,13.29,13.27,13.27,58407.0,9.771,9.7784,9.7636,9.7636,58407.0
2016-04-01 10:00:00,13.28,13.31,13.27,13.31,38976.0,9.771,9.7931,9.7636,9.7931,38976.0
2016-04-01 10:10:00,13.32,13.33,13.32,13.32,24780.0,9.8004,9.8078,9.8004,9.8004,24780.0
2016-04-01 10:20:00,13.32,13.33,13.32,13.33,10296.0,9.8004,9.8078,9.8004,9.8078,10296.0
2016-04-01 10:30:00,13.33,13.35,13.32,13.35,28407.0,9.8078,9.8225,9.8004,9.8225,28407.0
2016-04-01 10:40:00,13.35,13.36,13.34,13.34,13020.0,9.8225,9.8299,9.8152,9.8152,13020.0
2016-04-01 10:50:00,13.34,13.34,13.33,13.33,15900.0,9.8152,9.8152,9.8078,9.8078,15900.0
2016-04-01 11:00:00,13.35,13.36,13.35,13.35,15960.0,9.8225,9.8299,9.8225,9.8225,15960.0
2016-04-01 11:10:00,13.35,13.36,13.35,13.35,20868.0,9.8225,9.8299,9.8225,9.8225,20868.0
2016-04-01 11:20:00,13.35,13.35,13.35,13.35,12156.0,9.8225,9.8225,9.8225,9.8225,12156.0
2016-04-01 11:30:00,13.35,13.36,13.35,13.35,36252.0,9.8225,9.8299,9.8225,9.8225,36252.0
2016-04-01 11:40:00,13.35,13.36,13.34,13.35,16386.0,9.8225,9.8299,9.8152,9.8225,16386.0
2016-04-01 11:50:00,13.34,13.34,13.33,13.34,17991.0,9.8152,9.8152,9.8078,9.8152,17991.0
2016-04-01 12:00:00,13.34,13.35,13.33,13.34,12228.0,9.8152,9.8225,9.8078,9.8152,12228.0
2016-04-01 12:10:00,13.34,13.34,13.33,13.34,11853.0,9.8152,9.8152,9.8078,9.8152,11853.0
2016-04-01 12:20:00,13.33,13.33,13.32,13.33,15630.0,9.8078,9.8078,9.8004,9.8078,15630.0
2016-04-01 12:30:00,13.33,13.34,13.33,13.34,15531.0,9.8078,9.8152,9.8078,9.8152,15531.0
2016-04-01 12:40:00,13.34,13.35,13.34,13.35,69147.0,9.8152,9.8225,9.8152,9.8225,69147.0
2016-04-01 12:50:00,13.34,13.35,13.34,13.34,21873.0,9.8152,9.8225,9.8152,9.8152,21873.0
2016-04-01 13:00:00,13.34,13.35,13.34,13.35,27870.0,9.8152,9.8225,9.8152,9.8225,27870.0
2016-04-01 13:10:00,13.35,13.36,13.34,13.36,16332.0,9.8225,9.8299,9.8152,9.8299,16332.0
2016-04-01 13:20:00,13.36,13.37,13.36,13.37,106908.0,9.8299,9.8372,9.8299,9.8372,106908.0
2016-04-01 13:30:00,13.37,13.38,13.37,13.38,56880.0,9.8372,9.8446,9.8372,9.8446,56880.0
2016-04-01 13:40:00,13.38,13.38,13.37,13.38,55617.0,9.8446,9.8446,9.8372,9.8446,55617.0
2016-04-01 13:50:00,13.38,13.39,13.38,13.38,17064.0,9.8446,9.8519,9.8446,9.8446,17064.0
2016-04-01 14:00:00,13.38,13.39,13.38,13.39,96666.0,9.8446,9.8519,9.8446,9.8519,96666.0
2016-04-01 14:10:00,13.39,13.4,13.38,13.39,43920.0,9.8519,9.8593,9.8446,9.8519,43920.0
2016-04-01 14:20:00,13.39,13.39,13.38,13.38,52044.0,9.8519,9.8519,9.8446,9.8446,52044.0
2016-04-01 14:30:00,13.38,13.4,13.38,13.4,43629.0,9.8446,9.8593,9.8446,9.8593,43629.0
2016-04-01 14:40:00,13.4,13.41,13.4,13.4,8691.0,9.8593,9.8667,9.8593,9.8593,8691.0
2016-04-01 14:50:00,13.41,13.41,13.4,13.4,10938.0,9.8667,9.8667,9.8593,9.8593,10938.0
2016-04-01 15:00:00,13.4,13.41,13.4,13.4,23067.0,9.8593,9.8667,9.8593,9.8593,23067.0
2016-04-01 15:10:00,13.4,13.41,13.4,13.4,14505.0,9.8593,9.8667,9.8593,9.8593,14505.0
2016-04-01 15:20:00,13.4,13.4,13.4,13.4,49011.0,9.8593,9.8593,9.8593,9.8593,49011.0
2016-04-01 15:30:00,13.4,13.42,13.4,13.42,34386.0,9.8593,9.874,9.8593,9.874,34386.0
2016-04-01 15:40:00,13.42,13.43,13.41,13.43,24318.0,9.874,9.8814,9.8667,9.8814,24318.0
2016-04-01 15:50:00,13.42,13.43,13.41,13.42,134529.0,9.874,9.8814,9.8667,9.874,134529.0
2016-04-04 09:30:00,13.41,13.41,13.37,13.4,150060.0,9.8667,9.8667,9.8372,9.8593,150060.0
2016-04-04 09:40:00,13.41,13.41,13.4,13.41,30753.0,9.8667,9.8667,9.8593,9.8667,30753.0
2016-04-04 09:50:00,13.41,13.42,13.4,13.42,29790.0,9.8667,9.874,9.8593,9.874,29790.0
2016-04-04 10:00:00,13.42,13.42,13.41,13.42,25332.0,9.874,9.874,9.8667,9.874,25332.0
2016-04-04 10:10:00,13.42,13.42,13.4,13.41,22230.0,9.874,9.874,9.8593,9.8667,22230.0
2016-04-04 10:20:00,13.41,13.42,13.41,13.41,29379.0,9.8667,9.874,9.8667,9.8667,29379.0
2016-04-04 10:30:00,13.41,13.41,13.4,13.4,74859.0,9.8667,9.8667,9.8593,9.8593,74859.0
2016-04-04 10:40:00,13.4,13.4,13.39,13.39,22176.0,9.8593,9.8593,9.8519,9.8519,22176.0
2016-04-04 10:50:00,13.39,13.39,13.38,13.38,77151.0,9.8519,9.8519,9.8446,9.8446,77151.0
2016-04-04 11:00:00,13.38,13.39,13.38,13.39,28161.0,9.8446,9.8519,9.8446,9.8519,28161.0
2016-04-04 11:10:00,13.38,13.39,13.38,13.39,11427.0,9.8446,9.8519,9.8446,9.8519,11427.0
2016-04-04 11:20:00,13.39,13.4,13.39,13.39,41646.0,9.8519,9.8593,9.8519,9.8519,41646.0
2016-04-04 11:30:00,13.39,13.4,13.39,13.4,36354.0,9.8519,9.8593,9.8519,9.8593,36354.0
2016-04-04 11:40:00,13.4,13.4,13.39,13.39,17400.0,9.8593,9.8593,9.8519,9.8519,17400.0
2016-04-04 11:50:00,13.39,13.4,13.39,13.4,14157.0,9.8519,9.8593,9.8519,9.8593,14157.0
2016-04-04 12:00:00,13.4,13.41,13.4,13.41,31329.0,9.8593,9.8667,9.8593,9.8667,31329.0
2016-04-04 12:10:00,13.41,13.42,13.41,13.41,48447.0,9.8667,9.874,9.8667,9.8667,48447.0
2016-04-04 12:20:00,13.42,13.42,13.4,13.41,262926.0,9.874,9.874,9.8593,9.8667,262926.0
2016-04-04 12:30:00,13.4,13.41,13.4,13.41,25578.0,9.8593,9.8667,9.8593,9.8667,25578.0
2016-04-04 12:40:00,13.4,13.41,13.4,13.41,16572.0,9.8593,9.8667,9.8593,9.8667,16572.0
2016-04-04 12:50:00,13.41,13.41,13.4,13.41,47817.0,9.8667,9.8667,9.8593,9.8667,47817.0
2016-04-04 13:00:00,13.41,13.41,13.4,13.4,6072.0,9.8667,9.8667,9.8593,9.8593,6072.0
2016-04-04 13:10:00,13.4,13.4,13.39,13.39,30459.0,9.8593,9.8593,9.8519,9.8519,30459.0
2016-04-04 13:20:00,13.39,13.4,13.39,13.4,19257.0,9.8519,9.8593,9.8519,9.8593,19257.0
2016-04-04 13:30:00,13.4,13.4,13.38,13.39,16566.0,9.8593,9.8593,9.8446,9.8519,16566.0
2016-04-04 13:40:00,13.39,13.39,13.38,13.39,20076.0,9.8519,9.8519,9.8446,9.8519,20076.0
2016-04-04 13:50:00,13.39,13.39,13.37,13.38,45369.0,9.8519,9.8519,9.8372,9.8446,45369.0
2016-04-04 14:00:00,13.38,13.38,13.36,13.36,965139.0,9.8446,9.8446,9.8299,9.8299,965139.0
2016-04-04 14:10:00,13.36,13.37,13.35,13.36,36006.0,9.8299,9.8372,9.8225,9.8299,36006.0
2016-04-04 14:20:00,13.36,13.37,13.36,13.36,119481.0,9.8299,9.8372,9.8299,9.8299,119481.0
2016-04-04 14:30:00,13.36,13.38,13.36,13.37,142773.0,9.8299,9.8446,9.8299,9.8372,142773.0
2016-04-04 14:40:00,13.38,13.38,13.37,13.38,23487.0,9.8446,9.8446,9.8372,9.8446,23487.0
2016-04-04 14:50:00,13.38,13.38,13.37,13.37,38997.0,9.8446,9.8446,9.8372,9.8372,38997.0
2016-04-04 15:00:00,13.38,13.39,13.37,13.38,258816.0,9.8446,9.8519,9.8372,9.8446,258816.0
2016-04-04 15:10:00,13.38,13.39,13.37,13.38,108351.0,9.8446,9.8519,9.8372,9.8446,108351.0
2016-04-04 15:20:00,13.37,13.37,13.37,13.37,48897.0,9.8372,9.8372,9.8372,9.8372,48897.0
2016-04-04 15:30:00,13.38,13.38,13.37,13.37,23679.0,9.8446,9.8446,9.8372,9.8372,23679.0
2016-04-04 15:40:00,13.37,13.37,13.36,13.37,28356.0,9.8372,9.8372,9.8299,9.8372,28356.0
2016-04-04 15:50:00,13.37,13.38,13.37,13.38,63648.0,9.8372,9.8446,9.8372,9.8446,63648.0
2016-04-05 09:30:00,13.33,13.36,13.33,13.33,154260.0,9.8078,9.8299,9.8078,9.8078,154260.0
2016-04-05 09:40:00,13.32,13.33,13.31,13.32,21801.0,9.8004,9.8078,9.7931,9.8004,21801.0
2016-04-05 09:50:00,13.32,13.34,13.32,13.34,17826.0,9.8004,9.8152,9.8004,9.8152,17826.0
2016-04-05 10:00:00,13.35,13.38,13.35,13.37,26649.0,9.8225,9.8446,9.8225,9.8372,26649.0
2016-04-05 10:10:00,13.37,13.37,13.35,13.35,19758.0,9.8372,9.8372,9.8225,9.8225,19758.0
2016-04-05 10:20:00,13.36,13.36,13.34,13.36,31620.0,9.8299,9.8299,9.8152,9.8299,31620.0
2016-04-05 10:30:00,13.35,13.36,13.34,13.35,12930.0,9.8225,9.8299,9.8152,9.8225,12930.0
2016-04-05 10:40:00,13.34,13.35,13.33,13.34,11961.0,9.8152,9.8225,9.8078,9.8152,11961.0
2016-04-05 10:50:00,13.34,13.34,13.32,13.33,25632.0,9.8152,9.8152,9.8004,9.8078,25632.0
2016-04-05 11:00:00,13.33,13.34,13.32,13.34,25989.0,9.8078,9.8152,9.8004,9.8152,25989.0
2016-04-05 11:10:00,13.34,13.35,13.34,13.34,26382.0,9.8152,9.8225,9.8152,9.8152,26382.0
2016-04-05 11:20:00,13.35,13.36,13.34,13.35,24414.0,9.8225,9.8299,9.8152,9.8225,24414.0
2016-04-05 11:30:00,13.35,13.35,13.33,13.34,29037.0,9.8225,9.8225,9.8078,9.8152,29037.0
2016-04-05 11:40:00,13.34,13.34,13.33,13.34,10311.0,9.8152,9.8152,9.8078,9.8152,10311.0
2016-04-05 11:50:00,13.34,13.34,13.33,13.34,17691.0,9.8152,9.8152,9.8078,9.8152,17691.0
2016-04-05 12:00:00,13.34,13.35,13.34,13.35,50259.0,9.8152,9.8225,9.8152,9.8225,50259.0
2016-04-05 12:10:00,13.34,13.35,13.32,13.33,19383.0,9.8152,9.8225,9.8004,9.8078,19383.0
2016-04-05 12:20:00,13.32,13.33,13.32,13.33,48150.0,9.8004,9.8078,9.8004,9.8078,48150.0
2016-04-05 12:30:00,13.33,13.34,13.33,13.34,20520.0,9.8078,9.8152,9.8078,9.8152,20520.0
2016-04-05 12:40:00,13.34,13.35,13.33,13.33,17643.0,9.8152,9.8225,9.8078,9.8078,17643.0
2016-04-05 12:50:00,13.33,13.33,13.33,13.33,16671.0,9.8078,9.8078,9.8078,9.8078,16671.0
2016-04-05 13:00:00,13.33,13.33,13.32,13.32,435777.0,9.8078,9.8078,9.8004,9.8004,435777.0
2016-04-05 13:10:00,13.32,13.34,13.32,13.33,126489.0,9.8004,9.8152,9.8004,9.8078,126489.0
2016-04-05 13:20:00,13.34,13.35,13.33,13.34,34995.0,9.8152,9.8225,9.8078,9.8152,34995.0
2016-04-05 13:30:00,13.35,13.35,13.34,13.34,31416.0,9.8225,9.8225,9.8152,9.8152,31416.0
2016-04-05 13:40:00,13.33,13.34,13.33,13.33,62352.0,9.8078,9.8152,9.8078,9.8078,62352.0
2016-04-05 13:50:00,13.34,13.35,13.34,13.34,19812.0,9.8152,9.8225,9.8152,9.8152,19812.0
2016-04-05 14:00:00,13.34,13.34,13.33,13.34,75810.0,9.8152,9.8152,9.8078,9.8152,75810.0
2016-04-05 14:10:00,13.33,13.34,13.33,13.34,21441.0,9.8078,9.8152,9.8078,9.8152,21441.0
2016-04-05 14:20:00,13.34,13.34,13.34,13.34,14760.0,9.8152,9.8152,9.8152,9.8152,14760.0
2016-04-05 14:30:00,13.35,13.36,13.35,13.36,431313.0,9.8225,9.8299,9.8225,9.8299,431313.0
2016-04-05 14:40:00,13.36,13.36,13.36,13.36,18594.0,9.8299,9.8299,9.8299,9.8299,18594.0
2016-04-05 14:50:00,13.36,13.37,13.36,13.36,10077.0,9.8299,9.8372,9.8299,9.8299,10077.0
2016-04-05 15:00:00,13.36,13.36,13.34,13.34,67659.0,9.8299,9.8299,9.8152,9.8152,67659.0
2016-04-05 15:10:00,13.34,13.35,13.34,13.34,55155.0,9.8152,9.8225,9.8152,9.8152,55155.0
2016-04-05 15:20:00,13.34,13.35,13.33,13.34,47994.0,9.8152,9.8225,9.8078,9.8152,47994.0
2016-04-05 15:30:00,13.34,13.34,13.32,13.33,185085.0,9.8152,9.8152,9.8004,9.8078,185085.0
2016-04-05 15:40:00,13.33,13.33,13.32,13.33,57984.0,9.8078,9.8078,9.8004,9.8078,57984.0
2016-04-05 15:50:00,13.33,13.33,13.3,13.31,119952.0,9.8078,9.8078,9.7857,9.7931,119952.0
2016-04-06 09:30:00,13.33,13.35,13.3,13.31,40818.0,9.8078,9.8225,9.7857,9.7931,40818.0
2016-04-06 09:40:00,13.3,13.3,13.29,13.29,12870.0,9.7857,9.7857,9.7784,9.7784,12870.0
2016-04-06 09:50:00,13.3,13.31,13.29,13.3,10359.0,9.7857,9.7931,9.7784,9.7857,10359.0
2016-04-06 10:00:00,13.3,13.31,13.3,13.3,96366.0,9.7857,9.7931,9.7857,9.7857,96366.0
2016-04-06 10:10:00,13.3,13.3,13.28,13.28,33120.0,9.7857,9.7857,9.771,9.771,33120.0
2016-04-06 10:20:00,13.28,13.29,13.28,13.29,34692.0,9.771,9.7784,9.771,9.7784,34692.0
2016-04-06 10:30:00,13.29,13.31,13.28,13.29,58296.0,9.7784,9.7931,9.771,9.7784,58296.0
2016-04-06 10:40:00,13.3,13.32,13.29,13.32,33072.0,9.7857,9.8004,9.7784,9.8004,33072.0
2016-04-06 10:50:00,13.32,13.34,13.31,13.33,29553.0,9.8004,9.8152,9.7931,9.8078,29553.0
2016-04-06 11:00:00,13.33,13.35,13.33,13.35,18798.0,9.8078,9.8225,9.8078,9.8225,18798.0
2016-04-06 11:10:00,13.35,13.35,13.34,13.34,67005.0,9.8225,9.8225,9.8152,9.8152,67005.0
2016-04-06 11:20:00,13.34,13.35,13.34,13.35,39867.0,9.8152,9.8225,9.8152,9.8225,39867.0
2016-04-06 11:30:00,13.36,13.36,13.35,13.36,50298.0,9.8299,9.8299,9.8225,9.8299,50298.0
2016-04-06 11:40:00,13.36,13.37,13.35,13.37,17880.0,9.8299,9.8372,9.8225,9.8372,17880.0
2016-04-06 11:50:00,13.37,13.37,13.36,13.37,35856.0,9.8372,9.8372,9.8299,9.8372,35856.0
2016-04-06 12:00:00,13.37,13.37,13.35,13.36,53391.0,9.8372,9.8372,9.8225,9.8299,53391.0
2016-04-06 12:10:00,13.35,13.36,13.35,13.35,18534.0,9.8225,9.8299,9.8225,9.8225,18534.0
2016-04-06 12:20:00,13.36,13.36,13.35,13.36,71478.0,9.8299,9.8299,9.8225,9.8299,71478.0
2016-04-06 12:30:00,13.36,13.37,13.36,13.36,54792.0,9.8299,9.8372,9.8299,9.8299,54792.0
2016-04-06 12:40:00,13.36,13.37,13.36,13.36,38709.0,9.8299,9.8372,9.8299,9.8299,38709.0
2016-04-06 12:50:00,13.36,13.37,13.36,13.36,36252.0,9.8299,9.8372,9.8299,9.8299,36252.0
2016-04-06 13:00:00,13.36,13.37,13.36,13.37,13629.0,9.8299,9.8372,9.8299,9.8372,13629.0
2016-04-06 13:10:00,13.37,13.38,13.37,13.38,63804.0,9.8372,9.8446,9.8372,9.8446,63804.0
2016-04-06 13:20:00,13.38,13.38,13.37,13.38,9591.0,9.8446,9.8446,9.8372,9.8446,9591.0
2016-04-06 13:30:00,13.37,13.38,13.37,13.38,20427.0,9.8372,9.8446,9.8372,9.8446,20427.0
2016-04-06 13:40:00,13.38,13.39,13.38,13.38,31509.0,9.8446,9.8519,9.8446,9.8446,31509.0
2016-04-06 13:50:00,13.39,13.39,13.37,13.38,20898.0,9.8519,9.8519,9.8372,9.8446,20898.0
2016-04-06 14:00:00,13.37,13.37,13.36,13.36,65766.0,9.8372,9.8372,9.8299,9.8299,65766.0
2016-04-06 14:10:00,13.35,13.37,13.35,13.37,68004.0,9.8225,9.8372,9.8225,9.8372,68004.0
2016-04-06 14:20:00,13.37,13.37,13.36,13.36,53301.0,9.8372,9.8372,9.8299,9.8299,53301.0
2016-04-06 14:30:00,13.36,13.37,13.34,13.34,134529.0,9.8299,9.8372,9.8152,9.8152,134529.0
2016-04-06 14:40:00,13.35,13.36,13.35,13.36,18774.0,9.8225,9.8299,9.8225,9.8299,18774.0
2016-04-06 14:50:00,13.36,13.38,13.36,13.38,88761.0,9.8299,9.8446,9.8299,9.8446,88761.0
2016-04-06 15:00:00,13.38,13.41,13.37,13.41,97071.0,9.8446,9.8667,9.8372,9.8667,97071.0
2016-04-06 15:10:00,13.41,13.41,13.4,13.41,48726.0,9.8667,9.8667,9.8593,9.8667,48726.0
2016-04-06 15:20:00,13.41,13.41,13.4,13.4,20874.0,9.8667,9.8667,9.8593,9.8593,20874.0
2016-04-06 15:30:00,13.41,13.42,13.4,13.41,33318.0,9.8667,9.874,9.8593,9.8667,33318.0
2016-04-06 15:40:00,13.41,13.42,13.4,13.42,132441.0,9.8667,9.874,9.8593,9.874,132441.0
2016-04-06 15:50:00,13.42,13.43,13.42,13.42,121839.0,9.874,9.8814,9.874,9.874,121839.0
2016-04-07 09:30:00,13.33,13.34,13.33,13.33,62340.0,9.8078,9.8152,9.8078,9.8078,62340.0
2016-04-07 09:40:00,13.33,13.34,13.32,13.32,33162.0,9.8078,9.8152,9.8004,9.8004,33162.0
2016-04-07 09:50:00,13.33,13.34,13.32,13.34,25623.0,9.8078,9.8152,9.8004,9.8152,25623.0
2016-04-07 10:00:00,13.34,13.36,13.33,13.36,23994.0,9.8152,9.8299,9.8078,9.8299,23994.0
2016-04-07 10:10:00,13.35,13.35,13.32,13.32,27501.0,9.8225,9.8225,9.8004,9.8004,27501.0
2016-04-07 10:20:00,13.32,13.32,13.3,13.3,33561.0,9.8004,9.8004,9.7857,9.7857,33561.0
2016-04-07 10:30:00,13.3,13.32,13.3,13.31,30417.0,9.7857,9.8004,9.7857,9.7931,30417.0
2016-04-07 10:40:00,13.31,13.32,13.31,13.32,38286.0,9.7931,9.8004,9.7931,9.8004,38286.0
2016-04-07 10:50:00,13.32,13.33,13.31,13.32,25461.0,9.8004,9.8078,9.7931,9.8004,25461.0
2016-04-07 11:00:00,13.32,13.32,13.3,13.3,53793.0,9.8004,9.8004,9.7857,9.7857,53793.0
2016-04-07 11:10:00,13.3,13.32,13.3,13.31,17211.0,9.7857,9.8004,9.7857,9.7931,17211.0
2016-04-07 11:20:00,13.31,13.31,13.29,13.3,26604.0,9.7931,9.7931,9.7784,9.7857,26604.0
2016-04-07 11:30:00,13.31,13.32,13.3,13.31,45363.0,9.7931,9.8004,9.7857,9.7931,45363.0
2016-04-07 11:40:00,13.3,13.32,13.3,13.32,23604.0,9.7857,9.8004,9.7857,9.8004,23604.0
2016-04-07 11:50:00,13.32,13.32,13.31,13.31,20109.0,9.8004,9.8004,9.7931,9.7931,20109.0
2016-04-07 12:00:00,13.31,13.31,13.3,13.31,67974.0,9.7931,9.7931,9.7857,9.7931,67974.0
2016-04-07 12:10:00,13.31,13.31,13.29,13.29,89355.0,9.7931,9.7931,9.7784,9.7784,89355.0
2016-04-07 12:20:00,13.29,13.3,13.29,13.29,16542.0,9.7784,9.7857,9.7784,9.7784,16542.0
2016-04-07 12:30:00,13.29,13.3,13.29,13.3,61698.0,9.7784,9.7857,9.7784,9.7857,61698.0
2016-04-07 12:40:00,13.3,13.3,13.29,13.3,11790.0,9.7857,9.7857,9.7784,9.7857,11790.0
2016-04-07 12:50:00,13.3,13.32,13.3,13.32,17961.0,9.7857,9.8004,9.7857,9.8004,17961.0
2016-04-07 13:00:00,13.32,13.32,13.31,13.32,7203.0,9.8004,9.8004,9.7931,9.8004,7203.0
2016-04-07 13:10:00,13.32,13.33,13.32,13.33,13986.0,9.8004,9.8078,9.8004,9.8078,13986.0
2016-04-07 13:20:00,13.33,13.33,13.32,13.32,12174.0,9.8078,9.8078,9.8004,9.8004,12174.0
2016-04-07 13:30:00,13.32,13.33,13.32,13.32,20367.0,9.8004,9.8078,9.8004,9.8004,20367.0
2016-04-07 13:40:00,13.32,13.32,13.3,13.3,32238.0,9.8004,9.8004,9.7857,9.7857,32238.0
2016-04-07 13:50:00,13.3,13.3,13.29,13.29,48234.0,9.7857,9.7857,9.7784,9.7784,48234.0
2016-04-07 14:00:00,13.29,13.29,13.27,13.27,79005.0,9.7784,9.7784,9.7636,9.7636,79005.0
2016-04-07 14:10:00,13.27,13.27,13.26,13.26,44226.0,9.7636,9.7636,9.7563,9.7563,44226.0
2016-04-07 14:20:00,13.26,13.28,13.26,13.28,43596.0,9.7563,9.771,9.7563,9.771,43596.0
2016-04-07 14:30:00,13.28,13.29,13.28,13.29,16398.0,9.771,9.7784,9.771,9.7784,16398.0
2016-04-07 14:40:00,13.29,13.29,13.26,13.26,70680.0,9.7784,9.7784,9.7563,9.7563,70680.0
2016-04-07 14:50:00,13.26,13.27,13.25,13.26,125967.0,9.7563,9.7636,9.7489,9.7563,125967.0
2016-04-07 15:00:00,13.26,13.28,13.25,13.28,43677.0,9.7563,9.771,9.7489,9.771,43677.0
2016-04-07 15:10:00,13.28,13.29,13.27,13.28,27477.0,9.771,9.7784,9.7636,9.771,27477.0
2016-04-07 15:20:00,13.28,13.29,13.28,13.29,71502.0,9.771,9.7784,9.771,9.7784,71502.0
2016-04-07 15:30:00,13.29,13.3,13.28,13.28,99264.0,9.7784,9.7857,9.771,9.771,99264.0
2016-04-07 15:40:00,13.28,13.3,13.28,13.29,51807.0,9.771,9.7857,9.771,9.7784,51807.0
2016-04-07 15:50:00,13.29,13.3,13.28,13.3,142563.0,9.7784,9.7857,9.771,9.7857,142563.0
2016-04-08 09:30:00,13.37,13.38,13.35,13.37,143712.0,9.8372,9.8446,9.8225,9.8372,143712.0
2016-04-08 09:40:00,13.37,13.38,13.36,13.38,17490.0,9.8372,9.8446,9.8299,9.8446,17490.0
2016-04-08 09:50:00,13.38,13.39,13.37,13.39,38694.0,9.8446,9.8519,9.8372,9.8519,38694.0
2016-04-08 10:00:00,13.39,13.4,13.39,13.4,62034.0,9.8519,9.8593,9.8519,9.8593,62034.0
2016-04-08 10:10:00,13.4,13.4,13.39,13.4,54333.0,9.8593,9.8593,9.8519,9.8593,54333.0
2016-04-08 10:20:00,13.4,13.4,13.39,13.39,17406.0,9.8593,9.8593,9.8519,9.8519,17406.0
2016-04-08 10:30:00,13.39,13.4,13.38,13.39,31314.0,9.8519,9.8593,9.8446,9.8519,31314.0
2016-04-08 10:40:00,13.39,13.4,13.39,13.39,25839.0,9.8519,9.8593,9.8519,9.8519,25839.0
2016-04-08 10:50:00,13.39,13.39,13.38,13.38,24774.0,9.8519,9.8519,9.8446,9.8446,24774.0
2016-04-08 11:00:00,13.38,13.39,13.37,13.39,9357.0,9.8446,9.8519,9.8372,9.8519,9357.0
2016-04-08 11:10:00,13.39,13.39,13.37,13.37,17184.0,9.8519,9.8519,9.8372,9.8372,17184.0
2016-04-08 11:20:00,13.38,13.38,13.37,13.38,42354.0,9.8446,9.8446,9.8372,9.8446,42354.0
2016-04-08 11:30:00,13.38,13.38,13.35,13.36,14928.0,9.8446,9.8446,9.8225,9.8299,14928.0
2016-04-08 11:40:00,13.35,13.36,13.35,13.35,8118.0,9.8225,9.8299,9.8225,9.8225,8118.0
2016-04-08 11:50:00,13.35,13.36,13.35,13.36,41148.0,9.8225,9.8299,9.8225,9.8299,41148.0
2016-04-08 12:00:00,13.36,13.37,13.35,13.36,54672.0,9.8299,9.8372,9.8225,9.8299,54672.0
2016-04-08 12:10:00,13.36,13.37,13.35,13.35,21285.0,9.8299,9.8372,9.8225,9.8225,21285.0
2016-04-08 12:20:00,13.36,13.36,13.35,13.35,18108.0,9.8299,9.8299,9.8225,9.8225,18108.0
2016-04-08 12:30:00,13.35,13.36,13.34,13.36,28152.0,9.8225,9.8299,9.8152,9.8299,28152.0
2016-04-08 12:40:00,13.36,13.36,13.35,13.36,8580.0,9.8299,9.8299,9.8225,9.8299,8580.0
2016-04-08 12:50:00,13.36,13.36,13.36,13.36,1800.0,9.8299,9.8299,9.8299,9.8299,1800.0
2016-04-08 13:00:00,13.36,13.36,13.35,13.35,21396.0,9.8299,9.8299,9.8225,9.8225,21396.0
2016-04-08 13:10:00,13.35,13.36,13.34,13.35,47970.0,9.8225,9.8299,9.8152,9.8225,47970.0
2016-04-08 13:20:00,13.34,13.35,13.34,13.35,11187.0,9.8152,9.8225,9.8152,9.8225,11187.0
2016-04-08 13:30:00,13.35,13.36,13.34,13.35,21717.0,9.8225,9.8299,9.8152,9.8225,21717.0
2016-04-08 13:40:00,13.36,13.36,13.35,13.35,14967.0,9.8299,9.8299,9.8225,9.8225,14967.0
2016-04-08 13:50:00,13.35,13.37,13.35,13.37,13794.0,9.8225,9.8372,9.8225,9.8372,13794.0
2016-04-08 14:00:00,13.36,13.37,13.36,13.37,15687.0,9.8299,9.8372,9.8299,9.8372,15687.0
2016-04-08 14:10:00,13.37,13.38,13.37,13.37,11934.0,9.8372,9.8446,9.8372,9.8372,11934.0
2016-04-08 14:20:00,13.37,13.37,13.37,13.37,11745.0,9.8372,9.8372,9.8372,9.8372,11745.0
2016-04-08 14:30:00,13.37,13.37,13.36,13.36,9390.0,9.8372,9.8372,9.8299,9.8299,9390.0
2016-04-08 14:40:00,13.36,13.36,13.36,13.36,45474.0,9.8299,9.8299,9.8299,9.8299,45474.0
2016-04-08 14:50:00,13.36,13.36,13.34,13.35,17964.0,9.8299,9.8299,9.8152,9.8225,17964.0
2016-04-08 15:00:00,13.35,13.35,13.32,13.32,36735.0,9.8225,9.8225,9.8004,9.8004,36735.0
2016-04-08 15:10:00,13.32,13.33,13.32,13.32,21303.0,9.8004,9.8078,9.8004,9.8004,21303.0
2016-04-08 15:20:00,13.33,13.33,13.32,13.33,22302.0,9.8078,9.8078,9.8004,9.8078,22302.0
2016-04-08 15:30:00,13.32,13.33,13.31,13.33,53775.0,9.8004,9.8078,9.7931,9.8078,53775.0
2016-04-08 15:40:00,13.32,13.33,13.32,13.33,33939.0,9.8004,9.8078,9.8004,9.8078,33939.0
2016-04-08 15:50:00,13.33,13.35,13.32,13.35,44820.0,9.8078,9.8225,9.8004,9.8225,44820.0
2016-04-11 09:30:00,13.4,13.43,13.38,13.42,167808.0,9.8593,9.8814,9.8446,9.874,167808.0
2016-04-11 09:40:00,13.42,13.43,13.41,13.42,15123.0,9.874,9.8814,9.8667,9.874,15123.0
2016-04-11 09:50:00,13.42,13.43,13.42,13.43,14322.0,9.874,9.8814,9.874,9.8814,14322.0
2016-04-11 10:00:00,13.43,13.45,13.42,13.44,41418.0,9.8814,9.8961,9.874,9.8887,41418.0
2016-04-11 10:10:00,13.44,13.44,13.43,13.44,48054.0,9.8887,9.8887,9.8814,9.8887,48054.0
2016-04-11 10:20:00,13.43,13.44,13.43,13.43,40401.0,9.8814,9.8887,9.8814,9.8814,40401.0
2016-04-11 10:30:00,13.43,13.43,13.43,13.43,15582.0,9.8814,9.8814,9.8814,9.8814,15582.0
2016-04-11 10:40:00,13.43,13.43,13.4,13.41,26196.0,9.8814,9.8814,9.8593,9.8667,26196.0
2016-04-11 10:50:00,13.41,13.41,13.39,13.4,42681.0,9.8667,9.8667,9.8519,9.8593,42681.0
2016-04-11 11:00:00,13.39,13.39,13.38,13.39,17775.0,9.8519,9.8519,9.8446,9.8519,17775.0
2016-04-11 11:10:00,13.39,13.39,13.38,13.39,29352.0,9.8519,9.8519,9.8446,9.8519,29352.0
2016-04-11 11:20:00,13.38,13.39,13.38,13.39,63762.0,9.8446,9.8519,9.8446,9.8519,63762.0
2016-04-11 11:30:00,13.39,13.39,13.37,13.37,32058.0,9.8519,9.8519,9.8372,9.8372,32058.0
2016-04-11 11:40:00,13.37,13.37,13.36,13.37,53169.0,9.8372,9.8372,9.8299,9.8372,53169.0
2016-04-11 11:50:00,13.37,13.37,13.36,13.37,30435.0,9.8372,9.8372,9.8299,9.8372,30435.0
2016-04-11 12:00:00,13.38,13.38,13.37,13.37,21753.0,9.8446,9.8446,9.8372,9.8372,21753.0
2016-04-11 12:10:00,13.37,13.39,13.37,13.38,12723.0,9.8372,9.8519,9.8372,9.8446,12723.0
2016-04-11 12:20:00,13.39,13.39,13.37,13.38,27477.0,9.8519,9.8519,9.8372,9.8446,27477.0
2016-04-11 12:30:00,13.38,13.38,13.36,13.37,58713.0,9.8446,9.8446,9.8299,9.8372,58713.0
2016-04-11 12:40:00,13.37,13.39,13.37,13.39,79470.0,9.8372,9.8519,9.8372,9.8519,79470.0
2016-04-11 12:50:00,13.39,13.39,13.38,13.39,18051.0,9.8519,9.8519,9.8446,9.8519,18051.0
2016-04-11 13:00:00,13.39,13.39,13.39,13.39,65625.0,9.8519,9.8519,9.8519,9.8519,65625.0
2016-04-11 13:10:00,13.39,13.4,13.39,13.39,21042.0,9.8519,9.8593,9.8519,9.8519,21042.0
2016-04-11 13:20:00,13.39,13.39,13.38,13.38,18021.0,9.8519,9.8519,9.8446,9.8446,18021.0
2016-04-11 13:30:00,13.38,13.39,13.38,13.38,25242.0,9.8446,9.8519,9.8446,9.8446,25242.0
2016-04-11 13:40:00,13.37,13.37,13.36,13.37,15489.0,9.8372,9.8372,9.8299,9.8372,15489.0
2016-04-11 13:50:00,13.37,13.37,13.36,13.36,13683.0,9.8372,9.8372,9.8299,9.8299,13683.0
2016-04-11 14:00:00,13.37,13.38,13.36,13.36,30012.0,9.8372,9.8446,9.8299,9.8299,30012.0
2016-04-11 14:10:00,13.36,13.37,13.35,13.37,38532.0,9.8299,9.8372,9.8225,9.8372,38532.0
2016-04-11 14:20:00,13.37,13.38,13.36,13.36,34173.0,9.8372,9.8446,9.8299,9.8299,34173.0
2016-04-11 14:30:00,13.36,13.38,13.36,13.38,58374.0,9.8299,9.8446,9.8299,9.8446,58374.0
2016-04-11 14:40:00,13.38,13.38,13.37,13.38,31338.0,9.8446,9.8446,9.8372,9.8446,31338.0
2016-04-11 14:50:00,13.37,13.39,13.37,13.38,41661.0,9.8372,9.8519,9.8372,9.8446,41661.0
2016-04-11 15:00:00,13.37,13.37,13.35,13.35,24009.0,9.8372,9.8372,9.8225,9.8225,24009.0
2016-04-11 15:10:00,13.35,13.35,13.34,13.35,44910.0,9.8225,9.8225,9.8152,9.8225,44910.0
2016-04-11 15:20:00,13.35,13.35,13.33,13.33,71040.0,9.8225,9.8225,9.8078,9.8078,71040.0
2016-04-11 15:30:00,13.34,13.34,13.32,13.33,98682.0,9.8152,9.8152,9.8004,9.8078,98682.0
2016-04-11 15:40:00,13.32,13.32,13.31,13.32,34029.0,9.8004,9.8004,9.7931,9.8004,34029.0
2016-04-11 15:50:00,13.32,13.32,13.3,13.3,205386.0,9.8004,9.8004,9.7857,9.7857,205386.0
2016-04-12 09:30:00,13.33,13.34,13.31,13.33,75405.0,9.8078,9.8152,9.7931,9.8078,75405.0
2016-04-12 09:40:00,13.32,13.36,13.32,13.35,26442.0,9.8004,9.8299,9.8004,9.8225,26442.0
2016-04-12 09:50:00,13.35,13.35,13.34,13.34,13476.0,9.8225,9.8225,9.8152,9.8152,13476.0
2016-04-12 10:00:00,13.34,13.35,13.32,13.32,35685.0,9.8152,9.8225,9.8004,9.8004,35685.0
2016-04-12 10:10:00,13.31,13.32,13.3,13.31,58431.0,9.7931,9.8004,9.7857,9.7931,58431.0
2016-04-12 10:20:00,13.31,13.31,13.3,13.3,62133.0,9.7931,9.7931,9.7857,9.7857,62133.0
2016-04-12 10:30:00,13.31,13.35,13.31,13.32,34728.0,9.7931,9.8225,9.7931,9.8004,34728.0
2016-04-12 10:40:00,13.32,13.34,13.32,13.33,17868.0,9.8004,9.8152,9.8004,9.8078,17868.0
2016-04-12 10:50:00,13.33,13.38,13.33,13.37,36912.0,9.8078,9.8446,9.8078,9.8372,36912.0
2016-04-12 11:00:00,13.37,13.39,13.36,13.39,99453.0,9.8372,9.8519,9.8299,9.8519,99453.0
2016-04-12 11:10:00,13.39,13.4,13.38,13.4,53274.0,9.8519,9.8593,9.8446,9.8593,53274.0
2016-04-12 11:20:00,13.4,13.41,13.4,13.41,60927.0,9.8593,9.8667,9.8593,9.8667,60927.0
2016-04-12 11:30:00,13.41,13.41,13.4,13.41,25947.0,9.8667,9.8667,9.8593,9.8667,25947.0
2016-04-12 11:40:00,13.41,13.41,13.4,13.41,29829.0,9.8667,9.8667,9.8593,9.8667,29829.0
2016-04-12 11:50:00,13.41,13.41,13.4,13.4,5544.0,9.8667,9.8667,9.8593,9.8593,5544.0
2016-04-12 12:00:00,13.4,13.4,13.39,13.39,16152.0,9.8593,9.8593,9.8519,9.8519,16152.0
2016-04-12 12:10:00,13.39,13.4,13.39,13.4,72030.0,9.8519,9.8593,9.8519,9.8593,72030.0
2016-04-12 12:20:00,13.4,13.4,13.39,13.4,40758.0,9.8593,9.8593,9.8519,9.8593,40758.0
2016-04-12 12:30:00,13.4,13.41,13.4,13.41,28194.0,9.8593,9.8667,9.8593,9.8667,28194.0
2016-04-12 12:40:00,13.41,13.41,13.4,13.4,80334.0,9.8667,9.8667,9.8593,9.8593,80334.0
2016-04-12 12:50:00,13.41,13.41,13.4,13.41,12615.0,9.8667,9.8667,9.8593,9.8667,12615.0
2016-04-12 13:00:00,13.41,13.41,13.4,13.4,28869.0,9.8667,9.8667,9.8593,9.8593,28869.0
2016-04-12 13:10:00,13.4,13.4,13.39,13.4,9351.0,9.8593,9.8593,9.8519,9.8593,9351.0
2016-04-12 13:20:00,13.4,13.4,13.39,13.4,15087.0,9.8593,9.8593,9.8519,9.8593,15087.0
2016-04-12 13:30:00,13.4,13.41,13.39,13.39,28710.0,9.8593,9.8667,9.8519,9.8519,28710.0
2016-04-12 13:40:00,13.4,13.41,13.39,13.4,21384.0,9.8593,9.8667,9.8519,9.8593,21384.0
2016-04-12 13:50:00,13.4,13.41,13.4,13.41,30534.0,9.8593,9.8667,9.8593,9.8667,30534.0
2016-04-12 14:00:00,13.41,13.41,13.4,13.4,18024.0,9.8667,9.8667,9.8593,9.8593,18024.0
2016-04-12 14:10:00,13.41,13.42,13.4,13.42,91491.0,9.8667,9.874,9.8593,9.874,91491.0
2016-04-12 14:20:00,13.42,13.42,13.41,13.41,33036.0,9.874,9.874,9.8667,9.8667,33036.0
2016-04-12 14:30:00,13.41,13.41,13.41,13.41,16230.0,9.8667,9.8667,9.8667,9.8667,16230.0
2016-04-12 14:40:00,13.42,13.42,13.41,13.41,43275.0,9.874,9.874,9.8667,9.8667,43275.0
2016-04-12 14:50:00,13.41,13.42,13.41,13.41,32133.0,9.8667,9.874,9.8667,9.8667,32133.0
2016-04-12 15:00:00,13.41,13.43,13.41,13.42,27999.0,9.8667,9.8814,9.8667,9.874,27999.0
2016-04-12 15:10:00,13.43,13.43,13.42,13.43,413295.0,9.8814,9.8814,9.874,9.8814,413295.0
2016-04-12 15:20:00,13.43,13.43,13.41,13.42,56085.0,9.8814,9.8814,9.8667,9.874,56085.0
2016-04-12 15:30:00,13.42,13.42,13.41,13.41,73986.0,9.874,9.874,9.8667,9.8667,73986.0
2016-04-12 15:40:00,13.41,13.41,13.4,13.4,57603.0,9.8667,9.8667,9.8593,9.8593,57603.0
2016-04-12 15:50:00,13.4,13.42,13.39,13.41,102414.0,9.8593,9.874,9.8519,9.8667,102414.0
2016-04-13 09:30:00,13.46,13.47,13.46,13.46,75102.0,9.9034,9.9108,9.9034,9.9034,75102.0
2016-04-13 09:40:00,13.46,13.46,13.45,13.46,24654.0,9.9034,9.9034,9.8961,9.9034,24654.0
2016-04-13 09:50:00,13.46,13.46,13.45,13.45,43347.0,9.9034,9.9034,9.8961,9.8961,43347.0
2016-04-13 10:00:00,13.45,13.45,13.43,13.43,23097.0,9.8961,9.8961,9.8814,9.8814,23097.0
2016-04-13 10:10:00,13.44,13.45,13.44,13.44,15063.0,9.8887,9.8961,9.8887,9.8887,15063.0
2016-04-13 10:20:00,13.44,13.44,13.43,13.43,16827.0,9.8887,9.8887,9.8814,9.8814,16827.0
2016-04-13 10:30:00,13.44,13.44,13.41,13.42,22464.0,9.8887,9.8887,9.8667,9.874,22464.0
2016-04-13 10:40:00,13.41,13.42,13.41,13.42,22548.0,9.8667,9.874,9.8667,9.874,22548.0
2016-04-13 10:50:00,13.42,13.43,13.41,13.41,89655.0,9.874,9.8814,9.8667,9.8667,89655.0
2016-04-13 11:00:00,13.42,13.43,13.42,13.43,45864.0,9.874,9.8814,9.874,9.8814,45864.0
2016-04-13 11:10:00,13.42,13.43,13.42,13.42,25500.0,9.874,9.8814,9.874,9.874,25500.0
2016-04-13 11:20:00,13.42,13.43,13.42,13.43,7686.0,9.874,9.8814,9.874,9.8814,7686.0
2016-04-13 11:30:00,13.43,13.45,13.43,13.45,26322.0,9.8814,9.8961,9.8814,9.8961,26322.0
2016-04-13 11:40:00,13.45,13.45,13.44,13.44,89922.0,9.8961,9.8961,9.8887,9.8887,89922.0
2016-04-13 11:50:00,13.44,13.45,13.44,13.44,31440.0,9.8887,9.8961,9.8887,9.8887,31440.0
2016-04-13 12:00:00,13.44,13.45,13.44,13.45,48273.0,9.8887,9.8961,9.8887,9.8961,48273.0
2016-04-13 12:10:00,13.44,13.45,13.43,13.43,59346.0,9.8887,9.8961,9.8814,9.8814,59346.0
2016-04-13 12:20:00,13.43,13.44,13.43,13.44,24720.0,9.8814,9.8887,9.8814,9.8887,24720.0
2016-04-13 12:30:00,13.44,13.44,13.43,13.43,19620.0,9.8887,9.8887,9.8814,9.8814,19620.0
2016-04-13 12:40:00,13.43,13.44,13.43,13.43,14595.0,9.8814,9.8887,9.8814,9.8814,14595.0
2016-04-13 12:50:00,13.44,13.44,13.43,13.43,7551.0,9.8887,9.8887,9.8814,9.8814,7551.0
2016-04-13 13:00:00,13.43,13.43,13.43,13.43,7179.0,9.8814,9.8814,9.8814,9.8814,7179.0
2016-04-13 13:10:00,13.43,13.43,13.42,13.43,39222.0,9.8814,9.8814,9.874,9.8814,39222.0
2016-04-13 13:20:00,13.43,13.44,13.43,13.43,38343.0,9.8814,9.8887,9.8814,9.8814,38343.0
2016-04-13 13:30:00,13.43,13.44,13.43,13.44,18591.0,9.8814,9.8887,9.8814,9.8887,18591.0
2016-04-13 13:40:00,13.44,13.44,13.43,13.44,20046.0,9.8887,9.8887,9.8814,9.8887,20046.0
2016-04-13 13:50:00,13.44,13.45,13.44,13.44,26553.0,9.8887,9.8961,9.8887,9.8887,26553.0
2016-04-13 14:00:00,13.44,13.45,13.43,13.45,28134.0,9.8887,9.8961,9.8814,9.8961,28134.0
2016-04-13 14:10:00,13.45,13.45,13.43,13.44,65424.0,9.8961,9.8961,9.8814,9.8887,65424.0
2016-04-13 14:20:00,13.44,13.44,13.43,13.44,30126.0,9.8887,9.8887,9.8814,9.8887,30126.0
2016-04-13 14:30:00,13.43,13.45,13.43,13.45,33606.0,9.8814,9.8961,9.8814,9.8961,33606.0
2016-04-13 14:40:00,13.44,13.45,13.44,13.44,25185.0,9.8887,9.8961,9.8887,9.8887,25185.0
2016-04-13 14:50:00,13.44,13.45,13.44,13.44,32259.0,9.8887,9.8961,9.8887,9.8887,32259.0
2016-04-13 15:00:00,13.44,13.46,13.44,13.46,26574.0,9.8887,9.9034,9.8887,9.9034,26574.0
2016-04-13 15:10:00,13.46,13.46,13.45,13.46,54609.0,9.9034,9.9034,9.8961,9.9034,54609.0
2016-04-13 15:20:00,13.46,13.46,13.45,13.46,39441.0,9.9034,9.9034,9.8961,9.9034,39441.0
2016-04-13 15:30:00,13.46,13.47,13.46,13.46,130791.0,9.9034,9.9108,9.9034,9.9034,130791.0
2016-04-13 15:40:00,13.47,13.47,13.46,13.46,45783.0,9.9108,9.9108,9.9034,9.9034,45783.0
2016-04-13 15:50:00,13.46,13.47,13.46,13.47,135336.0,9.9034,9.9108,9.9034,9.9108,135336.0
2016-04-14 09:30:00,13.47,13.48,13.46,13.46,95835.0,9.9108,9.9182,9.9034,9.9034,95835.0
2016-04-14 09:40:00,13.45,13.45,13.44,13.44,86760.0,9.8961,9.8961,9.8887,9.8887,86760.0
2016-04-14 09:50:00,13.44,13.45,13.43,13.44,19128.0,9.8887,9.8961,9.8814,9.8887,19128.0
2016-04-14 10:00:00,13.44,13.45,13.44,13.44,48243.0,9.8887,9.8961,9.8887,9.8887,48243.0
2016-04-14 10:10:00,13.45,13.45,13.44,13.44,37584.0,9.8961,9.8961,9.8887,9.8887,37584.0
2016-04-14 10:20:00,13.44,13.46,13.44,13.46,101649.0,9.8887,9.9034,9.8887,9.9034,101649.0
2016-04-14 10:30:00,13.46,13.46,13.45,13.45,13992.0,9.9034,9.9034,9.8961,9.8961,13992.0
2016-04-14 10:40:00,13.45,13.46,13.44,13.44,31755.0,9.8961,9.9034,9.8887,9.8887,31755.0
2016-04-14 10:50:00,13.44,13.45,13.44,13.45,12132.0,9.8887,9.8961,9.8887,9.8961,12132.0
2016-04-14 11:00:00,13.45,13.46,13.45,13.45,14469.0,9.8961,9.9034,9.8961,9.8961,14469.0
2016-04-14 11:10:00,13.46,13.46,13.45,13.46,7008.0,9.9034,9.9034,9.8961,9.9034,7008.0
2016-04-14 11:20:00,13.46,13.46,13.44,13.45,111606.0,9.9034,9.9034,9.8887,9.8961,111606.0
2016-04-14 11:30:00,13.45,13.46,13.45,13.46,21948.0,9.8961,9.9034,9.8961,9.9034,21948.0
2016-04-14 11:40:00,13.46,13.46,13.45,13.46,21156.0,9.9034,9.9034,9.8961,9.9034,21156.0
2016-04-14 11:50:00,13.46,13.46,13.45,13.46,12918.0,9.9034,9.9034,9.8961,9.9034,12918.0
2016-04-14 12:00:00,13.45,13.46,13.45,13.46,23166.0,9.8961,9.9034,9.8961,9.9034,23166.0
2016-04-14 12:10:00,13.46,13.46,13.45,13.46,15156.0,9.9034,9.9034,9.8961,9.9034,15156.0
2016-04-14 12:20:00,13.46,13.46,13.45,13.46,20793.0,9.9034,9.9034,9.8961,9.9034,20793.0
2016-04-14 12:30:00,13.46,13.46,13.45,13.46,15063.0,9.9034,9.9034,9.8961,9.9034,15063.0
2016-04-14 12:40:00,13.46,13.47,13.46,13.47,31788.0,9.9034,9.9108,9.9034,9.9108,31788.0
2016-04-14 12:50:00,13.47,13.47,13.46,13.47,10776.0,9.9108,9.9108,9.9034,9.9108,10776.0
2016-04-14 13:00:00,13.47,13.48,13.47,13.48,42036.0,9.9108,9.9182,9.9108,9.9182,42036.0
2016-04-14 13:10:00,13.48,13.48,13.47,13.47,11868.0,9.9182,9.9182,9.9108,9.9108,11868.0
2016-04-14 13:20:00,13.47,13.47,13.46,13.47,29871.0,9.9108,9.9108,9.9034,9.9108,29871.0
2016-04-14 13:30:00,13.47,13.47,13.46,13.47,16803.0,9.9108,9.9108,9.9034,9.9108,16803.0
2016-04-14 13:40:00,13.47,13.47,13.46,13.46,22200.0,9.9108,9.9108,9.9034,9.9034,22200.0
2016-04-14 13:50:00,13.46,13.46,13.46,13.46,37710.0,9.9034,9.9034,9.9034,9.9034,37710.0
2016-04-14 14:00:00,13.46,13.46,13.45,13.46,21597.0,9.9034,9.9034,9.8961,9.9034,21597.0
2016-04-14 14:10:00,13.46,13.47,13.46,13.47,16662.0,9.9034,9.9108,9.9034,9.9108,16662.0
2016-04-14 14:20:00,13.47,13.47,13.46,13.46,46083.0,9.9108,9.9108,9.9034,9.9034,46083.0
2016-04-14 14:30:00,13.46,13.46,13.44,13.45,76572.0,9.9034,9.9034,9.8887,9.8961,76572.0
2016-04-14 14:40:00,13.45,13.46,13.45,13.45,50976.0,9.8961,9.9034,9.8961,9.8961,50976.0
2016-04-14 14:50:00,13.45,13.46,13.45,13.45,18294.0,9.8961,9.9034,9.8961,9.8961,18294.0
2016-04-14 15:00:00,13.45,13.46,13.45,13.45,16509.0,9.8961,9.9034,9.8961,9.8961,16509.0
2016-04-14 15:10:00,13.45,13.45,13.44,13.45,29769.0,9.8961,9.8961,9.8887,9.8961,29769.0
2016-04-14 15:20:00,13.45,13.45,13.44,13.45,47532.0,9.8961,9.8961,9.8887,9.8961,47532.0
2016-04-14 15:30:00,13.45,13.46,13.44,13.45,24000.0,9.8961,9.9034,9.8887,9.8961,24000.0
2016-04-14 15:40:00,13.45,13.45,13.44,13.44,15615.0,9.8961,9.8961,9.8887,9.8887,15615.0
2016-04-14 15:50:00,13.45,13.45,13.44,13.45,65265.0,9.8961,9.8961,9.8887,9.8961,65265.0
2016-04-15 09:30:00,13.45,13.46,13.44,13.45,145998.0,9.8961,9.9034,9.8887,9.8961,145998.0
2016-04-15 09:40:00,13.46,13.46,13.45,13.46,67425.0,9.9034,9.9034,9.8961,9.9034,67425.0
2016-04-15 09:50:00,13.45,13.46,13.45,13.45,10539.0,9.8961,9.9034,9.8961,9.8961,10539.0
2016-04-15 10:00:00,13.46,13.46,13.45,13.45,9639.0,9.9034,9.9034,9.8961,9.8961,9639.0
2016-04-15 10:10:00,13.45,13.46,13.44,13.45,34704.0,9.8961,9.9034,9.8887,9.8961,34704.0
2016-04-15 10:20:00,13.45,13.46,13.45,13.46,26712.0,9.8961,9.9034,9.8961,9.9034,26712.0
2016-04-15 10:30:00,13.46,13.47,13.46,13.46,16953.0,9.9034,9.9108,9.9034,9.9034,16953.0
2016-04-15 10:40:00,13.46,13.46,13.46,13.46,20187.0,9.9034,9.9034,9.9034,9.9034,20187.0
2016-04-15 10:50:00,13.47,13.47,13.45,13.46,22083.0,9.9108,9.9108,9.8961,9.9034,22083.0
2016-04-15 11:00:00,13.45,13.46,13.45,13.45,38181.0,9.8961,9.9034,9.8961,9.8961,38181.0
2016-04-15 11:10:00,13.45,13.46,13.45,13.45,55494.0,9.8961,9.9034,9.8961,9.8961,55494.0
2016-04-15 11:20:00,13.46,13.46,13.45,13.46,53169.0,9.9034,9.9034,9.8961,9.9034,53169.0
2016-04-15 11:30:00,13.46,13.46,13.45,13.45,23223.0,9.9034,9.9034,9.8961,9.8961,23223.0
2016-04-15 11:40:00,13.45,13.45,13.45,13.45,14088.0,9.8961,9.8961,9.8961,9.8961,14088.0
2016-04-15 11:50:00,13.45,13.46,13.45,13.45,62292.0,9.8961,9.9034,9.8961,9.8961,62292.0
2016-04-15 12:00:00,13.45,13.46,13.45,13.45,98607.0,9.8961,9.9034,9.8961,9.8961,98607.0
2016-04-15 12:10:00,13.45,13.46,13.45,13.45,101184.0,9.8961,9.9034,9.8961,9.8961,101184.0
2016-04-15 12:20:00,13.45,13.46,13.45,13.46,222303.0,9.8961,9.9034,9.8961,9.9034,222303.0
2016-04-15 12:30:00,13.46,13.46,13.45,13.45,65739.0,9.9034,9.9034,9.8961,9.8961,65739.0
2016-04-15 12:40:00,13.45,13.45,13.45,13.45,37950.0,9.8961,9.8961,9.8961,9.8961,37950.0
2016-04-15 12:50:00,13.45,13.45,13.45,13.45,27855.0,9.8961,9.8961,9.8961,9.8961,27855.0
2016-04-15 13:00:00,13.45,13.45,13.44,13.45,30759.0,9.8961,9.8961,9.8887,9.8961,30759.0
2016-04-15 13:10:00,13.45,13.45,13.44,13.44,92745.0,9.8961,9.8961,9.8887,9.8887,92745.0
2016-04-15 13:20:00,13.45,13.45,13.44,13.45,28704.0,9.8961,9.8961,9.8887,9.8961,28704.0
2016-04-15 13:30:00,13.44,13.45,13.44,13.44,11952.0,9.8887,9.8961,9.8887,9.8887,11952.0
2016-04-15 13:40:00,13.44,13.44,13.43,13.44,33615.0,9.8887,9.8887,9.8814,9.8887,33615.0
2016-04-15 13:50:00,13.44,13.44,13.44,13.44,30330.0,9.8887,9.8887,9.8887,9.8887,30330.0
2016-04-15 14:00:00,13.44,13.44,13.43,13.44,8400.0,9.8887,9.8887,9.8814,9.8887,8400.0
2016-04-15 14:10:00,13.44,13.44,13.43,13.43,34137.0,9.8887,9.8887,9.8814,9.8814,34137.0
2016-04-15 14:20:00,13.43,13.44,13.43,13.44,391155.0,9.8814,9.8887,9.8814,9.8887,391155.0
2016-04-15 14:30:00,13.44,13.45,13.44,13.44,152916.0,9.8887,9.8961,9.8887,9.8887,152916.0
2016-04-15 14:40:00,13.44,13.44,13.44,13.44,12828.0,9.8887,9.8887,9.8887,9.8887,12828.0
2016-04-15 14:50:00,13.44,13.45,13.44,13.45,23961.0,9.8887,9.8961,9.8887,9.8961,23961.0
2016-04-15 15:00:00,13.45,13.45,13.44,13.44,16842.0,9.8961,9.8961,9.8887,9.8887,16842.0
2016-04-15 15:10:00,13.45,13.45,13.44,13.44,26583.0,9.8961,9.8961,9.8887,9.8887,26583.0
2016-04-15 15:20:00,13.45,13.45,13.44,13.45,45414.0,9.8961,9.8961,9.8887,9.8961,45414.0
2016-04-15 15:30:00,13.45,13.45,13.45,13.45,19218.0,9.8961,9.8961,9.8961,9.8961,19218.0
2016-04-15 15:40:00,13.45,13.45,13.44,13.44,41562.0,9.8961,9.8961,9.8887,9.8887,41562.0
2016-04-15 15:50:00,13.44,13.45,13.44,13.45,192240.0,9.8887,9.8961,9.8887,9.8961,192240.0
2016-04-18 09:30:00,13.42,13.44,13.41,13.44,163059.0,9.874,9.8887,9.8667,9.8887,163059.0
2016-04-18 09:40:00,13.44,13.46,13.44,13.45,10626.0,9.8887,9.9034,9.8887,9.8961,10626.0
2016-04-18 09:50:00,13.45,13.46,13.45,13.46,55278.0,9.8961,9.9034,9.8961,9.9034,55278.0
2016-04-18 10:00:00,13.46,13.48,13.46,13.47,46617.0,9.9034,9.9182,9.9034,9.9108,46617.0
2016-04-18 10:10:00,13.47,13.49,13.47,13.48,32817.0,9.9108,9.9255,9.9108,9.9182,32817.0
2016-04-18 10:20:00,13.48,13.49,13.48,13.49,27366.0,9.9182,9.9255,9.9182,9.9255,27366.0
2016-04-18 10:30:00,13.49,13.51,13.49,13.5,78807.0,9.9255,9.9402,9.9255,9.9329,78807.0
2016-04-18 10:40:00,13.5,13.51,13.5,13.5,16830.0,9.9329,9.9402,9.9329,9.9329,16830.0
2016-04-18 10:50:00,13.5,13.51,13.5,13.51,22200.0,9.9329,9.9402,9.9329,9.9402,22200.0
2016-04-18 11:00:00,13.5,13.51,13.5,13.5,20472.0,9.9329,9.9402,9.9329,9.9329,20472.0
2016-04-18 11:10:00,13.5,13.5,13.5,13.5,29469.0,9.9329,9.9329,9.9329,9.9329,29469.0
2016-04-18 11:20:00,13.5,13.51,13.5,13.51,45987.0,9.9329,9.9402,9.9329,9.9402,45987.0
2016-04-18 11:30:00,13.51,13.51,13.5,13.5,131877.0,9.9402,9.9402,9.9329,9.9329,131877.0
2016-04-18 11:40:00,13.51,13.51,13.5,13.5,18207.0,9.9402,9.9402,9.9329,9.9329,18207.0
2016-04-18 11:50:00,13.5,13.51,13.5,13.51,26349.0,9.9329,9.9402,9.9329,9.9402,26349.0
2016-04-18 12:00:00,13.51,13.51,13.51,13.51,25449.0,9.9402,9.9402,9.9402,9.9402,25449.0
2016-04-18 12:10:00,13.51,13.52,13.51,13.52,24771.0,9.9402,9.9476,9.9402,9.9476,24771.0
2016-04-18 12:20:00,13.52,13.53,13.52,13.53,30750.0,9.9476,9.9549,9.9476,9.9549,30750.0
2016-04-18 12:30:00,13.53,13.54,13.53,13.54,55854.0,9.9549,9.9623,9.9549,9.9623,55854.0
2016-04-18 12:40:00,13.54,13.54,13.53,13.54,35811.0,9.9623,9.9623,9.9549,9.9623,35811.0
2016-04-18 12:50:00,13.54,13.54,13.53,13.54,109962.0,9.9623,9.9623,9.9549,9.9623,109962.0
2016-04-18 13:00:00,13.54,13.54,13.53,13.53,13917.0,9.9623,9.9623,9.9549,9.9549,13917.0
2016-04-18 13:10:00,13.53,13.53,13.52,13.53,21819.0,9.9549,9.9549,9.9476,9.9549,21819.0
2016-04-18 13:20:00,13.52,13.53,13.52,13.53,37989.0,9.9476,9.9549,9.9476,9.9549,37989.0
2016-04-18 13:30:00,13.53,13.53,13.53,13.53,14925.0,9.9549,9.9549,9.9549,9.9549,14925.0
2016-04-18 13:40:00,13.53,13.54,13.53,13.53,18702.0,9.9549,9.9623,9.9549,9.9549,18702.0
2016-04-18 13:50:00,13.53,13.54,13.53,13.53,57117.0,9.9549,9.9623,9.9549,9.9549,57117.0
2016-04-18 14:00:00,13.53,13.53,13.52,13.53,72498.0,9.9549,9.9549,9.9476,9.9549,72498.0
2016-04-18 14:10:00,13.53,13.53,13.53,13.53,38796.0,9.9549,9.9549,9.9549,9.9549,38796.0
2016-04-18 14:20:00,13.53,13.53,13.53,13.53,38352.0,9.9549,9.9549,9.9549,9.9549,38352.0
2016-04-18 14:30:00,13.53,13.54,13.52,13.54,51897.0,9.9549,9.9623,9.9476,9.9623,51897.0
2016-04-18 14:40:00,13.54,13.54,13.53,13.54,36627.0,9.9623,9.9623,9.9549,9.9623,36627.0
2016-04-18 14:50:00,13.55,13.55,13.53,13.54,15552.0,9.9697,9.9697,9.9549,9.9623,15552.0
2016-04-18 15:00:00,13.54,13.54,13.53,13.53,44763.0,9.9623,9.9623,9.9549,9.9549,44763.0
2016-04-18 15:10:00,13.53,13.54,13.53,13.54,33600.0,9.9549,9.9623,9.9549,9.9623,33600.0
2016-04-18 15:20:00,13.54,13.54,13.53,13.53,133485.0,9.9623,9.9623,9.9549,9.9549,133485.0
2016-04-18 15:30:00,13.54,13.54,13.53,13.53,36777.0,9.9623,9.9623,9.9549,9.9549,36777.0
2016-04-18 15:40:00,13.53,13.54,13.53,13.54,25323.0,9.9549,9.9623,9.9549,9.9623,25323.0
2016-04-18 15:50:00,13.54,13.54,13.53,13.54,72186.0,9.9623,9.9623,9.9549,9.9623,72186.0
2016-04-19 09:30:00,13.56,13.56,13.54,13.54,98730.0,9.977,9.977,9.9623,9.9623,98730.0
2016-04-19 09:40:00,13.54,13.54,13.52,13.54,27408.0,9.9623,9.9623,9.9476,9.9623,27408.0
2016-04-19 09:50:00,13.54,13.56,13.53,13.55,73857.0,9.9623,9.977,9.9549,9.9697,73857.0
2016-04-19 10:00:00,13.56,13.57,13.55,13.56,47088.0,9.977,9.9844,9.9697,9.977,47088.0
2016-04-19 10:10:00,13.56,13.57,13.56,13.56,258402.0,9.977,9.9844,9.977,9.977,258402.0
2016-04-19 10:20:00,13.57,13.57,13.55,13.56,68643.0,9.9844,9.9844,9.9697,9.977,68643.0
2016-04-19 10:30:00,13.56,13.57,13.55,13.56,42129.0,9.977,9.9844,9.9697,9.977,42129.0
2016-04-19 10:40:00,13.55,13.56,13.55,13.55,29052.0,9.9697,9.977,9.9697,9.9697,29052.0
2016-04-19 10:50:00,13.55,13.57,13.55,13.57,25365.0,9.9697,9.9844,9.9697,9.9844,25365.0
2016-04-19 11:00:00,13.57,13.58,13.56,13.57,45915.0,9.9844,9.9917,9.977,9.9844,45915.0
2016-04-19 11:10:00,13.57,13.58,13.56,13.56,30846.0,9.9844,9.9917,9.977,9.977,30846.0
2016-04-19 11:20:00,13.56,13.56,13.55,13.56,11367.0,9.977,9.977,9.9697,9.977,11367.0
2016-04-19 11:30:00,13.56,13.57,13.55,13.57,74988.0,9.977,9.9844,9.9697,9.9844,74988.0
2016-04-19 11:40:00,13.57,13.57,13.56,13.56,54084.0,9.9844,9.9844,9.977,9.977,54084.0
2016-04-19 11:50:00,13.56,13.56,13.54,13.54,52902.0,9.977,9.977,9.9623,9.9623,52902.0
2016-04-19 12:00:00,13.54,13.54,13.53,13.54,28866.0,9.9623,9.9623,9.9549,9.9623,28866.0
2016-04-19 12:10:00,13.53,13.54,13.52,13.52,108651.0,9.9549,9.9623,9.9476,9.9476,108651.0
2016-04-19 12:20:00,13.52,13.53,13.52,13.53,39936.0,9.9476,9.9549,9.9476,9.9549,39936.0
2016-04-19 12:30:00,13.53,13.53,13.52,13.53,10596.0,9.9549,9.9549,9.9476,9.9549,10596.0
2016-04-19 12:40:00,13.53,13.53,13.52,13.52,47547.0,9.9549,9.9549,9.9476,9.9476,47547.0
2016-04-19 12:50:00,13.52,13.53,13.52,13.53,27147.0,9.9476,9.9549,9.9476,9.9549,27147.0
2016-04-19 13:00:00,13.53,13.54,13.53,13.54,50988.0,9.9549,9.9623,9.9549,9.9623,50988.0
2016-04-19 13:10:00,13.53,13.54,13.53,13.53,44157.0,9.9549,9.9623,9.9549,9.9549,44157.0
2016-04-19 13:20:00,13.53,13.54,13.53,13.54,19572.0,9.9549,9.9623,9.9549,9.9623,19572.0
2016-04-19 13:30:00,13.53,13.54,13.53,13.53,20589.0,9.9549,9.9623,9.9549,9.9549,20589.0
2016-04-19 13:40:00,13.54,13.55,13.53,13.55,65211.0,9.9623,9.9697,9.9549,9.9697,65211.0
2016-04-19 13:50:00,13.54,13.55,13.54,13.55,29550.0,9.9623,9.9697,9.9623,9.9697,29550.0
2016-04-19 14:00:00,13.56,13.56,13.54,13.55,20511.0,9.977,9.977,9.9623,9.9697,20511.0
2016-04-19 14:10:00,13.55,13.56,13.55,13.55,38367.0,9.9697,9.977,9.9697,9.9697,38367.0
2016-04-19 14:20:00,13.55,13.56,13.55,13.55,18111.0,9.9697,9.977,9.9697,9.9697,18111.0
2016-04-19 14:30:00,13.55,13.55,13.54,13.54,14550.0,9.9697,9.9697,9.9623,9.9623,14550.0
2016-04-19 14:40:00,13.54,13.55,13.54,13.55,16551.0,9.9623,9.9697,9.9623,9.9697,16551.0
2016-04-19 14:50:00,13.55,13.55,13.54,13.55,40467.0,9.9697,9.9697,9.9623,9.9697,40467.0
2016-04-19 15:00:00,13.54,13.55,13.54,13.54,28587.0,9.9623,9.9697,9.9623,9.9623,28587.0
2016-04-19 15:10:00,13.54,13.56,13.54,13.55,212223.0,9.9623,9.977,9.9623,9.9697,212223.0
2016-04-19 15:20:00,13.55,13.56,13.55,13.55,22650.0,9.9697,9.977,9.9697,9.9697,22650.0
2016-04-19 15:30:00,13.56,13.56,13.55,13.56,18531.0,9.977,9.977,9.9697,9.977,18531.0
2016-04-19 15:40:00,13.56,13.56,13.55,13.56,244440.0,9.977,9.977,9.9697,9.977,244440.0
2016-04-19 15:50:00,13.56,13.56,13.55,13.56,140367.0,9.977,9.977,9.9697,9.977,140367.0
2016-04-20 09:30:00,13.54,13.55,13.53,13.53,129282.0,9.9623,9.9697,9.9549,9.9549,129282.0
2016-04-20 09:40:00,13.53,13.53,13.52,13.52,43836.0,9.9549,9.9549,9.9476,9.9476,43836.0
2016-04-20 09:50:00,13.53,13.54,13.52,13.54,59910.0,9.9549,9.9623,9.9476,9.9623,59910.0
2016-04-20 10:00:00,13.53,13.54,13.53,13.53,16494.0,9.9549,9.9623,9.9549,9.9549,16494.0
2016-04-20 10:10:00,13.53,13.55,13.53,13.53,14889.0,9.9549,9.9697,9.9549,9.9549,14889.0
2016-04-20 10:20:00,13.53,13.53,13.52,13.52,41298.0,9.9549,9.9549,9.9476,9.9476,41298.0
2016-04-20 10:30:00,13.52,13.53,13.5,13.5,92283.0,9.9476,9.9549,9.9329,9.9329,92283.0
2016-04-20 10:40:00,13.5,13.51,13.5,13.51,15186.0,9.9329,9.9402,9.9329,9.9402,15186.0
2016-04-20 10:50:00,13.51,13.53,13.5,13.52,25413.0,9.9402,9.9549,9.9329,9.9476,25413.0
2016-04-20 11:00:00,13.52,13.53,13.52,13.53,192720.0,9.9476,9.9549,9.9476,9.9549,192720.0
2016-04-20 11:10:00,13.53,13.55,13.53,13.55,18351.0,9.9549,9.9697,9.9549,9.9697,18351.0
2016-04-20 11:20:00,13.55,13.56,13.55,13.56,43113.0,9.9697,9.977,9.9697,9.977,43113.0
2016-04-20 11:30:00,13.55,13.56,13.55,13.56,107427.0,9.9697,9.977,9.9697,9.977,107427.0
2016-04-20 11:40:00,13.55,13.57,13.55,13.56,30714.0,9.9697,9.9844,9.9697,9.977,30714.0
2016-04-20 11:50:00,13.56,13.56,13.56,13.56,14616.0,9.977,9.977,9.977,9.977,14616.0
2016-04-20 12:00:00,13.56,13.56,13.55,13.56,34344.0,9.977,9.977,9.9697,9.977,34344.0
2016-04-20 12:10:00,13.56,13.56,13.55,13.55,53997.0,9.977,9.977,9.9697,9.9697,53997.0
2016-04-20 12:20:00,13.55,13.56,13.55,13.56,23253.0,9.9697,9.977,9.9697,9.977,23253.0
2016-04-20 12:30:00,13.56,13.57,13.56,13.57,13731.0,9.977,9.9844,9.977,9.9844,13731.0
2016-04-20 12:40:00,13.57,13.58,13.57,13.58,18201.0,9.9844,9.9917,9.9844,9.9917,18201.0
2016-04-20 12:50:00,13.58,13.58,13.57,13.57,21438.0,9.9917,9.9917,9.9844,9.9844,21438.0
2016-04-20 13:00:00,13.57,13.58,13.56,13.56,51636.0,9.9844,9.9917,9.977,9.977,51636.0
2016-04-20 13:10:00,13.57,13.57,13.56,13.57,24801.0,9.9844,9.9844,9.977,9.9844,24801.0
2016-04-20 13:20:00,13.57,13.57,13.56,13.57,23781.0,9.9844,9.9844,9.977,9.9844,23781.0
2016-04-20 13:30:00,13.57,13.57,13.56,13.57,19521.0,9.9844,9.9844,9.977,9.9844,19521.0
2016-04-20 13:40:00,13.57,13.58,13.57,13.58,99534.0,9.9844,9.9917,9.9844,9.9917,99534.0
2016-04-20 13:50:00,13.58,13.58,13.57,13.58,38004.0,9.9917,9.9917,9.9844,9.9917,38004.0
2016-04-20 14:00:00,13.58,13.58,13.57,13.57,18207.0,9.9917,9.9917,9.9844,9.9844,18207.0
2016-04-20 14:10:00,13.57,13.58,13.57,13.58,34653.0,9.9844,9.9917,9.9844,9.9917,34653.0
2016-04-20 14:20:00,13.58,13.59,13.58,13.58,36657.0,9.9917,9.9991,9.9917,9.9917,36657.0
2016-04-20 14:30:00,13.58,13.59,13.58,13.58,30153.0,9.9917,9.9991,9.9917,9.9917,30153.0
2016-04-20 14:40:00,13.58,13.58,13.57,13.58,25239.0,9.9917,9.9917,9.9844,9.9917,25239.0
2016-04-20 14:50:00,13.58,13.58,13.57,13.58,7269.0,9.9917,9.9917,9.9844,9.9917,7269.0
2016-04-20 15:00:00,13.58,13.58,13.57,13.57,34860.0,9.9917,9.9917,9.9844,9.9844,34860.0
2016-04-20 15:10:00,13.57,13.57,13.55,13.56,59976.0,9.9844,9.9844,9.9697,9.977,59976.0
2016-04-20 15:20:00,13.55,13.56,13.55,13.55,56184.0,9.9697,9.977,9.9697,9.9697,56184.0
2016-04-20 15:30:00,13.55,13.55,13.53,13.54,37041.0,9.9697,9.9697,9.9549,9.9623,37041.0
2016-04-20 15:40:00,13.54,13.54,13.52,13.52,127101.0,9.9623,9.9623,9.9476,9.9476,127101.0
2016-04-20 15:50:00,13.52,13.53,13.51,13.52,95919.0,9.9476,9.9549,9.9402,9.9476,95919.0
2016-04-21 09:30:00,13.5,13.51,13.46,13.46,108180.0,9.9329,9.9402,9.9034,9.9034,108180.0
2016-04-21 09:40:00,13.45,13.45,13.44,13.45,30663.0,9.8961,9.8961,9.8887,9.8961,30663.0
2016-04-21 09:50:00,13.45,13.46,13.45,13.45,34548.0,9.8961,9.9034,9.8961,9.8961,34548.0
2016-04-21 10:00:00,13.44,13.46,13.44,13.46,50883.0,9.8887,9.9034,9.8887,9.9034,50883.0
2016-04-21 10:10:00,13.46,13.47,13.45,13.47,51096.0,9.9034,9.9108,9.8961,9.9108,51096.0
2016-04-21 10:20:00,13.47,13.47,13.46,13.46,18666.0,9.9108,9.9108,9.9034,9.9034,18666.0
2016-04-21 10:30:00,13.46,13.48,13.46,13.48,29988.0,9.9034,9.9182,9.9034,9.9182,29988.0
2016-04-21 10:40:00,13.48,13.49,13.47,13.47,36960.0,9.9182,9.9255,9.9108,9.9108,36960.0
2016-04-21 10:50:00,13.47,13.49,13.47,13.49,40956.0,9.9108,9.9255,9.9108,9.9255,40956.0
2016-04-21 11:00:00,13.49,13.49,13.47,13.47,88227.0,9.9255,9.9255,9.9108,9.9108,88227.0
2016-04-21 11:10:00,13.47,13.48,13.47,13.47,35406.0,9.9108,9.9182,9.9108,9.9108,35406.0
2016-04-21 11:20:00,13.48,13.49,13.47,13.48,131799.0,9.9182,9.9255,9.9108,9.9182,131799.0
2016-04-21 11:30:00,13.48,13.48,13.46,13.47,34719.0,9.9182,9.9182,9.9034,9.9108,34719.0
2016-04-21 11:40:00,13.47,13.47,13.46,13.46,30408.0,9.9108,9.9108,9.9034,9.9034,30408.0
2016-04-21 11:50:00,13.46,13.48,13.46,13.47,30519.0,9.9034,9.9182,9.9034,9.9108,30519.0
2016-04-21 12:00:00,13.47,13.47,13.45,13.46,34608.0,9.9108,9.9108,9.8961,9.9034,34608.0
2016-04-21 12:10:00,13.46,13.47,13.46,13.47,10188.0,9.9034,9.9108,9.9034,9.9108,10188.0
2016-04-21 12:20:00,13.47,13.47,13.45,13.47,23415.0,9.9108,9.9108,9.8961,9.9108,23415.0
2016-04-21 12:30:00,13.46,13.47,13.46,13.46,15561.0,9.9034,9.9108,9.9034,9.9034,15561.0
2016-04-21 12:40:00,13.46,13.48,13.46,13.46,23100.0,9.9034,9.9182,9.9034,9.9034,23100.0
2016-04-21 12:50:00,13.46,13.46,13.46,13.46,55584.0,9.9034,9.9034,9.9034,9.9034,55584.0
2016-04-21 13:00:00,13.46,13.47,13.44,13.44,49593.0,9.9034,9.9108,9.8887,9.8887,49593.0
2016-04-21 13:10:00,13.45,13.45,13.44,13.45,7278.0,9.8961,9.8961,9.8887,9.8961,7278.0
2016-04-21 13:20:00,13.45,13.46,13.44,13.45,52542.0,9.8961,9.9034,9.8887,9.8961,52542.0
2016-04-21 13:30:00,13.45,13.45,13.44,13.45,96384.0,9.8961,9.8961,9.8887,9.8961,96384.0
2016-04-21 13:40:00,13.45,13.46,13.44,13.45,42402.0,9.8961,9.9034,9.8887,9.8961,42402.0
2016-04-21 13:50:00,13.45,13.45,13.44,13.44,17574.0,9.8961,9.8961,9.8887,9.8887,17574.0
2016-04-21 14:00:00,13.44,13.44,13.43,13.43,97806.0,9.8887,9.8887,9.8814,9.8814,97806.0
2016-04-21 14:10:00,13.43,13.44,13.43,13.43,31539.0,9.8814,9.8887,9.8814,9.8814,31539.0
2016-04-21 14:20:00,13.43,13.43,13.42,13.42,33855.0,9.8814,9.8814,9.874,9.874,33855.0
2016-04-21 14:30:00,13.42,13.42,13.41,13.41,74535.0,9.874,9.874,9.8667,9.8667,74535.0
2016-04-21 14:40:00,13.41,13.42,13.41,13.42,38514.0,9.8667,9.874,9.8667,9.874,38514.0
2016-04-21 14:50:00,13.42,13.43,13.42,13.42,19410.0,9.874,9.8814,9.874,9.874,19410.0
2016-04-21 15:00:00,13.43,13.43,13.42,13.43,27261.0,9.8814,9.8814,9.874,9.8814,27261.0
2016-04-21 15:10:00,13.43,13.43,13.42,13.42,35376.0,9.8814,9.8814,9.874,9.874,35376.0
2016-04-21 15:20:00,13.42,13.42,13.41,13.41,23004.0,9.874,9.874,9.8667,9.8667,23004.0
2016-04-21 15:30:00,13.41,13.42,13.41,13.42,56928.0,9.8667,9.874,9.8667,9.874,56928.0
2016-04-21 15:40:00,13.42,13.44,13.42,13.43,39309.0,9.874,9.8887,9.874,9.8814,39309.0
2016-04-21 15:50:00,13.43,13.43,13.42,13.43,85608.0,9.8814,9.8814,9.874,9.8814,85608.0
2016-04-22 09:30:00,13.41,13.42,13.4,13.41,189918.0,9.8667,9.874,9.8593,9.8667,189918.0
2016-04-22 09:40:00,13.41,13.42,13.4,13.42,101847.0,9.8667,9.874,9.8593,9.874,101847.0
2016-04-22 09:50:00,13.42,13.43,13.41,13.42,31830.0,9.874,9.8814,9.8667,9.874,31830.0
2016-04-22 10:00:00,13.43,13.43,13.42,13.42,12150.0,9.8814,9.8814,9.874,9.874,12150.0
2016-04-22 10:10:00,13.42,13.42,13.41,13.41,21771.0,9.874,9.874,9.8667,9.8667,21771.0
2016-04-22 10:20:00,13.41,13.42,13.41,13.41,30435.0,9.8667,9.874,9.8667,9.8667,30435.0
2016-04-22 10:30:00,13.42,13.42,13.41,13.41,29481.0,9.874,9.874,9.8667,9.8667,29481.0
2016-04-22 10:40:00,13.4,13.4,13.38,13.39,33699.0,9.8593,9.8593,9.8446,9.8519,33699.0
2016-04-22 10:50:00,13.38,13.39,13.38,13.38,36678.0,9.8446,9.8519,9.8446,9.8446,36678.0
2016-04-22 11:00:00,13.38,13.39,13.38,13.38,16296.0,9.8446,9.8519,9.8446,9.8446,16296.0
2016-04-22 11:10:00,13.38,13.39,13.38,13.38,20712.0,9.8446,9.8519,9.8446,9.8446,20712.0
2016-04-22 11:20:00,13.39,13.4,13.38,13.39,65805.0,9.8519,9.8593,9.8446,9.8519,65805.0
2016-04-22 11:30:00,13.39,13.42,13.39,13.41,13167.0,9.8519,9.874,9.8519,9.8667,13167.0
2016-04-22 11:40:00,13.41,13.41,13.4,13.41,15753.0,9.8667,9.8667,9.8593,9.8667,15753.0
2016-04-22 11:50:00,13.4,13.41,13.4,13.41,27345.0,9.8593,9.8667,9.8593,9.8667,27345.0
2016-04-22 12:00:00,13.41,13.41,13.4,13.41,25317.0,9.8667,9.8667,9.8593,9.8667,25317.0
2016-04-22 12:10:00,13.41,13.41,13.39,13.4,11352.0,9.8667,9.8667,9.8519,9.8593,11352.0
2016-04-22 12:20:00,13.39,13.39,13.38,13.38,6153.0,9.8519,9.8519,9.8446,9.8446,6153.0
2016-04-22 12:30:00,13.38,13.39,13.38,13.39,77277.0,9.8446,9.8519,9.8446,9.8519,77277.0
2016-04-22 12:40:00,13.38,13.39,13.38,13.38,17493.0,9.8446,9.8519,9.8446,9.8446,17493.0
2016-04-22 12:50:00,13.38,13.38,13.37,13.38,12321.0,9.8446,9.8446,9.8372,9.8446,12321.0
2016-04-22 13:00:00,13.38,13.4,13.38,13.39,29106.0,9.8446,9.8593,9.8446,9.8519,29106.0
2016-04-22 13:10:00,13.39,13.4,13.38,13.39,10983.0,9.8519,9.8593,9.8446,9.8519,10983.0
2016-04-22 13:20:00,13.39,13.39,13.38,13.38,3741.0,9.8519,9.8519,9.8446,9.8446,3741.0
2016-04-22 13:30:00,13.38,13.39,13.38,13.39,29877.0,9.8446,9.8519,9.8446,9.8519,29877.0
2016-04-22 13:40:00,13.39,13.42,13.39,13.41,13509.0,9.8519,9.874,9.8519,9.8667,13509.0
2016-04-22 13:50:00,13.42,13.42,13.4,13.41,66174.0,9.874,9.874,9.8593,9.8667,66174.0
2016-04-22 14:00:00,13.41,13.42,13.41,13.41,18105.0,9.8667,9.874,9.8667,9.8667,18105.0
2016-04-22 14:10:00,13.41,13.41,13.4,13.41,41097.0,9.8667,9.8667,9.8593,9.8667,41097.0
2016-04-22 14:20:00,13.42,13.43,13.42,13.42,17349.0,9.874,9.8814,9.874,9.874,17349.0
2016-04-22 14:30:00,13.42,13.43,13.42,13.42,58203.0,9.874,9.8814,9.874,9.874,58203.0
2016-04-22 14:40:00,13.42,13.43,13.42,13.42,22926.0,9.874,9.8814,9.874,9.874,22926.0
2016-04-22 14:50:00,13.43,13.43,13.42,13.42,16071.0,9.8814,9.8814,9.874,9.874,16071.0
2016-04-22 15:00:00,13.43,13.43,13.41,13.41,19158.0,9.8814,9.8814,9.8667,9.8667,19158.0
2016-04-22 15:10:00,13.42,13.43,13.41,13.41,18774.0,9.874,9.8814,9.8667,9.8667,18774.0
2016-04-22 15:20:00,13.41,13.42,13.41,13.42,25245.0,9.8667,9.874,9.8667,9.874,25245.0
2016-04-22 15:30:00,13.42,13.42,13.41,13.42,34572.0,9.874,9.874,9.8667,9.874,34572.0
2016-04-22 15:40:00,13.42,13.42,13.41,13.42,168585.0,9.874,9.874,9.8667,9.874,168585.0
2016-04-22 15:50:00,13.42,13.43,13.42,13.43,171681.0,9.874,9.8814,9.874,9.8814,171681.0
2016-04-25 09:30:00,13.4,13.4,13.38,13.39,134502.0,9.8593,9.8593,9.8446,9.8519,134502.0
2016-04-25 09:40:00,13.39,13.39,13.37,13.38,43425.0,9.8519,9.8519,9.8372,9.8446,43425.0
2016-04-25 09:50:00,13.38,13.38,13.37,13.38,13692.0,9.8446,9.8446,9.8372,9.8446,13692.0
2016-04-25 10:00:00,13.38,13.39,13.37,13.37,40431.0,9.8446,9.8519,9.8372,9.8372,40431.0
2016-04-25 10:10:00,13.37,13.37,13.36,13.36,71775.0,9.8372,9.8372,9.8299,9.8299,71775.0
2016-04-25 10:20:00,13.36,13.36,13.35,13.36,80064.0,9.8299,9.8299,9.8225,9.8299,80064.0
2016-04-25 10:30:00,13.36,13.37,13.35,13.36,13374.0,9.8299,9.8372,9.8225,9.8299,13374.0
2016-04-25 10:40:00,13.37,13.38,13.36,13.37,34131.0,9.8372,9.8446,9.8299,9.8372,34131.0
2016-04-25 10:50:00,13.37,13.37,13.37,13.37,17577.0,9.8372,9.8372,9.8372,9.8372,17577.0
2016-04-25 11:00:00,13.37,13.38,13.36,13.36,42567.0,9.8372,9.8446,9.8299,9.8299,42567.0
2016-04-25 11:10:00,13.36,13.38,13.36,13.38,155643.0,9.8299,9.8446,9.8299,9.8446,155643.0
2016-04-25 11:20:00,13.38,13.39,13.38,13.39,115407.0,9.8446,9.8519,9.8446,9.8519,115407.0
2016-04-25 11:30:00,13.39,13.39,13.38,13.38,17868.0,9.8519,9.8519,9.8446,9.8446,17868.0
2016-04-25 11:40:00,13.38,13.38,13.38,13.38,5403.0,9.8446,9.8446,9.8446,9.8446,5403.0
2016-04-25 11:50:00,13.38,13.38,13.38,13.38,31194.0,9.8446,9.8446,9.8446,9.8446,31194.0
2016-04-25 12:00:00,13.38,13.38,13.37,13.38,32676.0,9.8446,9.8446,9.8372,9.8446,32676.0
2016-04-25 12:10:00,13.38,13.38,13.37,13.38,15735.0,9.8446,9.8446,9.8372,9.8446,15735.0
2016-04-25 12:20:00,13.38,13.39,13.38,13.38,12888.0,9.8446,9.8519,9.8446,9.8446,12888.0
2016-04-25 12:30:00,13.39,13.39,13.38,13.38,37536.0,9.8519,9.8519,9.8446,9.8446,37536.0
2016-04-25 12:40:00,13.38,13.39,13.38,13.39,11565.0,9.8446,9.8519,9.8446,9.8519,11565.0
2016-04-25 12:50:00,13.39,13.42,13.39,13.41,41418.0,9.8519,9.874,9.8519,9.8667,41418.0
2016-04-25 13:00:00,13.41,13.42,13.41,13.41,31068.0,9.8667,9.874,9.8667,9.8667,31068.0
2016-04-25 13:10:00,13.41,13.42,13.41,13.42,7383.0,9.8667,9.874,9.8667,9.874,7383.0
2016-04-25 13:20:00,13.42,13.42,13.41,13.42,10656.0,9.874,9.874,9.8667,9.874,10656.0
2016-04-25 13:30:00,13.41,13.42,13.4,13.41,28647.0,9.8667,9.874,9.8593,9.8667,28647.0
2016-04-25 13:40:00,13.41,13.41,13.4,13.4,7224.0,9.8667,9.8667,9.8593,9.8593,7224.0
2016-04-25 13:50:00,13.4,13.41,13.4,13.41,35664.0,9.8593,9.8667,9.8593,9.8667,35664.0
2016-04-25 14:00:00,13.41,13.41,13.39,13.4,22698.0,9.8667,9.8667,9.8519,9.8593,22698.0
2016-04-25 14:10:00,13.4,13.4,13.39,13.4,15699.0,9.8593,9.8593,9.8519,9.8593,15699.0
2016-04-25 14:20:00,13.39,13.4,13.39,13.4,54864.0,9.8519,9.8593,9.8519,9.8593,54864.0
2016-04-25 14:30:00,13.4,13.41,13.4,13.41,19296.0,9.8593,9.8667,9.8593,9.8667,19296.0
2016-04-25 14:40:00,13.41,13.41,13.4,13.4,34314.0,9.8667,9.8667,9.8593,9.8593,34314.0
2016-04-25 14:50:00,13.4,13.42,13.4,13.41,51201.0,9.8593,9.874,9.8593,9.8667,51201.0
2016-04-25 15:00:00,13.41,13.41,13.39,13.4,50499.0,9.8667,9.8667,9.8519,9.8593,50499.0
2016-04-25 15:10:00,13.4,13.4,13.39,13.4,38418.0,9.8593,9.8593,9.8519,9.8593,38418.0
2016-04-25 15:20:00,13.4,13.41,13.4,13.4,24006.0,9.8593,9.8667,9.8593,9.8593,24006.0
2016-04-25 15:30:00,13.4,13.42,13.4,13.42,18702.0,9.8593,9.874,9.8593,9.874,18702.0
2016-04-25 15:40:00,13.42,13.43,13.42,13.42,55263.0,9.874,9.8814,9.874,9.874,55263.0
2016-04-25 15:50:00,13.42,13.43,13.41,13.43,236496.0,9.874,9.8814,9.8667,9.8814,236496.0
2016-04-26 09:30:00,13.47,13.48,13.46,13.48,135084.0,9.9108,9.9182,9.9034,9.9182,135084.0
2016-04-26 09:40:00,13.47,13.49,13.47,13.48,23814.0,9.9108,9.9255,9.9108,9.9182,23814.0
2016-04-26 09:50:00,13.49,13.5,13.48,13.5,16377.0,9.9255,9.9329,9.9182,9.9329,16377.0
2016-04-26 10:00:00,13.5,13.5,13.48,13.48,28107.0,9.9329,9.9329,9.9182,9.9182,28107.0
2016-04-26 10:10:00,13.48,13.49,13.46,13.47,76914.0,9.9182,9.9255,9.9034,9.9108,76914.0
2016-04-26 10:20:00,13.47,13.47,13.44,13.44,15837.0,9.9108,9.9108,9.8887,9.8887,15837.0
2016-04-26 10:30:00,13.44,13.45,13.44,13.44,17499.0,9.8887,9.8961,9.8887,9.8887,17499.0
2016-04-26 10:40:00,13.44,13.44,13.44,13.44,25467.0,9.8887,9.8887,9.8887,9.8887,25467.0
2016-04-26 10:50:00,13.44,13.44,13.43,13.43,25965.0,9.8887,9.8887,9.8814,9.8814,25965.0
2016-04-26 11:00:00,13.43,13.44,13.42,13.44,25683.0,9.8814,9.8887,9.874,9.8887,25683.0
2016-04-26 11:10:00,13.44,13.44,13.44,13.44,19023.0,9.8887,9.8887,9.8887,9.8887,19023.0
2016-04-26 11:20:00,13.44,13.45,13.44,13.44,32058.0,9.8887,9.8961,9.8887,9.8887,32058.0
2016-04-26 11:30:00,13.45,13.45,13.44,13.44,43182.0,9.8961,9.8961,9.8887,9.8887,43182.0
2016-04-26 11:40:00,13.44,13.45,13.43,13.44,269592.0,9.8887,9.8961,9.8814,9.8887,269592.0
2016-04-26 11:50:00,13.45,13.45,13.45,13.45,62910.0,9.8961,9.8961,9.8961,9.8961,62910.0
2016-04-26 12:00:00,13.45,13.46,13.45,13.46,20421.0,9.8961,9.9034,9.8961,9.9034,20421.0
2016-04-26 12:10:00,13.46,13.46,13.46,13.46,19794.0,9.9034,9.9034,9.9034,9.9034,19794.0
2016-04-26 12:20:00,13.46,13.46,13.45,13.45,7950.0,9.9034,9.9034,9.8961,9.8961,7950.0
2016-04-26 12:30:00,13.45,13.45,13.44,13.44,10224.0,9.8961,9.8961,9.8887,9.8887,10224.0
2016-04-26 12:40:00,13.45,13.45,13.44,13.45,61305.0,9.8961,9.8961,9.8887,9.8961,61305.0
2016-04-26 12:50:00,13.45,13.45,13.44,13.44,13272.0,9.8961,9.8961,9.8887,9.8887,13272.0
2016-04-26 13:00:00,13.44,13.44,13.43,13.43,42159.0,9.8887,9.8887,9.8814,9.8814,42159.0
2016-04-26 13:10:00,13.43,13.43,13.42,13.43,123756.0,9.8814,9.8814,9.874,9.8814,123756.0
2016-04-26 13:20:00,13.43,13.44,13.43,13.43,93030.0,9.8814,9.8887,9.8814,9.8814,93030.0
2016-04-26 13:30:00,13.43,13.44,13.43,13.44,15690.0,9.8814,9.8887,9.8814,9.8887,15690.0
2016-04-26 13:40:00,13.43,13.43,13.42,13.42,21981.0,9.8814,9.8814,9.874,9.874,21981.0
2016-04-26 13:50:00,13.42,13.43,13.42,13.43,26205.0,9.874,9.8814,9.874,9.8814,26205.0
2016-04-26 14:00:00,13.43,13.43,13.42,13.42,11709.0,9.8814,9.8814,9.874,9.874,11709.0
2016-04-26 14:10:00,13.42,13.44,13.42,13.44,19596.0,9.874,9.8887,9.874,9.8887,19596.0
2016-04-26 14:20:00,13.44,13.44,13.43,13.43,62628.0,9.8887,9.8887,9.8814,9.8814,62628.0
2016-04-26 14:30:00,13.43,13.43,13.43,13.43,23130.0,9.8814,9.8814,9.8814,9.8814,23130.0
2016-04-26 14:40:00,13.43,13.44,13.43,13.44,26940.0,9.8814,9.8887,9.8814,9.8887,26940.0
2016-04-26 14:50:00,13.44,13.44,13.43,13.43,19764.0,9.8887,9.8887,9.8814,9.8814,19764.0
2016-04-26 15:00:00,13.43,13.44,13.43,13.43,3609.0,9.8814,9.8887,9.8814,9.8814,3609.0
2016-04-26 15:10:00,13.43,13.43,13.42,13.43,8793.0,9.8814,9.8814,9.874,9.8814,8793.0
2016-04-26 15:20:00,13.43,13.44,13.42,13.43,33465.0,9.8814,9.8887,9.874,9.8814,33465.0
2016-04-26 15:30:00,13.43,13.45,13.43,13.45,14616.0,9.8814,9.8961,9.8814,9.8961,14616.0
2016-04-26 15:40:00,13.44,13.45,13.44,13.45,145659.0,9.8887,9.8961,9.8887,9.8961,145659.0
2016-04-26 15:50:00,13.45,13.46,13.44,13.45,150837.0,9.8961,9.9034,9.8887,9.8961,150837.0
2016-04-27 09:30:00,13.46,13.5,13.46,13.49,86451.0,9.9034,9.9329,9.9034,9.9255,86451.0
2016-04-27 09:40:00,13.5,13.5,13.49,13.5,14697.0,9.9329,9.9329,9.9255,9.9329,14697.0
2016-04-27 09:50:00,13.5,13.5,13.49,13.49,16881.0,9.9329,9.9329,9.9255,9.9255,16881.0
2016-04-27 10:00:00,13.49,13.5,13.47,13.48,19143.0,9.9255,9.9329,9.9108,9.9182,19143.0
2016-04-27 10:10:00,13.48,13.49,13.48,13.48,18951.0,9.9182,9.9255,9.9182,9.9182,18951.0
2016-04-27 10:20:00,13.48,13.48,13.47,13.47,9603.0,9.9182,9.9182,9.9108,9.9108,9603.0
2016-04-27 10:30:00,13.47,13.47,13.45,13.45,369441.0,9.9108,9.9108,9.8961,9.8961,369441.0
2016-04-27 10:40:00,13.45,13.46,13.44,13.46,13494.0,9.8961,9.9034,9.8887,9.9034,13494.0
2016-04-27 10:50:00,13.46,13.46,13.45,13.46,7047.0,9.9034,9.9034,9.8961,9.9034,7047.0
2016-04-27 11:00:00,13.46,13.46,13.45,13.46,24276.0,9.9034,9.9034,9.8961,9.9034,24276.0
2016-04-27 11:10:00,13.46,13.47,13.46,13.47,31086.0,9.9034,9.9108,9.9034,9.9108,31086.0
2016-04-27 11:20:00,13.47,13.48,13.47,13.48,27978.0,9.9108,9.9182,9.9108,9.9182,27978.0
2016-04-27 11:30:00,13.48,13.49,13.48,13.49,33123.0,9.9182,9.9255,9.9182,9.9255,33123.0
2016-04-27 11:40:00,13.49,13.5,13.49,13.5,25824.0,9.9255,9.9329,9.9255,9.9329,25824.0
2016-04-27 11:50:00,13.5,13.51,13.5,13.51,43116.0,9.9329,9.9402,9.9329,9.9402,43116.0
2016-04-27 12:00:00,13.51,13.51,13.5,13.5,6618.0,9.9402,9.9402,9.9329,9.9329,6618.0
2016-04-27 12:10:00,13.5,13.51,13.5,13.5,15129.0,9.9329,9.9402,9.9329,9.9329,15129.0
2016-04-27 12:20:00,13.5,13.52,13.5,13.52,45114.0,9.9329,9.9476,9.9329,9.9476,45114.0
2016-04-27 12:30:00,13.52,13.52,13.51,13.52,9036.0,9.9476,9.9476,9.9402,9.9476,9036.0
2016-04-27 12:40:00,13.52,13.52,13.51,13.51,17520.0,9.9476,9.9476,9.9402,9.9402,17520.0
2016-04-27 12:50:00,13.51,13.51,13.51,13.51,15003.0,9.9402,9.9402,9.9402,9.9402,15003.0
2016-04-27 13:00:00,13.51,13.51,13.5,13.5,33375.0,9.9402,9.9402,9.9329,9.9329,33375.0
2016-04-27 13:10:00,13.5,13.5,13.5,13.5,13080.0,9.9329,9.9329,9.9329,9.9329,13080.0
2016-04-27 13:20:00,13.49,13.5,13.48,13.49,17187.0,9.9255,9.9329,9.9182,9.9255,17187.0
2016-04-27 13:30:00,13.49,13.49,13.48,13.49,13245.0,9.9255,9.9255,9.9182,9.9255,13245.0
2016-04-27 13:40:00,13.49,13.5,13.49,13.5,17367.0,9.9255,9.9329,9.9255,9.9329,17367.0
2016-04-27 13:50:00,13.49,13.5,13.48,13.48,19197.0,9.9255,9.9329,9.9182,9.9182,19197.0
2016-04-27 14:00:00,13.47,13.51,13.45,13.51,45366.0,9.9108,9.9402,9.8961,9.9402,45366.0
2016-04-27 14:10:00,13.52,13.53,13.5,13.53,60888.0,9.9476,9.9549,9.9329,9.9549,60888.0
2016-04-27 14:20:00,13.53,13.54,13.53,13.53,16089.0,9.9549,9.9623,9.9549,9.9549,16089.0
2016-04-27 14:30:00,13.53,13.53,13.51,13.51,42963.0,9.9549,9.9549,9.9402,9.9402,42963.0
2016-04-27 14:40:00,13.51,13.53,13.51,13.52,33633.0,9.9402,9.9549,9.9402,9.9476,33633.0
2016-04-27 14:50:00,13.52,13.53,13.52,13.53,6960.0,9.9476,9.9549,9.9476,9.9549,6960.0
2016-04-27 15:00:00,13.53,13.55,13.53,13.54,45354.0,9.9549,9.9697,9.9549,9.9623,45354.0
2016-04-27 15:10:00,13.55,13.56,13.54,13.56,19647.0,9.9697,9.977,9.9623,9.977,19647.0
2016-04-27 15:20:00,13.56,13.57,13.55,13.56,25527.0,9.977,9.9844,9.9697,9.977,25527.0
2016-04-27 15:30:00,13.56,13.57,13.56,13.57,38841.0,9.977,9.9844,9.977,9.9844,38841.0
2016-04-27 15:40:00,13.57,13.57,13.56,13.56,47502.0,9.9844,9.9844,9.977,9.977,47502.0
2016-04-27 15:50:00,13.56,13.56,13.54,13.54,126519.0,9.977,9.977,9.9623,9.9623,126519.0
2016-04-28 09:30:00,13.48,13.49,13.43,13.49,95271.0,9.9182,9.9255,9.8814,9.9255,95271.0
2016-04-28 09:40:00,13.48,13.5,13.48,13.5,26598.0,9.9182,9.9329,9.9182,9.9329,26598.0
2016-04-28 09:50:00,13.5,13.5,13.48,13.48,18426.0,9.9329,9.9329,9.9182,9.9182,18426.0
2016-04-28 10:00:00,13.49,13.5,13.49,13.49,30837.0,9.9255,9.9329,9.9255,9.9255,30837.0
2016-04-28 10:10:00,13.49,13.49,13.48,13.48,30246.0,9.9255,9.9255,9.9182,9.9182,30246.0
2016-04-28 10:20:00,13.49,13.49,13.48,13.49,44124.0,9.9255,9.9255,9.9182,9.9255,44124.0
2016-04-28 10:30:00,13.49,13.51,13.49,13.51,11196.0,9.9255,9.9402,9.9255,9.9402,11196.0
2016-04-28 10:40:00,13.5,13.52,13.5,13.52,20349.0,9.9329,9.9476,9.9329,9.9476,20349.0
2016-04-28 10:50:00,13.52,13.52,13.51,13.52,12594.0,9.9476,9.9476,9.9402,9.9476,12594.0
2016-04-28 11:00:00,13.52,13.52,13.51,13.52,14124.0,9.9476,9.9476,9.9402,9.9476,14124.0
2016-04-28 11:10:00,13.52,13.52,13.51,13.52,9477.0,9.9476,9.9476,9.9402,9.9476,9477.0
2016-04-28 11:20:00,13.52,13.53,13.52,13.53,63588.0,9.9476,9.9549,9.9476,9.9549,63588.0
2016-04-28 11:30:00,13.53,13.54,13.53,13.54,20022.0,9.9549,9.9623,9.9549,9.9623,20022.0
2016-04-28 11:40:00,13.53,13.54,13.52,13.52,12669.0,9.9549,9.9623,9.9476,9.9476,12669.0
2016-04-28 11:50:00,13.53,13.53,13.52,13.52,17784.0,9.9549,9.9549,9.9476,9.9476,17784.0
2016-04-28 12:00:00,13.53,13.53,13.52,13.52,16650.0,9.9549,9.9549,9.9476,9.9476,16650.0
2016-04-28 12:10:00,13.52,13.52,13.51,13.51,23319.0,9.9476,9.9476,9.9402,9.9402,23319.0
2016-04-28 12:20:00,13.51,13.51,13.51,13.51,7386.0,9.9402,9.9402,9.9402,9.9402,7386.0
2016-04-28 12:30:00,13.51,13.52,13.51,13.52,7755.0,9.9402,9.9476,9.9402,9.9476,7755.0
2016-04-28 12:40:00,13.52,13.52,13.52,13.52,11103.0,9.9476,9.9476,9.9476,9.9476,11103.0
2016-04-28 12:50:00,13.53,13.53,13.52,13.53,16488.0,9.9549,9.9549,9.9476,9.9549,16488.0
2016-04-28 13:00:00,13.53,13.53,13.51,13.52,19410.0,9.9549,9.9549,9.9402,9.9476,19410.0
2016-04-28 13:10:00,13.51,13.51,13.5,13.5,29910.0,9.9402,9.9402,9.9329,9.9329,29910.0
2016-04-28 13:20:00,13.5,13.51,13.5,13.5,27135.0,9.9329,9.9402,9.9329,9.9329,27135.0
2016-04-28 13:30:00,13.51,13.51,13.5,13.51,9495.0,9.9402,9.9402,9.9329,9.9402,9495.0
2016-04-28 13:40:00,13.51,13.51,13.5,13.5,3657.0,9.9402,9.9402,9.9329,9.9329,3657.0
2016-04-28 13:50:00,13.51,13.51,13.5,13.51,34251.0,9.9402,9.9402,9.9329,9.9402,34251.0
2016-04-28 14:00:00,13.51,13.51,13.5,13.5,14733.0,9.9402,9.9402,9.9329,9.9329,14733.0
2016-04-28 14:10:00,13.5,13.5,13.5,13.5,24402.0,9.9329,9.9329,9.9329,9.9329,24402.0
2016-04-28 14:20:00,13.5,13.5,13.49,13.5,21753.0,9.9329,9.9329,9.9255,9.9329,21753.0
2016-04-28 14:30:00,13.5,13.5,13.48,13.49,94110.0,9.9329,9.9329,9.9182,9.9255,94110.0
2016-04-28 14:40:00,13.48,13.49,13.47,13.48,180483.0,9.9182,9.9255,9.9108,9.9182,180483.0
2016-04-28 14:50:00,13.48,13.48,13.47,13.47,32757.0,9.9182,9.9182,9.9108,9.9108,32757.0
2016-04-28 15:00:00,13.47,13.47,13.46,13.46,29322.0,9.9108,9.9108,9.9034,9.9034,29322.0
2016-04-28 15:10:00,13.46,13.46,13.42,13.42,46155.0,9.9034,9.9034,9.874,9.874,46155.0
2016-04-28 15:20:00,13.42,13.43,13.39,13.39,157413.0,9.874,9.8814,9.8519,9.8519,157413.0
2016-04-28 15:30:00,13.39,13.41,13.39,13.4,83481.0,9.8519,9.8667,9.8519,9.8593,83481.0
2016-04-28 15:40:00,13.41,13.42,13.4,13.41,71178.0,9.8667,9.874,9.8593,9.8667,71178.0
2016-04-28 15:50:00,13.4,13.42,13.39,13.42,179946.0,9.8593,9.874,9.8519,9.874,179946.0
2016-04-29 09:30:00,13.39,13.39,13.37,13.38,44331.0,9.8519,9.8519,9.8372,9.8446,44331.0
2016-04-29 09:40:00,13.37,13.38,13.35,13.36,18594.0,9.8372,9.8446,9.8225,9.8299,18594.0
2016-04-29 09:50:00,13.35,13.36,13.33,13.33,154611.0,9.8225,9.8299,9.8078,9.8078,154611.0
2016-04-29 10:00:00,13.32,13.34,13.31,13.34,83883.0,9.8004,9.8152,9.7931,9.8152,83883.0
2016-04-29 10:10:00,13.33,13.35,13.33,13.34,36594.0,9.8078,9.8225,9.8078,9.8152,36594.0
2016-04-29 10:20:00,13.34,13.35,13.34,13.35,21732.0,9.8152,9.8225,9.8152,9.8225,21732.0
2016-04-29 10:30:00,13.36,13.38,13.35,13.37,89868.0,9.8299,9.8446,9.8225,9.8372,89868.0
2016-04-29 10:40:00,13.37,13.37,13.33,13.34,15789.0,9.8372,9.8372,9.8078,9.8152,15789.0
2016-04-29 10:50:00,13.33,13.33,13.31,13.32,54420.0,9.8078,9.8078,9.7931,9.8004,54420.0
2016-04-29 11:00:00,13.32,13.33,13.31,13.32,40305.0,9.8004,9.8078,9.7931,9.8004,40305.0
2016-04-29 11:10:00,13.32,13.33,13.31,13.31,53118.0,9.8004,9.8078,9.7931,9.7931,53118.0
2016-04-29 11:20:00,13.31,13.31,13.3,13.3,46272.0,9.7931,9.7931,9.7857,9.7857,46272.0
2016-04-29 11:30:00,13.3,13.3,13.28,13.29,32850.0,9.7857,9.7857,9.771,9.7784,32850.0
2016-04-29 11:40:00,13.29,13.29,13.27,13.29,47121.0,9.7784,9.7784,9.7636,9.7784,47121.0
2016-04-29 11:50:00,13.29,13.31,13.28,13.3,37746.0,9.7784,9.7931,9.771,9.7857,37746.0
2016-04-29 12:00:00,13.3,13.3,13.29,13.29,31074.0,9.7857,9.7857,9.7784,9.7784,31074.0
2016-04-29 12:10:00,13.3,13.3,13.29,13.3,32274.0,9.7857,9.7857,9.7784,9.7857,32274.0
2016-04-29 12:20:00,13.3,13.31,13.3,13.31,105417.0,9.7857,9.7931,9.7857,9.7931,105417.0
2016-04-29 12:30:00,13.3,13.32,13.3,13.31,28197.0,9.7857,9.8004,9.7857,9.7931,28197.0
2016-04-29 12:40:00,13.32,13.32,13.3,13.31,19002.0,9.8004,9.8004,9.7857,9.7931,19002.0
2016-04-29 12:50:00,13.32,13.32,13.29,13.3,42072.0,9.8004,9.8004,9.7784,9.7857,42072.0
2016-04-29 13:00:00,13.3,13.31,13.3,13.31,57465.0,9.7857,9.7931,9.7857,9.7931,57465.0
2016-04-29 13:10:00,13.31,13.32,13.31,13.32,50010.0,9.7931,9.8004,9.7931,9.8004,50010.0
2016-04-29 13:20:00,13.32,13.33,13.32,13.32,14955.0,9.8004,9.8078,9.8004,9.8004,14955.0
2016-04-29 13:30:00,13.32,13.32,13.3,13.31,23658.0,9.8004,9.8004,9.7857,9.7931,23658.0
2016-04-29 13:40:00,13.3,13.3,13.28,13.29,52254.0,9.7857,9.7857,9.771,9.7784,52254.0
2016-04-29 13:50:00,13.29,13.3,13.28,13.28,45378.0,9.7784,9.7857,9.771,9.771,45378.0
2016-04-29 14:00:00,13.29,13.3,13.28,13.28,32325.0,9.7784,9.7857,9.771,9.771,32325.0
2016-04-29 14:10:00,13.28,13.28,13.27,13.28,186276.0,9.771,9.771,9.7636,9.771,186276.0
2016-04-29 14:20:00,13.28,13.3,13.28,13.3,34341.0,9.771,9.7857,9.771,9.7857,34341.0
2016-04-29 14:30:00,13.29,13.29,13.27,13.28,27975.0,9.7784,9.7784,9.7636,9.771,27975.0
2016-04-29 14:40:00,13.27,13.29,13.27,13.29,30756.0,9.7636,9.7784,9.7636,9.7784,30756.0
2016-04-29 14:50:00,13.29,13.29,13.27,13.28,60690.0,9.7784,9.7784,9.7636,9.771,60690.0
2016-04-29 15:00:00,13.28,13.29,13.27,13.29,24597.0,9.771,9.7784,9.7636,9.7784,24597.0
2016-04-29 15:10:00,13.29,13.31,13.28,13.3,39021.0,9.7784,9.7931,9.771,9.7857,39021.0
2016-04-29 15:20:00,13.31,13.31,13.29,13.3,51855.0,9.7931,9.7931,9.7784,9.7857,51855.0
2016-04-29 15:30:00,13.3,13.33,13.3,13.32,69120.0,9.7857,9.8078,9.7857,9.8004,69120.0
2016-04-29 15:40:00,13.32,13.36,13.32,13.33,92973.0,9.8004,9.8299,9.8004,9.8078,92973.0
2016-04-29 15:50:00,13.34,13.34,13.32,13.34,231948.0,9.8152,9.8152,9.8004,9.8152,231948.0
2016-05-02 09:30:00,13.37,13.38,13.35,13.37,301023.0,9.8372,9.8446,9.8225,9.8372,301023.0
2016-05-02 09:40:00,13.37,13.38,13.35,13.36,41625.0,9.8372,9.8446,9.8225,9.8299,41625.0
2016-05-02 09:50:00,13.36,13.37,13.36,13.36,14013.0,9.8299,9.8372,9.8299,9.8299,14013.0
2016-05-02 10:00:00,13.36,13.38,13.36,13.38,45786.0,9.8299,9.8446,9.8299,9.8446,45786.0
2016-05-02 10:10:00,13.38,13.38,13.37,13.38,28560.0,9.8446,9.8446,9.8372,9.8446,28560.0
2016-05-02 10:20:00,13.38,13.39,13.38,13.38,24627.0,9.8446,9.8519,9.8446,9.8446,24627.0
2016-05-02 10:30:00,13.39,13.39,13.37,13.37,17991.0,9.8519,9.8519,9.8372,9.8372,17991.0
2016-05-02 10:40:00,13.37,13.39,13.37,13.39,40299.0,9.8372,9.8519,9.8372,9.8519,40299.0
2016-05-02 10:50:00,13.39,13.39,13.36,13.36,21657.0,9.8519,9.8519,9.8299,9.8299,21657.0
2016-05-02 11:00:00,13.36,13.38,13.36,13.38,19146.0,9.8299,9.8446,9.8299,9.8446,19146.0
2016-05-02 11:10:00,13.39,13.39,13.37,13.38,14607.0,9.8519,9.8519,9.8372,9.8446,14607.0
2016-05-02 11:20:00,13.37,13.37,13.36,13.37,58968.0,9.8372,9.8372,9.8299,9.8372,58968.0
2016-05-02 11:30:00,13.38,13.39,13.37,13.38,23307.0,9.8446,9.8519,9.8372,9.8446,23307.0
2016-05-02 11:40:00,13.39,13.39,13.36,13.37,38532.0,9.8519,9.8519,9.8299,9.8372,38532.0
2016-05-02 11:50:00,13.37,13.38,13.36,13.36,41694.0,9.8372,9.8446,9.8299,9.8299,41694.0
2016-05-02 12:00:00,13.36,13.37,13.36,13.36,23211.0,9.8299,9.8372,9.8299,9.8299,23211.0
2016-05-02 12:10:00,13.36,13.36,13.35,13.36,14568.0,9.8299,9.8299,9.8225,9.8299,14568.0
2016-05-02 12:20:00,13.36,13.37,13.36,13.37,23928.0,9.8299,9.8372,9.8299,9.8372,23928.0
2016-05-02 12:30:00,13.37,13.38,13.37,13.38,15720.0,9.8372,9.8446,9.8372,9.8446,15720.0
2016-05-02 12:40:00,13.37,13.39,13.37,13.39,17805.0,9.8372,9.8519,9.8372,9.8519,17805.0
2016-05-02 12:50:00,13.38,13.39,13.38,13.39,8094.0,9.8446,9.8519,9.8446,9.8519,8094.0
2016-05-02 13:00:00,13.4,13.4,13.39,13.39,38784.0,9.8593,9.8593,9.8519,9.8519,38784.0
2016-05-02 13:10:00,13.39,13.41,13.39,13.4,33639.0,9.8519,9.8667,9.8519,9.8593,33639.0
2016-05-02 13:20:00,13.41,13.41,13.4,13.41,21462.0,9.8667,9.8667,9.8593,9.8667,21462.0
2016-05-02 13:30:00,13.4,13.41,13.4,13.41,28344.0,9.8593,9.8667,9.8593,9.8667,28344.0
2016-05-02 13:40:00,13.41,13.41,13.4,13.41,20589.0,9.8667,9.8667,9.8593,9.8667,20589.0
2016-05-02 13:50:00,13.41,13.41,13.4,13.41,181170.0,9.8667,9.8667,9.8593,9.8667,181170.0
2016-05-02 14:00:00,13.4,13.41,13.4,13.41,10317.0,9.8593,9.8667,9.8593,9.8667,10317.0
2016-05-02 14:10:00,13.41,13.42,13.41,13.41,152145.0,9.8667,9.874,9.8667,9.8667,152145.0
2016-05-02 14:20:00,13.42,13.42,13.41,13.41,14823.0,9.874,9.874,9.8667,9.8667,14823.0
2016-05-02 14:30:00,13.41,13.42,13.4,13.41,58944.0,9.8667,9.874,9.8593,9.8667,58944.0
2016-05-02 14:40:00,13.41,13.41,13.4,13.41,14604.0,9.8667,9.8667,9.8593,9.8667,14604.0
2016-05-02 14:50:00,13.41,13.41,13.4,13.41,32115.0,9.8667,9.8667,9.8593,9.8667,32115.0
2016-05-02 15:00:00,13.41,13.42,13.41,13.41,17499.0,9.8667,9.874,9.8667,9.8667,17499.0
2016-05-02 15:10:00,13.42,13.42,13.41,13.42,35136.0,9.874,9.874,9.8667,9.874,35136.0
2016-05-02 15:20:00,13.41,13.42,13.41,13.42,34617.0,9.8667,9.874,9.8667,9.874,34617.0
2016-05-02 15:30:00,13.42,13.43,13.41,13.42,57450.0,9.874,9.8814,9.8667,9.874,57450.0
2016-05-02 15:40:00,13.42,13.43,13.42,13.42,40386.0,9.874,9.8814,9.874,9.874,40386.0
2016-05-02 15:50:00,13.42,13.42,13.41,13.42,228978.0,9.874,9.874,9.8667,9.874,228978.0
2016-05-03 09:30:00,13.37,13.37,13.35,13.36,114753.0,9.8372,9.8372,9.8225,9.8299,114753.0
2016-05-03 09:40:00,13.36,13.37,13.34,13.35,19083.0,9.8299,9.8372,9.8152,9.8225,19083.0
2016-05-03 09:50:00,13.34,13.35,13.34,13.35,18531.0,9.8152,9.8225,9.8152,9.8225,18531.0
2016-05-03 10:00:00,13.34,13.34,13.33,13.33,77109.0,9.8152,9.8152,9.8078,9.8078,77109.0
2016-05-03 10:10:00,13.33,13.35,13.32,13.35,87135.0,9.8078,9.8225,9.8004,9.8225,87135.0
2016-05-03 10:20:00,13.34,13.35,13.34,13.35,24465.0,9.8152,9.8225,9.8152,9.8225,24465.0
2016-05-03 10:30:00,13.34,13.35,13.33,13.33,27300.0,9.8152,9.8225,9.8078,9.8078,27300.0
2016-05-03 10:40:00,13.33,13.35,13.33,13.34,67815.0,9.8078,9.8225,9.8078,9.8152,67815.0
2016-05-03 10:50:00,13.34,13.35,13.33,13.33,20382.0,9.8152,9.8225,9.8078,9.8078,20382.0
2016-05-03 11:00:00,13.33,13.34,13.32,13.34,61500.0,9.8078,9.8152,9.8004,9.8152,61500.0
2016-05-03 11:10:00,13.33,13.34,13.32,13.32,10896.0,9.8078,9.8152,9.8004,9.8004,10896.0
2016-05-03 11:20:00,13.32,13.32,13.31,13.32,69495.0,9.8004,9.8004,9.7931,9.8004,69495.0
2016-05-03 11:30:00,13.31,13.32,13.3,13.32,27423.0,9.7931,9.8004,9.7857,9.8004,27423.0
2016-05-03 11:40:00,13.32,13.34,13.32,13.33,84543.0,9.8004,9.8152,9.8004,9.8078,84543.0
2016-05-03 11:50:00,13.33,13.33,13.32,13.33,23901.0,9.8078,9.8078,9.8004,9.8078,23901.0
2016-05-03 12:00:00,13.32,13.33,13.31,13.32,30534.0,9.8004,9.8078,9.7931,9.8004,30534.0
2016-05-03 12:10:00,13.32,13.32,13.31,13.32,27297.0,9.8004,9.8004,9.7931,9.8004,27297.0
2016-05-03 12:20:00,13.32,13.33,13.32,13.33,57570.0,9.8004,9.8078,9.8004,9.8078,57570.0
2016-05-03 12:30:00,13.32,13.33,13.32,13.33,53535.0,9.8004,9.8078,9.8004,9.8078,53535.0
2016-05-03 12:40:00,13.34,13.34,13.33,13.34,8172.0,9.8152,9.8152,9.8078,9.8152,8172.0
2016-05-03 12:50:00,13.35,13.35,13.34,13.35,12870.0,9.8225,9.8225,9.8152,9.8225,12870.0
2016-05-03 13:00:00,13.35,13.36,13.34,13.36,30264.0,9.8225,9.8299,9.8152,9.8299,30264.0
2016-05-03 13:10:00,13.36,13.36,13.35,13.36,375456.0,9.8299,9.8299,9.8225,9.8299,375456.0
2016-05-03 13:20:00,13.36,13.37,13.36,13.37,37083.0,9.8299,9.8372,9.8299,9.8372,37083.0
2016-05-03 13:30:00,13.37,13.38,13.36,13.37,127275.0,9.8372,9.8446,9.8299,9.8372,127275.0
2016-05-03 13:40:00,13.37,13.38,13.37,13.37,46467.0,9.8372,9.8446,9.8372,9.8372,46467.0
2016-05-03 13:50:00,13.37,13.38,13.36,13.36,37257.0,9.8372,9.8446,9.8299,9.8299,37257.0
2016-05-03 14:00:00,13.36,13.36,13.35,13.36,41442.0,9.8299,9.8299,9.8225,9.8299,41442.0
2016-05-03 14:10:00,13.36,13.36,13.34,13.34,99300.0,9.8299,9.8299,9.8152,9.8152,99300.0
2016-05-03 14:20:00,13.34,13.35,13.34,13.35,17676.0,9.8152,9.8225,9.8152,9.8225,17676.0
2016-05-03 14:30:00,13.35,13.36,13.35,13.36,18465.0,9.8225,9.8299,9.8225,9.8299,18465.0
2016-05-03 14:40:00,13.35,13.36,13.34,13.34,28266.0,9.8225,9.8299,9.8152,9.8152,28266.0
2016-05-03 14:50:00,13.34,13.35,13.34,13.35,35472.0,9.8152,9.8225,9.8152,9.8225,35472.0
2016-05-03 15:00:00,13.35,13.35,13.34,13.35,39168.0,9.8225,9.8225,9.8152,9.8225,39168.0
2016-05-03 15:10:00,13.35,13.35,13.33,13.34,44169.0,9.8225,9.8225,9.8078,9.8152,44169.0
2016-05-03 15:20:00,13.34,13.34,13.32,13.34,60258.0,9.8152,9.8152,9.8004,9.8152,60258.0
2016-05-03 15:30:00,13.33,13.34,13.32,13.33,72153.0,9.8078,9.8152,9.8004,9.8078,72153.0
2016-05-03 15:40:00,13.33,13.35,13.32,13.35,98115.0,9.8078,9.8225,9.8004,9.8225,98115.0
2016-05-03 15:50:00,13.35,13.36,13.34,13.35,204057.0,9.8225,9.8299,9.8152,9.8225,204057.0
2016-05-04 09:30:00,13.3,13.31,13.29,13.29,80490.0,9.7857,9.7931,9.7784,9.7784,80490.0
2016-05-04 09:40:00,13.29,13.3,13.28,13.3,23787.0,9.7784,9.7857,9.771,9.7857,23787.0
2016-05-04 09:50:00,13.31,13.32,13.3,13.32,39168.0,9.7931,9.8004,9.7857,9.8004,39168.0
2016-05-04 10:00:00,13.32,13.33,13.31,13.32,68121.0,9.8004,9.8078,9.7931,9.8004,68121.0
2016-05-04 10:10:00,13.32,13.35,13.32,13.34,26340.0,9.8004,9.8225,9.8004,9.8152,26340.0
2016-05-04 10:20:00,13.34,13.35,13.33,13.34,17451.0,9.8152,9.8225,9.8078,9.8152,17451.0
2016-05-04 10:30:00,13.34,13.35,13.33,13.34,29334.0,9.8152,9.8225,9.8078,9.8152,29334.0
2016-05-04 10:40:00,13.34,13.34,13.32,13.32,171786.0,9.8152,9.8152,9.8004,9.8004,171786.0
2016-05-04 10:50:00,13.32,13.32,13.32,13.32,30582.0,9.8004,9.8004,9.8004,9.8004,30582.0
2016-05-04 11:00:00,13.32,13.33,13.31,13.32,42711.0,9.8004,9.8078,9.7931,9.8004,42711.0
2016-05-04 11:10:00,13.32,13.32,13.3,13.31,11184.0,9.8004,9.8004,9.7857,9.7931,11184.0
2016-05-04 11:20:00,13.3,13.31,13.3,13.3,36681.0,9.7857,9.7931,9.7857,9.7857,36681.0
2016-05-04 11:30:00,13.31,13.31,13.3,13.31,14940.0,9.7931,9.7931,9.7857,9.7931,14940.0
2016-05-04 11:40:00,13.31,13.31,13.3,13.31,19734.0,9.7931,9.7931,9.7857,9.7931,19734.0
2016-05-04 11:50:00,13.31,13.31,13.3,13.31,48573.0,9.7931,9.7931,9.7857,9.7931,48573.0
2016-05-04 12:00:00,13.31,13.32,13.31,13.32,54231.0,9.7931,9.8004,9.7931,9.8004,54231.0
2016-05-04 12:10:00,13.32,13.33,13.32,13.33,20007.0,9.8004,9.8078,9.8004,9.8078,20007.0
2016-05-04 12:20:00,13.33,13.33,13.32,13.32,18990.0,9.8078,9.8078,9.8004,9.8004,18990.0
2016-05-04 12:30:00,13.32,13.33,13.32,13.32,22008.0,9.8004,9.8078,9.8004,9.8004,22008.0
2016-05-04 12:40:00,13.31,13.31,13.31,13.31,12873.0,9.7931,9.7931,9.7931,9.7931,12873.0
2016-05-04 12:50:00,13.31,13.31,13.3,13.3,30819.0,9.7931,9.7931,9.7857,9.7857,30819.0
2016-05-04 13:00:00,13.29,13.3,13.29,13.3,3750.0,9.7784,9.7857,9.7784,9.7857,3750.0
2016-05-04 13:10:00,13.3,13.31,13.29,13.3,10761.0,9.7857,9.7931,9.7784,9.7857,10761.0
2016-05-04 13:20:00,13.3,13.31,13.3,13.31,18591.0,9.7857,9.7931,9.7857,9.7931,18591.0
2016-05-04 13:30:00,13.31,13.31,13.3,13.3,14889.0,9.7931,9.7931,9.7857,9.7857,14889.0
2016-05-04 13:40:00,13.31,13.31,13.3,13.3,46386.0,9.7931,9.7931,9.7857,9.7857,46386.0
2016-05-04 13:50:00,13.3,13.31,13.29,13.29,91824.0,9.7857,9.7931,9.7784,9.7784,91824.0
2016-05-04 14:00:00,13.29,13.29,13.28,13.28,60273.0,9.7784,9.7784,9.771,9.771,60273.0
2016-05-04 14:10:00,13.28,13.28,13.28,13.28,9426.0,9.771,9.771,9.771,9.771,9426.0
2016-05-04 14:20:00,13.29,13.31,13.29,13.3,24834.0,9.7784,9.7931,9.7784,9.7857,24834.0
2016-05-04 14:30:00,13.3,13.31,13.3,13.31,34152.0,9.7857,9.7931,9.7857,9.7931,34152.0
2016-05-04 14:40:00,13.31,13.31,13.3,13.31,47268.0,9.7931,9.7931,9.7857,9.7931,47268.0
2016-05-04 14:50:00,13.3,13.31,13.3,13.3,563586.0,9.7857,9.7931,9.7857,9.7857,563586.0
2016-05-04 15:00:00,13.3,13.31,13.29,13.3,45936.0,9.7857,9.7931,9.7784,9.7857,45936.0
2016-05-04 15:10:00,13.29,13.31,13.29,13.3,75738.0,9.7784,9.7931,9.7784,9.7857,75738.0
2016-05-04 15:20:00,13.3,13.31,13.3,13.3,81846.0,9.7857,9.7931,9.7857,9.7857,81846.0
2016-05-04 15:30:00,13.3,13.31,13.3,13.3,34458.0,9.7857,9.7931,9.7857,9.7857,34458.0
2016-05-04 15:40:00,13.3,13.32,13.3,13.32,55263.0,9.7857,9.8004,9.7857,9.8004,55263.0
2016-05-04 15:50:00,13.32,13.32,13.29,13.3,576753.0,9.8004,9.8004,9.7784,9.7857,576753.0
2016-05-05 09:30:00,13.32,13.34,13.32,13.34,97788.0,9.8004,9.8152,9.8004,9.8152,97788.0
2016-05-05 09:40:00,13.34,13.34,13.32,13.33,43257.0,9.8152,9.8152,9.8004,9.8078,43257.0
2016-05-05 09:50:00,13.33,13.34,13.32,13.33,30672.0,9.8078,9.8152,9.8004,9.8078,30672.0
2016-05-05 10:00:00,13.32,13.35,13.32,13.34,18330.0,9.8004,9.8225,9.8004,9.8152,18330.0
2016-05-05 10:10:00,13.34,13.35,13.34,13.35,26697.0,9.8152,9.8225,9.8152,9.8225,26697.0
2016-05-05 10:20:00,13.34,13.34,13.33,13.33,74286.0,9.8152,9.8152,9.8078,9.8078,74286.0
2016-05-05 10:30:00,13.33,13.34,13.32,13.33,27360.0,9.8078,9.8152,9.8004,9.8078,27360.0
2016-05-05 10:40:00,13.32,13.33,13.32,13.33,15216.0,9.8004,9.8078,9.8004,9.8078,15216.0
2016-05-05 10:50:00,13.33,13.34,13.33,13.34,24345.0,9.8078,9.8152,9.8078,9.8152,24345.0
2016-05-05 11:00:00,13.33,13.34,13.33,13.33,18258.0,9.8078,9.8152,9.8078,9.8078,18258.0
2016-05-05 11:10:00,13.33,13.33,13.33,13.33,0.0,9.8078,9.8078,9.8078,9.8078,0.0
2016-05-05 11:20:00,13.33,13.33,13.31,13.31,109113.0,9.8078,9.8078,9.7931,9.7931,109113.0
2016-05-05 11:30:00,13.32,13.33,13.31,13.33,18870.0,9.8004,9.8078,9.7931,9.8078,18870.0
2016-05-05 11:40:00,13.33,13.34,13.33,13.34,52839.0,9.8078,9.8152,9.8078,9.8152,52839.0
2016-05-05 11:50:00,13.34,13.35,13.34,13.35,7572.0,9.8152,9.8225,9.8152,9.8225,7572.0
2016-05-05 12:00:00,13.35,13.35,13.34,13.35,12201.0,9.8225,9.8225,9.8152,9.8225,12201.0
2016-05-05 12:10:00,13.34,13.34,13.33,13.34,35577.0,9.8152,9.8152,9.8078,9.8152,35577.0
2016-05-05 12:20:00,13.33,13.33,13.32,13.32,32175.0,9.8078,9.8078,9.8004,9.8004,32175.0
2016-05-05 12:30:00,13.32,13.33,13.32,13.33,10494.0,9.8004,9.8078,9.8004,9.8078,10494.0
2016-05-05 12:40:00,13.33,13.33,13.32,13.33,13626.0,9.8078,9.8078,9.8004,9.8078,13626.0
2016-05-05 12:50:00,13.33,13.33,13.32,13.33,12798.0,9.8078,9.8078,9.8004,9.8078,12798.0
2016-05-05 13:00:00,13.32,13.32,13.31,13.31,43368.0,9.8004,9.8004,9.7931,9.7931,43368.0
2016-05-05 13:10:00,13.31,13.31,13.29,13.29,30798.0,9.7931,9.7931,9.7784,9.7784,30798.0
2016-05-05 13:20:00,13.3,13.3,13.28,13.28,30306.0,9.7857,9.7857,9.771,9.771,30306.0
2016-05-05 13:30:00,13.28,13.28,13.28,13.28,6141.0,9.771,9.771,9.771,9.771,6141.0
2016-05-05 13:40:00,13.29,13.29,13.28,13.29,24336.0,9.7784,9.7784,9.771,9.7784,24336.0
2016-05-05 13:50:00,13.29,13.29,13.28,13.29,47013.0,9.7784,9.7784,9.771,9.7784,47013.0
2016-05-05 14:00:00,13.29,13.3,13.29,13.3,100332.0,9.7784,9.7857,9.7784,9.7857,100332.0
2016-05-05 14:10:00,13.3,13.3,13.29,13.29,17796.0,9.7857,9.7857,9.7784,9.7784,17796.0
2016-05-05 14:20:00,13.29,13.31,13.29,13.3,23238.0,9.7784,9.7931,9.7784,9.7857,23238.0
2016-05-05 14:30:00,13.3,13.3,13.3,13.3,4539.0,9.7857,9.7857,9.7857,9.7857,4539.0
2016-05-05 14:40:00,13.31,13.31,13.3,13.31,15450.0,9.7931,9.7931,9.7857,9.7931,15450.0
2016-05-05 14:50:00,13.3,13.3,13.29,13.29,110319.0,9.7857,9.7857,9.7784,9.7784,110319.0
2016-05-05 15:00:00,13.29,13.29,13.28,13.28,26274.0,9.7784,9.7784,9.771,9.771,26274.0
2016-05-05 15:10:00,13.28,13.29,13.28,13.29,40332.0,9.771,9.7784,9.771,9.7784,40332.0
2016-05-05 15:20:00,13.29,13.3,13.29,13.29,30525.0,9.7784,9.7857,9.7784,9.7784,30525.0
2016-05-05 15:30:00,13.29,13.3,13.29,13.29,41907.0,9.7784,9.7857,9.7784,9.7784,41907.0
2016-05-05 15:40:00,13.29,13.3,13.29,13.29,26772.0,9.7784,9.7857,9.7784,9.7784,26772.0
2016-05-05 15:50:00,13.29,13.31,13.29,13.31,89985.0,9.7784,9.7931,9.7784,9.7931,89985.0
2016-05-06 09:30:00,13.27,13.3,13.27,13.3,89802.0,9.7636,9.7857,9.7636,9.7857,89802.0
2016-05-06 09:40:00,13.3,13.31,13.29,13.3,18033.0,9.7857,9.7931,9.7784,9.7857,18033.0
2016-05-06 09:50:00,13.3,13.31,13.3,13.3,13008.0,9.7857,9.7931,9.7857,9.7857,13008.0
2016-05-06 10:00:00,13.3,13.32,13.3,13.31,25824.0,9.7857,9.8004,9.7857,9.7931,25824.0
2016-05-06 10:10:00,13.32,13.32,13.3,13.31,55263.0,9.8004,9.8004,9.7857,9.7931,55263.0
2016-05-06 10:20:00,13.31,13.31,13.28,13.3,44586.0,9.7931,9.7931,9.771,9.7857,44586.0
2016-05-06 10:30:00,13.3,13.3,13.28,13.28,21291.0,9.7857,9.7857,9.771,9.771,21291.0
2016-05-06 10:40:00,13.29,13.29,13.27,13.28,63162.0,9.7784,9.7784,9.7636,9.771,63162.0
2016-05-06 10:50:00,13.28,13.29,13.27,13.28,53181.0,9.771,9.7784,9.7636,9.771,53181.0
2016-05-06 11:00:00,13.28,13.3,13.28,13.3,22719.0,9.771,9.7857,9.771,9.7857,22719.0
2016-05-06 11:10:00,13.29,13.31,13.29,13.31,27147.0,9.7784,9.7931,9.7784,9.7931,27147.0
2016-05-06 11:20:00,13.31,13.32,13.31,13.32,21597.0,9.7931,9.8004,9.7931,9.8004,21597.0
2016-05-06 11:30:00,13.32,13.32,13.31,13.32,8952.0,9.8004,9.8004,9.7931,9.8004,8952.0
2016-05-06 11:40:00,13.32,13.32,13.31,13.31,8700.0,9.8004,9.8004,9.7931,9.7931,8700.0
2016-05-06 11:50:00,13.31,13.31,13.3,13.3,13731.0,9.7931,9.7931,9.7857,9.7857,13731.0
2016-05-06 12:00:00,13.3,13.31,13.3,13.31,27195.0,9.7857,9.7931,9.7857,9.7931,27195.0
2016-05-06 12:10:00,13.31,13.31,13.3,13.31,23307.0,9.7931,9.7931,9.7857,9.7931,23307.0
2016-05-06 12:20:00,13.31,13.31,13.3,13.31,47085.0,9.7931,9.7931,9.7857,9.7931,47085.0
2016-05-06 12:30:00,13.31,13.31,13.3,13.31,23355.0,9.7931,9.7931,9.7857,9.7931,23355.0
2016-05-06 12:40:00,13.31,13.31,13.3,13.31,5754.0,9.7931,9.7931,9.7857,9.7931,5754.0
2016-05-06 12:50:00,13.31,13.32,13.31,13.32,6270.0,9.7931,9.8004,9.7931,9.8004,6270.0
2016-05-06 13:00:00,13.32,13.33,13.32,13.33,19527.0,9.8004,9.8078,9.8004,9.8078,19527.0
2016-05-06 13:10:00,13.33,13.34,13.33,13.34,18282.0,9.8078,9.8152,9.8078,9.8152,18282.0
2016-05-06 13:20:00,13.34,13.35,13.34,13.34,17841.0,9.8152,9.8225,9.8152,9.8152,17841.0
2016-05-06 13:30:00,13.34,13.34,13.33,13.34,58353.0,9.8152,9.8152,9.8078,9.8152,58353.0
2016-05-06 13:40:00,13.34,13.34,13.33,13.34,37995.0,9.8152,9.8152,9.8078,9.8152,37995.0
2016-05-06 13:50:00,13.35,13.36,13.34,13.36,76596.0,9.8225,9.8299,9.8152,9.8299,76596.0
2016-05-06 14:00:00,13.36,13.38,13.36,13.38,101892.0,9.8299,9.8446,9.8299,9.8446,101892.0
2016-05-06 14:10:00,13.38,13.39,13.37,13.39,49422.0,9.8446,9.8519,9.8372,9.8519,49422.0
2016-05-06 14:20:00,13.38,13.38,13.37,13.38,26235.0,9.8446,9.8446,9.8372,9.8446,26235.0
2016-05-06 14:30:00,13.38,13.38,13.37,13.38,67836.0,9.8446,9.8446,9.8372,9.8446,67836.0
2016-05-06 14:40:00,13.38,13.39,13.38,13.38,11007.0,9.8446,9.8519,9.8446,9.8446,11007.0
2016-05-06 14:50:00,13.38,13.39,13.37,13.37,15300.0,9.8446,9.8519,9.8372,9.8372,15300.0
2016-05-06 15:00:00,13.37,13.38,13.37,13.38,15690.0,9.8372,9.8446,9.8372,9.8446,15690.0
2016-05-06 15:10:00,13.38,13.38,13.37,13.38,46152.0,9.8446,9.8446,9.8372,9.8446,46152.0
2016-05-06 15:20:00,13.37,13.38,13.37,13.38,12246.0,9.8372,9.8446,9.8372,9.8446,12246.0
2016-05-06 15:30:00,13.37,13.38,13.36,13.37,35724.0,9.8372,9.8446,9.8299,9.8372,35724.0
2016-05-06 15:40:00,13.37,13.37,13.36,13.36,51816.0,9.8372,9.8372,9.8299,9.8299,51816.0
2016-05-06 15:50:00,13.36,13.38,13.36,13.38,40437.0,9.8299,9.8446,9.8299,9.8446,40437.0
2016-05-09 09:30:00,13.39,13.39,13.36,13.38,111621.0,9.8519,9.8519,9.8299,9.8446,111621.0
2016-05-09 09:40:00,13.39,13.41,13.39,13.4,54942.0,9.8519,9.8667,9.8519,9.8593,54942.0
2016-05-09 09:50:00,13.4,13.4,13.4,13.4,13866.0,9.8593,9.8593,9.8593,9.8593,13866.0
2016-05-09 10:00:00,13.41,13.42,13.4,13.41,31158.0,9.8667,9.874,9.8593,9.8667,31158.0
2016-05-09 10:10:00,13.41,13.41,13.4,13.4,10710.0,9.8667,9.8667,9.8593,9.8593,10710.0
2016-05-09 10:20:00,13.4,13.4,13.38,13.38,14502.0,9.8593,9.8593,9.8446,9.8446,14502.0
2016-05-09 10:30:00,13.38,13.38,13.37,13.37,34410.0,9.8446,9.8446,9.8372,9.8372,34410.0
2016-05-09 10:40:00,13.37,13.38,13.37,13.38,12717.0,9.8372,9.8446,9.8372,9.8446,12717.0
2016-05-09 10:50:00,13.37,13.38,13.37,13.37,12558.0,9.8372,9.8446,9.8372,9.8372,12558.0
2016-05-09 11:00:00,13.37,13.38,13.37,13.38,9669.0,9.8372,9.8446,9.8372,9.8446,9669.0
2016-05-09 11:10:00,13.37,13.37,13.34,13.35,26697.0,9.8372,9.8372,9.8152,9.8225,26697.0
2016-05-09 11:20:00,13.35,13.36,13.35,13.35,21723.0,9.8225,9.8299,9.8225,9.8225,21723.0
2016-05-09 11:30:00,13.35,13.36,13.35,13.36,15765.0,9.8225,9.8299,9.8225,9.8299,15765.0
2016-05-09 11:40:00,13.36,13.37,13.36,13.37,7050.0,9.8299,9.8372,9.8299,9.8372,7050.0
2016-05-09 11:50:00,13.37,13.38,13.37,13.37,28917.0,9.8372,9.8446,9.8372,9.8372,28917.0
2016-05-09 12:00:00,13.37,13.37,13.36,13.36,33999.0,9.8372,9.8372,9.8299,9.8299,33999.0
2016-05-09 12:10:00,13.36,13.37,13.36,13.36,13074.0,9.8299,9.8372,9.8299,9.8299,13074.0
2016-05-09 12:20:00,13.37,13.38,13.37,13.38,18951.0,9.8372,9.8446,9.8372,9.8446,18951.0
2016-05-09 12:30:00,13.38,13.38,13.37,13.37,30252.0,9.8446,9.8446,9.8372,9.8372,30252.0
2016-05-09 12:40:00,13.37,13.38,13.37,13.37,27522.0,9.8372,9.8446,9.8372,9.8372,27522.0
2016-05-09 12:50:00,13.37,13.38,13.37,13.38,22149.0,9.8372,9.8446,9.8372,9.8446,22149.0
2016-05-09 13:00:00,13.38,13.38,13.37,13.38,4770.0,9.8446,9.8446,9.8372,9.8446,4770.0
2016-05-09 13:10:00,13.38,13.39,13.38,13.38,19773.0,9.8446,9.8519,9.8446,9.8446,19773.0
2016-05-09 13:20:00,13.39,13.39,13.38,13.39,4974.0,9.8519,9.8519,9.8446,9.8519,4974.0
2016-05-09 13:30:00,13.39,13.39,13.38,13.38,37293.0,9.8519,9.8519,9.8446,9.8446,37293.0
2016-05-09 13:40:00,13.38,13.39,13.38,13.39,3303.0,9.8446,9.8519,9.8446,9.8519,3303.0
2016-05-09 13:50:00,13.39,13.39,13.37,13.38,89352.0,9.8519,9.8519,9.8372,9.8446,89352.0
2016-05-09 14:00:00,13.38,13.38,13.36,13.37,33282.0,9.8446,9.8446,9.8299,9.8372,33282.0
2016-05-09 14:10:00,13.37,13.37,13.36,13.37,6372.0,9.8372,9.8372,9.8299,9.8372,6372.0
2016-05-09 14:20:00,13.37,13.38,13.37,13.38,23646.0,9.8372,9.8446,9.8372,9.8446,23646.0
2016-05-09 14:30:00,13.38,13.38,13.37,13.38,21189.0,9.8446,9.8446,9.8372,9.8446,21189.0
2016-05-09 14:40:00,13.38,13.39,13.38,13.39,22833.0,9.8446,9.8519,9.8446,9.8519,22833.0
2016-05-09 14:50:00,13.39,13.4,13.39,13.4,19587.0,9.8519,9.8593,9.8519,9.8593,19587.0
2016-05-09 15:00:00,13.4,13.4,13.39,13.39,12522.0,9.8593,9.8593,9.8519,9.8519,12522.0
2016-05-09 15:10:00,13.4,13.4,13.39,13.4,13497.0,9.8593,9.8593,9.8519,9.8593,13497.0
2016-05-09 15:20:00,13.4,13.4,13.39,13.39,26781.0,9.8593,9.8593,9.8519,9.8519,26781.0
2016-05-09 15:30:00,13.39,13.4,13.39,13.39,28323.0,9.8519,9.8593,9.8519,9.8519,28323.0
2016-05-09 15:40:00,13.39,13.39,13.39,13.39,30780.0,9.8519,9.8519,9.8519,9.8519,30780.0
2016-05-09 15:50:00,13.39,13.39,13.37,13.38,97473.0,9.8519,9.8519,9.8372,9.8446,97473.0
2016-05-10 09:30:00,13.43,13.44,13.42,13.42,86934.0,9.8814,9.8887,9.874,9.874,86934.0
2016-05-10 09:40:00,13.43,13.47,13.43,13.47,20301.0,9.8814,9.9108,9.8814,9.9108,20301.0
2016-05-10 09:50:00,13.47,13.47,13.46,13.47,30675.0,9.9108,9.9108,9.9034,9.9108,30675.0
2016-05-10 10:00:00,13.47,13.47,13.46,13.46,55608.0,9.9108,9.9108,9.9034,9.9034,55608.0
2016-05-10 10:10:00,13.46,13.47,13.46,13.47,27045.0,9.9034,9.9108,9.9034,9.9108,27045.0
2016-05-10 10:20:00,13.47,13.47,13.46,13.46,24072.0,9.9108,9.9108,9.9034,9.9034,24072.0
2016-05-10 10:30:00,13.46,13.48,13.46,13.48,109404.0,9.9034,9.9182,9.9034,9.9182,109404.0
2016-05-10 10:40:00,13.48,13.49,13.47,13.48,77544.0,9.9182,9.9255,9.9108,9.9182,77544.0
2016-05-10 10:50:00,13.49,13.49,13.48,13.48,41640.0,9.9255,9.9255,9.9182,9.9182,41640.0
2016-05-10 11:00:00,13.48,13.49,13.48,13.48,36516.0,9.9182,9.9255,9.9182,9.9182,36516.0
2016-05-10 11:10:00,13.48,13.49,13.47,13.48,19260.0,9.9182,9.9255,9.9108,9.9182,19260.0
2016-05-10 11:20:00,13.48,13.48,13.47,13.47,11373.0,9.9182,9.9182,9.9108,9.9108,11373.0
2016-05-10 11:30:00,13.47,13.48,13.47,13.48,23385.0,9.9108,9.9182,9.9108,9.9182,23385.0
2016-05-10 11:40:00,13.48,13.49,13.48,13.49,58266.0,9.9182,9.9255,9.9182,9.9255,58266.0
2016-05-10 11:50:00,13.49,13.49,13.48,13.49,23298.0,9.9255,9.9255,9.9182,9.9255,23298.0
2016-05-10 12:00:00,13.49,13.49,13.49,13.49,54054.0,9.9255,9.9255,9.9255,9.9255,54054.0
2016-05-10 12:10:00,13.49,13.5,13.49,13.5,31356.0,9.9255,9.9329,9.9255,9.9329,31356.0
2016-05-10 12:20:00,13.5,13.5,13.49,13.5,12861.0,9.9329,9.9329,9.9255,9.9329,12861.0
2016-05-10 12:30:00,13.5,13.5,13.49,13.49,18162.0,9.9329,9.9329,9.9255,9.9255,18162.0
2016-05-10 12:40:00,13.49,13.5,13.49,13.49,27828.0,9.9255,9.9329,9.9255,9.9255,27828.0
2016-05-10 12:50:00,13.49,13.49,13.49,13.49,30507.0,9.9255,9.9255,9.9255,9.9255,30507.0
2016-05-10 13:00:00,13.49,13.5,13.49,13.49,35925.0,9.9255,9.9329,9.9255,9.9255,35925.0
2016-05-10 13:10:00,13.49,13.5,13.49,13.49,33807.0,9.9255,9.9329,9.9255,9.9255,33807.0
2016-05-10 13:20:00,13.49,13.49,13.48,13.48,6795.0,9.9255,9.9255,9.9182,9.9182,6795.0
2016-05-10 13:30:00,13.49,13.49,13.49,13.49,13635.0,9.9255,9.9255,9.9255,9.9255,13635.0
2016-05-10 13:40:00,13.49,13.49,13.49,13.49,9021.0,9.9255,9.9255,9.9255,9.9255,9021.0
2016-05-10 13:50:00,13.49,13.5,13.49,13.5,18159.0,9.9255,9.9329,9.9255,9.9329,18159.0
2016-05-10 14:00:00,13.5,13.5,13.5,13.5,25332.0,9.9329,9.9329,9.9329,9.9329,25332.0
2016-05-10 14:10:00,13.5,13.5,13.49,13.49,11643.0,9.9329,9.9329,9.9255,9.9255,11643.0
2016-05-10 14:20:00,13.5,13.5,13.49,13.5,211842.0,9.9329,9.9329,9.9255,9.9329,211842.0
2016-05-10 14:30:00,13.5,13.5,13.5,13.5,77709.0,9.9329,9.9329,9.9329,9.9329,77709.0
2016-05-10 14:40:00,13.5,13.51,13.5,13.51,168153.0,9.9329,9.9402,9.9329,9.9402,168153.0
2016-05-10 14:50:00,13.5,13.5,13.5,13.5,34896.0,9.9329,9.9329,9.9329,9.9329,34896.0
2016-05-10 15:00:00,13.5,13.5,13.5,13.5,33570.0,9.9329,9.9329,9.9329,9.9329,33570.0
2016-05-10 15:10:00,13.5,13.51,13.5,13.51,36417.0,9.9329,9.9402,9.9329,9.9402,36417.0
2016-05-10 15:20:00,13.51,13.52,13.51,13.52,43242.0,9.9402,9.9476,9.9402,9.9476,43242.0
2016-05-10 15:30:00,13.51,13.51,13.51,13.51,14580.0,9.9402,9.9402,9.9402,9.9402,14580.0
2016-05-10 15:40:00,13.51,13.53,13.51,13.52,60480.0,9.9402,9.9549,9.9402,9.9476,60480.0
2016-05-10 15:50:00,13.52,13.53,13.52,13.53,55761.0,9.9476,9.9549,9.9476,9.9549,55761.0
2016-05-11 09:30:00,13.5,13.51,13.49,13.51,54237.0,9.9329,9.9402,9.9255,9.9402,54237.0
2016-05-11 09:40:00,13.5,13.51,13.49,13.49,11898.0,9.9329,9.9402,9.9255,9.9255,11898.0
2016-05-11 09:50:00,13.49,13.49,13.48,13.48,20109.0,9.9255,9.9255,9.9182,9.9182,20109.0
2016-05-11 10:00:00,13.48,13.48,13.47,13.48,21600.0,9.9182,9.9182,9.9108,9.9182,21600.0
2016-05-11 10:10:00,13.48,13.48,13.47,13.48,58278.0,9.9182,9.9182,9.9108,9.9182,58278.0
2016-05-11 10:20:00,13.48,13.49,13.48,13.49,16425.0,9.9182,9.9255,9.9182,9.9255,16425.0
2016-05-11 10:30:00,13.49,13.52,13.49,13.51,80964.0,9.9255,9.9476,9.9255,9.9402,80964.0
2016-05-11 10:40:00,13.51,13.51,13.5,13.5,21111.0,9.9402,9.9402,9.9329,9.9329,21111.0
2016-05-11 10:50:00,13.5,13.51,13.5,13.51,18267.0,9.9329,9.9402,9.9329,9.9402,18267.0
2016-05-11 11:00:00,13.51,13.51,13.48,13.48,7677.0,9.9402,9.9402,9.9182,9.9182,7677.0
2016-05-11 11:10:00,13.48,13.49,13.48,13.49,8712.0,9.9182,9.9255,9.9182,9.9255,8712.0
2016-05-11 11:20:00,13.49,13.49,13.49,13.49,10509.0,9.9255,9.9255,9.9255,9.9255,10509.0
2016-05-11 11:30:00,13.48,13.49,13.48,13.48,21060.0,9.9182,9.9255,9.9182,9.9182,21060.0
2016-05-11 11:40:00,13.48,13.48,13.47,13.48,20700.0,9.9182,9.9182,9.9108,9.9182,20700.0
2016-05-11 11:50:00,13.47,13.48,13.47,13.47,22818.0,9.9108,9.9182,9.9108,9.9108,22818.0
2016-05-11 12:00:00,13.47,13.48,13.47,13.47,38910.0,9.9108,9.9182,9.9108,9.9108,38910.0
2016-05-11 12:10:00,13.47,13.47,13.47,13.47,27498.0,9.9108,9.9108,9.9108,9.9108,27498.0
2016-05-11 12:20:00,13.47,13.48,13.47,13.47,48492.0,9.9108,9.9182,9.9108,9.9108,48492.0
2016-05-11 12:30:00,13.47,13.47,13.47,13.47,27951.0,9.9108,9.9108,9.9108,9.9108,27951.0
2016-05-11 12:40:00,13.47,13.47,13.47,13.47,9795.0,9.9108,9.9108,9.9108,9.9108,9795.0
2016-05-11 12:50:00,13.47,13.47,13.46,13.46,52902.0,9.9108,9.9108,9.9034,9.9034,52902.0
2016-05-11 13:00:00,13.46,13.47,13.46,13.47,11253.0,9.9034,9.9108,9.9034,9.9108,11253.0
2016-05-11 13:10:00,13.47,13.47,13.46,13.47,13797.0,9.9108,9.9108,9.9034,9.9108,13797.0
2016-05-11 13:20:00,13.47,13.47,13.46,13.46,15018.0,9.9108,9.9108,9.9034,9.9034,15018.0
2016-05-11 13:30:00,13.46,13.47,13.46,13.46,10989.0,9.9034,9.9108,9.9034,9.9034,10989.0
2016-05-11 13:40:00,13.46,13.46,13.46,13.46,50115.0,9.9034,9.9034,9.9034,9.9034,50115.0
2016-05-11 13:50:00,13.47,13.47,13.46,13.46,19581.0,9.9108,9.9108,9.9034,9.9034,19581.0
2016-05-11 14:00:00,13.45,13.46,13.44,13.45,13476.0,9.8961,9.9034,9.8887,9.8961,13476.0
2016-05-11 14:10:00,13.44,13.44,13.43,13.44,36903.0,9.8887,9.8887,9.8814,9.8887,36903.0
2016-05-11 14:20:00,13.43,13.44,13.43,13.44,9141.0,9.8814,9.8887,9.8814,9.8887,9141.0
2016-05-11 14:30:00,13.44,13.45,13.44,13.45,41082.0,9.8887,9.8961,9.8887,9.8961,41082.0
2016-05-11 14:40:00,13.45,13.45,13.43,13.43,129291.0,9.8961,9.8961,9.8814,9.8814,129291.0
2016-05-11 14:50:00,13.43,13.44,13.43,13.43,38874.0,9.8814,9.8887,9.8814,9.8814,38874.0
2016-05-11 15:00:00,13.43,13.44,13.43,13.44,22944.0,9.8814,9.8887,9.8814,9.8887,22944.0
2016-05-11 15:10:00,13.44,13.44,13.43,13.43,104040.0,9.8887,9.8887,9.8814,9.8814,104040.0
2016-05-11 15:20:00,13.43,13.44,13.43,13.44,26112.0,9.8814,9.8887,9.8814,9.8887,26112.0
2016-05-11 15:30:00,13.44,13.45,13.43,13.43,78276.0,9.8887,9.8961,9.8814,9.8814,78276.0
2016-05-11 15:40:00,13.44,13.44,13.43,13.43,340845.0,9.8887,9.8887,9.8814,9.8814,340845.0
2016-05-11 15:50:00,13.43,13.43,13.42,13.42,145101.0,9.8814,9.8814,9.874,9.874,145101.0
2016-05-12 09:30:00,13.48,13.5,13.46,13.46,36258.0,9.9182,9.9329,9.9034,9.9034,36258.0
2016-05-12 09:40:00,13.46,13.48,13.45,13.48,21225.0,9.9034,9.9182,9.8961,9.9182,21225.0
2016-05-12 09:50:00,13.48,13.49,13.46,13.46,11181.0,9.9182,9.9255,9.9034,9.9034,11181.0
2016-05-12 10:00:00,13.46,13.47,13.45,13.46,23331.0,9.9034,9.9108,9.8961,9.9034,23331.0
2016-05-12 10:10:00,13.46,13.47,13.46,13.46,6465.0,9.9034,9.9108,9.9034,9.9034,6465.0
2016-05-12 10:20:00,13.45,13.46,13.44,13.46,12333.0,9.8961,9.9034,9.8887,9.9034,12333.0
2016-05-12 10:30:00,13.45,13.46,13.45,13.45,67614.0,9.8961,9.9034,9.8961,9.8961,67614.0
2016-05-12 10:40:00,13.46,13.46,13.44,13.44,20691.0,9.9034,9.9034,9.8887,9.8887,20691.0
2016-05-12 10:50:00,13.45,13.45,13.44,13.45,13398.0,9.8961,9.8961,9.8887,9.8961,13398.0
2016-05-12 11:00:00,13.45,13.45,13.42,13.42,38289.0,9.8961,9.8961,9.874,9.874,38289.0
2016-05-12 11:10:00,13.42,13.42,13.4,13.41,11901.0,9.874,9.874,9.8593,9.8667,11901.0
2016-05-12 11:20:00,13.41,13.41,13.41,13.41,46464.0,9.8667,9.8667,9.8667,9.8667,46464.0
2016-05-12 11:30:00,13.41,13.41,13.4,13.41,29778.0,9.8667,9.8667,9.8593,9.8667,29778.0
2016-05-12 11:40:00,13.41,13.41,13.4,13.4,7302.0,9.8667,9.8667,9.8593,9.8593,7302.0
2016-05-12 11:50:00,13.41,13.41,13.39,13.4,32025.0,9.8667,9.8667,9.8519,9.8593,32025.0
2016-05-12 12:00:00,13.39,13.4,13.39,13.4,14094.0,9.8519,9.8593,9.8519,9.8593,14094.0
2016-05-12 12:10:00,13.4,13.4,13.4,13.4,10122.0,9.8593,9.8593,9.8593,9.8593,10122.0
2016-05-12 12:20:00,13.41,13.41,13.4,13.41,7818.0,9.8667,9.8667,9.8593,9.8667,7818.0
2016-05-12 12:30:00,13.41,13.41,13.4,13.4,68505.0,9.8667,9.8667,9.8593,9.8593,68505.0
2016-05-12 12:40:00,13.4,13.43,13.4,13.42,44685.0,9.8593,9.8814,9.8593,9.874,44685.0
2016-05-12 12:50:00,13.42,13.43,13.42,13.43,30666.0,9.874,9.8814,9.874,9.8814,30666.0
2016-05-12 13:00:00,13.44,13.44,13.43,13.43,27639.0,9.8887,9.8887,9.8814,9.8814,27639.0
2016-05-12 13:10:00,13.43,13.43,13.42,13.43,14430.0,9.8814,9.8814,9.874,9.8814,14430.0
2016-05-12 13:20:00,13.42,13.43,13.42,13.43,33114.0,9.874,9.8814,9.874,9.8814,33114.0
2016-05-12 13:30:00,13.43,13.43,13.41,13.42,10350.0,9.8814,9.8814,9.8667,9.874,10350.0
2016-05-12 13:40:00,13.42,13.44,13.42,13.44,6186.0,9.874,9.8887,9.874,9.8887,6186.0
2016-05-12 13:50:00,13.44,13.45,13.43,13.45,6477.0,9.8887,9.8961,9.8814,9.8961,6477.0
2016-05-12 14:00:00,13.45,13.46,13.45,13.46,92682.0,9.8961,9.9034,9.8961,9.9034,92682.0
2016-05-12 14:10:00,13.46,13.48,13.46,13.47,13881.0,9.9034,9.9182,9.9034,9.9108,13881.0
2016-05-12 14:20:00,13.48,13.48,13.48,13.48,7050.0,9.9182,9.9182,9.9182,9.9182,7050.0
2016-05-12 14:30:00,13.47,13.48,13.47,13.47,12450.0,9.9108,9.9182,9.9108,9.9108,12450.0
2016-05-12 14:40:00,13.48,13.49,13.48,13.49,2529.0,9.9182,9.9255,9.9182,9.9255,2529.0
2016-05-12 14:50:00,13.49,13.49,13.48,13.49,11079.0,9.9255,9.9255,9.9182,9.9255,11079.0
2016-05-12 15:00:00,13.48,13.48,13.48,13.48,26007.0,9.9182,9.9182,9.9182,9.9182,26007.0
2016-05-12 15:10:00,13.48,13.49,13.48,13.48,27318.0,9.9182,9.9255,9.9182,9.9182,27318.0
2016-05-12 15:20:00,13.47,13.48,13.47,13.48,11502.0,9.9108,9.9182,9.9108,9.9182,11502.0
2016-05-12 15:30:00,13.48,13.48,13.47,13.48,34206.0,9.9182,9.9182,9.9108,9.9182,34206.0
2016-05-12 15:40:00,13.47,13.48,13.47,13.47,20160.0,9.9108,9.9182,9.9108,9.9108,20160.0
2016-05-12 15:50:00,13.47,13.47,13.45,13.46,166941.0,9.9108,9.9108,9.8961,9.9034,166941.0
2016-05-13 09:30:00,13.45,13.45,13.43,13.43,53616.0,9.8961,9.8961,9.8814,9.8814,53616.0
2016-05-13 09:40:00,13.44,13.46,13.44,13.46,3204.0,9.8887,9.9034,9.8887,9.9034,3204.0
2016-05-13 09:50:00,13.45,13.45,13.43,13.43,36963.0,9.8961,9.8961,9.8814,9.8814,36963.0
2016-05-13 10:00:00,13.43,13.44,13.4,13.41,28920.0,9.8814,9.8887,9.8593,9.8667,28920.0
2016-05-13 10:10:00,13.4,13.42,13.4,13.42,18744.0,9.8593,9.874,9.8593,9.874,18744.0
2016-05-13 10:20:00,13.41,13.42,13.41,13.42,28911.0,9.8667,9.874,9.8667,9.874,28911.0
2016-05-13 10:30:00,13.41,13.42,13.41,13.42,8508.0,9.8667,9.874,9.8667,9.874,8508.0
2016-05-13 10:40:00,13.42,13.42,13.39,13.4,9405.0,9.874,9.874,9.8519,9.8593,9405.0
2016-05-13 10:50:00,13.4,13.41,13.39,13.41,15480.0,9.8593,9.8667,9.8519,9.8667,15480.0
2016-05-13 11:00:00,13.41,13.43,13.41,13.43,30042.0,9.8667,9.8814,9.8667,9.8814,30042.0
2016-05-13 11:10:00,13.43,13.44,13.42,13.42,7719.0,9.8814,9.8887,9.874,9.874,7719.0
2016-05-13 11:20:00,13.43,13.46,13.43,13.46,29427.0,9.8814,9.9034,9.8814,9.9034,29427.0
2016-05-13 11:30:00,13.46,13.46,13.44,13.44,27621.0,9.9034,9.9034,9.8887,9.8887,27621.0
2016-05-13 11:40:00,13.44,13.44,13.43,13.43,12339.0,9.8887,9.8887,9.8814,9.8814,12339.0
2016-05-13 11:50:00,13.43,13.44,13.43,13.43,10860.0,9.8814,9.8887,9.8814,9.8814,10860.0
2016-05-13 12:00:00,13.42,13.43,13.42,13.42,6006.0,9.874,9.8814,9.874,9.874,6006.0
2016-05-13 12:10:00,13.42,13.42,13.41,13.42,62736.0,9.874,9.874,9.8667,9.874,62736.0
2016-05-13 12:20:00,13.42,13.43,13.42,13.42,6186.0,9.874,9.8814,9.874,9.874,6186.0
2016-05-13 12:30:00,13.42,13.43,13.41,13.42,34902.0,9.874,9.8814,9.8667,9.874,34902.0
2016-05-13 12:40:00,13.41,13.41,13.4,13.4,51681.0,9.8667,9.8667,9.8593,9.8593,51681.0
2016-05-13 12:50:00,13.4,13.4,13.4,13.4,14034.0,9.8593,9.8593,9.8593,9.8593,14034.0
2016-05-13 13:00:00,13.4,13.4,13.4,13.4,20472.0,9.8593,9.8593,9.8593,9.8593,20472.0
2016-05-13 13:10:00,13.4,13.4,13.4,13.4,14700.0,9.8593,9.8593,9.8593,9.8593,14700.0
2016-05-13 13:20:00,13.39,13.4,13.38,13.38,28038.0,9.8519,9.8593,9.8446,9.8446,28038.0
2016-05-13 13:30:00,13.38,13.39,13.37,13.38,154575.0,9.8446,9.8519,9.8372,9.8446,154575.0
2016-05-13 13:40:00,13.38,13.38,13.37,13.37,27291.0,9.8446,9.8446,9.8372,9.8372,27291.0
2016-05-13 13:50:00,13.36,13.36,13.35,13.36,58998.0,9.8299,9.8299,9.8225,9.8299,58998.0
2016-05-13 14:00:00,13.36,13.36,13.35,13.36,24513.0,9.8299,9.8299,9.8225,9.8299,24513.0
2016-05-13 14:10:00,13.36,13.36,13.34,13.34,19857.0,9.8299,9.8299,9.8152,9.8152,19857.0
2016-05-13 14:20:00,13.34,13.34,13.32,13.32,78969.0,9.8152,9.8152,9.8004,9.8004,78969.0
2016-05-13 14:30:00,13.32,13.33,13.31,13.32,168162.0,9.8004,9.8078,9.7931,9.8004,168162.0
2016-05-13 14:40:00,13.31,13.32,13.3,13.32,31506.0,9.7931,9.8004,9.7857,9.8004,31506.0
2016-05-13 14:50:00,13.32,13.32,13.31,13.32,15654.0,9.8004,9.8004,9.7931,9.8004,15654.0
2016-05-13 15:00:00,13.32,13.33,13.31,13.32,84753.0,9.8004,9.8078,9.7931,9.8004,84753.0
2016-05-13 15:10:00,13.32,13.33,13.31,13.33,41553.0,9.8004,9.8078,9.7931,9.8078,41553.0
2016-05-13 15:20:00,13.33,13.34,13.32,13.32,115641.0,9.8078,9.8152,9.8004,9.8004,115641.0
2016-05-13 15:30:00,13.33,13.33,13.32,13.33,35247.0,9.8078,9.8078,9.8004,9.8078,35247.0
2016-05-13 15:40:00,13.33,13.34,13.32,13.33,43434.0,9.8078,9.8152,9.8004,9.8078,43434.0
2016-05-13 15:50:00,13.33,13.33,13.32,13.33,109908.0,9.8078,9.8078,9.8004,9.8078,109908.0
2016-05-16 09:30:00,13.33,13.34,13.33,13.33,100965.0,9.8078,9.8152,9.8078,9.8078,100965.0
2016-05-16 09:40:00,13.33,13.37,13.33,13.36,8223.0,9.8078,9.8372,9.8078,9.8299,8223.0
2016-05-16 09:50:00,13.37,13.37,13.36,13.37,24669.0,9.8372,9.8372,9.8299,9.8372,24669.0
2016-05-16 10:00:00,13.36,13.37,13.36,13.37,66375.0,9.8299,9.8372,9.8299,9.8372,66375.0
2016-05-16 10:10:00,13.37,13.39,13.37,13.38,23136.0,9.8372,9.8519,9.8372,9.8446,23136.0
2016-05-16 10:20:00,13.38,13.38,13.37,13.37,11040.0,9.8446,9.8446,9.8372,9.8372,11040.0
2016-05-16 10:30:00,13.37,13.38,13.37,13.38,14616.0,9.8372,9.8446,9.8372,9.8446,14616.0
2016-05-16 10:40:00,13.38,13.39,13.37,13.39,23805.0,9.8446,9.8519,9.8372,9.8519,23805.0
2016-05-16 10:50:00,13.39,13.4,13.39,13.4,39309.0,9.8519,9.8593,9.8519,9.8593,39309.0
2016-05-16 11:00:00,13.4,13.42,13.4,13.41,30969.0,9.8593,9.874,9.8593,9.8667,30969.0
2016-05-16 11:10:00,13.4,13.41,13.4,13.41,3555.0,9.8593,9.8667,9.8593,9.8667,3555.0
2016-05-16 11:20:00,13.41,13.42,13.4,13.41,66570.0,9.8667,9.874,9.8593,9.8667,66570.0
2016-05-16 11:30:00,13.42,13.42,13.41,13.41,10242.0,9.874,9.874,9.8667,9.8667,10242.0
2016-05-16 11:40:00,13.42,13.43,13.42,13.43,5130.0,9.874,9.8814,9.874,9.8814,5130.0
2016-05-16 11:50:00,13.43,13.43,13.43,13.43,34707.0,9.8814,9.8814,9.8814,9.8814,34707.0
2016-05-16 12:00:00,13.43,13.43,13.43,13.43,23058.0,9.8814,9.8814,9.8814,9.8814,23058.0
2016-05-16 12:10:00,13.43,13.44,13.43,13.43,18876.0,9.8814,9.8887,9.8814,9.8814,18876.0
2016-05-16 12:20:00,13.43,13.43,13.42,13.42,13233.0,9.8814,9.8814,9.874,9.874,13233.0
2016-05-16 12:30:00,13.42,13.43,13.42,13.43,48585.0,9.874,9.8814,9.874,9.8814,48585.0
2016-05-16 12:40:00,13.42,13.43,13.42,13.42,37611.0,9.874,9.8814,9.874,9.874,37611.0
2016-05-16 12:50:00,13.42,13.44,13.42,13.44,12933.0,9.874,9.8887,9.874,9.8887,12933.0
2016-05-16 13:00:00,13.44,13.44,13.43,13.43,13056.0,9.8887,9.8887,9.8814,9.8814,13056.0
2016-05-16 13:10:00,13.43,13.44,13.43,13.44,49332.0,9.8814,9.8887,9.8814,9.8887,49332.0
2016-05-16 13:20:00,13.43,13.44,13.43,13.44,161541.0,9.8814,9.8887,9.8814,9.8887,161541.0
2016-05-16 13:30:00,13.44,13.45,13.43,13.44,11775.0,9.8887,9.8961,9.8814,9.8887,11775.0
2016-05-16 13:40:00,13.44,13.44,13.43,13.44,26727.0,9.8887,9.8887,9.8814,9.8887,26727.0
2016-05-16 13:50:00,13.44,13.45,13.44,13.45,5913.0,9.8887,9.8961,9.8887,9.8961,5913.0
2016-05-16 14:00:00,13.45,13.47,13.45,13.46,14076.0,9.8961,9.9108,9.8961,9.9034,14076.0
2016-05-16 14:10:00,13.46,13.47,13.46,13.47,34572.0,9.9034,9.9108,9.9034,9.9108,34572.0
2016-05-16 14:20:00,13.47,13.47,13.46,13.47,35001.0,9.9108,9.9108,9.9034,9.9108,35001.0
2016-05-16 14:30:00,13.47,13.47,13.46,13.46,6861.0,9.9108,9.9108,9.9034,9.9034,6861.0
2016-05-16 14:40:00,13.46,13.47,13.46,13.47,12816.0,9.9034,9.9108,9.9034,9.9108,12816.0
2016-05-16 14:50:00,13.46,13.47,13.46,13.46,34854.0,9.9034,9.9108,9.9034,9.9034,34854.0
2016-05-16 15:00:00,13.47,13.48,13.47,13.47,23580.0,9.9108,9.9182,9.9108,9.9108,23580.0
2016-05-16 15:10:00,13.47,13.48,13.46,13.47,40707.0,9.9108,9.9182,9.9034,9.9108,40707.0
2016-05-16 15:20:00,13.46,13.47,13.46,13.47,25170.0,9.9034,9.9108,9.9034,9.9108,25170.0
2016-05-16 15:30:00,13.46,13.46,13.45,13.46,134001.0,9.9034,9.9034,9.8961,9.9034,134001.0
2016-05-16 15:40:00,13.46,13.46,13.45,13.45,31467.0,9.9034,9.9034,9.8961,9.8961,31467.0
2016-05-16 15:50:00,13.45,13.45,13.44,13.45,71988.0,9.8961,9.8961,9.8887,9.8961,71988.0
2016-05-17 09:30:00,13.44,13.44,13.4,13.41,210204.0,9.8887,9.8887,9.8593,9.8667,210204.0
2016-05-17 09:40:00,13.4,13.41,13.4,13.4,74292.0,9.8593,9.8667,9.8593,9.8593,74292.0
2016-05-17 09:50:00,13.4,13.41,13.39,13.4,62619.0,9.8593,9.8667,9.8519,9.8593,62619.0
2016-05-17 10:00:00,13.4,13.4,13.38,13.38,59985.0,9.8593,9.8593,9.8446,9.8446,59985.0
2016-05-17 10:10:00,13.38,13.38,13.37,13.38,24120.0,9.8446,9.8446,9.8372,9.8446,24120.0
2016-05-17 10:20:00,13.38,13.39,13.38,13.38,58050.0,9.8446,9.8519,9.8446,9.8446,58050.0
2016-05-17 10:30:00,13.38,13.39,13.37,13.39,11547.0,9.8446,9.8519,9.8372,9.8519,11547.0
2016-05-17 10:40:00,13.39,13.4,13.39,13.4,17772.0,9.8519,9.8593,9.8519,9.8593,17772.0
2016-05-17 10:50:00,13.4,13.41,13.39,13.41,118197.0,9.8593,9.8667,9.8519,9.8667,118197.0
2016-05-17 11:00:00,13.41,13.42,13.4,13.4,32598.0,9.8667,9.874,9.8593,9.8593,32598.0
2016-05-17 11:10:00,13.4,13.4,13.39,13.4,56124.0,9.8593,9.8593,9.8519,9.8593,56124.0
2016-05-17 11:20:00,13.4,13.4,13.38,13.38,23562.0,9.8593,9.8593,9.8446,9.8446,23562.0
2016-05-17 11:30:00,13.38,13.39,13.38,13.39,7656.0,9.8446,9.8519,9.8446,9.8519,7656.0
2016-05-17 11:40:00,13.38,13.4,13.38,13.39,149238.0,9.8446,9.8593,9.8446,9.8519,149238.0
2016-05-17 11:50:00,13.4,13.41,13.4,13.41,57723.0,9.8593,9.8667,9.8593,9.8667,57723.0
2016-05-17 12:00:00,13.41,13.41,13.4,13.4,17988.0,9.8667,9.8667,9.8593,9.8593,17988.0
2016-05-17 12:10:00,13.4,13.4,13.37,13.37,28095.0,9.8593,9.8593,9.8372,9.8372,28095.0
2016-05-17 12:20:00,13.37,13.38,13.37,13.37,13350.0,9.8372,9.8446,9.8372,9.8372,13350.0
2016-05-17 12:30:00,13.37,13.38,13.36,13.38,14796.0,9.8372,9.8446,9.8299,9.8446,14796.0
2016-05-17 12:40:00,13.37,13.37,13.36,13.37,43845.0,9.8372,9.8372,9.8299,9.8372,43845.0
2016-05-17 12:50:00,13.37,13.37,13.35,13.35,19356.0,9.8372,9.8372,9.8225,9.8225,19356.0
2016-05-17 13:00:00,13.36,13.37,13.35,13.36,20964.0,9.8299,9.8372,9.8225,9.8299,20964.0
2016-05-17 13:10:00,13.36,13.36,13.36,13.36,13353.0,9.8299,9.8299,9.8299,9.8299,13353.0
2016-05-17 13:20:00,13.36,13.37,13.36,13.36,32394.0,9.8299,9.8372,9.8299,9.8299,32394.0
2016-05-17 13:30:00,13.36,13.37,13.36,13.37,310812.0,9.8299,9.8372,9.8299,9.8372,310812.0
2016-05-17 13:40:00,13.37,13.37,13.35,13.35,15153.0,9.8372,9.8372,9.8225,9.8225,15153.0
2016-05-17 13:50:00,13.35,13.35,13.32,13.33,73050.0,9.8225,9.8225,9.8004,9.8078,73050.0
2016-05-17 14:00:00,13.32,13.33,13.31,13.31,14892.0,9.8004,9.8078,9.7931,9.7931,14892.0
2016-05-17 14:10:00,13.31,13.32,13.3,13.3,17901.0,9.7931,9.8004,9.7857,9.7857,17901.0
2016-05-17 14:20:00,13.3,13.3,13.27,13.29,77163.0,9.7857,9.7857,9.7636,9.7784,77163.0
2016-05-17 14:30:00,13.29,13.3,13.29,13.29,43428.0,9.7784,9.7857,9.7784,9.7784,43428.0
2016-05-17 14:40:00,13.3,13.31,13.29,13.3,39114.0,9.7857,9.7931,9.7784,9.7857,39114.0
2016-05-17 14:50:00,13.3,13.31,13.29,13.31,37029.0,9.7857,9.7931,9.7784,9.7931,37029.0
2016-05-17 15:00:00,13.31,13.32,13.3,13.32,11793.0,9.7931,9.8004,9.7857,9.8004,11793.0
2016-05-17 15:10:00,13.32,13.32,13.3,13.3,150552.0,9.8004,9.8004,9.7857,9.7857,150552.0
2016-05-17 15:20:00,13.3,13.3,13.27,13.29,82527.0,9.7857,9.7857,9.7636,9.7784,82527.0
2016-05-17 15:30:00,13.28,13.31,13.28,13.3,36615.0,9.771,9.7931,9.771,9.7857,36615.0
2016-05-17 15:40:00,13.31,13.31,13.29,13.3,98337.0,9.7931,9.7931,9.7784,9.7857,98337.0
2016-05-17 15:50:00,13.3,13.31,13.29,13.31,88014.0,9.7857,9.7931,9.7784,9.7931,88014.0
2016-05-18 09:30:00,13.27,13.27,13.22,13.22,166656.0,9.7636,9.7636,9.7269,9.7269,166656.0
2016-05-18 09:40:00,13.22,13.23,13.22,13.22,14487.0,9.7269,9.7342,9.7269,9.7269,14487.0
2016-05-18 09:50:00,13.23,13.24,13.23,13.24,24831.0,9.7342,9.7416,9.7342,9.7416,24831.0
2016-05-18 10:00:00,13.25,13.25,13.24,13.25,75396.0,9.7489,9.7489,9.7416,9.7489,75396.0
2016-05-18 10:10:00,13.25,13.28,13.25,13.27,58440.0,9.7489,9.771,9.7489,9.7636,58440.0
2016-05-18 10:20:00,13.28,13.3,13.27,13.29,22623.0,9.771,9.7857,9.7636,9.7784,22623.0
2016-05-18 10:30:00,13.29,13.29,13.27,13.27,55188.0,9.7784,9.7784,9.7636,9.7636,55188.0
2016-05-18 10:40:00,13.27,13.28,13.27,13.28,27231.0,9.7636,9.771,9.7636,9.771,27231.0
2016-05-18 10:50:00,13.28,13.28,13.25,13.26,39999.0,9.771,9.771,9.7489,9.7563,39999.0
2016-05-18 11:00:00,13.26,13.27,13.25,13.26,23169.0,9.7563,9.7636,9.7489,9.7563,23169.0
2016-05-18 11:10:00,13.27,13.27,13.26,13.27,18654.0,9.7636,9.7636,9.7563,9.7636,18654.0
2016-05-18 11:20:00,13.27,13.29,13.27,13.29,115800.0,9.7636,9.7784,9.7636,9.7784,115800.0
2016-05-18 11:30:00,13.29,13.3,13.28,13.3,42579.0,9.7784,9.7857,9.771,9.7857,42579.0
2016-05-18 11:40:00,13.3,13.3,13.29,13.3,18099.0,9.7857,9.7857,9.7784,9.7857,18099.0
2016-05-18 11:50:00,13.3,13.3,13.28,13.28,27438.0,9.7857,9.7857,9.771,9.771,27438.0
2016-05-18 12:00:00,13.28,13.28,13.27,13.27,66714.0,9.771,9.771,9.7636,9.7636,66714.0
2016-05-18 12:10:00,13.27,13.28,13.27,13.28,13722.0,9.7636,9.771,9.7636,9.771,13722.0
2016-05-18 12:20:00,13.28,13.29,13.27,13.28,15375.0,9.771,9.7784,9.7636,9.771,15375.0
2016-05-18 12:30:00,13.28,13.28,13.28,13.28,753.0,9.771,9.771,9.771,9.771,753.0
2016-05-18 12:40:00,13.28,13.29,13.28,13.28,41088.0,9.771,9.7784,9.771,9.771,41088.0
2016-05-18 12:50:00,13.28,13.3,13.28,13.3,9402.0,9.771,9.7857,9.771,9.7857,9402.0
2016-05-18 13:00:00,13.31,13.32,13.31,13.31,38202.0,9.7931,9.8004,9.7931,9.7931,38202.0
2016-05-18 13:10:00,13.31,13.32,13.31,13.31,14403.0,9.7931,9.8004,9.7931,9.7931,14403.0
2016-05-18 13:20:00,13.32,13.34,13.32,13.33,53157.0,9.8004,9.8152,9.8004,9.8078,53157.0
2016-05-18 13:30:00,13.33,13.33,13.33,13.33,12420.0,9.8078,9.8078,9.8078,9.8078,12420.0
2016-05-18 13:40:00,13.33,13.34,13.33,13.33,16278.0,9.8078,9.8152,9.8078,9.8078,16278.0
2016-05-18 13:50:00,13.33,13.33,13.31,13.31,263583.0,9.8078,9.8078,9.7931,9.7931,263583.0
2016-05-18 14:00:00,13.31,13.31,13.21,13.26,251439.0,9.7931,9.7931,9.7195,9.7563,251439.0
2016-05-18 14:10:00,13.26,13.26,13.21,13.22,75891.0,9.7563,9.7563,9.7195,9.7269,75891.0
2016-05-18 14:20:00,13.23,13.24,13.18,13.18,101721.0,9.7342,9.7416,9.6974,9.6974,101721.0
2016-05-18 14:30:00,13.18,13.21,13.17,13.2,64362.0,9.6974,9.7195,9.6901,9.7121,64362.0
2016-05-18 14:40:00,13.2,13.22,13.2,13.21,47631.0,9.7121,9.7269,9.7121,9.7195,47631.0
2016-05-18 14:50:00,13.22,13.23,13.21,13.22,27396.0,9.7269,9.7342,9.7195,9.7269,27396.0
2016-05-18 15:00:00,13.22,13.25,13.22,13.23,38757.0,9.7269,9.7489,9.7269,9.7342,38757.0
2016-05-18 15:10:00,13.22,13.22,13.2,13.21,25284.0,9.7269,9.7269,9.7121,9.7195,25284.0
2016-05-18 15:20:00,13.21,13.21,13.19,13.19,30258.0,9.7195,9.7195,9.7048,9.7048,30258.0
2016-05-18 15:30:00,13.19,13.21,13.18,13.19,69873.0,9.7048,9.7195,9.6974,9.7048,69873.0
2016-05-18 15:40:00,13.18,13.22,13.18,13.21,75819.0,9.6974,9.7269,9.6974,9.7195,75819.0
2016-05-18 15:50:00,13.22,13.24,13.2,13.24,75363.0,9.7269,9.7416,9.7121,9.7416,75363.0
2016-05-19 09:30:00,13.2,13.2,13.18,13.18,41316.0,9.7121,9.7121,9.6974,9.6974,41316.0
2016-05-19 09:40:00,13.19,13.2,13.19,13.2,31098.0,9.7048,9.7121,9.7048,9.7121,31098.0
2016-05-19 09:50:00,13.2,13.2,13.14,13.14,79239.0,9.7121,9.7121,9.668,9.668,79239.0
2016-05-19 10:00:00,13.14,13.15,13.13,13.14,43191.0,9.668,9.6754,9.6606,9.668,43191.0
2016-05-19 10:10:00,13.14,13.16,13.13,13.16,40068.0,9.668,9.6827,9.6606,9.6827,40068.0
2016-05-19 10:20:00,13.16,13.17,13.15,13.17,33636.0,9.6827,9.6901,9.6754,9.6901,33636.0
2016-05-19 10:30:00,13.16,13.19,13.16,13.16,44256.0,9.6827,9.7048,9.6827,9.6827,44256.0
2016-05-19 10:40:00,13.16,13.18,13.16,13.17,37353.0,9.6827,9.6974,9.6827,9.6901,37353.0
2016-05-19 10:50:00,13.17,13.17,13.14,13.14,41085.0,9.6901,9.6901,9.668,9.668,41085.0
2016-05-19 11:00:00,13.15,13.15,13.13,13.14,45258.0,9.6754,9.6754,9.6606,9.668,45258.0
2016-05-19 11:10:00,13.14,13.16,13.13,13.15,161526.0,9.668,9.6827,9.6606,9.6754,161526.0
2016-05-19 11:20:00,13.15,13.16,13.14,13.15,54984.0,9.6754,9.6827,9.668,9.6754,54984.0
2016-05-19 11:30:00,13.15,13.15,13.14,13.14,151428.0,9.6754,9.6754,9.668,9.668,151428.0
2016-05-19 11:40:00,13.14,13.14,13.13,13.14,112545.0,9.668,9.668,9.6606,9.668,112545.0
2016-05-19 11:50:00,13.14,13.16,13.14,13.16,31311.0,9.668,9.6827,9.668,9.6827,31311.0
2016-05-19 12:00:00,13.16,13.17,13.15,13.17,137982.0,9.6827,9.6901,9.6754,9.6901,137982.0
2016-05-19 12:10:00,13.17,13.18,13.17,13.18,68898.0,9.6901,9.6974,9.6901,9.6974,68898.0
2016-05-19 12:20:00,13.18,13.18,13.17,13.17,22461.0,9.6974,9.6974,9.6901,9.6901,22461.0
2016-05-19 12:30:00,13.17,13.18,13.16,13.18,8568.0,9.6901,9.6974,9.6827,9.6974,8568.0
2016-05-19 12:40:00,13.17,13.17,13.16,13.16,83145.0,9.6901,9.6901,9.6827,9.6827,83145.0
2016-05-19 12:50:00,13.16,13.16,13.15,13.15,13539.0,9.6827,9.6827,9.6754,9.6754,13539.0
2016-05-19 13:00:00,13.15,13.17,13.15,13.17,26454.0,9.6754,9.6901,9.6754,9.6901,26454.0
2016-05-19 13:10:00,13.16,13.17,13.16,13.17,7926.0,9.6827,9.6901,9.6827,9.6901,7926.0
2016-05-19 13:20:00,13.17,13.17,13.17,13.17,12594.0,9.6901,9.6901,9.6901,9.6901,12594.0
2016-05-19 13:30:00,13.18,13.19,13.17,13.18,23982.0,9.6974,9.7048,9.6901,9.6974,23982.0
2016-05-19 13:40:00,13.18,13.2,13.18,13.18,22590.0,9.6974,9.7121,9.6974,9.6974,22590.0
2016-05-19 13:50:00,13.18,13.19,13.18,13.18,14946.0,9.6974,9.7048,9.6974,9.6974,14946.0
2016-05-19 14:00:00,13.18,13.19,13.18,13.18,7596.0,9.6974,9.7048,9.6974,9.6974,7596.0
2016-05-19 14:10:00,13.2,13.21,13.2,13.21,20184.0,9.7121,9.7195,9.7121,9.7195,20184.0
2016-05-19 14:20:00,13.21,13.22,13.2,13.21,54492.0,9.7195,9.7269,9.7121,9.7195,54492.0
2016-05-19 14:30:00,13.21,13.21,13.19,13.19,14361.0,9.7195,9.7195,9.7048,9.7048,14361.0
2016-05-19 14:40:00,13.19,13.19,13.18,13.18,8577.0,9.7048,9.7048,9.6974,9.6974,8577.0
2016-05-19 14:50:00,13.18,13.19,13.18,13.18,11604.0,9.6974,9.7048,9.6974,9.6974,11604.0
2016-05-19 15:00:00,13.19,13.21,13.18,13.2,25149.0,9.7048,9.7195,9.6974,9.7121,25149.0
2016-05-19 15:10:00,13.21,13.21,13.2,13.21,14601.0,9.7195,9.7195,9.7121,9.7195,14601.0
2016-05-19 15:20:00,13.22,13.23,13.21,13.22,38742.0,9.7269,9.7342,9.7195,9.7269,38742.0
2016-05-19 15:30:00,13.22,13.22,13.2,13.22,23301.0,9.7269,9.7269,9.7121,9.7269,23301.0
2016-05-19 15:40:00,13.22,13.23,13.21,13.22,48294.0,9.7269,9.7342,9.7195,9.7269,48294.0
2016-05-19 15:50:00,13.22,13.23,13.22,13.22,70089.0,9.7269,9.7342,9.7269,9.7269,70089.0
2016-05-20 09:30:00,13.27,13.28,13.26,13.27,45957.0,9.7636,9.771,9.7563,9.7636,45957.0
2016-05-20 09:40:00,13.26,13.28,13.26,13.28,34482.0,9.7563,9.771,9.7563,9.771,34482.0
2016-05-20 09:50:00,13.28,13.31,13.28,13.29,50850.0,9.771,9.7931,9.771,9.7784,50850.0
2016-05-20 10:00:00,13.29,13.3,13.28,13.3,30576.0,9.7784,9.7857,9.771,9.7857,30576.0
2016-05-20 10:10:00,13.3,13.31,13.3,13.31,18450.0,9.7857,9.7931,9.7857,9.7931,18450.0
2016-05-20 10:20:00,13.31,13.31,13.28,13.28,43956.0,9.7931,9.7931,9.771,9.771,43956.0
2016-05-20 10:30:00,13.29,13.29,13.28,13.29,21792.0,9.7784,9.7784,9.771,9.7784,21792.0
2016-05-20 10:40:00,13.29,13.3,13.29,13.29,100335.0,9.7784,9.7857,9.7784,9.7784,100335.0
2016-05-20 10:50:00,13.29,13.29,13.28,13.28,23931.0,9.7784,9.7784,9.771,9.771,23931.0
2016-05-20 11:00:00,13.29,13.29,13.28,13.29,12105.0,9.7784,9.7784,9.771,9.7784,12105.0
2016-05-20 11:10:00,13.29,13.3,13.29,13.3,13935.0,9.7784,9.7857,9.7784,9.7857,13935.0
2016-05-20 11:20:00,13.3,13.31,13.3,13.3,14340.0,9.7857,9.7931,9.7857,9.7857,14340.0
2016-05-20 11:30:00,13.3,13.31,13.3,13.3,52917.0,9.7857,9.7931,9.7857,9.7857,52917.0
2016-05-20 11:40:00,13.31,13.31,13.3,13.3,21942.0,9.7931,9.7931,9.7857,9.7857,21942.0
2016-05-20 11:50:00,13.3,13.3,13.29,13.29,13815.0,9.7857,9.7857,9.7784,9.7784,13815.0
2016-05-20 12:00:00,13.3,13.3,13.29,13.29,39060.0,9.7857,9.7857,9.7784,9.7784,39060.0
2016-05-20 12:10:00,13.29,13.29,13.29,13.29,24195.0,9.7784,9.7784,9.7784,9.7784,24195.0
2016-05-20 12:20:00,13.29,13.3,13.29,13.29,16536.0,9.7784,9.7857,9.7784,9.7784,16536.0
2016-05-20 12:30:00,13.29,13.3,13.29,13.3,11313.0,9.7784,9.7857,9.7784,9.7857,11313.0
2016-05-20 12:40:00,13.3,13.3,13.3,13.3,8268.0,9.7857,9.7857,9.7857,9.7857,8268.0
2016-05-20 12:50:00,13.3,13.3,13.29,13.29,10710.0,9.7857,9.7857,9.7784,9.7784,10710.0
2016-05-20 13:00:00,13.3,13.3,13.29,13.29,19062.0,9.7857,9.7857,9.7784,9.7784,19062.0
2016-05-20 13:10:00,13.29,13.3,13.29,13.3,8940.0,9.7784,9.7857,9.7784,9.7857,8940.0
2016-05-20 13:20:00,13.3,13.3,13.29,13.29,9282.0,9.7857,9.7857,9.7784,9.7784,9282.0
2016-05-20 13:30:00,13.28,13.28,13.27,13.28,18183.0,9.771,9.771,9.7636,9.771,18183.0
2016-05-20 13:40:00,13.27,13.28,13.27,13.27,22284.0,9.7636,9.771,9.7636,9.7636,22284.0
2016-05-20 13:50:00,13.27,13.28,13.27,13.27,13953.0,9.7636,9.771,9.7636,9.7636,13953.0
2016-05-20 14:00:00,13.27,13.28,13.27,13.27,7578.0,9.7636,9.771,9.7636,9.7636,7578.0
2016-05-20 14:10:00,13.28,13.28,13.28,13.28,23277.0,9.771,9.771,9.771,9.771,23277.0
2016-05-20 14:20:00,13.28,13.3,13.28,13.3,12084.0,9.771,9.7857,9.771,9.7857,12084.0
2016-05-20 14:30:00,13.3,13.3,13.29,13.29,18906.0,9.7857,9.7857,9.7784,9.7784,18906.0
2016-05-20 14:40:00,13.29,13.29,13.29,13.29,3075.0,9.7784,9.7784,9.7784,9.7784,3075.0
2016-05-20 14:50:00,13.29,13.29,13.27,13.27,26481.0,9.7784,9.7784,9.7636,9.7636,26481.0
2016-05-20 15:00:00,13.28,13.28,13.25,13.26,20997.0,9.771,9.771,9.7489,9.7563,20997.0
2016-05-20 15:10:00,13.26,13.27,13.26,13.26,24561.0,9.7563,9.7636,9.7563,9.7563,24561.0
2016-05-20 15:20:00,13.26,13.27,13.25,13.26,35580.0,9.7563,9.7636,9.7489,9.7563,35580.0
2016-05-20 15:30:00,13.26,13.26,13.26,13.26,35805.0,9.7563,9.7563,9.7563,9.7563,35805.0
2016-05-20 15:40:00,13.26,13.27,13.26,13.27,34035.0,9.7563,9.7636,9.7563,9.7636,34035.0
2016-05-20 15:50:00,13.27,13.28,13.26,13.27,52530.0,9.7636,9.771,9.7563,9.7636,52530.0
2016-05-23 09:30:00,13.27,13.28,13.26,13.26,149175.0,9.7636,9.771,9.7563,9.7563,149175.0
2016-05-23 09:40:00,13.28,13.29,13.28,13.28,11832.0,9.771,9.7784,9.771,9.771,11832.0
2016-05-23 09:50:00,13.27,13.28,13.26,13.28,6909.0,9.7636,9.771,9.7563,9.771,6909.0
2016-05-23 10:00:00,13.29,13.3,13.29,13.3,19590.0,9.7784,9.7857,9.7784,9.7857,19590.0
2016-05-23 10:10:00,13.3,13.3,13.29,13.29,17646.0,9.7857,9.7857,9.7784,9.7784,17646.0
2016-05-23 10:20:00,13.3,13.31,13.29,13.3,11079.0,9.7857,9.7931,9.7784,9.7857,11079.0
2016-05-23 10:30:00,13.29,13.3,13.29,13.29,41385.0,9.7784,9.7857,9.7784,9.7784,41385.0
2016-05-23 10:40:00,13.29,13.29,13.28,13.28,4206.0,9.7784,9.7784,9.771,9.771,4206.0
2016-05-23 10:50:00,13.28,13.28,13.28,13.28,11700.0,9.771,9.771,9.771,9.771,11700.0
2016-05-23 11:00:00,13.28,13.29,13.28,13.29,8100.0,9.771,9.7784,9.771,9.7784,8100.0
2016-05-23 11:10:00,13.3,13.3,13.29,13.29,13638.0,9.7857,9.7857,9.7784,9.7784,13638.0
2016-05-23 11:20:00,13.29,13.3,13.29,13.3,7536.0,9.7784,9.7857,9.7784,9.7857,7536.0
2016-05-23 11:30:00,13.3,13.3,13.27,13.28,14925.0,9.7857,9.7857,9.7636,9.771,14925.0
2016-05-23 11:40:00,13.28,13.28,13.27,13.28,16464.0,9.771,9.771,9.7636,9.771,16464.0
2016-05-23 11:50:00,13.28,13.28,13.27,13.28,11328.0,9.771,9.771,9.7636,9.771,11328.0
2016-05-23 12:00:00,13.27,13.28,13.27,13.28,18576.0,9.7636,9.771,9.7636,9.771,18576.0
2016-05-23 12:10:00,13.28,13.29,13.27,13.28,2886.0,9.771,9.7784,9.7636,9.771,2886.0
2016-05-23 12:20:00,13.29,13.29,13.28,13.29,6651.0,9.7784,9.7784,9.771,9.7784,6651.0
2016-05-23 12:30:00,13.28,13.29,13.28,13.28,49146.0,9.771,9.7784,9.771,9.771,49146.0
2016-05-23 12:40:00,13.28,13.29,13.28,13.29,18534.0,9.771,9.7784,9.771,9.7784,18534.0
2016-05-23 12:50:00,13.29,13.29,13.28,13.29,5430.0,9.7784,9.7784,9.771,9.7784,5430.0
2016-05-23 13:00:00,13.29,13.3,13.29,13.29,38721.0,9.7784,9.7857,9.7784,9.7784,38721.0
2016-05-23 13:10:00,13.29,13.3,13.29,13.29,9681.0,9.7784,9.7857,9.7784,9.7784,9681.0
2016-05-23 13:20:00,13.29,13.29,13.29,13.29,5619.0,9.7784,9.7784,9.7784,9.7784,5619.0
2016-05-23 13:30:00,13.29,13.29,13.28,13.29,50127.0,9.7784,9.7784,9.771,9.7784,50127.0
2016-05-23 13:40:00,13.29,13.29,13.28,13.29,48708.0,9.7784,9.7784,9.771,9.7784,48708.0
2016-05-23 13:50:00,13.29,13.29,13.28,13.29,27000.0,9.7784,9.7784,9.771,9.7784,27000.0
2016-05-23 14:00:00,13.29,13.29,13.29,13.29,65820.0,9.7784,9.7784,9.7784,9.7784,65820.0
2016-05-23 14:10:00,13.29,13.3,13.29,13.3,212457.0,9.7784,9.7857,9.7784,9.7857,212457.0
2016-05-23 14:20:00,13.29,13.3,13.29,13.3,41409.0,9.7784,9.7857,9.7784,9.7857,41409.0
2016-05-23 14:30:00,13.3,13.3,13.29,13.3,10626.0,9.7857,9.7857,9.7784,9.7857,10626.0
2016-05-23 14:40:00,13.3,13.3,13.29,13.29,72654.0,9.7857,9.7857,9.7784,9.7784,72654.0
2016-05-23 14:50:00,13.29,13.29,13.28,13.28,97413.0,9.7784,9.7784,9.771,9.771,97413.0
2016-05-23 15:00:00,13.28,13.29,13.28,13.28,52572.0,9.771,9.7784,9.771,9.771,52572.0
2016-05-23 15:10:00,13.28,13.28,13.27,13.28,29856.0,9.771,9.771,9.7636,9.771,29856.0
2016-05-23 15:20:00,13.28,13.28,13.27,13.28,18735.0,9.771,9.771,9.7636,9.771,18735.0
2016-05-23 15:30:00,13.27,13.28,13.27,13.27,28098.0,9.7636,9.771,9.7636,9.7636,28098.0
2016-05-23 15:40:00,13.27,13.28,13.27,13.27,24213.0,9.7636,9.771,9.7636,9.7636,24213.0
2016-05-23 15:50:00,13.27,13.27,13.25,13.26,64614.0,9.7636,9.7636,9.7489,9.7563,64614.0
2016-05-24 09:30:00,13.32,13.36,13.32,13.36,172500.0,9.8004,9.8299,9.8004,9.8299,172500.0
2016-05-24 09:40:00,13.36,13.37,13.35,13.37,72138.0,9.8299,9.8372,9.8225,9.8372,72138.0
2016-05-24 09:50:00,13.37,13.39,13.37,13.37,9360.0,9.8372,9.8519,9.8372,9.8372,9360.0
2016-05-24 10:00:00,13.37,13.38,13.37,13.38,30012.0,9.8372,9.8446,9.8372,9.8446,30012.0
2016-05-24 10:10:00,13.37,13.38,13.37,13.38,36174.0,9.8372,9.8446,9.8372,9.8446,36174.0
2016-05-24 10:20:00,13.38,13.39,13.38,13.39,19806.0,9.8446,9.8519,9.8446,9.8519,19806.0
2016-05-24 10:30:00,13.38,13.4,13.38,13.4,109818.0,9.8446,9.8593,9.8446,9.8593,109818.0
2016-05-24 10:40:00,13.4,13.4,13.39,13.39,67584.0,9.8593,9.8593,9.8519,9.8519,67584.0
2016-05-24 10:50:00,13.4,13.4,13.39,13.39,37254.0,9.8593,9.8593,9.8519,9.8519,37254.0
2016-05-24 11:00:00,13.4,13.4,13.4,13.4,19014.0,9.8593,9.8593,9.8593,9.8593,19014.0
2016-05-24 11:10:00,13.4,13.4,13.39,13.4,48351.0,9.8593,9.8593,9.8519,9.8593,48351.0
2016-05-24 11:20:00,13.4,13.41,13.4,13.4,122640.0,9.8593,9.8667,9.8593,9.8593,122640.0
2016-05-24 11:30:00,13.4,13.4,13.39,13.4,24375.0,9.8593,9.8593,9.8519,9.8593,24375.0
2016-05-24 11:40:00,13.4,13.4,13.39,13.4,10542.0,9.8593,9.8593,9.8519,9.8593,10542.0
2016-05-24 11:50:00,13.4,13.41,13.4,13.41,54339.0,9.8593,9.8667,9.8593,9.8667,54339.0
2016-05-24 12:00:00,13.41,13.41,13.4,13.4,14679.0,9.8667,9.8667,9.8593,9.8593,14679.0
2016-05-24 12:10:00,13.41,13.41,13.4,13.4,14451.0,9.8667,9.8667,9.8593,9.8593,14451.0
2016-05-24 12:20:00,13.4,13.4,13.4,13.4,10737.0,9.8593,9.8593,9.8593,9.8593,10737.0
2016-05-24 12:30:00,13.4,13.4,13.39,13.4,12801.0,9.8593,9.8593,9.8519,9.8593,12801.0
2016-05-24 12:40:00,13.4,13.41,13.4,13.4,19356.0,9.8593,9.8667,9.8593,9.8593,19356.0
2016-05-24 12:50:00,13.4,13.41,13.4,13.41,23703.0,9.8593,9.8667,9.8593,9.8667,23703.0
2016-05-24 13:00:00,13.41,13.42,13.41,13.41,19848.0,9.8667,9.874,9.8667,9.8667,19848.0
2016-05-24 13:10:00,13.41,13.41,13.41,13.41,6603.0,9.8667,9.8667,9.8667,9.8667,6603.0
2016-05-24 13:20:00,13.41,13.41,13.4,13.4,16659.0,9.8667,9.8667,9.8593,9.8593,16659.0
2016-05-24 13:30:00,13.4,13.41,13.39,13.39,11277.0,9.8593,9.8667,9.8519,9.8519,11277.0
2016-05-24 13:40:00,13.4,13.4,13.39,13.4,40278.0,9.8593,9.8593,9.8519,9.8593,40278.0
2016-05-24 13:50:00,13.4,13.41,13.4,13.4,37302.0,9.8593,9.8667,9.8593,9.8593,37302.0
2016-05-24 14:00:00,13.4,13.4,13.39,13.39,26532.0,9.8593,9.8593,9.8519,9.8519,26532.0
2016-05-24 14:10:00,13.39,13.41,13.39,13.4,22020.0,9.8519,9.8667,9.8519,9.8593,22020.0
2016-05-24 14:20:00,13.4,13.4,13.4,13.4,45690.0,9.8593,9.8593,9.8593,9.8593,45690.0
2016-05-24 14:30:00,13.39,13.4,13.39,13.4,12654.0,9.8519,9.8593,9.8519,9.8593,12654.0
2016-05-24 14:40:00,13.4,13.4,13.4,13.4,18687.0,9.8593,9.8593,9.8593,9.8593,18687.0
2016-05-24 14:50:00,13.4,13.41,13.4,13.41,40077.0,9.8593,9.8667,9.8593,9.8667,40077.0
2016-05-24 15:00:00,13.41,13.41,13.41,13.41,9888.0,9.8667,9.8667,9.8667,9.8667,9888.0
2016-05-24 15:10:00,13.41,13.43,13.41,13.43,30618.0,9.8667,9.8814,9.8667,9.8814,30618.0
2016-05-24 15:20:00,13.43,13.44,13.42,13.43,57399.0,9.8814,9.8887,9.874,9.8814,57399.0
2016-05-24 15:30:00,13.43,13.43,13.42,13.42,50958.0,9.8814,9.8814,9.874,9.874,50958.0
2016-05-24 15:40:00,13.42,13.43,13.42,13.42,49164.0,9.874,9.8814,9.874,9.874,49164.0
2016-05-24 15:50:00,13.42,13.43,13.41,13.41,71838.0,9.874,9.8814,9.8667,9.8667,71838.0
2016-05-25 09:30:00,13.46,13.48,13.45,13.47,62286.0,9.9034,9.9182,9.8961,9.9108,62286.0
2016-05-25 09:40:00,13.47,13.48,13.46,13.48,63681.0,9.9108,9.9182,9.9034,9.9182,63681.0
2016-05-25 09:50:00,13.47,13.49,13.47,13.49,22125.0,9.9108,9.9255,9.9108,9.9255,22125.0
2016-05-25 10:00:00,13.49,13.5,13.48,13.49,16485.0,9.9255,9.9329,9.9182,9.9255,16485.0
2016-05-25 10:10:00,13.5,13.51,13.49,13.51,47346.0,9.9329,9.9402,9.9255,9.9402,47346.0
2016-05-25 10:20:00,13.51,13.51,13.49,13.5,24126.0,9.9402,9.9402,9.9255,9.9329,24126.0
2016-05-25 10:30:00,13.51,13.51,13.5,13.5,27195.0,9.9402,9.9402,9.9329,9.9329,27195.0
2016-05-25 10:40:00,13.5,13.5,13.49,13.49,17292.0,9.9329,9.9329,9.9255,9.9255,17292.0
2016-05-25 10:50:00,13.49,13.5,13.49,13.5,22632.0,9.9255,9.9329,9.9255,9.9329,22632.0
2016-05-25 11:00:00,13.5,13.51,13.49,13.5,8739.0,9.9329,9.9402,9.9255,9.9329,8739.0
2016-05-25 11:10:00,13.5,13.5,13.49,13.5,16218.0,9.9329,9.9329,9.9255,9.9329,16218.0
2016-05-25 11:20:00,13.5,13.51,13.5,13.51,30975.0,9.9329,9.9402,9.9329,9.9402,30975.0
2016-05-25 11:30:00,13.51,13.51,13.5,13.51,89415.0,9.9402,9.9402,9.9329,9.9402,89415.0
2016-05-25 11:40:00,13.51,13.51,13.5,13.5,10461.0,9.9402,9.9402,9.9329,9.9329,10461.0
2016-05-25 11:50:00,13.5,13.51,13.49,13.51,25515.0,9.9329,9.9402,9.9255,9.9402,25515.0
2016-05-25 12:00:00,13.51,13.51,13.5,13.5,20046.0,9.9402,9.9402,9.9329,9.9329,20046.0
2016-05-25 12:10:00,13.5,13.5,13.49,13.49,19644.0,9.9329,9.9329,9.9255,9.9255,19644.0
2016-05-25 12:20:00,13.49,13.5,13.49,13.5,21090.0,9.9255,9.9329,9.9255,9.9329,21090.0
2016-05-25 12:30:00,13.5,13.5,13.49,13.5,5811.0,9.9329,9.9329,9.9255,9.9329,5811.0
2016-05-25 12:40:00,13.5,13.5,13.49,13.49,16770.0,9.9329,9.9329,9.9255,9.9255,16770.0
2016-05-25 12:50:00,13.5,13.5,13.5,13.5,24315.0,9.9329,9.9329,9.9329,9.9329,24315.0
2016-05-25 13:00:00,13.51,13.52,13.51,13.52,23229.0,9.9402,9.9476,9.9402,9.9476,23229.0
2016-05-25 13:10:00,13.52,13.52,13.51,13.52,51561.0,9.9476,9.9476,9.9402,9.9476,51561.0
2016-05-25 13:20:00,13.52,13.52,13.51,13.52,17871.0,9.9476,9.9476,9.9402,9.9476,17871.0
2016-05-25 13:30:00,13.52,13.52,13.52,13.52,13194.0,9.9476,9.9476,9.9476,9.9476,13194.0
2016-05-25 13:40:00,13.51,13.52,13.51,13.51,1929.0,9.9402,9.9476,9.9402,9.9402,1929.0
2016-05-25 13:50:00,13.51,13.52,13.51,13.52,3609.0,9.9402,9.9476,9.9402,9.9476,3609.0
2016-05-25 14:00:00,13.52,13.52,13.51,13.51,50370.0,9.9476,9.9476,9.9402,9.9402,50370.0
2016-05-25 14:10:00,13.52,13.52,13.52,13.52,46854.0,9.9476,9.9476,9.9476,9.9476,46854.0
2016-05-25 14:20:00,13.52,13.53,13.52,13.53,59070.0,9.9476,9.9549,9.9476,9.9549,59070.0
2016-05-25 14:30:00,13.52,13.53,13.52,13.53,12891.0,9.9476,9.9549,9.9476,9.9549,12891.0
2016-05-25 14:40:00,13.52,13.54,13.52,13.52,24210.0,9.9476,9.9623,9.9476,9.9476,24210.0
2016-05-25 14:50:00,13.51,13.52,13.51,13.51,6738.0,9.9402,9.9476,9.9402,9.9402,6738.0
2016-05-25 15:00:00,13.51,13.51,13.5,13.51,11901.0,9.9402,9.9402,9.9329,9.9402,11901.0
2016-05-25 15:10:00,13.52,13.52,13.51,13.52,14571.0,9.9476,9.9476,9.9402,9.9476,14571.0
2016-05-25 15:20:00,13.51,13.54,13.51,13.54,24006.0,9.9402,9.9623,9.9402,9.9623,24006.0
2016-05-25 15:30:00,13.54,13.54,13.52,13.52,42303.0,9.9623,9.9623,9.9476,9.9476,42303.0
2016-05-25 15:40:00,13.52,13.52,13.51,13.51,56724.0,9.9476,9.9476,9.9402,9.9402,56724.0
2016-05-25 15:50:00,13.51,13.52,13.5,13.5,138735.0,9.9402,9.9476,9.9329,9.9329,138735.0
2016-05-26 09:30:00,13.52,13.54,13.52,13.53,46287.0,9.9476,9.9623,9.9476,9.9549,46287.0
2016-05-26 09:40:00,13.54,13.54,13.53,13.53,10911.0,9.9623,9.9623,9.9549,9.9549,10911.0
2016-05-26 09:50:00,13.53,13.53,13.5,13.5,17820.0,9.9549,9.9549,9.9329,9.9329,17820.0
2016-05-26 10:00:00,13.51,13.52,13.5,13.52,12357.0,9.9402,9.9476,9.9329,9.9476,12357.0
2016-05-26 10:10:00,13.52,13.52,13.51,13.52,18417.0,9.9476,9.9476,9.9402,9.9476,18417.0
2016-05-26 10:20:00,13.51,13.52,13.51,13.51,14283.0,9.9402,9.9476,9.9402,9.9402,14283.0
2016-05-26 10:30:00,13.52,13.52,13.51,13.51,16974.0,9.9476,9.9476,9.9402,9.9402,16974.0
2016-05-26 10:40:00,13.51,13.52,13.5,13.51,9615.0,9.9402,9.9476,9.9329,9.9402,9615.0
2016-05-26 10:50:00,13.5,13.5,13.49,13.49,9768.0,9.9329,9.9329,9.9255,9.9255,9768.0
2016-05-26 11:00:00,13.49,13.5,13.49,13.49,21102.0,9.9255,9.9329,9.9255,9.9255,21102.0
2016-05-26 11:10:00,13.49,13.5,13.49,13.5,18102.0,9.9255,9.9329,9.9255,9.9329,18102.0
2016-05-26 11:20:00,13.5,13.51,13.5,13.51,12726.0,9.9329,9.9402,9.9329,9.9402,12726.0
2016-05-26 11:30:00,13.51,13.52,13.51,13.52,10215.0,9.9402,9.9476,9.9402,9.9476,10215.0
2016-05-26 11:40:00,13.52,13.52,13.51,13.52,13170.0,9.9476,9.9476,9.9402,9.9476,13170.0
2016-05-26 11:50:00,13.51,13.52,13.51,13.52,14994.0,9.9402,9.9476,9.9402,9.9476,14994.0
2016-05-26 12:00:00,13.52,13.52,13.51,13.51,23982.0,9.9476,9.9476,9.9402,9.9402,23982.0
2016-05-26 12:10:00,13.51,13.51,13.5,13.5,16464.0,9.9402,9.9402,9.9329,9.9329,16464.0
2016-05-26 12:20:00,13.51,13.51,13.5,13.51,20085.0,9.9402,9.9402,9.9329,9.9402,20085.0
2016-05-26 12:30:00,13.5,13.51,13.5,13.51,9501.0,9.9329,9.9402,9.9329,9.9402,9501.0
2016-05-26 12:40:00,13.51,13.51,13.5,13.51,4140.0,9.9402,9.9402,9.9329,9.9402,4140.0
2016-05-26 12:50:00,13.51,13.51,13.5,13.5,14361.0,9.9402,9.9402,9.9329,9.9329,14361.0
2016-05-26 13:00:00,13.5,13.5,13.5,13.5,3765.0,9.9329,9.9329,9.9329,9.9329,3765.0
2016-05-26 13:10:00,13.5,13.51,13.5,13.51,14127.0,9.9329,9.9402,9.9329,9.9402,14127.0
2016-05-26 13:20:00,13.51,13.51,13.51,13.51,17508.0,9.9402,9.9402,9.9402,9.9402,17508.0
2016-05-26 13:30:00,13.51,13.51,13.5,13.51,4416.0,9.9402,9.9402,9.9329,9.9402,4416.0
2016-05-26 13:40:00,13.51,13.51,13.5,13.51,26388.0,9.9402,9.9402,9.9329,9.9402,26388.0
2016-05-26 13:50:00,13.51,13.51,13.51,13.51,2370.0,9.9402,9.9402,9.9402,9.9402,2370.0
2016-05-26 14:00:00,13.51,13.52,13.51,13.52,7668.0,9.9402,9.9476,9.9402,9.9476,7668.0
2016-05-26 14:10:00,13.52,13.52,13.52,13.52,9450.0,9.9476,9.9476,9.9476,9.9476,9450.0
2016-05-26 14:20:00,13.52,13.52,13.52,13.52,30339.0,9.9476,9.9476,9.9476,9.9476,30339.0
2016-05-26 14:30:00,13.52,13.52,13.52,13.52,18015.0,9.9476,9.9476,9.9476,9.9476,18015.0
2016-05-26 14:40:00,13.52,13.53,13.51,13.53,10929.0,9.9476,9.9549,9.9402,9.9549,10929.0
2016-05-26 14:50:00,13.53,13.53,13.52,13.53,8220.0,9.9549,9.9549,9.9476,9.9549,8220.0
2016-05-26 15:00:00,13.52,13.53,13.52,13.52,82452.0,9.9476,9.9549,9.9476,9.9476,82452.0
2016-05-26 15:10:00,13.52,13.53,13.52,13.53,19515.0,9.9476,9.9549,9.9476,9.9549,19515.0
2016-05-26 15:20:00,13.53,13.53,13.53,13.53,11007.0,9.9549,9.9549,9.9549,9.9549,11007.0
2016-05-26 15:30:00,13.53,13.53,13.52,13.53,24387.0,9.9549,9.9549,9.9476,9.9549,24387.0
2016-05-26 15:40:00,13.53,13.53,13.52,13.52,13869.0,9.9549,9.9549,9.9476,9.9476,13869.0
2016-05-26 15:50:00,13.52,13.52,13.51,13.52,36087.0,9.9476,9.9476,9.9402,9.9476,36087.0
2016-05-27 09:30:00,13.54,13.54,13.53,13.53,48165.0,9.9623,9.9623,9.9549,9.9549,48165.0
2016-05-27 09:40:00,13.53,13.54,13.53,13.53,55125.0,9.9549,9.9623,9.9549,9.9549,55125.0
2016-05-27 09:50:00,13.54,13.54,13.53,13.54,8124.0,9.9623,9.9623,9.9549,9.9623,8124.0
2016-05-27 10:00:00,13.54,13.54,13.53,13.53,10875.0,9.9623,9.9623,9.9549,9.9549,10875.0
2016-05-27 10:10:00,13.53,13.54,13.53,13.53,122949.0,9.9549,9.9623,9.9549,9.9549,122949.0
2016-05-27 10:20:00,13.53,13.54,13.52,13.53,44880.0,9.9549,9.9623,9.9476,9.9549,44880.0
2016-05-27 10:30:00,13.54,13.54,13.54,13.54,18432.0,9.9623,9.9623,9.9623,9.9623,18432.0
2016-05-27 10:40:00,13.54,13.55,13.54,13.55,11322.0,9.9623,9.9697,9.9623,9.9697,11322.0
2016-05-27 10:50:00,13.55,13.55,13.54,13.54,15375.0,9.9697,9.9697,9.9623,9.9623,15375.0
2016-05-27 11:00:00,13.55,13.55,13.54,13.54,8481.0,9.9697,9.9697,9.9623,9.9623,8481.0
2016-05-27 11:10:00,13.54,13.55,13.54,13.54,8925.0,9.9623,9.9697,9.9623,9.9623,8925.0
2016-05-27 11:20:00,13.55,13.56,13.54,13.56,15771.0,9.9697,9.977,9.9623,9.977,15771.0
2016-05-27 11:30:00,13.56,13.57,13.56,13.56,13305.0,9.977,9.9844,9.977,9.977,13305.0
2016-05-27 11:40:00,13.56,13.56,13.55,13.55,39537.0,9.977,9.977,9.9697,9.9697,39537.0
2016-05-27 11:50:00,13.55,13.56,13.55,13.55,17256.0,9.9697,9.977,9.9697,9.9697,17256.0
2016-05-27 12:00:00,13.55,13.56,13.55,13.55,21393.0,9.9697,9.977,9.9697,9.9697,21393.0
2016-05-27 12:10:00,13.55,13.56,13.55,13.56,21135.0,9.9697,9.977,9.9697,9.977,21135.0
2016-05-27 12:20:00,13.55,13.56,13.55,13.55,95148.0,9.9697,9.977,9.9697,9.9697,95148.0
2016-05-27 12:30:00,13.55,13.56,13.55,13.55,17802.0,9.9697,9.977,9.9697,9.9697,17802.0
2016-05-27 12:40:00,13.55,13.55,13.55,13.55,831.0,9.9697,9.9697,9.9697,9.9697,831.0
2016-05-27 12:50:00,13.55,13.56,13.55,13.55,19029.0,9.9697,9.977,9.9697,9.9697,19029.0
2016-05-27 13:00:00,13.55,13.55,13.55,13.55,6123.0,9.9697,9.9697,9.9697,9.9697,6123.0
2016-05-27 13:10:00,13.55,13.55,13.54,13.55,8490.0,9.9697,9.9697,9.9623,9.9697,8490.0
2016-05-27 13:20:00,13.55,13.55,13.54,13.55,3297.0,9.9697,9.9697,9.9623,9.9697,3297.0
2016-05-27 13:30:00,13.55,13.55,13.53,13.53,6366.0,9.9697,9.9697,9.9549,9.9549,6366.0
2016-05-27 13:40:00,13.54,13.55,13.53,13.54,9408.0,9.9623,9.9697,9.9549,9.9623,9408.0
2016-05-27 13:50:00,13.53,13.54,13.53,13.53,16866.0,9.9549,9.9623,9.9549,9.9549,16866.0
2016-05-27 14:00:00,13.53,13.53,13.52,13.53,61440.0,9.9549,9.9549,9.9476,9.9549,61440.0
2016-05-27 14:10:00,13.53,13.54,13.53,13.54,6753.0,9.9549,9.9623,9.9549,9.9623,6753.0
2016-05-27 14:20:00,13.53,13.54,13.53,13.54,12495.0,9.9549,9.9623,9.9549,9.9623,12495.0
2016-05-27 14:30:00,13.54,13.54,13.53,13.53,33579.0,9.9623,9.9623,9.9549,9.9549,33579.0
2016-05-27 14:40:00,13.53,13.54,13.53,13.53,7854.0,9.9549,9.9623,9.9549,9.9549,7854.0
2016-05-27 14:50:00,13.54,13.54,13.53,13.54,401877.0,9.9623,9.9623,9.9549,9.9623,401877.0
2016-05-27 15:00:00,13.54,13.54,13.54,13.54,5487.0,9.9623,9.9623,9.9623,9.9623,5487.0
2016-05-27 15:10:00,13.54,13.54,13.54,13.54,89136.0,9.9623,9.9623,9.9623,9.9623,89136.0
2016-05-27 15:20:00,13.54,13.54,13.54,13.54,13278.0,9.9623,9.9623,9.9623,9.9623,13278.0
2016-05-27 15:30:00,13.55,13.55,13.55,13.55,7728.0,9.9697,9.9697,9.9697,9.9697,7728.0
2016-05-27 15:40:00,13.55,13.56,13.55,13.55,71877.0,9.9697,9.977,9.9697,9.9697,71877.0
2016-05-27 15:50:00,13.55,13.56,13.55,13.56,17880.0,9.9697,9.977,9.9697,9.977,17880.0
2016-05-31 09:30:00,13.59,13.59,13.57,13.57,99447.0,9.9991,9.9991,9.9844,9.9844,99447.0
2016-05-31 09:40:00,13.56,13.57,13.56,13.57,15882.0,9.977,9.9844,9.977,9.9844,15882.0
2016-05-31 09:50:00,13.57,13.57,13.55,13.55,28689.0,9.9844,9.9844,9.9697,9.9697,28689.0
2016-05-31 10:00:00,13.56,13.57,13.55,13.57,21090.0,9.977,9.9844,9.9697,9.9844,21090.0
2016-05-31 10:10:00,13.57,13.57,13.56,13.57,13119.0,9.9844,9.9844,9.977,9.9844,13119.0
2016-05-31 10:20:00,13.57,13.57,13.56,13.56,23616.0,9.9844,9.9844,9.977,9.977,23616.0
2016-05-31 10:30:00,13.57,13.57,13.54,13.54,17655.0,9.9844,9.9844,9.9623,9.9623,17655.0
2016-05-31 10:40:00,13.54,13.55,13.53,13.55,21321.0,9.9623,9.9697,9.9549,9.9697,21321.0
2016-05-31 10:50:00,13.54,13.54,13.53,13.54,10341.0,9.9623,9.9623,9.9549,9.9623,10341.0
2016-05-31 11:00:00,13.54,13.54,13.53,13.54,32559.0,9.9623,9.9623,9.9549,9.9623,32559.0
2016-05-31 11:10:00,13.52,13.52,13.51,13.52,25419.0,9.9476,9.9476,9.9402,9.9476,25419.0
2016-05-31 11:20:00,13.51,13.52,13.51,13.52,12090.0,9.9402,9.9476,9.9402,9.9476,12090.0
2016-05-31 11:30:00,13.52,13.53,13.51,13.53,16557.0,9.9476,9.9549,9.9402,9.9549,16557.0
2016-05-31 11:40:00,13.52,13.53,13.52,13.53,17520.0,9.9476,9.9549,9.9476,9.9549,17520.0
2016-05-31 11:50:00,13.52,13.52,13.51,13.51,16431.0,9.9476,9.9476,9.9402,9.9402,16431.0
2016-05-31 12:00:00,13.51,13.51,13.5,13.5,31551.0,9.9402,9.9402,9.9329,9.9329,31551.0
2016-05-31 12:10:00,13.5,13.51,13.5,13.5,7404.0,9.9329,9.9402,9.9329,9.9329,7404.0
2016-05-31 12:20:00,13.5,13.51,13.5,13.51,7314.0,9.9329,9.9402,9.9329,9.9402,7314.0
2016-05-31 12:30:00,13.51,13.51,13.5,13.51,12291.0,9.9402,9.9402,9.9329,9.9402,12291.0
2016-05-31 12:40:00,13.51,13.51,13.5,13.51,15039.0,9.9402,9.9402,9.9329,9.9402,15039.0
2016-05-31 12:50:00,13.51,13.51,13.5,13.51,11916.0,9.9402,9.9402,9.9329,9.9402,11916.0
2016-05-31 13:00:00,13.51,13.51,13.5,13.51,18993.0,9.9402,9.9402,9.9329,9.9402,18993.0
2016-05-31 13:10:00,13.5,13.51,13.5,13.51,22752.0,9.9329,9.9402,9.9329,9.9402,22752.0
2016-05-31 13:20:00,13.51,13.52,13.51,13.52,16134.0,9.9402,9.9476,9.9402,9.9476,16134.0
2016-05-31 13:30:00,13.52,13.52,13.51,13.51,43911.0,9.9476,9.9476,9.9402,9.9402,43911.0
2016-05-31 13:40:00,13.52,13.52,13.51,13.51,32838.0,9.9476,9.9476,9.9402,9.9402,32838.0
2016-05-31 13:50:00,13.51,13.51,13.5,13.5,13704.0,9.9402,9.9402,9.9329,9.9329,13704.0
2016-05-31 14:00:00,13.5,13.5,13.48,13.48,98805.0,9.9329,9.9329,9.9182,9.9182,98805.0
2016-05-31 14:10:00,13.47,13.47,13.47,13.47,34134.0,9.9108,9.9108,9.9108,9.9108,34134.0
2016-05-31 14:20:00,13.47,13.49,13.47,13.48,44484.0,9.9108,9.9255,9.9108,9.9182,44484.0
2016-05-31 14:30:00,13.48,13.49,13.47,13.48,11016.0,9.9182,9.9255,9.9108,9.9182,11016.0
2016-05-31 14:40:00,13.48,13.48,13.47,13.48,11949.0,9.9182,9.9182,9.9108,9.9182,11949.0
2016-05-31 14:50:00,13.48,13.48,13.47,13.48,88392.0,9.9182,9.9182,9.9108,9.9182,88392.0
2016-05-31 15:00:00,13.48,13.48,13.47,13.48,26964.0,9.9182,9.9182,9.9108,9.9182,26964.0
2016-05-31 15:10:00,13.48,13.5,13.48,13.49,27663.0,9.9182,9.9329,9.9182,9.9255,27663.0
2016-05-31 15:20:00,13.5,13.5,13.49,13.5,72765.0,9.9329,9.9329,9.9255,9.9329,72765.0
2016-05-31 15:30:00,13.5,13.51,13.5,13.51,97533.0,9.9329,9.9402,9.9329,9.9402,97533.0
2016-05-31 15:40:00,13.51,13.52,13.51,13.52,17913.0,9.9402,9.9476,9.9402,9.9476,17913.0
2016-05-31 15:50:00,13.53,13.54,13.52,13.52,51522.0,9.9549,9.9623,9.9476,9.9476,51522.0
2016-06-01 09:30:00,13.49,13.49,13.48,13.49,56223.0,9.9255,9.9255,9.9182,9.9255,56223.0
2016-06-01 09:40:00,13.49,13.51,13.49,13.51,11841.0,9.9255,9.9402,9.9255,9.9402,11841.0
2016-06-01 09:50:00,13.51,13.51,13.5,13.5,7950.0,9.9402,9.9402,9.9329,9.9329,7950.0
2016-06-01 10:00:00,13.5,13.53,13.49,13.52,84171.0,9.9329,9.9549,9.9255,9.9476,84171.0
2016-06-01 10:10:00,13.53,13.53,13.51,13.52,7245.0,9.9549,9.9549,9.9402,9.9476,7245.0
2016-06-01 10:20:00,13.51,13.52,13.5,13.51,10569.0,9.9402,9.9476,9.9329,9.9402,10569.0
2016-06-01 10:30:00,13.52,13.53,13.51,13.52,35955.0,9.9476,9.9549,9.9402,9.9476,35955.0
2016-06-01 10:40:00,13.51,13.51,13.51,13.51,5421.0,9.9402,9.9402,9.9402,9.9402,5421.0
2016-06-01 10:50:00,13.52,13.53,13.51,13.53,9462.0,9.9476,9.9549,9.9402,9.9549,9462.0
2016-06-01 11:00:00,13.53,13.54,13.53,13.54,37677.0,9.9549,9.9623,9.9549,9.9623,37677.0
2016-06-01 11:10:00,13.54,13.54,13.53,13.53,19920.0,9.9623,9.9623,9.9549,9.9549,19920.0
2016-06-01 11:20:00,13.53,13.54,13.52,13.53,36270.0,9.9549,9.9623,9.9476,9.9549,36270.0
2016-06-01 11:30:00,13.52,13.53,13.51,13.51,10179.0,9.9476,9.9549,9.9402,9.9402,10179.0
2016-06-01 11:40:00,13.51,13.52,13.51,13.52,40092.0,9.9402,9.9476,9.9402,9.9476,40092.0
2016-06-01 11:50:00,13.52,13.52,13.52,13.52,17913.0,9.9476,9.9476,9.9476,9.9476,17913.0
2016-06-01 12:00:00,13.53,13.53,13.52,13.53,12438.0,9.9549,9.9549,9.9476,9.9549,12438.0
2016-06-01 12:10:00,13.53,13.54,13.53,13.54,9474.0,9.9549,9.9623,9.9549,9.9623,9474.0
2016-06-01 12:20:00,13.54,13.54,13.53,13.53,35424.0,9.9623,9.9623,9.9549,9.9549,35424.0
2016-06-01 12:30:00,13.53,13.53,13.52,13.52,19698.0,9.9549,9.9549,9.9476,9.9476,19698.0
2016-06-01 12:40:00,13.52,13.53,13.52,13.52,39165.0,9.9476,9.9549,9.9476,9.9476,39165.0
2016-06-01 12:50:00,13.52,13.53,13.52,13.53,32790.0,9.9476,9.9549,9.9476,9.9549,32790.0
2016-06-01 13:00:00,13.54,13.54,13.53,13.54,23709.0,9.9623,9.9623,9.9549,9.9623,23709.0
2016-06-01 13:10:00,13.53,13.54,13.52,13.52,145209.0,9.9549,9.9623,9.9476,9.9476,145209.0
2016-06-01 13:20:00,13.53,13.53,13.53,13.53,4425.0,9.9549,9.9549,9.9549,9.9549,4425.0
2016-06-01 13:30:00,13.53,13.53,13.52,13.52,12603.0,9.9549,9.9549,9.9476,9.9476,12603.0
2016-06-01 13:40:00,13.52,13.52,13.52,13.52,46818.0,9.9476,9.9476,9.9476,9.9476,46818.0
2016-06-01 13:50:00,13.52,13.53,13.52,13.53,15462.0,9.9476,9.9549,9.9476,9.9549,15462.0
2016-06-01 14:00:00,13.52,13.53,13.52,13.53,7182.0,9.9476,9.9549,9.9476,9.9549,7182.0
2016-06-01 14:10:00,13.53,13.55,13.52,13.55,20634.0,9.9549,9.9697,9.9476,9.9697,20634.0
2016-06-01 14:20:00,13.55,13.55,13.54,13.55,33825.0,9.9697,9.9697,9.9623,9.9697,33825.0
2016-06-01 14:30:00,13.54,13.54,13.53,13.54,7494.0,9.9623,9.9623,9.9549,9.9623,7494.0
2016-06-01 14:40:00,13.54,13.54,13.54,13.54,38988.0,9.9623,9.9623,9.9623,9.9623,38988.0
2016-06-01 14:50:00,13.55,13.55,13.55,13.55,10566.0,9.9697,9.9697,9.9697,9.9697,10566.0
2016-06-01 15:00:00,13.55,13.55,13.55,13.55,47286.0,9.9697,9.9697,9.9697,9.9697,47286.0
2016-06-01 15:10:00,13.55,13.56,13.55,13.55,27873.0,9.9697,9.977,9.9697,9.9697,27873.0
2016-06-01 15:20:00,13.56,13.56,13.55,13.56,133557.0,9.977,9.977,9.9697,9.977,133557.0
2016-06-01 15:30:00,13.56,13.56,13.55,13.56,26049.0,9.977,9.977,9.9697,9.977,26049.0
2016-06-01 15:40:00,13.56,13.56,13.55,13.55,30312.0,9.977,9.977,9.9697,9.9697,30312.0
2016-06-01 15:50:00,13.55,13.56,13.55,13.56,92823.0,9.9697,9.977,9.9697,9.977,92823.0
2016-06-02 09:30:00,13.53,13.54,13.5,13.51,71892.0,9.9549,9.9623,9.9329,9.9402,71892.0
2016-06-02 09:40:00,13.51,13.52,13.49,13.49,16587.0,9.9402,9.9476,9.9255,9.9255,16587.0
2016-06-02 09:50:00,13.49,13.49,13.48,13.49,18552.0,9.9255,9.9255,9.9182,9.9255,18552.0
2016-06-02 10:00:00,13.48,13.5,13.48,13.5,12330.0,9.9182,9.9329,9.9182,9.9329,12330.0
2016-06-02 10:10:00,13.5,13.51,13.5,13.5,7035.0,9.9329,9.9402,9.9329,9.9329,7035.0
2016-06-02 10:20:00,13.5,13.51,13.5,13.5,11583.0,9.9329,9.9402,9.9329,9.9329,11583.0
2016-06-02 10:30:00,13.5,13.52,13.5,13.52,11754.0,9.9329,9.9476,9.9329,9.9476,11754.0
2016-06-02 10:40:00,13.52,13.52,13.51,13.51,14454.0,9.9476,9.9476,9.9402,9.9402,14454.0
2016-06-02 10:50:00,13.52,13.52,13.51,13.52,3768.0,9.9476,9.9476,9.9402,9.9476,3768.0
2016-06-02 11:00:00,13.52,13.53,13.51,13.53,28281.0,9.9476,9.9549,9.9402,9.9549,28281.0
2016-06-02 11:10:00,13.52,13.53,13.52,13.53,30468.0,9.9476,9.9549,9.9476,9.9549,30468.0
2016-06-02 11:20:00,13.52,13.53,13.52,13.52,13623.0,9.9476,9.9549,9.9476,9.9476,13623.0
2016-06-02 11:30:00,13.52,13.53,13.52,13.52,50148.0,9.9476,9.9549,9.9476,9.9476,50148.0
2016-06-02 11:40:00,13.53,13.54,13.53,13.53,8745.0,9.9549,9.9623,9.9549,9.9549,8745.0
2016-06-02 11:50:00,13.53,13.54,13.53,13.54,14940.0,9.9549,9.9623,9.9549,9.9623,14940.0
2016-06-02 12:00:00,13.54,13.54,13.53,13.53,8976.0,9.9623,9.9623,9.9549,9.9549,8976.0
2016-06-02 12:10:00,13.53,13.53,13.52,13.53,19284.0,9.9549,9.9549,9.9476,9.9549,19284.0
2016-06-02 12:20:00,13.53,13.53,13.52,13.52,24750.0,9.9549,9.9549,9.9476,9.9476,24750.0
2016-06-02 12:30:00,13.53,13.53,13.52,13.53,3150.0,9.9549,9.9549,9.9476,9.9549,3150.0
2016-06-02 12:40:00,13.53,13.54,13.53,13.53,24381.0,9.9549,9.9623,9.9549,9.9549,24381.0
2016-06-02 12:50:00,13.54,13.54,13.54,13.54,8493.0,9.9623,9.9623,9.9623,9.9623,8493.0
2016-06-02 13:00:00,13.55,13.55,13.54,13.55,77100.0,9.9697,9.9697,9.9623,9.9697,77100.0
2016-06-02 13:10:00,13.55,13.55,13.54,13.54,6810.0,9.9697,9.9697,9.9623,9.9623,6810.0
2016-06-02 13:20:00,13.55,13.55,13.54,13.55,6963.0,9.9697,9.9697,9.9623,9.9697,6963.0
2016-06-02 13:30:00,13.54,13.55,13.54,13.55,6114.0,9.9623,9.9697,9.9623,9.9697,6114.0
2016-06-02 13:40:00,13.54,13.55,13.54,13.54,8064.0,9.9623,9.9697,9.9623,9.9623,8064.0
2016-06-02 13:50:00,13.55,13.55,13.54,13.55,1875.0,9.9697,9.9697,9.9623,9.9697,1875.0
2016-06-02 14:00:00,13.55,13.57,13.55,13.57,23250.0,9.9697,9.9844,9.9697,9.9844,23250.0
2016-06-02 14:10:00,13.56,13.57,13.56,13.56,17115.0,9.977,9.9844,9.977,9.977,17115.0
2016-06-02 14:20:00,13.57,13.57,13.56,13.56,5541.0,9.9844,9.9844,9.977,9.977,5541.0
2016-06-02 14:30:00,13.56,13.57,13.56,13.56,37176.0,9.977,9.9844,9.977,9.977,37176.0
2016-06-02 14:40:00,13.57,13.57,13.56,13.56,9993.0,9.9844,9.9844,9.977,9.977,9993.0
2016-06-02 14:50:00,13.56,13.57,13.56,13.56,58932.0,9.977,9.9844,9.977,9.977,58932.0
2016-06-02 15:00:00,13.57,13.57,13.55,13.56,42762.0,9.9844,9.9844,9.9697,9.977,42762.0
2016-06-02 15:10:00,13.56,13.56,13.56,13.56,9147.0,9.977,9.977,9.977,9.977,9147.0
2016-06-02 15:20:00,13.56,13.57,13.56,13.57,8598.0,9.977,9.9844,9.977,9.9844,8598.0
2016-06-02 15:30:00,13.57,13.57,13.57,13.57,80604.0,9.9844,9.9844,9.9844,9.9844,80604.0
2016-06-02 15:40:00,13.57,13.57,13.55,13.55,43740.0,9.9844,9.9844,9.9697,9.9697,43740.0
2016-06-02 15:50:00,13.56,13.58,13.56,13.58,39792.0,9.977,9.9917,9.977,9.9917,39792.0
2016-06-03 09:30:00,13.56,13.58,13.55,13.56,83001.0,9.977,9.9917,9.9697,9.977,83001.0
2016-06-03 09:40:00,13.55,13.56,13.55,13.55,21399.0,9.9697,9.977,9.9697,9.9697,21399.0
2016-06-03 09:50:00,13.55,13.56,13.54,13.55,55392.0,9.9697,9.977,9.9623,9.9697,55392.0
2016-06-03 10:00:00,13.55,13.55,13.53,13.54,238539.0,9.9697,9.9697,9.9549,9.9623,238539.0
2016-06-03 10:10:00,13.53,13.54,13.53,13.54,8487.0,9.9549,9.9623,9.9549,9.9623,8487.0
2016-06-03 10:20:00,13.53,13.54,13.52,13.53,51315.0,9.9549,9.9623,9.9476,9.9549,51315.0
2016-06-03 10:30:00,13.53,13.54,13.52,13.54,38037.0,9.9549,9.9623,9.9476,9.9623,38037.0
2016-06-03 10:40:00,13.54,13.55,13.53,13.55,38787.0,9.9623,9.9697,9.9549,9.9697,38787.0
2016-06-03 10:50:00,13.55,13.56,13.55,13.56,27546.0,9.9697,9.977,9.9697,9.977,27546.0
2016-06-03 11:00:00,13.56,13.56,13.55,13.55,7338.0,9.977,9.977,9.9697,9.9697,7338.0
2016-06-03 11:10:00,13.54,13.55,13.54,13.55,22212.0,9.9623,9.9697,9.9623,9.9697,22212.0
2016-06-03 11:20:00,13.55,13.55,13.54,13.54,10521.0,9.9697,9.9697,9.9623,9.9623,10521.0
2016-06-03 11:30:00,13.55,13.56,13.55,13.56,144630.0,9.9697,9.977,9.9697,9.977,144630.0
2016-06-03 11:40:00,13.56,13.57,13.56,13.57,21270.0,9.977,9.9844,9.977,9.9844,21270.0
2016-06-03 11:50:00,13.57,13.58,13.56,13.58,24159.0,9.9844,9.9917,9.977,9.9917,24159.0
2016-06-03 12:00:00,13.58,13.58,13.57,13.57,27153.0,9.9917,9.9917,9.9844,9.9844,27153.0
2016-06-03 12:10:00,13.57,13.58,13.57,13.57,17022.0,9.9844,9.9917,9.9844,9.9844,17022.0
2016-06-03 12:20:00,13.57,13.58,13.57,13.58,17985.0,9.9844,9.9917,9.9844,9.9917,17985.0
2016-06-03 12:30:00,13.58,13.58,13.57,13.57,20652.0,9.9917,9.9917,9.9844,9.9844,20652.0
2016-06-03 12:40:00,13.57,13.57,13.56,13.56,39255.0,9.9844,9.9844,9.977,9.977,39255.0
2016-06-03 12:50:00,13.55,13.56,13.55,13.55,68241.0,9.9697,9.977,9.9697,9.9697,68241.0
2016-06-03 13:00:00,13.55,13.56,13.55,13.56,33264.0,9.9697,9.977,9.9697,9.977,33264.0
2016-06-03 13:10:00,13.56,13.56,13.56,13.56,16593.0,9.977,9.977,9.977,9.977,16593.0
2016-06-03 13:20:00,13.56,13.57,13.56,13.56,62196.0,9.977,9.9844,9.977,9.977,62196.0
2016-06-03 13:30:00,13.56,13.56,13.55,13.56,82356.0,9.977,9.977,9.9697,9.977,82356.0
2016-06-03 13:40:00,13.57,13.58,13.57,13.57,62487.0,9.9844,9.9917,9.9844,9.9844,62487.0
2016-06-03 13:50:00,13.57,13.58,13.57,13.58,51393.0,9.9844,9.9917,9.9844,9.9917,51393.0
2016-06-03 14:00:00,13.58,13.58,13.57,13.57,7707.0,9.9917,9.9917,9.9844,9.9844,7707.0
2016-06-03 14:10:00,13.57,13.57,13.57,13.57,6678.0,9.9844,9.9844,9.9844,9.9844,6678.0
2016-06-03 14:20:00,13.57,13.58,13.57,13.58,25857.0,9.9844,9.9917,9.9844,9.9917,25857.0
2016-06-03 14:30:00,13.58,13.6,13.58,13.6,51876.0,9.9917,10.0065,9.9917,10.0065,51876.0
2016-06-03 14:40:00,13.6,13.6,13.59,13.6,23601.0,10.0065,10.0065,9.9991,10.0065,23601.0
2016-06-03 14:50:00,13.6,13.61,13.59,13.59,20571.0,10.0065,10.0138,9.9991,9.9991,20571.0
2016-06-03 15:00:00,13.59,13.6,13.59,13.59,24765.0,9.9991,10.0065,9.9991,9.9991,24765.0
2016-06-03 15:10:00,13.59,13.6,13.59,13.6,6783.0,9.9991,10.0065,9.9991,10.0065,6783.0
2016-06-03 15:20:00,13.59,13.6,13.59,13.6,17169.0,9.9991,10.0065,9.9991,10.0065,17169.0
2016-06-03 15:30:00,13.6,13.6,13.6,13.6,198138.0,10.0065,10.0065,10.0065,10.0065,198138.0
2016-06-03 15:40:00,13.6,13.61,13.59,13.59,19170.0,10.0065,10.0138,9.9991,9.9991,19170.0
2016-06-03 15:50:00,13.6,13.6,13.59,13.59,39444.0,10.0065,10.0065,9.9991,9.9991,39444.0
2016-06-06 09:30:00,13.63,13.63,13.62,13.62,72360.0,10.0285,10.0285,10.0212,10.0212,72360.0
2016-06-06 09:40:00,13.63,13.64,13.63,13.64,64437.0,10.0285,10.0359,10.0285,10.0359,64437.0
2016-06-06 09:50:00,13.65,13.66,13.65,13.66,37155.0,10.0432,10.0506,10.0432,10.0506,37155.0
2016-06-06 10:00:00,13.66,13.67,13.65,13.66,22257.0,10.0506,10.058,10.0432,10.0506,22257.0
2016-06-06 10:10:00,13.66,13.66,13.65,13.66,143451.0,10.0506,10.0506,10.0432,10.0506,143451.0
2016-06-06 10:20:00,13.66,13.66,13.65,13.65,26025.0,10.0506,10.0506,10.0432,10.0432,26025.0
2016-06-06 10:30:00,13.66,13.67,13.66,13.66,40953.0,10.0506,10.058,10.0506,10.0506,40953.0
2016-06-06 10:40:00,13.66,13.67,13.66,13.66,45771.0,10.0506,10.058,10.0506,10.0506,45771.0
2016-06-06 10:50:00,13.66,13.67,13.66,13.67,56175.0,10.0506,10.058,10.0506,10.058,56175.0
2016-06-06 11:00:00,13.67,13.67,13.66,13.67,19479.0,10.058,10.058,10.0506,10.058,19479.0
2016-06-06 11:10:00,13.67,13.67,13.67,13.67,18615.0,10.058,10.058,10.058,10.058,18615.0
2016-06-06 11:20:00,13.67,13.67,13.66,13.67,16794.0,10.058,10.058,10.0506,10.058,16794.0
2016-06-06 11:30:00,13.66,13.67,13.66,13.66,91674.0,10.0506,10.058,10.0506,10.0506,91674.0
2016-06-06 11:40:00,13.67,13.67,13.66,13.67,10431.0,10.058,10.058,10.0506,10.058,10431.0
2016-06-06 11:50:00,13.67,13.67,13.66,13.66,22938.0,10.058,10.058,10.0506,10.0506,22938.0
2016-06-06 12:00:00,13.66,13.66,13.65,13.65,8931.0,10.0506,10.0506,10.0432,10.0432,8931.0
2016-06-06 12:10:00,13.65,13.65,13.65,13.65,20988.0,10.0432,10.0432,10.0432,10.0432,20988.0
2016-06-06 12:20:00,13.65,13.65,13.64,13.65,60666.0,10.0432,10.0432,10.0359,10.0432,60666.0
2016-06-06 12:30:00,13.64,13.66,13.63,13.65,31467.0,10.0359,10.0506,10.0285,10.0432,31467.0
2016-06-06 12:40:00,13.64,13.65,13.64,13.64,30390.0,10.0359,10.0432,10.0359,10.0359,30390.0
2016-06-06 12:50:00,13.63,13.63,13.61,13.63,49551.0,10.0285,10.0285,10.0138,10.0285,49551.0
2016-06-06 13:00:00,13.63,13.64,13.63,13.64,33123.0,10.0285,10.0359,10.0285,10.0359,33123.0
2016-06-06 13:10:00,13.64,13.66,13.64,13.66,11193.0,10.0359,10.0506,10.0359,10.0506,11193.0
2016-06-06 13:20:00,13.65,13.65,13.65,13.65,6153.0,10.0432,10.0432,10.0432,10.0432,6153.0
2016-06-06 13:30:00,13.65,13.65,13.64,13.65,16284.0,10.0432,10.0432,10.0359,10.0432,16284.0
2016-06-06 13:40:00,13.65,13.65,13.65,13.65,23181.0,10.0432,10.0432,10.0432,10.0432,23181.0
2016-06-06 13:50:00,13.65,13.67,13.65,13.66,10989.0,10.0432,10.058,10.0432,10.0506,10989.0
2016-06-06 14:00:00,13.66,13.67,13.66,13.66,13146.0,10.0506,10.058,10.0506,10.0506,13146.0
2016-06-06 14:10:00,13.67,13.67,13.66,13.67,44295.0,10.058,10.058,10.0506,10.058,44295.0
2016-06-06 14:20:00,13.67,13.68,13.67,13.68,25428.0,10.058,10.0653,10.058,10.0653,25428.0
2016-06-06 14:30:00,13.68,13.68,13.67,13.67,128637.0,10.0653,10.0653,10.058,10.058,128637.0
2016-06-06 14:40:00,13.67,13.67,13.67,13.67,35400.0,10.058,10.058,10.058,10.058,35400.0
2016-06-06 14:50:00,13.67,13.68,13.67,13.67,50289.0,10.058,10.0653,10.058,10.058,50289.0
2016-06-06 15:00:00,13.67,13.68,13.67,13.67,28455.0,10.058,10.0653,10.058,10.058,28455.0
2016-06-06 15:10:00,13.67,13.68,13.67,13.67,14718.0,10.058,10.0653,10.058,10.058,14718.0
2016-06-06 15:20:00,13.67,13.67,13.67,13.67,13908.0,10.058,10.058,10.058,10.058,13908.0
2016-06-06 15:30:00,13.67,13.68,13.67,13.68,331131.0,10.058,10.0653,10.058,10.0653,331131.0
2016-06-06 15:40:00,13.67,13.68,13.67,13.67,101568.0,10.058,10.0653,10.058,10.058,101568.0
2016-06-06 15:50:00,13.67,13.67,13.66,13.66,85092.0,10.058,10.058,10.0506,10.0506,85092.0
2016-06-07 09:30:00,13.69,13.71,13.68,13.71,111858.0,10.0727,10.0874,10.0653,10.0874,111858.0
2016-06-07 09:40:00,13.72,13.73,13.71,13.72,23022.0,10.0947,10.1021,10.0874,10.0947,23022.0
2016-06-07 09:50:00,13.72,13.72,13.71,13.71,165348.0,10.0947,10.0947,10.0874,10.0874,165348.0
2016-06-07 10:00:00,13.72,13.72,13.72,13.72,27165.0,10.0947,10.0947,10.0947,10.0947,27165.0
2016-06-07 10:10:00,13.72,13.73,13.71,13.72,19410.0,10.0947,10.1021,10.0874,10.0947,19410.0
2016-06-07 10:20:00,13.72,13.73,13.72,13.73,7215.0,10.0947,10.1021,10.0947,10.1021,7215.0
2016-06-07 10:30:00,13.73,13.73,13.73,13.73,42795.0,10.1021,10.1021,10.1021,10.1021,42795.0
2016-06-07 10:40:00,13.73,13.74,13.72,13.72,22215.0,10.1021,10.1095,10.0947,10.0947,22215.0
2016-06-07 10:50:00,13.72,13.73,13.72,13.73,22878.0,10.0947,10.1021,10.0947,10.1021,22878.0
2016-06-07 11:00:00,13.73,13.74,13.73,13.74,16527.0,10.1021,10.1095,10.1021,10.1095,16527.0
2016-06-07 11:10:00,13.74,13.74,13.74,13.74,42573.0,10.1095,10.1095,10.1095,10.1095,42573.0
2016-06-07 11:20:00,13.74,13.75,13.74,13.74,26121.0,10.1095,10.1168,10.1095,10.1095,26121.0
2016-06-07 11:30:00,13.75,13.75,13.74,13.74,52809.0,10.1168,10.1168,10.1095,10.1095,52809.0
2016-06-07 11:40:00,13.74,13.74,13.74,13.74,27351.0,10.1095,10.1095,10.1095,10.1095,27351.0
2016-06-07 11:50:00,13.74,13.74,13.73,13.73,31836.0,10.1095,10.1095,10.1021,10.1021,31836.0
2016-06-07 12:00:00,13.73,13.73,13.73,13.73,9837.0,10.1021,10.1021,10.1021,10.1021,9837.0
2016-06-07 12:10:00,13.73,13.74,13.73,13.74,28233.0,10.1021,10.1095,10.1021,10.1095,28233.0
2016-06-07 12:20:00,13.74,13.74,13.73,13.74,15885.0,10.1095,10.1095,10.1021,10.1095,15885.0
2016-06-07 12:30:00,13.74,13.74,13.74,13.74,34635.0,10.1095,10.1095,10.1095,10.1095,34635.0
2016-06-07 12:40:00,13.74,13.74,13.74,13.74,15189.0,10.1095,10.1095,10.1095,10.1095,15189.0
2016-06-07 12:50:00,13.74,13.74,13.74,13.74,46275.0,10.1095,10.1095,10.1095,10.1095,46275.0
2016-06-07 13:00:00,13.74,13.75,13.74,13.74,113655.0,10.1095,10.1168,10.1095,10.1095,113655.0
2016-06-07 13:10:00,13.74,13.74,13.74,13.74,16863.0,10.1095,10.1095,10.1095,10.1095,16863.0
2016-06-07 13:20:00,13.75,13.75,13.74,13.74,33375.0,10.1168,10.1168,10.1095,10.1095,33375.0
2016-06-07 13:30:00,13.74,13.75,13.74,13.74,13653.0,10.1095,10.1168,10.1095,10.1095,13653.0
2016-06-07 13:40:00,13.74,13.74,13.74,13.74,4302.0,10.1095,10.1095,10.1095,10.1095,4302.0
2016-06-07 13:50:00,13.74,13.74,13.73,13.73,72180.0,10.1095,10.1095,10.1021,10.1021,72180.0
2016-06-07 14:00:00,13.74,13.74,13.73,13.74,11427.0,10.1095,10.1095,10.1021,10.1095,11427.0
2016-06-07 14:10:00,13.74,13.74,13.74,13.74,10869.0,10.1095,10.1095,10.1095,10.1095,10869.0
2016-06-07 14:20:00,13.74,13.75,13.74,13.75,47913.0,10.1095,10.1168,10.1095,10.1168,47913.0
2016-06-07 14:30:00,13.74,13.75,13.74,13.74,39537.0,10.1095,10.1168,10.1095,10.1095,39537.0
2016-06-07 14:40:00,13.74,13.74,13.74,13.74,25794.0,10.1095,10.1095,10.1095,10.1095,25794.0
2016-06-07 14:50:00,13.74,13.74,13.73,13.74,20112.0,10.1095,10.1095,10.1021,10.1095,20112.0
2016-06-07 15:00:00,13.74,13.74,13.73,13.74,102249.0,10.1095,10.1095,10.1021,10.1095,102249.0
2016-06-07 15:10:00,13.73,13.74,13.73,13.73,98916.0,10.1021,10.1095,10.1021,10.1021,98916.0
2016-06-07 15:20:00,13.73,13.73,13.73,13.73,28107.0,10.1021,10.1021,10.1021,10.1021,28107.0
2016-06-07 15:30:00,13.73,13.73,13.72,13.72,67005.0,10.1021,10.1021,10.0947,10.0947,67005.0
2016-06-07 15:40:00,13.72,13.72,13.71,13.71,18579.0,10.0947,10.0947,10.0874,10.0874,18579.0
2016-06-07 15:50:00,13.71,13.72,13.71,13.72,31617.0,10.0874,10.0947,10.0874,10.0947,31617.0
2016-06-08 09:30:00,13.72,13.75,13.72,13.75,54720.0,10.0947,10.1168,10.0947,10.1168,54720.0
2016-06-08 09:40:00,13.74,13.75,13.74,13.75,32439.0,10.1095,10.1168,10.1095,10.1168,32439.0
2016-06-08 09:50:00,13.75,13.76,13.75,13.75,11061.0,10.1168,10.1242,10.1168,10.1168,11061.0
2016-06-08 10:00:00,13.75,13.75,13.74,13.75,24291.0,10.1168,10.1168,10.1095,10.1168,24291.0
2016-06-08 10:10:00,13.75,13.75,13.72,13.73,11127.0,10.1168,10.1168,10.0947,10.1021,11127.0
2016-06-08 10:20:00,13.73,13.74,13.73,13.74,27657.0,10.1021,10.1095,10.1021,10.1095,27657.0
2016-06-08 10:30:00,13.74,13.74,13.73,13.74,29796.0,10.1095,10.1095,10.1021,10.1095,29796.0
2016-06-08 10:40:00,13.74,13.75,13.74,13.75,9630.0,10.1095,10.1168,10.1095,10.1168,9630.0
2016-06-08 10:50:00,13.75,13.75,13.74,13.75,11517.0,10.1168,10.1168,10.1095,10.1168,11517.0
2016-06-08 11:00:00,13.74,13.74,13.73,13.73,33696.0,10.1095,10.1095,10.1021,10.1021,33696.0
2016-06-08 11:10:00,13.73,13.74,13.73,13.74,11169.0,10.1021,10.1095,10.1021,10.1095,11169.0
2016-06-08 11:20:00,13.74,13.75,13.73,13.74,8361.0,10.1095,10.1168,10.1021,10.1095,8361.0
2016-06-08 11:30:00,13.75,13.75,13.74,13.75,44343.0,10.1168,10.1168,10.1095,10.1168,44343.0
2016-06-08 11:40:00,13.76,13.76,13.75,13.75,19905.0,10.1242,10.1242,10.1168,10.1168,19905.0
2016-06-08 11:50:00,13.75,13.76,13.75,13.75,27870.0,10.1168,10.1242,10.1168,10.1168,27870.0
2016-06-08 12:00:00,13.76,13.76,13.76,13.76,15651.0,10.1242,10.1242,10.1242,10.1242,15651.0
2016-06-08 12:10:00,13.76,13.76,13.76,13.76,25392.0,10.1242,10.1242,10.1242,10.1242,25392.0
2016-06-08 12:20:00,13.76,13.76,13.76,13.76,9606.0,10.1242,10.1242,10.1242,10.1242,9606.0
2016-06-08 12:30:00,13.76,13.76,13.75,13.75,193989.0,10.1242,10.1242,10.1168,10.1168,193989.0
2016-06-08 12:40:00,13.75,13.75,13.74,13.75,9537.0,10.1168,10.1168,10.1095,10.1168,9537.0
2016-06-08 12:50:00,13.75,13.75,13.74,13.75,107385.0,10.1168,10.1168,10.1095,10.1168,107385.0
2016-06-08 13:00:00,13.75,13.75,13.74,13.75,11244.0,10.1168,10.1168,10.1095,10.1168,11244.0
2016-06-08 13:10:00,13.74,13.75,13.74,13.74,30522.0,10.1095,10.1168,10.1095,10.1095,30522.0
2016-06-08 13:20:00,13.75,13.75,13.74,13.74,14064.0,10.1168,10.1168,10.1095,10.1095,14064.0
2016-06-08 13:30:00,13.74,13.74,13.73,13.74,16002.0,10.1095,10.1095,10.1021,10.1095,16002.0
2016-06-08 13:40:00,13.74,13.74,13.74,13.74,22368.0,10.1095,10.1095,10.1095,10.1095,22368.0
2016-06-08 13:50:00,13.74,13.75,13.74,13.74,27099.0,10.1095,10.1168,10.1095,10.1095,27099.0
2016-06-08 14:00:00,13.75,13.75,13.74,13.74,10599.0,10.1168,10.1168,10.1095,10.1095,10599.0
2016-06-08 14:10:00,13.75,13.76,13.74,13.75,38277.0,10.1168,10.1242,10.1095,10.1168,38277.0
2016-06-08 14:20:00,13.75,13.76,13.75,13.76,9669.0,10.1168,10.1242,10.1168,10.1242,9669.0
2016-06-08 14:30:00,13.76,13.77,13.76,13.77,51591.0,10.1242,10.1315,10.1242,10.1315,51591.0
2016-06-08 14:40:00,13.76,13.77,13.76,13.76,27810.0,10.1242,10.1315,10.1242,10.1242,27810.0
2016-06-08 14:50:00,13.76,13.77,13.76,13.77,11736.0,10.1242,10.1315,10.1242,10.1315,11736.0
2016-06-08 15:00:00,13.76,13.76,13.76,13.76,27180.0,10.1242,10.1242,10.1242,10.1242,27180.0
2016-06-08 15:10:00,13.76,13.76,13.76,13.76,21333.0,10.1242,10.1242,10.1242,10.1242,21333.0
2016-06-08 15:20:00,13.76,13.76,13.75,13.76,11310.0,10.1242,10.1242,10.1168,10.1242,11310.0
2016-06-08 15:30:00,13.76,13.76,13.75,13.76,53295.0,10.1242,10.1242,10.1168,10.1242,53295.0
2016-06-08 15:40:00,13.75,13.76,13.75,13.76,33279.0,10.1168,10.1242,10.1168,10.1242,33279.0
2016-06-08 15:50:00,13.76,13.76,13.75,13.76,50139.0,10.1242,10.1242,10.1168,10.1242,50139.0
2016-06-09 09:30:00,13.71,13.72,13.71,13.72,77499.0,10.0874,10.0947,10.0874,10.0947,77499.0
2016-06-09 09:40:00,13.72,13.73,13.71,13.73,12642.0,10.0947,10.1021,10.0874,10.1021,12642.0
2016-06-09 09:50:00,13.73,13.74,13.72,13.73,12876.0,10.1021,10.1095,10.0947,10.1021,12876.0
2016-06-09 10:00:00,13.73,13.73,13.72,13.72,56910.0,10.1021,10.1021,10.0947,10.0947,56910.0
2016-06-09 10:10:00,13.72,13.73,13.72,13.72,21636.0,10.0947,10.1021,10.0947,10.0947,21636.0
2016-06-09 10:20:00,13.72,13.73,13.72,13.72,22731.0,10.0947,10.1021,10.0947,10.0947,22731.0
2016-06-09 10:30:00,13.72,13.73,13.71,13.73,14565.0,10.0947,10.1021,10.0874,10.1021,14565.0
2016-06-09 10:40:00,13.72,13.74,13.72,13.73,18468.0,10.0947,10.1095,10.0947,10.1021,18468.0
2016-06-09 10:50:00,13.73,13.74,13.72,13.73,22170.0,10.1021,10.1095,10.0947,10.1021,22170.0
2016-06-09 11:00:00,13.73,13.74,13.72,13.74,11862.0,10.1021,10.1095,10.0947,10.1095,11862.0
2016-06-09 11:10:00,13.74,13.74,13.73,13.73,10713.0,10.1095,10.1095,10.1021,10.1021,10713.0
2016-06-09 11:20:00,13.73,13.73,13.72,13.73,15231.0,10.1021,10.1021,10.0947,10.1021,15231.0
2016-06-09 11:30:00,13.72,13.73,13.72,13.72,44754.0,10.0947,10.1021,10.0947,10.0947,44754.0
2016-06-09 11:40:00,13.72,13.72,13.71,13.71,18852.0,10.0947,10.0947,10.0874,10.0874,18852.0
2016-06-09 11:50:00,13.72,13.72,13.71,13.71,35931.0,10.0947,10.0947,10.0874,10.0874,35931.0
2016-06-09 12:00:00,13.71,13.72,13.71,13.72,17856.0,10.0874,10.0947,10.0874,10.0947,17856.0
2016-06-09 12:10:00,13.71,13.72,13.71,13.71,15507.0,10.0874,10.0947,10.0874,10.0874,15507.0
2016-06-09 12:20:00,13.71,13.72,13.71,13.72,24969.0,10.0874,10.0947,10.0874,10.0947,24969.0
2016-06-09 12:30:00,13.72,13.73,13.72,13.73,10395.0,10.0947,10.1021,10.0947,10.1021,10395.0
2016-06-09 12:40:00,13.73,13.73,13.73,13.73,8754.0,10.1021,10.1021,10.1021,10.1021,8754.0
2016-06-09 12:50:00,13.73,13.74,13.73,13.74,11325.0,10.1021,10.1095,10.1021,10.1095,11325.0
2016-06-09 13:00:00,13.74,13.74,13.74,13.74,4938.0,10.1095,10.1095,10.1095,10.1095,4938.0
2016-06-09 13:10:00,13.73,13.75,13.73,13.75,14268.0,10.1021,10.1168,10.1021,10.1168,14268.0
2016-06-09 13:20:00,13.75,13.75,13.75,13.75,3030.0,10.1168,10.1168,10.1168,10.1168,3030.0
2016-06-09 13:30:00,13.75,13.75,13.75,13.75,19599.0,10.1168,10.1168,10.1168,10.1168,19599.0
2016-06-09 13:40:00,13.75,13.75,13.75,13.75,6240.0,10.1168,10.1168,10.1168,10.1168,6240.0
2016-06-09 13:50:00,13.75,13.75,13.74,13.74,6111.0,10.1168,10.1168,10.1095,10.1095,6111.0
2016-06-09 14:00:00,13.75,13.75,13.74,13.74,19986.0,10.1168,10.1168,10.1095,10.1095,19986.0
2016-06-09 14:10:00,13.74,13.76,13.74,13.75,46185.0,10.1095,10.1242,10.1095,10.1168,46185.0
2016-06-09 14:20:00,13.75,13.76,13.75,13.75,20685.0,10.1168,10.1242,10.1168,10.1168,20685.0
2016-06-09 14:30:00,13.75,13.76,13.75,13.76,15600.0,10.1168,10.1242,10.1168,10.1242,15600.0
2016-06-09 14:40:00,13.76,13.77,13.76,13.77,10866.0,10.1242,10.1315,10.1242,10.1315,10866.0
2016-06-09 14:50:00,13.77,13.77,13.76,13.77,10575.0,10.1315,10.1315,10.1242,10.1315,10575.0
2016-06-09 15:00:00,13.76,13.77,13.76,13.77,10152.0,10.1242,10.1315,10.1242,10.1315,10152.0
2016-06-09 15:10:00,13.77,13.77,13.76,13.76,11907.0,10.1315,10.1315,10.1242,10.1242,11907.0
2016-06-09 15:20:00,13.76,13.77,13.76,13.76,53559.0,10.1242,10.1315,10.1242,10.1242,53559.0
2016-06-09 15:30:00,13.77,13.77,13.77,13.77,5871.0,10.1315,10.1315,10.1315,10.1315,5871.0
2016-06-09 15:40:00,13.78,13.78,13.77,13.78,44556.0,10.1389,10.1389,10.1315,10.1389,44556.0
2016-06-09 15:50:00,13.78,13.78,13.76,13.77,27570.0,10.1389,10.1389,10.1242,10.1315,27570.0
2016-06-10 09:30:00,13.69,13.7,13.68,13.68,95208.0,10.0727,10.08,10.0653,10.0653,95208.0
2016-06-10 09:40:00,13.67,13.68,13.66,13.67,31035.0,10.058,10.0653,10.0506,10.058,31035.0
2016-06-10 09:50:00,13.67,13.69,13.67,13.69,12633.0,10.058,10.0727,10.058,10.0727,12633.0
2016-06-10 10:00:00,13.69,13.69,13.67,13.68,60540.0,10.0727,10.0727,10.058,10.0653,60540.0
2016-06-10 10:10:00,13.68,13.68,13.67,13.68,38313.0,10.0653,10.0653,10.058,10.0653,38313.0
2016-06-10 10:20:00,13.69,13.72,13.69,13.71,14406.0,10.0727,10.0947,10.0727,10.0874,14406.0
2016-06-10 10:30:00,13.71,13.73,13.71,13.72,8337.0,10.0874,10.1021,10.0874,10.0947,8337.0
2016-06-10 10:40:00,13.72,13.73,13.71,13.71,23280.0,10.0947,10.1021,10.0874,10.0874,23280.0
2016-06-10 10:50:00,13.72,13.72,13.71,13.72,8244.0,10.0947,10.0947,10.0874,10.0947,8244.0
2016-06-10 11:00:00,13.72,13.74,13.72,13.74,14391.0,10.0947,10.1095,10.0947,10.1095,14391.0
2016-06-10 11:10:00,13.73,13.74,13.72,13.73,38520.0,10.1021,10.1095,10.0947,10.1021,38520.0
2016-06-10 11:20:00,13.73,13.73,13.72,13.72,6600.0,10.1021,10.1021,10.0947,10.0947,6600.0
2016-06-10 11:30:00,13.73,13.73,13.72,13.72,9600.0,10.1021,10.1021,10.0947,10.0947,9600.0
2016-06-10 11:40:00,13.72,13.72,13.72,13.72,10965.0,10.0947,10.0947,10.0947,10.0947,10965.0
2016-06-10 11:50:00,13.71,13.73,13.71,13.72,9750.0,10.0874,10.1021,10.0874,10.0947,9750.0
2016-06-10 12:00:00,13.73,13.73,13.71,13.71,15735.0,10.1021,10.1021,10.0874,10.0874,15735.0
2016-06-10 12:10:00,13.71,13.72,13.7,13.7,17607.0,10.0874,10.0947,10.08,10.08,17607.0
2016-06-10 12:20:00,13.7,13.7,13.69,13.7,21342.0,10.08,10.08,10.0727,10.08,21342.0
2016-06-10 12:30:00,13.7,13.7,13.69,13.7,57690.0,10.08,10.08,10.0727,10.08,57690.0
2016-06-10 12:40:00,13.7,13.71,13.7,13.7,25389.0,10.08,10.0874,10.08,10.08,25389.0
2016-06-10 12:50:00,13.7,13.71,13.7,13.71,30342.0,10.08,10.0874,10.08,10.0874,30342.0
2016-06-10 13:00:00,13.7,13.71,13.7,13.7,21456.0,10.08,10.0874,10.08,10.08,21456.0
2016-06-10 13:10:00,13.71,13.71,13.7,13.71,3171.0,10.0874,10.0874,10.08,10.0874,3171.0
2016-06-10 13:20:00,13.71,13.71,13.7,13.71,15927.0,10.0874,10.0874,10.08,10.0874,15927.0
2016-06-10 13:30:00,13.71,13.71,13.7,13.7,20025.0,10.0874,10.0874,10.08,10.08,20025.0
2016-06-10 13:40:00,13.69,13.7,13.68,13.68,74925.0,10.0727,10.08,10.0653,10.0653,74925.0
2016-06-10 13:50:00,13.68,13.68,13.67,13.67,41463.0,10.0653,10.0653,10.058,10.058,41463.0
2016-06-10 14:00:00,13.67,13.67,13.66,13.66,43773.0,10.058,10.058,10.0506,10.0506,43773.0
2016-06-10 14:10:00,13.66,13.67,13.66,13.66,8187.0,10.0506,10.058,10.0506,10.0506,8187.0
2016-06-10 14:20:00,13.66,13.67,13.66,13.67,22143.0,10.0506,10.058,10.0506,10.058,22143.0
2016-06-10 14:30:00,13.67,13.67,13.66,13.67,18567.0,10.058,10.058,10.0506,10.058,18567.0
2016-06-10 14:40:00,13.68,13.68,13.67,13.67,8784.0,10.0653,10.0653,10.058,10.058,8784.0
2016-06-10 14:50:00,13.67,13.67,13.66,13.67,38499.0,10.058,10.058,10.0506,10.058,38499.0
2016-06-10 15:00:00,13.67,13.67,13.66,13.67,34824.0,10.058,10.058,10.0506,10.058,34824.0
2016-06-10 15:10:00,13.66,13.67,13.66,13.67,13167.0,10.0506,10.058,10.0506,10.058,13167.0
2016-06-10 15:20:00,13.68,13.68,13.67,13.68,7485.0,10.0653,10.0653,10.058,10.0653,7485.0
2016-06-10 15:30:00,13.68,13.69,13.68,13.68,41289.0,10.0653,10.0727,10.0653,10.0653,41289.0
2016-06-10 15:40:00,13.68,13.71,13.68,13.71,14187.0,10.0653,10.0874,10.0653,10.0874,14187.0
2016-06-10 15:50:00,13.71,13.71,13.7,13.71,57639.0,10.0874,10.0874,10.08,10.0874,57639.0
2016-06-13 09:30:00,13.66,13.67,13.64,13.64,115917.0,10.0506,10.058,10.0359,10.0359,115917.0
2016-06-13 09:40:00,13.64,13.66,13.64,13.65,21639.0,10.0359,10.0506,10.0359,10.0432,21639.0
2016-06-13 09:50:00,13.65,13.66,13.65,13.65,21852.0,10.0432,10.0506,10.0432,10.0432,21852.0
2016-06-13 10:00:00,13.66,13.67,13.65,13.65,36633.0,10.0506,10.058,10.0432,10.0432,36633.0
2016-06-13 10:10:00,13.65,13.67,13.65,13.67,96396.0,10.0432,10.058,10.0432,10.058,96396.0
2016-06-13 10:20:00,13.66,13.68,13.66,13.68,44067.0,10.0506,10.0653,10.0506,10.0653,44067.0
2016-06-13 10:30:00,13.68,13.69,13.67,13.67,133359.0,10.0653,10.0727,10.058,10.058,133359.0
2016-06-13 10:40:00,13.68,13.68,13.67,13.67,4068.0,10.0653,10.0653,10.058,10.058,4068.0
2016-06-13 10:50:00,13.67,13.69,13.67,13.69,29706.0,10.058,10.0727,10.058,10.0727,29706.0
2016-06-13 11:00:00,13.68,13.68,13.68,13.68,14214.0,10.0653,10.0653,10.0653,10.0653,14214.0
2016-06-13 11:10:00,13.69,13.69,13.67,13.68,25332.0,10.0727,10.0727,10.058,10.0653,25332.0
2016-06-13 11:20:00,13.68,13.69,13.67,13.68,16038.0,10.0653,10.0727,10.058,10.0653,16038.0
2016-06-13 11:30:00,13.68,13.68,13.65,13.65,27330.0,10.0653,10.0653,10.0432,10.0432,27330.0
2016-06-13 11:40:00,13.65,13.65,13.64,13.65,48711.0,10.0432,10.0432,10.0359,10.0432,48711.0
2016-06-13 11:50:00,13.64,13.64,13.63,13.63,9225.0,10.0359,10.0359,10.0285,10.0285,9225.0
2016-06-13 12:00:00,13.63,13.64,13.63,13.64,32508.0,10.0285,10.0359,10.0285,10.0359,32508.0
2016-06-13 12:10:00,13.64,13.65,13.64,13.65,12486.0,10.0359,10.0432,10.0359,10.0432,12486.0
2016-06-13 12:20:00,13.65,13.66,13.64,13.66,43356.0,10.0432,10.0506,10.0359,10.0506,43356.0
2016-06-13 12:30:00,13.65,13.65,13.65,13.65,15462.0,10.0432,10.0432,10.0432,10.0432,15462.0
2016-06-13 12:40:00,13.66,13.67,13.66,13.66,14325.0,10.0506,10.058,10.0506,10.0506,14325.0
2016-06-13 12:50:00,13.66,13.68,13.66,13.67,31539.0,10.0506,10.0653,10.0506,10.058,31539.0
2016-06-13 13:00:00,13.67,13.68,13.66,13.66,19521.0,10.058,10.0653,10.0506,10.0506,19521.0
2016-06-13 13:10:00,13.66,13.66,13.65,13.65,5694.0,10.0506,10.0506,10.0432,10.0432,5694.0
2016-06-13 13:20:00,13.66,13.67,13.66,13.66,4467.0,10.0506,10.058,10.0506,10.0506,4467.0
2016-06-13 13:30:00,13.67,13.67,13.65,13.65,19509.0,10.058,10.058,10.0432,10.0432,19509.0
2016-06-13 13:40:00,13.64,13.66,13.64,13.66,24456.0,10.0359,10.0506,10.0359,10.0506,24456.0
2016-06-13 13:50:00,13.65,13.65,13.63,13.64,34383.0,10.0432,10.0432,10.0285,10.0359,34383.0
2016-06-13 14:00:00,13.64,13.65,13.63,13.64,18186.0,10.0359,10.0432,10.0285,10.0359,18186.0
2016-06-13 14:10:00,13.65,13.65,13.64,13.64,10224.0,10.0432,10.0432,10.0359,10.0359,10224.0
2016-06-13 14:20:00,13.64,13.64,13.63,13.63,14001.0,10.0359,10.0359,10.0285,10.0285,14001.0
2016-06-13 14:30:00,13.63,13.65,13.63,13.65,14964.0,10.0285,10.0432,10.0285,10.0432,14964.0
2016-06-13 14:40:00,13.65,13.66,13.65,13.65,18192.0,10.0432,10.0506,10.0432,10.0432,18192.0
2016-06-13 14:50:00,13.64,13.64,13.63,13.63,16689.0,10.0359,10.0359,10.0285,10.0285,16689.0
2016-06-13 15:00:00,13.63,13.64,13.62,13.62,40467.0,10.0285,10.0359,10.0212,10.0212,40467.0
2016-06-13 15:10:00,13.62,13.62,13.61,13.62,58530.0,10.0212,10.0212,10.0138,10.0212,58530.0
2016-06-13 15:20:00,13.62,13.63,13.61,13.62,20679.0,10.0212,10.0285,10.0138,10.0212,20679.0
2016-06-13 15:30:00,13.62,13.63,13.61,13.61,28368.0,10.0212,10.0285,10.0138,10.0138,28368.0
2016-06-13 15:40:00,13.61,13.61,13.6,13.61,72045.0,10.0138,10.0138,10.0065,10.0138,72045.0
2016-06-13 15:50:00,13.61,13.61,13.59,13.6,155976.0,10.0138,10.0138,9.9991,10.0065,155976.0
2016-06-14 09:30:00,13.58,13.58,13.53,13.58,104418.0,9.9917,9.9917,9.9549,9.9917,104418.0
2016-06-14 09:40:00,13.58,13.59,13.57,13.57,20580.0,9.9917,9.9991,9.9844,9.9844,20580.0
2016-06-14 09:50:00,13.57,13.58,13.56,13.58,28137.0,9.9844,9.9917,9.977,9.9917,28137.0
2016-06-14 10:00:00,13.58,13.59,13.56,13.56,51957.0,9.9917,9.9991,9.977,9.977,51957.0
2016-06-14 10:10:00,13.57,13.58,13.56,13.56,11469.0,9.9844,9.9917,9.977,9.977,11469.0
2016-06-14 10:20:00,13.55,13.56,13.54,13.55,43722.0,9.9697,9.977,9.9623,9.9697,43722.0
2016-06-14 10:30:00,13.55,13.57,13.54,13.55,58326.0,9.9697,9.9844,9.9623,9.9697,58326.0
2016-06-14 10:40:00,13.55,13.56,13.53,13.54,54174.0,9.9697,9.977,9.9549,9.9623,54174.0
2016-06-14 10:50:00,13.54,13.54,13.52,13.52,34410.0,9.9623,9.9623,9.9476,9.9476,34410.0
2016-06-14 11:00:00,13.52,13.54,13.52,13.54,13383.0,9.9476,9.9623,9.9476,9.9623,13383.0
2016-06-14 11:10:00,13.54,13.55,13.53,13.53,24441.0,9.9623,9.9697,9.9549,9.9549,24441.0
2016-06-14 11:20:00,13.54,13.55,13.53,13.53,21990.0,9.9623,9.9697,9.9549,9.9549,21990.0
2016-06-14 11:30:00,13.54,13.56,13.53,13.55,25578.0,9.9623,9.977,9.9549,9.9697,25578.0
2016-06-14 11:40:00,13.56,13.56,13.55,13.55,18789.0,9.977,9.977,9.9697,9.9697,18789.0
2016-06-14 11:50:00,13.55,13.55,13.55,13.55,10128.0,9.9697,9.9697,9.9697,9.9697,10128.0
2016-06-14 12:00:00,13.55,13.55,13.54,13.55,34224.0,9.9697,9.9697,9.9623,9.9697,34224.0
2016-06-14 12:10:00,13.55,13.57,13.55,13.57,47988.0,9.9697,9.9844,9.9697,9.9844,47988.0
2016-06-14 12:20:00,13.58,13.6,13.58,13.6,9282.0,9.9917,10.0065,9.9917,10.0065,9282.0
2016-06-14 12:30:00,13.59,13.59,13.58,13.58,17892.0,9.9991,9.9991,9.9917,9.9917,17892.0
2016-06-14 12:40:00,13.58,13.58,13.57,13.58,5385.0,9.9917,9.9917,9.9844,9.9917,5385.0
2016-06-14 12:50:00,13.58,13.58,13.57,13.58,13956.0,9.9917,9.9917,9.9844,9.9917,13956.0
2016-06-14 13:00:00,13.58,13.58,13.57,13.57,6363.0,9.9917,9.9917,9.9844,9.9844,6363.0
2016-06-14 13:10:00,13.57,13.57,13.56,13.57,33009.0,9.9844,9.9844,9.977,9.9844,33009.0
2016-06-14 13:20:00,13.58,13.58,13.57,13.57,18852.0,9.9917,9.9917,9.9844,9.9844,18852.0
2016-06-14 13:30:00,13.57,13.58,13.57,13.58,4374.0,9.9844,9.9917,9.9844,9.9917,4374.0
2016-06-14 13:40:00,13.58,13.58,13.57,13.57,16953.0,9.9917,9.9917,9.9844,9.9844,16953.0
2016-06-14 13:50:00,13.57,13.57,13.56,13.56,15774.0,9.9844,9.9844,9.977,9.977,15774.0
2016-06-14 14:00:00,13.56,13.57,13.56,13.57,71667.0,9.977,9.9844,9.977,9.9844,71667.0
2016-06-14 14:10:00,13.57,13.59,13.56,13.59,10359.0,9.9844,9.9991,9.977,9.9991,10359.0
2016-06-14 14:20:00,13.59,13.59,13.58,13.59,19650.0,9.9991,9.9991,9.9917,9.9991,19650.0
2016-06-14 14:30:00,13.59,13.59,13.57,13.58,42930.0,9.9991,9.9991,9.9844,9.9917,42930.0
2016-06-14 14:40:00,13.58,13.58,13.57,13.57,17916.0,9.9917,9.9917,9.9844,9.9844,17916.0
2016-06-14 14:50:00,13.57,13.57,13.56,13.56,13167.0,9.9844,9.9844,9.977,9.977,13167.0
2016-06-14 15:00:00,13.55,13.59,13.55,13.58,24426.0,9.9697,9.9991,9.9697,9.9917,24426.0
2016-06-14 15:10:00,13.58,13.6,13.58,13.6,39849.0,9.9917,10.0065,9.9917,10.0065,39849.0
2016-06-14 15:20:00,13.6,13.61,13.59,13.61,43305.0,10.0065,10.0138,9.9991,10.0138,43305.0
2016-06-14 15:30:00,13.61,13.61,13.6,13.6,40218.0,10.0138,10.0138,10.0065,10.0065,40218.0
2016-06-14 15:40:00,13.6,13.61,13.59,13.59,36855.0,10.0065,10.0138,9.9991,9.9991,36855.0
2016-06-14 15:50:00,13.59,13.61,13.59,13.61,50913.0,9.9991,10.0138,9.9991,10.0138,50913.0
2016-06-15 09:30:00,13.64,13.64,13.62,13.63,51906.0,10.0359,10.0359,10.0212,10.0285,51906.0
2016-06-15 09:40:00,13.63,13.64,13.62,13.62,15144.0,10.0285,10.0359,10.0212,10.0212,15144.0
2016-06-15 09:50:00,13.63,13.63,13.61,13.61,23685.0,10.0285,10.0285,10.0138,10.0138,23685.0
2016-06-15 10:00:00,13.62,13.63,13.62,13.62,19611.0,10.0212,10.0285,10.0212,10.0212,19611.0
2016-06-15 10:10:00,13.62,13.63,13.62,13.62,13716.0,10.0212,10.0285,10.0212,10.0212,13716.0
2016-06-15 10:20:00,13.62,13.63,13.61,13.61,9870.0,10.0212,10.0285,10.0138,10.0138,9870.0
2016-06-15 10:30:00,13.62,13.63,13.62,13.63,14580.0,10.0212,10.0285,10.0212,10.0285,14580.0
2016-06-15 10:40:00,13.62,13.62,13.61,13.62,11499.0,10.0212,10.0212,10.0138,10.0212,11499.0
2016-06-15 10:50:00,13.62,13.62,13.61,13.61,39561.0,10.0212,10.0212,10.0138,10.0138,39561.0
2016-06-15 11:00:00,13.61,13.62,13.61,13.62,13941.0,10.0138,10.0212,10.0138,10.0212,13941.0
2016-06-15 11:10:00,13.62,13.62,13.61,13.62,15090.0,10.0212,10.0212,10.0138,10.0212,15090.0
2016-06-15 11:20:00,13.61,13.62,13.61,13.61,22926.0,10.0138,10.0212,10.0138,10.0138,22926.0
2016-06-15 11:30:00,13.61,13.61,13.6,13.61,21360.0,10.0138,10.0138,10.0065,10.0138,21360.0
2016-06-15 11:40:00,13.61,13.61,13.61,13.61,23532.0,10.0138,10.0138,10.0138,10.0138,23532.0
2016-06-15 11:50:00,13.61,13.61,13.61,13.61,70182.0,10.0138,10.0138,10.0138,10.0138,70182.0
2016-06-15 12:00:00,13.61,13.61,13.61,13.61,19689.0,10.0138,10.0138,10.0138,10.0138,19689.0
2016-06-15 12:10:00,13.6,13.61,13.6,13.61,10701.0,10.0065,10.0138,10.0065,10.0138,10701.0
2016-06-15 12:20:00,13.61,13.62,13.61,13.61,21945.0,10.0138,10.0212,10.0138,10.0138,21945.0
2016-06-15 12:30:00,13.62,13.62,13.61,13.61,10161.0,10.0212,10.0212,10.0138,10.0138,10161.0
2016-06-15 12:40:00,13.61,13.62,13.61,13.61,57606.0,10.0138,10.0212,10.0138,10.0138,57606.0
2016-06-15 12:50:00,13.61,13.61,13.61,13.61,27462.0,10.0138,10.0138,10.0138,10.0138,27462.0
2016-06-15 13:00:00,13.6,13.61,13.6,13.6,4221.0,10.0065,10.0138,10.0065,10.0065,4221.0
2016-06-15 13:10:00,13.6,13.61,13.6,13.61,8736.0,10.0065,10.0138,10.0065,10.0138,8736.0
2016-06-15 13:20:00,13.61,13.62,13.61,13.62,17208.0,10.0138,10.0212,10.0138,10.0212,17208.0
2016-06-15 13:30:00,13.62,13.62,13.61,13.62,15999.0,10.0212,10.0212,10.0138,10.0212,15999.0
2016-06-15 13:40:00,13.62,13.63,13.62,13.63,18204.0,10.0212,10.0285,10.0212,10.0285,18204.0
2016-06-15 13:50:00,13.63,13.64,13.63,13.64,58542.0,10.0285,10.0359,10.0285,10.0359,58542.0
2016-06-15 14:00:00,13.63,13.66,13.63,13.64,39417.0,10.0285,10.0506,10.0285,10.0359,39417.0
2016-06-15 14:10:00,13.64,13.65,13.63,13.65,391116.0,10.0359,10.0432,10.0285,10.0432,391116.0
2016-06-15 14:20:00,13.65,13.65,13.63,13.64,43836.0,10.0432,10.0432,10.0285,10.0359,43836.0
2016-06-15 14:30:00,13.63,13.64,13.62,13.63,37893.0,10.0285,10.0359,10.0212,10.0285,37893.0
2016-06-15 14:40:00,13.64,13.66,13.64,13.65,21123.0,10.0359,10.0506,10.0359,10.0432,21123.0
2016-06-15 14:50:00,13.65,13.65,13.64,13.65,33651.0,10.0432,10.0432,10.0359,10.0432,33651.0
2016-06-15 15:00:00,13.65,13.65,13.64,13.65,12072.0,10.0432,10.0432,10.0359,10.0432,12072.0
2016-06-15 15:10:00,13.64,13.65,13.64,13.64,45276.0,10.0359,10.0432,10.0359,10.0359,45276.0
2016-06-15 15:20:00,13.65,13.65,13.64,13.65,19731.0,10.0432,10.0432,10.0359,10.0432,19731.0
2016-06-15 15:30:00,13.65,13.65,13.61,13.62,36255.0,10.0432,10.0432,10.0138,10.0212,36255.0
2016-06-15 15:40:00,13.61,13.61,13.58,13.59,59298.0,10.0138,10.0138,9.9917,9.9991,59298.0
2016-06-15 15:50:00,13.59,13.59,13.57,13.58,61950.0,9.9991,9.9991,9.9844,9.9917,61950.0
2016-06-16 09:30:00,13.54,13.54,13.52,13.52,70599.0,9.9623,9.9623,9.9476,9.9476,70599.0
2016-06-16 09:40:00,13.52,13.52,13.5,13.51,25974.0,9.9476,9.9476,9.9329,9.9402,25974.0
2016-06-16 09:50:00,13.5,13.5,13.49,13.49,51003.0,9.9329,9.9329,9.9255,9.9255,51003.0
2016-06-16 10:00:00,13.48,13.49,13.47,13.48,74079.0,9.9182,9.9255,9.9108,9.9182,74079.0
2016-06-16 10:10:00,13.48,13.5,13.48,13.48,19032.0,9.9182,9.9329,9.9182,9.9182,19032.0
2016-06-16 10:20:00,13.48,13.5,13.48,13.49,30255.0,9.9182,9.9329,9.9182,9.9255,30255.0
2016-06-16 10:30:00,13.49,13.49,13.48,13.48,66378.0,9.9255,9.9255,9.9182,9.9182,66378.0
2016-06-16 10:40:00,13.48,13.51,13.48,13.5,13020.0,9.9182,9.9402,9.9182,9.9329,13020.0
2016-06-16 10:50:00,13.49,13.51,13.49,13.51,33510.0,9.9255,9.9402,9.9255,9.9402,33510.0
2016-06-16 11:00:00,13.51,13.53,13.5,13.52,18456.0,9.9402,9.9549,9.9329,9.9476,18456.0
2016-06-16 11:10:00,13.52,13.53,13.51,13.52,44199.0,9.9476,9.9549,9.9402,9.9476,44199.0
2016-06-16 11:20:00,13.52,13.56,13.52,13.56,28116.0,9.9476,9.977,9.9476,9.977,28116.0
2016-06-16 11:30:00,13.56,13.56,13.54,13.54,11052.0,9.977,9.977,9.9623,9.9623,11052.0
2016-06-16 11:40:00,13.54,13.54,13.53,13.53,10095.0,9.9623,9.9623,9.9549,9.9549,10095.0
2016-06-16 11:50:00,13.53,13.54,13.52,13.52,39699.0,9.9549,9.9623,9.9476,9.9476,39699.0
2016-06-16 12:00:00,13.51,13.53,13.51,13.53,127353.0,9.9402,9.9549,9.9402,9.9549,127353.0
2016-06-16 12:10:00,13.53,13.55,13.53,13.55,22716.0,9.9549,9.9697,9.9549,9.9697,22716.0
2016-06-16 12:20:00,13.55,13.59,13.55,13.58,24510.0,9.9697,9.9991,9.9697,9.9917,24510.0
2016-06-16 12:30:00,13.58,13.6,13.58,13.6,29451.0,9.9917,10.0065,9.9917,10.0065,29451.0
2016-06-16 12:40:00,13.6,13.62,13.59,13.6,31344.0,10.0065,10.0212,9.9991,10.0065,31344.0
2016-06-16 12:50:00,13.6,13.6,13.58,13.59,30858.0,10.0065,10.0065,9.9917,9.9991,30858.0
2016-06-16 13:00:00,13.59,13.61,13.58,13.59,68325.0,9.9991,10.0138,9.9917,9.9991,68325.0
2016-06-16 13:10:00,13.61,13.61,13.59,13.6,8580.0,10.0138,10.0138,9.9991,10.0065,8580.0
2016-06-16 13:20:00,13.6,13.6,13.59,13.6,25098.0,10.0065,10.0065,9.9991,10.0065,25098.0
2016-06-16 13:30:00,13.58,13.6,13.58,13.6,11646.0,9.9917,10.0065,9.9917,10.0065,11646.0
2016-06-16 13:40:00,13.6,13.6,13.58,13.59,14862.0,10.0065,10.0065,9.9917,9.9991,14862.0
2016-06-16 13:50:00,13.59,13.59,13.57,13.57,10575.0,9.9991,9.9991,9.9844,9.9844,10575.0
2016-06-16 14:00:00,13.58,13.6,13.58,13.59,19650.0,9.9917,10.0065,9.9917,9.9991,19650.0
2016-06-16 14:10:00,13.6,13.63,13.6,13.63,7716.0,10.0065,10.0285,10.0065,10.0285,7716.0
2016-06-16 14:20:00,13.63,13.63,13.61,13.61,5301.0,10.0285,10.0285,10.0138,10.0138,5301.0
2016-06-16 14:30:00,13.61,13.62,13.61,13.61,5316.0,10.0138,10.0212,10.0138,10.0138,5316.0
2016-06-16 14:40:00,13.62,13.63,13.62,13.63,5814.0,10.0212,10.0285,10.0212,10.0285,5814.0
2016-06-16 14:50:00,13.62,13.63,13.62,13.62,14499.0,10.0212,10.0285,10.0212,10.0212,14499.0
2016-06-16 15:00:00,13.62,13.63,13.62,13.63,60084.0,10.0212,10.0285,10.0212,10.0285,60084.0
2016-06-16 15:10:00,13.63,13.64,13.63,13.64,14838.0,10.0285,10.0359,10.0285,10.0359,14838.0
2016-06-16 15:20:00,13.63,13.65,13.63,13.65,40809.0,10.0285,10.0432,10.0285,10.0432,40809.0
2016-06-16 15:30:00,13.66,13.66,13.64,13.65,50082.0,10.0506,10.0506,10.0359,10.0432,50082.0
2016-06-16 15:40:00,13.65,13.66,13.65,13.66,40938.0,10.0432,10.0506,10.0432,10.0506,40938.0
2016-06-16 15:50:00,13.66,13.66,13.65,13.66,30540.0,10.0506,10.0506,10.0432,10.0506,30540.0
2016-06-17 09:30:00,13.65,13.65,13.61,13.61,60447.0,10.0432,10.0432,10.0138,10.0138,60447.0
2016-06-17 09:40:00,13.61,13.62,13.6,13.6,50622.0,10.0138,10.0212,10.0065,10.0065,50622.0
2016-06-17 09:50:00,13.61,13.62,13.6,13.61,21327.0,10.0138,10.0212,10.0065,10.0138,21327.0
2016-06-17 10:00:00,13.61,13.62,13.6,13.62,40227.0,10.0138,10.0212,10.0065,10.0212,40227.0
2016-06-17 10:10:00,13.63,13.63,13.62,13.63,8982.0,10.0285,10.0285,10.0212,10.0285,8982.0
2016-06-17 10:20:00,13.62,13.62,13.59,13.6,24420.0,10.0212,10.0212,9.9991,10.0065,24420.0
2016-06-17 10:30:00,13.59,13.59,13.57,13.59,32064.0,9.9991,9.9991,9.9844,9.9991,32064.0
2016-06-17 10:40:00,13.59,13.6,13.58,13.59,6192.0,9.9991,10.0065,9.9917,9.9991,6192.0
2016-06-17 10:50:00,13.59,13.59,13.58,13.58,17703.0,9.9991,9.9991,9.9917,9.9917,17703.0
2016-06-17 11:00:00,13.58,13.58,13.56,13.57,21849.0,9.9917,9.9917,9.977,9.9844,21849.0
2016-06-17 11:10:00,13.57,13.57,13.55,13.56,26364.0,9.9844,9.9844,9.9697,9.977,26364.0
2016-06-17 11:20:00,13.57,13.58,13.56,13.56,13923.0,9.9844,9.9917,9.977,9.977,13923.0
2016-06-17 11:30:00,13.56,13.57,13.55,13.56,69282.0,9.977,9.9844,9.9697,9.977,69282.0
2016-06-17 11:40:00,13.57,13.58,13.56,13.58,32100.0,9.9844,9.9917,9.977,9.9917,32100.0
2016-06-17 11:50:00,13.58,13.58,13.57,13.57,18612.0,9.9917,9.9917,9.9844,9.9844,18612.0
2016-06-17 12:00:00,13.58,13.6,13.58,13.6,9408.0,9.9917,10.0065,9.9917,10.0065,9408.0
2016-06-17 12:10:00,13.6,13.61,13.6,13.61,23829.0,10.0065,10.0138,10.0065,10.0138,23829.0
2016-06-17 12:20:00,13.6,13.61,13.6,13.6,22152.0,10.0065,10.0138,10.0065,10.0065,22152.0
2016-06-17 12:30:00,13.61,13.61,13.6,13.6,8718.0,10.0138,10.0138,10.0065,10.0065,8718.0
2016-06-17 12:40:00,13.6,13.61,13.6,13.61,6507.0,10.0065,10.0138,10.0065,10.0138,6507.0
2016-06-17 12:50:00,13.6,13.6,13.59,13.6,19374.0,10.0065,10.0065,9.9991,10.0065,19374.0
2016-06-17 13:00:00,13.6,13.6,13.59,13.6,29679.0,10.0065,10.0065,9.9991,10.0065,29679.0
2016-06-17 13:10:00,13.6,13.61,13.6,13.61,5292.0,10.0065,10.0138,10.0065,10.0138,5292.0
2016-06-17 13:20:00,13.61,13.62,13.61,13.62,22020.0,10.0138,10.0212,10.0138,10.0212,22020.0
2016-06-17 13:30:00,13.61,13.62,13.6,13.61,14103.0,10.0138,10.0212,10.0065,10.0138,14103.0
2016-06-17 13:40:00,13.61,13.62,13.61,13.62,4347.0,10.0138,10.0212,10.0138,10.0212,4347.0
2016-06-17 13:50:00,13.62,13.63,13.61,13.62,53817.0,10.0212,10.0285,10.0138,10.0212,53817.0
2016-06-17 14:00:00,13.62,13.63,13.61,13.61,9906.0,10.0212,10.0285,10.0138,10.0138,9906.0
2016-06-17 14:10:00,13.62,13.63,13.62,13.63,29622.0,10.0212,10.0285,10.0212,10.0285,29622.0
2016-06-17 14:20:00,13.62,13.63,13.62,13.63,17592.0,10.0212,10.0285,10.0212,10.0285,17592.0
2016-06-17 14:30:00,13.63,13.64,13.63,13.64,10680.0,10.0285,10.0359,10.0285,10.0359,10680.0
2016-06-17 14:40:00,13.64,13.65,13.63,13.65,9495.0,10.0359,10.0432,10.0285,10.0432,9495.0
2016-06-17 14:50:00,13.65,13.65,13.64,13.64,12273.0,10.0432,10.0432,10.0359,10.0359,12273.0
2016-06-17 15:00:00,13.65,13.65,13.64,13.64,16461.0,10.0432,10.0432,10.0359,10.0359,16461.0
2016-06-17 15:10:00,13.64,13.64,13.63,13.63,5874.0,10.0359,10.0359,10.0285,10.0285,5874.0
2016-06-17 15:20:00,13.63,13.64,13.63,13.63,4890.0,10.0285,10.0359,10.0285,10.0285,4890.0
2016-06-17 15:30:00,13.63,13.64,13.62,13.63,51708.0,10.0285,10.0359,10.0212,10.0285,51708.0
2016-06-17 15:40:00,13.63,13.63,13.62,13.62,30045.0,10.0285,10.0285,10.0212,10.0212,30045.0
2016-06-17 15:50:00,13.63,13.63,13.62,13.63,47736.0,10.0285,10.0285,10.0212,10.0285,47736.0
2016-06-20 09:30:00,13.65,13.68,13.65,13.68,117792.0,10.1212,10.1435,10.1212,10.1435,117792.0
2016-06-20 09:40:00,13.68,13.69,13.68,13.68,22698.0,10.1435,10.1509,10.1435,10.1435,22698.0
2016-06-20 09:50:00,13.67,13.67,13.66,13.67,10236.0,10.136,10.136,10.1286,10.136,10236.0
2016-06-20 10:00:00,13.67,13.69,13.67,13.68,31098.0,10.136,10.1509,10.136,10.1435,31098.0
2016-06-20 10:10:00,13.69,13.69,13.68,13.69,58824.0,10.1509,10.1509,10.1435,10.1509,58824.0
2016-06-20 10:20:00,13.69,13.69,13.67,13.68,22359.0,10.1509,10.1509,10.136,10.1435,22359.0
2016-06-20 10:30:00,13.68,13.68,13.67,13.67,23010.0,10.1435,10.1435,10.136,10.136,23010.0
2016-06-20 10:40:00,13.67,13.68,13.67,13.68,80754.0,10.136,10.1435,10.136,10.1435,80754.0
2016-06-20 10:50:00,13.68,13.68,13.67,13.67,284187.0,10.1435,10.1435,10.136,10.136,284187.0
2016-06-20 11:00:00,13.67,13.68,13.67,13.68,17400.0,10.136,10.1435,10.136,10.1435,17400.0
2016-06-20 11:10:00,13.68,13.68,13.68,13.68,18738.0,10.1435,10.1435,10.1435,10.1435,18738.0
2016-06-20 11:20:00,13.69,13.69,13.68,13.69,126543.0,10.1509,10.1509,10.1435,10.1509,126543.0
2016-06-20 11:30:00,13.68,13.69,13.68,13.69,9597.0,10.1435,10.1509,10.1435,10.1509,9597.0
2016-06-20 11:40:00,13.69,13.69,13.67,13.67,21900.0,10.1509,10.1509,10.136,10.136,21900.0
2016-06-20 11:50:00,13.67,13.67,13.66,13.67,20640.0,10.136,10.136,10.1286,10.136,20640.0
2016-06-20 12:00:00,13.67,13.67,13.66,13.66,17043.0,10.136,10.136,10.1286,10.1286,17043.0
2016-06-20 12:10:00,13.66,13.66,13.65,13.66,12621.0,10.1286,10.1286,10.1212,10.1286,12621.0
2016-06-20 12:20:00,13.66,13.66,13.66,13.66,28665.0,10.1286,10.1286,10.1286,10.1286,28665.0
2016-06-20 12:30:00,13.66,13.67,13.66,13.67,900.0,10.1286,10.136,10.1286,10.136,900.0
2016-06-20 12:40:00,13.67,13.67,13.66,13.67,43386.0,10.136,10.136,10.1286,10.136,43386.0
2016-06-20 12:50:00,13.67,13.68,13.67,13.67,69657.0,10.136,10.1435,10.136,10.136,69657.0
2016-06-20 13:00:00,13.68,13.68,13.67,13.67,23280.0,10.1435,10.1435,10.136,10.136,23280.0
2016-06-20 13:10:00,13.67,13.67,13.65,13.66,47460.0,10.136,10.136,10.1212,10.1286,47460.0
2016-06-20 13:20:00,13.66,13.66,13.65,13.65,19800.0,10.1286,10.1286,10.1212,10.1212,19800.0
2016-06-20 13:30:00,13.65,13.66,13.65,13.66,16290.0,10.1212,10.1286,10.1212,10.1286,16290.0
2016-06-20 13:40:00,13.66,13.67,13.66,13.67,19029.0,10.1286,10.136,10.1286,10.136,19029.0
2016-06-20 13:50:00,13.67,13.67,13.66,13.67,28269.0,10.136,10.136,10.1286,10.136,28269.0
2016-06-20 14:00:00,13.67,13.67,13.66,13.66,5385.0,10.136,10.136,10.1286,10.1286,5385.0
2016-06-20 14:10:00,13.66,13.67,13.66,13.66,20886.0,10.1286,10.136,10.1286,10.1286,20886.0
2016-06-20 14:20:00,13.66,13.67,13.65,13.65,10395.0,10.1286,10.136,10.1212,10.1212,10395.0
2016-06-20 14:30:00,13.65,13.66,13.65,13.66,19803.0,10.1212,10.1286,10.1212,10.1286,19803.0
2016-06-20 14:40:00,13.66,13.67,13.65,13.67,11589.0,10.1286,10.136,10.1212,10.136,11589.0
2016-06-20 14:50:00,13.67,13.68,13.67,13.67,27717.0,10.136,10.1435,10.136,10.136,27717.0
2016-06-20 15:00:00,13.67,13.68,13.66,13.67,30222.0,10.136,10.1435,10.1286,10.136,30222.0
2016-06-20 15:10:00,13.66,13.67,13.65,13.65,10476.0,10.1286,10.136,10.1212,10.1212,10476.0
2016-06-20 15:20:00,13.65,13.65,13.64,13.64,13743.0,10.1212,10.1212,10.1138,10.1138,13743.0
2016-06-20 15:30:00,13.64,13.65,13.64,13.65,60084.0,10.1138,10.1212,10.1138,10.1212,60084.0
2016-06-20 15:40:00,13.65,13.66,13.63,13.63,40386.0,10.1212,10.1286,10.1064,10.1064,40386.0
2016-06-20 15:50:00,13.63,13.63,13.61,13.62,214449.0,10.1064,10.1064,10.0916,10.099,214449.0
2016-06-21 09:30:00,13.65,13.65,13.62,13.63,73290.0,10.1212,10.1212,10.099,10.1064,73290.0
2016-06-21 09:40:00,13.63,13.64,13.63,13.64,13902.0,10.1064,10.1138,10.1064,10.1138,13902.0
2016-06-21 09:50:00,13.64,13.64,13.63,13.64,15180.0,10.1138,10.1138,10.1064,10.1138,15180.0
2016-06-21 10:00:00,13.63,13.64,13.63,13.64,24906.0,10.1064,10.1138,10.1064,10.1138,24906.0
2016-06-21 10:10:00,13.64,13.65,13.64,13.65,9096.0,10.1138,10.1212,10.1138,10.1212,9096.0
2016-06-21 10:20:00,13.64,13.64,13.63,13.64,49812.0,10.1138,10.1138,10.1064,10.1138,49812.0
2016-06-21 10:30:00,13.64,13.65,13.64,13.64,22335.0,10.1138,10.1212,10.1138,10.1138,22335.0
2016-06-21 10:40:00,13.65,13.65,13.64,13.65,23547.0,10.1212,10.1212,10.1138,10.1212,23547.0
2016-06-21 10:50:00,13.64,13.65,13.64,13.64,8853.0,10.1138,10.1212,10.1138,10.1138,8853.0
2016-06-21 11:00:00,13.64,13.67,13.64,13.66,16224.0,10.1138,10.136,10.1138,10.1286,16224.0
2016-06-21 11:10:00,13.66,13.67,13.66,13.67,37536.0,10.1286,10.136,10.1286,10.136,37536.0
2016-06-21 11:20:00,13.67,13.67,13.65,13.66,38739.0,10.136,10.136,10.1212,10.1286,38739.0
2016-06-21 11:30:00,13.65,13.65,13.64,13.65,49488.0,10.1212,10.1212,10.1138,10.1212,49488.0
2016-06-21 11:40:00,13.65,13.65,13.65,13.65,11838.0,10.1212,10.1212,10.1212,10.1212,11838.0
2016-06-21 11:50:00,13.65,13.66,13.65,13.66,42423.0,10.1212,10.1286,10.1212,10.1286,42423.0
2016-06-21 12:00:00,13.66,13.66,13.66,13.66,23121.0,10.1286,10.1286,10.1286,10.1286,23121.0
2016-06-21 12:10:00,13.66,13.66,13.65,13.66,28689.0,10.1286,10.1286,10.1212,10.1286,28689.0
2016-06-21 12:20:00,13.67,13.67,13.66,13.67,10206.0,10.136,10.136,10.1286,10.136,10206.0
2016-06-21 12:30:00,13.67,13.67,13.67,13.67,4761.0,10.136,10.136,10.136,10.136,4761.0
2016-06-21 12:40:00,13.67,13.67,13.66,13.66,34542.0,10.136,10.136,10.1286,10.1286,34542.0
2016-06-21 12:50:00,13.66,13.66,13.66,13.66,9942.0,10.1286,10.1286,10.1286,10.1286,9942.0
2016-06-21 13:00:00,13.66,13.66,13.66,13.66,5640.0,10.1286,10.1286,10.1286,10.1286,5640.0
2016-06-21 13:10:00,13.66,13.66,13.65,13.66,9099.0,10.1286,10.1286,10.1212,10.1286,9099.0
2016-06-21 13:20:00,13.66,13.66,13.65,13.65,17544.0,10.1286,10.1286,10.1212,10.1212,17544.0
2016-06-21 13:30:00,13.65,13.66,13.64,13.65,31227.0,10.1212,10.1286,10.1138,10.1212,31227.0
2016-06-21 13:40:00,13.65,13.65,13.64,13.65,18510.0,10.1212,10.1212,10.1138,10.1212,18510.0
2016-06-21 13:50:00,13.65,13.66,13.65,13.66,68955.0,10.1212,10.1286,10.1212,10.1286,68955.0
2016-06-21 14:00:00,13.66,13.66,13.65,13.66,9270.0,10.1286,10.1286,10.1212,10.1286,9270.0
2016-06-21 14:10:00,13.67,13.67,13.66,13.67,14967.0,10.136,10.136,10.1286,10.136,14967.0
2016-06-21 14:20:00,13.67,13.68,13.67,13.67,16359.0,10.136,10.1435,10.136,10.136,16359.0
2016-06-21 14:30:00,13.67,13.69,13.67,13.69,44856.0,10.136,10.1509,10.136,10.1509,44856.0
2016-06-21 14:40:00,13.69,13.69,13.68,13.68,19767.0,10.1509,10.1509,10.1435,10.1435,19767.0
2016-06-21 14:50:00,13.68,13.68,13.67,13.67,53781.0,10.1435,10.1435,10.136,10.136,53781.0
2016-06-21 15:00:00,13.67,13.67,13.66,13.66,22536.0,10.136,10.136,10.1286,10.1286,22536.0
2016-06-21 15:10:00,13.67,13.67,13.66,13.67,16200.0,10.136,10.136,10.1286,10.136,16200.0
2016-06-21 15:20:00,13.68,13.69,13.67,13.68,27666.0,10.1435,10.1509,10.136,10.1435,27666.0
2016-06-21 15:30:00,13.68,13.68,13.67,13.68,42570.0,10.1435,10.1435,10.136,10.1435,42570.0
2016-06-21 15:40:00,13.67,13.68,13.66,13.67,38469.0,10.136,10.1435,10.1286,10.136,38469.0
2016-06-21 15:50:00,13.67,13.67,13.66,13.66,59343.0,10.136,10.136,10.1286,10.1286,59343.0
2016-06-22 09:30:00,13.67,13.67,13.66,13.67,48402.0,10.136,10.136,10.1286,10.136,48402.0
2016-06-22 09:40:00,13.67,13.68,13.67,13.67,39933.0,10.136,10.1435,10.136,10.136,39933.0
2016-06-22 09:50:00,13.67,13.68,13.67,13.68,13410.0,10.136,10.1435,10.136,10.1435,13410.0
2016-06-22 10:00:00,13.68,13.68,13.67,13.67,19890.0,10.1435,10.1435,10.136,10.136,19890.0
2016-06-22 10:10:00,13.68,13.69,13.68,13.69,47157.0,10.1435,10.1509,10.1435,10.1509,47157.0
2016-06-22 10:20:00,13.69,13.7,13.68,13.7,35250.0,10.1509,10.1583,10.1435,10.1583,35250.0
2016-06-22 10:30:00,13.7,13.7,13.69,13.7,24090.0,10.1583,10.1583,10.1509,10.1583,24090.0
2016-06-22 10:40:00,13.7,13.71,13.7,13.7,27765.0,10.1583,10.1657,10.1583,10.1583,27765.0
2016-06-22 10:50:00,13.7,13.71,13.69,13.69,10203.0,10.1583,10.1657,10.1509,10.1509,10203.0
2016-06-22 11:00:00,13.7,13.7,13.68,13.68,10338.0,10.1583,10.1583,10.1435,10.1435,10338.0
2016-06-22 11:10:00,13.68,13.69,13.68,13.69,41949.0,10.1435,10.1509,10.1435,10.1509,41949.0
2016-06-22 11:20:00,13.69,13.7,13.69,13.7,6669.0,10.1509,10.1583,10.1509,10.1583,6669.0
2016-06-22 11:30:00,13.69,13.69,13.66,13.67,65196.0,10.1509,10.1509,10.1286,10.136,65196.0
2016-06-22 11:40:00,13.67,13.67,13.66,13.67,11940.0,10.136,10.136,10.1286,10.136,11940.0
2016-06-22 11:50:00,13.67,13.67,13.67,13.67,8778.0,10.136,10.136,10.136,10.136,8778.0
2016-06-22 12:00:00,13.67,13.67,13.66,13.66,23988.0,10.136,10.136,10.1286,10.1286,23988.0
2016-06-22 12:10:00,13.67,13.67,13.66,13.66,21525.0,10.136,10.136,10.1286,10.1286,21525.0
2016-06-22 12:20:00,13.66,13.66,13.63,13.64,9747.0,10.1286,10.1286,10.1064,10.1138,9747.0
2016-06-22 12:30:00,13.64,13.65,13.64,13.64,7908.0,10.1138,10.1212,10.1138,10.1138,7908.0
2016-06-22 12:40:00,13.64,13.64,13.64,13.64,8286.0,10.1138,10.1138,10.1138,10.1138,8286.0
2016-06-22 12:50:00,13.64,13.65,13.64,13.65,31350.0,10.1138,10.1212,10.1138,10.1212,31350.0
2016-06-22 13:00:00,13.64,13.65,13.63,13.63,22392.0,10.1138,10.1212,10.1064,10.1064,22392.0
2016-06-22 13:10:00,13.62,13.63,13.62,13.63,7752.0,10.099,10.1064,10.099,10.1064,7752.0
2016-06-22 13:20:00,13.63,13.63,13.62,13.63,8205.0,10.1064,10.1064,10.099,10.1064,8205.0
2016-06-22 13:30:00,13.63,13.64,13.63,13.64,5082.0,10.1064,10.1138,10.1064,10.1138,5082.0
2016-06-22 13:40:00,13.64,13.65,13.64,13.65,10104.0,10.1138,10.1212,10.1138,10.1212,10104.0
2016-06-22 13:50:00,13.64,13.65,13.64,13.65,2052.0,10.1138,10.1212,10.1138,10.1212,2052.0
2016-06-22 14:00:00,13.65,13.65,13.64,13.65,14301.0,10.1212,10.1212,10.1138,10.1212,14301.0
2016-06-22 14:10:00,13.65,13.65,13.65,13.65,8304.0,10.1212,10.1212,10.1212,10.1212,8304.0
2016-06-22 14:20:00,13.64,13.66,13.64,13.65,48342.0,10.1138,10.1286,10.1138,10.1212,48342.0
2016-06-22 14:30:00,13.66,13.66,13.64,13.64,41400.0,10.1286,10.1286,10.1138,10.1138,41400.0
2016-06-22 14:40:00,13.65,13.65,13.64,13.64,19086.0,10.1212,10.1212,10.1138,10.1138,19086.0
2016-06-22 14:50:00,13.64,13.65,13.63,13.65,13134.0,10.1138,10.1212,10.1064,10.1212,13134.0
2016-06-22 15:00:00,13.65,13.66,13.64,13.64,19662.0,10.1212,10.1286,10.1138,10.1138,19662.0
2016-06-22 15:10:00,13.64,13.65,13.64,13.64,66261.0,10.1138,10.1212,10.1138,10.1138,66261.0
2016-06-22 15:20:00,13.63,13.63,13.62,13.63,28434.0,10.1064,10.1064,10.099,10.1064,28434.0
2016-06-22 15:30:00,13.63,13.64,13.62,13.64,18669.0,10.1064,10.1138,10.099,10.1138,18669.0
2016-06-22 15:40:00,13.63,13.64,13.62,13.63,24849.0,10.1064,10.1138,10.099,10.1064,24849.0
2016-06-22 15:50:00,13.63,13.63,13.62,13.62,61830.0,10.1064,10.1064,10.099,10.099,61830.0
2016-06-23 09:30:00,13.73,13.74,13.71,13.71,193512.0,10.1805,10.1879,10.1657,10.1657,193512.0
2016-06-23 09:40:00,13.72,13.73,13.72,13.72,20622.0,10.1731,10.1805,10.1731,10.1731,20622.0
2016-06-23 09:50:00,13.72,13.72,13.7,13.71,24813.0,10.1731,10.1731,10.1583,10.1657,24813.0
2016-06-23 10:00:00,13.71,13.73,13.71,13.72,23838.0,10.1657,10.1805,10.1657,10.1731,23838.0
2016-06-23 10:10:00,13.72,13.73,13.71,13.71,39357.0,10.1731,10.1805,10.1657,10.1657,39357.0
2016-06-23 10:20:00,13.71,13.73,13.71,13.72,18567.0,10.1657,10.1805,10.1657,10.1731,18567.0
2016-06-23 10:30:00,13.72,13.72,13.7,13.71,35613.0,10.1731,10.1731,10.1583,10.1657,35613.0
2016-06-23 10:40:00,13.71,13.72,13.71,13.71,16872.0,10.1657,10.1731,10.1657,10.1657,16872.0
2016-06-23 10:50:00,13.72,13.73,13.71,13.73,34392.0,10.1731,10.1805,10.1657,10.1805,34392.0
2016-06-23 11:00:00,13.72,13.74,13.72,13.73,53007.0,10.1731,10.1879,10.1731,10.1805,53007.0
2016-06-23 11:10:00,13.73,13.75,13.73,13.74,26553.0,10.1805,10.1954,10.1805,10.1879,26553.0
2016-06-23 11:20:00,13.75,13.75,13.74,13.75,31248.0,10.1954,10.1954,10.1879,10.1954,31248.0
2016-06-23 11:30:00,13.75,13.75,13.75,13.75,104160.0,10.1954,10.1954,10.1954,10.1954,104160.0
2016-06-23 11:40:00,13.75,13.75,13.74,13.75,81312.0,10.1954,10.1954,10.1879,10.1954,81312.0
2016-06-23 11:50:00,13.74,13.75,13.74,13.75,34116.0,10.1879,10.1954,10.1879,10.1954,34116.0
2016-06-23 12:00:00,13.75,13.75,13.74,13.74,21834.0,10.1954,10.1954,10.1879,10.1879,21834.0
2016-06-23 12:10:00,13.75,13.75,13.74,13.74,10272.0,10.1954,10.1954,10.1879,10.1879,10272.0
2016-06-23 12:20:00,13.75,13.75,13.74,13.74,7704.0,10.1954,10.1954,10.1879,10.1879,7704.0
2016-06-23 12:30:00,13.74,13.74,13.73,13.74,7197.0,10.1879,10.1879,10.1805,10.1879,7197.0
2016-06-23 12:40:00,13.74,13.74,13.73,13.73,13605.0,10.1879,10.1879,10.1805,10.1805,13605.0
2016-06-23 12:50:00,13.74,13.74,13.73,13.73,29577.0,10.1879,10.1879,10.1805,10.1805,29577.0
2016-06-23 13:00:00,13.74,13.74,13.73,13.74,23976.0,10.1879,10.1879,10.1805,10.1879,23976.0
2016-06-23 13:10:00,13.74,13.74,13.73,13.74,14841.0,10.1879,10.1879,10.1805,10.1879,14841.0
2016-06-23 13:20:00,13.74,13.74,13.73,13.74,14256.0,10.1879,10.1879,10.1805,10.1879,14256.0
2016-06-23 13:30:00,13.74,13.74,13.73,13.73,66339.0,10.1879,10.1879,10.1805,10.1805,66339.0
2016-06-23 13:40:00,13.73,13.73,13.72,13.73,35139.0,10.1805,10.1805,10.1731,10.1805,35139.0
2016-06-23 13:50:00,13.73,13.73,13.72,13.73,16107.0,10.1805,10.1805,10.1731,10.1805,16107.0
2016-06-23 14:00:00,13.73,13.73,13.73,13.73,10740.0,10.1805,10.1805,10.1805,10.1805,10740.0
2016-06-23 14:10:00,13.74,13.74,13.73,13.74,14259.0,10.1879,10.1879,10.1805,10.1879,14259.0
2016-06-23 14:20:00,13.74,13.74,13.73,13.74,13632.0,10.1879,10.1879,10.1805,10.1879,13632.0
2016-06-23 14:30:00,13.74,13.74,13.73,13.74,39633.0,10.1879,10.1879,10.1805,10.1879,39633.0
2016-06-23 14:40:00,13.74,13.75,13.73,13.74,11106.0,10.1879,10.1954,10.1805,10.1879,11106.0
2016-06-23 14:50:00,13.75,13.75,13.74,13.75,141009.0,10.1954,10.1954,10.1879,10.1954,141009.0
2016-06-23 15:00:00,13.75,13.75,13.74,13.74,22029.0,10.1954,10.1954,10.1879,10.1879,22029.0
2016-06-23 15:10:00,13.74,13.74,13.74,13.74,21441.0,10.1879,10.1879,10.1879,10.1879,21441.0
2016-06-23 15:20:00,13.74,13.74,13.73,13.74,15978.0,10.1879,10.1879,10.1805,10.1879,15978.0
2016-06-23 15:30:00,13.74,13.75,13.74,13.75,34947.0,10.1879,10.1954,10.1879,10.1954,34947.0
2016-06-23 15:40:00,13.74,13.77,13.74,13.76,46125.0,10.1879,10.2102,10.1879,10.2028,46125.0
2016-06-23 15:50:00,13.77,13.79,13.77,13.79,37065.0,10.2102,10.225,10.2102,10.225,37065.0
2016-06-24 09:30:00,13.42,13.49,13.33,13.49,359232.0,9.9507,10.0026,9.8839,10.0026,359232.0
2016-06-24 09:40:00,13.49,13.54,13.48,13.52,235008.0,10.0026,10.0397,9.9952,10.0248,235008.0
2016-06-24 09:50:00,13.52,13.57,13.5,13.56,213180.0,10.0248,10.0619,10.01,10.0545,213180.0
2016-06-24 10:00:00,13.55,13.61,13.55,13.61,135135.0,10.0471,10.0916,10.0471,10.0916,135135.0
2016-06-24 10:10:00,13.61,13.62,13.57,13.58,124128.0,10.0916,10.099,10.0619,10.0693,124128.0
2016-06-24 10:20:00,13.58,13.58,13.55,13.58,96129.0,10.0693,10.0693,10.0471,10.0693,96129.0
2016-06-24 10:30:00,13.57,13.59,13.55,13.58,120585.0,10.0619,10.0767,10.0471,10.0693,120585.0
2016-06-24 10:40:00,13.59,13.59,13.55,13.56,73800.0,10.0767,10.0767,10.0471,10.0545,73800.0
2016-06-24 10:50:00,13.57,13.58,13.55,13.55,68454.0,10.0619,10.0693,10.0471,10.0471,68454.0
2016-06-24 11:00:00,13.55,13.55,13.51,13.53,100818.0,10.0471,10.0471,10.0174,10.0322,100818.0
2016-06-24 11:10:00,13.54,13.54,13.51,13.52,75342.0,10.0397,10.0397,10.0174,10.0248,75342.0
2016-06-24 11:20:00,13.52,13.52,13.49,13.52,76608.0,10.0248,10.0248,10.0026,10.0248,76608.0
2016-06-24 11:30:00,13.52,13.53,13.5,13.51,123348.0,10.0248,10.0322,10.01,10.0174,123348.0
2016-06-24 11:40:00,13.51,13.54,13.5,13.52,53415.0,10.0174,10.0397,10.01,10.0248,53415.0
2016-06-24 11:50:00,13.52,13.53,13.51,13.53,57786.0,10.0248,10.0322,10.0174,10.0322,57786.0
2016-06-24 12:00:00,13.52,13.53,13.51,13.51,89919.0,10.0248,10.0322,10.0174,10.0174,89919.0
2016-06-24 12:10:00,13.51,13.51,13.48,13.49,128790.0,10.0174,10.0174,9.9952,10.0026,128790.0
2016-06-24 12:20:00,13.49,13.51,13.49,13.51,29190.0,10.0026,10.0174,10.0026,10.0174,29190.0
2016-06-24 12:30:00,13.51,13.51,13.49,13.49,64995.0,10.0174,10.0174,10.0026,10.0026,64995.0
2016-06-24 12:40:00,13.49,13.49,13.45,13.46,360120.0,10.0026,10.0026,9.9729,9.9803,360120.0
2016-06-24 12:50:00,13.46,13.48,13.46,13.47,106728.0,9.9803,9.9952,9.9803,9.9877,106728.0
2016-06-24 13:00:00,13.47,13.48,13.46,13.47,119580.0,9.9877,9.9952,9.9803,9.9877,119580.0
2016-06-24 13:10:00,13.46,13.5,13.46,13.48,53766.0,9.9803,10.01,9.9803,9.9952,53766.0
2016-06-24 13:20:00,13.49,13.49,13.48,13.49,63558.0,10.0026,10.0026,9.9952,10.0026,63558.0
2016-06-24 13:30:00,13.5,13.52,13.49,13.52,113679.0,10.01,10.0248,10.0026,10.0248,113679.0
2016-06-24 13:40:00,13.51,13.51,13.49,13.5,50940.0,10.0174,10.0174,10.0026,10.01,50940.0
2016-06-24 13:50:00,13.49,13.5,13.48,13.5,68034.0,10.0026,10.01,9.9952,10.01,68034.0
2016-06-24 14:00:00,13.5,13.51,13.5,13.5,59223.0,10.01,10.0174,10.01,10.01,59223.0
2016-06-24 14:10:00,13.5,13.51,13.49,13.49,84501.0,10.01,10.0174,10.0026,10.0026,84501.0
2016-06-24 14:20:00,13.49,13.49,13.46,13.46,105645.0,10.0026,10.0026,9.9803,9.9803,105645.0
2016-06-24 14:30:00,13.46,13.46,13.43,13.45,254601.0,9.9803,9.9803,9.9581,9.9729,254601.0
2016-06-24 14:40:00,13.44,13.46,13.43,13.44,50751.0,9.9655,9.9803,9.9581,9.9655,50751.0
2016-06-24 14:50:00,13.45,13.48,13.44,13.45,68595.0,9.9729,9.9952,9.9655,9.9729,68595.0
2016-06-24 15:00:00,13.45,13.47,13.44,13.44,75306.0,9.9729,9.9877,9.9655,9.9655,75306.0
2016-06-24 15:10:00,13.44,13.44,13.37,13.38,197568.0,9.9655,9.9655,9.9136,9.921,197568.0
2016-06-24 15:20:00,13.37,13.4,13.37,13.39,85953.0,9.9136,9.9358,9.9136,9.9284,85953.0
2016-06-24 15:30:00,13.39,13.43,13.39,13.41,133965.0,9.9284,9.9581,9.9284,9.9433,133965.0
2016-06-24 15:40:00,13.41,13.46,13.41,13.45,173976.0,9.9433,9.9803,9.9433,9.9729,173976.0
2016-06-24 15:50:00,13.45,13.48,13.4,13.4,317868.0,9.9729,9.9952,9.9358,9.9358,317868.0
2016-06-27 09:30:00,13.32,13.33,13.27,13.27,475923.0,9.8765,9.8839,9.8395,9.8395,475923.0
2016-06-27 09:40:00,13.27,13.28,13.24,13.25,104175.0,9.8395,9.8469,9.8172,9.8246,104175.0
2016-06-27 09:50:00,13.25,13.26,13.24,13.26,82359.0,9.8246,9.832,9.8172,9.832,82359.0
2016-06-27 10:00:00,13.24,13.27,13.23,13.23,130782.0,9.8172,9.8395,9.8098,9.8098,130782.0
2016-06-27 10:10:00,13.23,13.23,13.2,13.21,161538.0,9.8098,9.8098,9.7875,9.795,161538.0
2016-06-27 10:20:00,13.21,13.23,13.19,13.19,193536.0,9.795,9.8098,9.7801,9.7801,193536.0
2016-06-27 10:30:00,13.19,13.22,13.19,13.21,208788.0,9.7801,9.8024,9.7801,9.795,208788.0
2016-06-27 10:40:00,13.2,13.22,13.18,13.18,214677.0,9.7875,9.8024,9.7727,9.7727,214677.0
2016-06-27 10:50:00,13.18,13.19,13.17,13.18,203142.0,9.7727,9.7801,9.7653,9.7727,203142.0
2016-06-27 11:00:00,13.17,13.2,13.17,13.19,107940.0,9.7653,9.7875,9.7653,9.7801,107940.0
2016-06-27 11:10:00,13.19,13.19,13.16,13.18,88473.0,9.7801,9.7801,9.7579,9.7727,88473.0
2016-06-27 11:20:00,13.17,13.19,13.16,13.19,79776.0,9.7653,9.7801,9.7579,9.7801,79776.0
2016-06-27 11:30:00,13.19,13.21,13.19,13.21,162972.0,9.7801,9.795,9.7801,9.795,162972.0
2016-06-27 11:40:00,13.21,13.23,13.21,13.23,127752.0,9.795,9.8098,9.795,9.8098,127752.0
2016-06-27 11:50:00,13.23,13.23,13.21,13.22,71079.0,9.8098,9.8098,9.795,9.8024,71079.0
2016-06-27 12:00:00,13.22,13.23,13.2,13.22,91545.0,9.8024,9.8098,9.7875,9.8024,91545.0
2016-06-27 12:10:00,13.22,13.23,13.21,13.22,99732.0,9.8024,9.8098,9.795,9.8024,99732.0
2016-06-27 12:20:00,13.22,13.24,13.22,13.23,219609.0,9.8024,9.8172,9.8024,9.8098,219609.0
2016-06-27 12:30:00,13.23,13.24,13.2,13.21,78249.0,9.8098,9.8172,9.7875,9.795,78249.0
2016-06-27 12:40:00,13.2,13.21,13.18,13.19,215946.0,9.7875,9.795,9.7727,9.7801,215946.0
2016-06-27 12:50:00,13.19,13.21,13.18,13.2,146169.0,9.7801,9.795,9.7727,9.7875,146169.0
2016-06-27 13:00:00,13.2,13.22,13.2,13.21,126777.0,9.7875,9.8024,9.7875,9.795,126777.0
2016-06-27 13:10:00,13.21,13.22,13.21,13.22,86826.0,9.795,9.8024,9.795,9.8024,86826.0
2016-06-27 13:20:00,13.22,13.23,13.21,13.22,47559.0,9.8024,9.8098,9.795,9.8024,47559.0
2016-06-27 13:30:00,13.22,13.22,13.2,13.21,36924.0,9.8024,9.8024,9.7875,9.795,36924.0
2016-06-27 13:40:00,13.21,13.21,13.18,13.19,39648.0,9.795,9.795,9.7727,9.7801,39648.0
2016-06-27 13:50:00,13.19,13.2,13.18,13.2,52080.0,9.7801,9.7875,9.7727,9.7875,52080.0
2016-06-27 14:00:00,13.19,13.2,13.18,13.19,108207.0,9.7801,9.7875,9.7727,9.7801,108207.0
2016-06-27 14:10:00,13.18,13.19,13.17,13.17,48240.0,9.7727,9.7801,9.7653,9.7653,48240.0
2016-06-27 14:20:00,13.18,13.2,13.17,13.2,53727.0,9.7727,9.7875,9.7653,9.7875,53727.0
2016-06-27 14:30:00,13.2,13.22,13.19,13.21,46197.0,9.7875,9.8024,9.7801,9.795,46197.0
2016-06-27 14:40:00,13.22,13.22,13.18,13.18,38043.0,9.8024,9.8024,9.7727,9.7727,38043.0
2016-06-27 14:50:00,13.18,13.19,13.17,13.18,139644.0,9.7727,9.7801,9.7653,9.7727,139644.0
2016-06-27 15:00:00,13.18,13.2,13.18,13.18,75612.0,9.7727,9.7875,9.7727,9.7727,75612.0
2016-06-27 15:10:00,13.19,13.21,13.18,13.19,340938.0,9.7801,9.795,9.7727,9.7801,340938.0
2016-06-27 15:20:00,13.19,13.2,13.16,13.19,135729.0,9.7801,9.7875,9.7579,9.7801,135729.0
2016-06-27 15:30:00,13.19,13.24,13.18,13.24,79314.0,9.7801,9.8172,9.7727,9.8172,79314.0
2016-06-27 15:40:00,13.23,13.25,13.22,13.24,189219.0,9.8098,9.8246,9.8024,9.8172,189219.0
2016-06-27 15:50:00,13.24,13.24,13.22,13.22,126345.0,9.8172,9.8172,9.8024,9.8024,126345.0
2016-06-28 09:30:00,13.32,13.35,13.27,13.32,425526.0,9.8765,9.8988,9.8395,9.8765,425526.0
2016-06-28 09:40:00,13.32,13.33,13.31,13.33,185547.0,9.8765,9.8839,9.8691,9.8839,185547.0
2016-06-28 09:50:00,13.32,13.35,13.32,13.34,46575.0,9.8765,9.8988,9.8765,9.8914,46575.0
2016-06-28 10:00:00,13.34,13.35,13.32,13.32,68520.0,9.8914,9.8988,9.8765,9.8765,68520.0
2016-06-28 10:10:00,13.32,13.33,13.32,13.33,60426.0,9.8765,9.8839,9.8765,9.8839,60426.0
2016-06-28 10:20:00,13.33,13.33,13.31,13.31,183414.0,9.8839,9.8839,9.8691,9.8691,183414.0
2016-06-28 10:30:00,13.31,13.32,13.3,13.3,182259.0,9.8691,9.8765,9.8617,9.8617,182259.0
2016-06-28 10:40:00,13.3,13.32,13.3,13.31,73059.0,9.8617,9.8765,9.8617,9.8691,73059.0
2016-06-28 10:50:00,13.31,13.32,13.29,13.29,76803.0,9.8691,9.8765,9.8543,9.8543,76803.0
2016-06-28 11:00:00,13.29,13.3,13.28,13.28,38712.0,9.8543,9.8617,9.8469,9.8469,38712.0
2016-06-28 11:10:00,13.28,13.3,13.27,13.29,138000.0,9.8469,9.8617,9.8395,9.8543,138000.0
2016-06-28 11:20:00,13.29,13.3,13.28,13.28,46818.0,9.8543,9.8617,9.8469,9.8469,46818.0
2016-06-28 11:30:00,13.28,13.29,13.28,13.29,20760.0,9.8469,9.8543,9.8469,9.8543,20760.0
2016-06-28 11:40:00,13.29,13.3,13.28,13.3,74526.0,9.8543,9.8617,9.8469,9.8617,74526.0
2016-06-28 11:50:00,13.3,13.31,13.3,13.31,82746.0,9.8617,9.8691,9.8617,9.8691,82746.0
2016-06-28 12:00:00,13.31,13.31,13.3,13.3,14865.0,9.8691,9.8691,9.8617,9.8617,14865.0
2016-06-28 12:10:00,13.3,13.31,13.3,13.3,33186.0,9.8617,9.8691,9.8617,9.8617,33186.0
2016-06-28 12:20:00,13.3,13.31,13.3,13.3,12849.0,9.8617,9.8691,9.8617,9.8617,12849.0
2016-06-28 12:30:00,13.3,13.32,13.3,13.32,19896.0,9.8617,9.8765,9.8617,9.8765,19896.0
2016-06-28 12:40:00,13.33,13.33,13.31,13.31,89109.0,9.8839,9.8839,9.8691,9.8691,89109.0
2016-06-28 12:50:00,13.31,13.32,13.31,13.32,13866.0,9.8691,9.8765,9.8691,9.8765,13866.0
2016-06-28 13:00:00,13.32,13.32,13.3,13.31,23331.0,9.8765,9.8765,9.8617,9.8691,23331.0
2016-06-28 13:10:00,13.32,13.32,13.3,13.3,25464.0,9.8765,9.8765,9.8617,9.8617,25464.0
2016-06-28 13:20:00,13.3,13.31,13.29,13.29,20376.0,9.8617,9.8691,9.8543,9.8543,20376.0
2016-06-28 13:30:00,13.29,13.3,13.28,13.29,67536.0,9.8543,9.8617,9.8469,9.8543,67536.0
2016-06-28 13:40:00,13.3,13.3,13.29,13.29,12261.0,9.8617,9.8617,9.8543,9.8543,12261.0
2016-06-28 13:50:00,13.3,13.3,13.29,13.3,25557.0,9.8617,9.8617,9.8543,9.8617,25557.0
2016-06-28 14:00:00,13.3,13.31,13.28,13.28,44712.0,9.8617,9.8691,9.8469,9.8469,44712.0
2016-06-28 14:10:00,13.29,13.29,13.28,13.29,41655.0,9.8543,9.8543,9.8469,9.8543,41655.0
2016-06-28 14:20:00,13.3,13.3,13.28,13.3,16959.0,9.8617,9.8617,9.8469,9.8617,16959.0
2016-06-28 14:30:00,13.3,13.33,13.3,13.33,40698.0,9.8617,9.8839,9.8617,9.8839,40698.0
2016-06-28 14:40:00,13.33,13.33,13.32,13.33,34932.0,9.8839,9.8839,9.8765,9.8839,34932.0
2016-06-28 14:50:00,13.34,13.37,13.34,13.36,83754.0,9.8914,9.9136,9.8914,9.9062,83754.0
2016-06-28 15:00:00,13.36,13.37,13.35,13.36,34347.0,9.9062,9.9136,9.8988,9.9062,34347.0
2016-06-28 15:10:00,13.36,13.37,13.35,13.36,41385.0,9.9062,9.9136,9.8988,9.9062,41385.0
2016-06-28 15:20:00,13.35,13.35,13.33,13.34,69465.0,9.8988,9.8988,9.8839,9.8914,69465.0
2016-06-28 15:30:00,13.35,13.36,13.34,13.36,170361.0,9.8988,9.9062,9.8914,9.9062,170361.0
2016-06-28 15:40:00,13.36,13.38,13.36,13.38,121056.0,9.9062,9.921,9.9062,9.921,121056.0
2016-06-28 15:50:00,13.38,13.39,13.37,13.39,190509.0,9.921,9.9284,9.9136,9.9284,190509.0
2016-06-29 09:30:00,13.48,13.5,13.47,13.49,159348.0,9.9952,10.01,9.9877,10.0026,159348.0
2016-06-29 09:40:00,13.49,13.5,13.47,13.49,78249.0,10.0026,10.01,9.9877,10.0026,78249.0
2016-06-29 09:50:00,13.49,13.5,13.49,13.5,117360.0,10.0026,10.01,10.0026,10.01,117360.0
2016-06-29 10:00:00,13.49,13.51,13.49,13.5,62967.0,10.0026,10.0174,10.0026,10.01,62967.0
2016-06-29 10:10:00,13.51,13.52,13.51,13.52,52356.0,10.0174,10.0248,10.0174,10.0248,52356.0
2016-06-29 10:20:00,13.52,13.54,13.52,13.53,58602.0,10.0248,10.0397,10.0248,10.0322,58602.0
2016-06-29 10:30:00,13.53,13.54,13.53,13.54,50166.0,10.0322,10.0397,10.0322,10.0397,50166.0
2016-06-29 10:40:00,13.54,13.54,13.53,13.54,41961.0,10.0397,10.0397,10.0322,10.0397,41961.0
2016-06-29 10:50:00,13.54,13.54,13.52,13.54,53775.0,10.0397,10.0397,10.0248,10.0397,53775.0
2016-06-29 11:00:00,13.54,13.55,13.53,13.54,32019.0,10.0397,10.0471,10.0322,10.0397,32019.0
2016-06-29 11:10:00,13.54,13.55,13.54,13.55,26154.0,10.0397,10.0471,10.0397,10.0471,26154.0
2016-06-29 11:20:00,13.55,13.55,13.54,13.55,52338.0,10.0471,10.0471,10.0397,10.0471,52338.0
2016-06-29 11:30:00,13.55,13.56,13.55,13.55,50445.0,10.0471,10.0545,10.0471,10.0471,50445.0
2016-06-29 11:40:00,13.56,13.56,13.54,13.55,95379.0,10.0545,10.0545,10.0397,10.0471,95379.0
2016-06-29 11:50:00,13.55,13.57,13.54,13.56,94011.0,10.0471,10.0619,10.0397,10.0545,94011.0
2016-06-29 12:00:00,13.56,13.57,13.56,13.56,13836.0,10.0545,10.0619,10.0545,10.0545,13836.0
2016-06-29 12:10:00,13.57,13.57,13.56,13.57,7509.0,10.0619,10.0619,10.0545,10.0619,7509.0
2016-06-29 12:20:00,13.57,13.58,13.57,13.58,31458.0,10.0619,10.0693,10.0619,10.0693,31458.0
2016-06-29 12:30:00,13.57,13.57,13.56,13.57,118980.0,10.0619,10.0619,10.0545,10.0619,118980.0
2016-06-29 12:40:00,13.57,13.57,13.56,13.56,49020.0,10.0619,10.0619,10.0545,10.0545,49020.0
2016-06-29 12:50:00,13.56,13.57,13.56,13.57,43725.0,10.0545,10.0619,10.0545,10.0619,43725.0
2016-06-29 13:00:00,13.56,13.57,13.56,13.56,16689.0,10.0545,10.0619,10.0545,10.0545,16689.0
2016-06-29 13:10:00,13.55,13.56,13.55,13.56,17178.0,10.0471,10.0545,10.0471,10.0545,17178.0
2016-06-29 13:20:00,13.56,13.56,13.55,13.56,31815.0,10.0545,10.0545,10.0471,10.0545,31815.0
2016-06-29 13:30:00,13.56,13.56,13.55,13.56,28743.0,10.0545,10.0545,10.0471,10.0545,28743.0
2016-06-29 13:40:00,13.56,13.56,13.55,13.56,37035.0,10.0545,10.0545,10.0471,10.0545,37035.0
2016-06-29 13:50:00,13.55,13.56,13.55,13.56,68835.0,10.0471,10.0545,10.0471,10.0545,68835.0
2016-06-29 14:00:00,13.56,13.57,13.56,13.57,21990.0,10.0545,10.0619,10.0545,10.0619,21990.0
2016-06-29 14:10:00,13.56,13.57,13.56,13.57,130575.0,10.0545,10.0619,10.0545,10.0619,130575.0
2016-06-29 14:20:00,13.57,13.58,13.57,13.57,25959.0,10.0619,10.0693,10.0619,10.0619,25959.0
2016-06-29 14:30:00,13.57,13.58,13.57,13.58,28191.0,10.0619,10.0693,10.0619,10.0693,28191.0
2016-06-29 14:40:00,13.58,13.59,13.57,13.57,50559.0,10.0693,10.0767,10.0619,10.0619,50559.0
2016-06-29 14:50:00,13.58,13.59,13.57,13.59,19065.0,10.0693,10.0767,10.0619,10.0767,19065.0
2016-06-29 15:00:00,13.58,13.59,13.58,13.58,22758.0,10.0693,10.0767,10.0693,10.0693,22758.0
2016-06-29 15:10:00,13.59,13.6,13.59,13.6,102444.0,10.0767,10.0841,10.0767,10.0841,102444.0
2016-06-29 15:20:00,13.6,13.6,13.59,13.59,1723083.0,10.0841,10.0841,10.0767,10.0767,1723083.0
2016-06-29 15:30:00,13.6,13.6,13.58,13.58,47415.0,10.0841,10.0841,10.0693,10.0693,47415.0
2016-06-29 15:40:00,13.58,13.58,13.57,13.58,34320.0,10.0693,10.0693,10.0619,10.0693,34320.0
2016-06-29 15:50:00,13.58,13.59,13.57,13.58,87525.0,10.0693,10.0767,10.0619,10.0693,87525.0
2016-06-30 09:30:00,13.61,13.62,13.6,13.62,62757.0,10.0916,10.099,10.0841,10.099,62757.0
2016-06-30 09:40:00,13.61,13.62,13.61,13.62,11010.0,10.0916,10.099,10.0916,10.099,11010.0
2016-06-30 09:50:00,13.61,13.61,13.6,13.6,42909.0,10.0916,10.0916,10.0841,10.0841,42909.0
2016-06-30 10:00:00,13.6,13.62,13.6,13.62,38787.0,10.0841,10.099,10.0841,10.099,38787.0
2016-06-30 10:10:00,13.63,13.64,13.62,13.64,26799.0,10.1064,10.1138,10.099,10.1138,26799.0
2016-06-30 10:20:00,13.64,13.64,13.62,13.63,39066.0,10.1138,10.1138,10.099,10.1064,39066.0
2016-06-30 10:30:00,13.63,13.66,13.63,13.66,6492.0,10.1064,10.1286,10.1064,10.1286,6492.0
2016-06-30 10:40:00,13.66,13.68,13.66,13.68,40809.0,10.1286,10.1435,10.1286,10.1435,40809.0
2016-06-30 10:50:00,13.68,13.68,13.67,13.68,26646.0,10.1435,10.1435,10.136,10.1435,26646.0
2016-06-30 11:00:00,13.68,13.69,13.67,13.69,27741.0,10.1435,10.1509,10.136,10.1509,27741.0
2016-06-30 11:10:00,13.7,13.7,13.68,13.68,23298.0,10.1583,10.1583,10.1435,10.1435,23298.0
2016-06-30 11:20:00,13.68,13.7,13.67,13.7,22338.0,10.1435,10.1583,10.136,10.1583,22338.0
2016-06-30 11:30:00,13.71,13.71,13.7,13.7,252735.0,10.1657,10.1657,10.1583,10.1583,252735.0
2016-06-30 11:40:00,13.69,13.7,13.69,13.7,25188.0,10.1509,10.1583,10.1509,10.1583,25188.0
2016-06-30 11:50:00,13.7,13.7,13.69,13.7,15489.0,10.1583,10.1583,10.1509,10.1583,15489.0
2016-06-30 12:00:00,13.71,13.72,13.71,13.72,22488.0,10.1657,10.1731,10.1657,10.1731,22488.0
2016-06-30 12:10:00,13.73,13.75,13.72,13.75,107061.0,10.1805,10.1954,10.1731,10.1954,107061.0
2016-06-30 12:20:00,13.75,13.76,13.75,13.76,38589.0,10.1954,10.2028,10.1954,10.2028,38589.0
2016-06-30 12:30:00,13.76,13.76,13.75,13.76,10986.0,10.2028,10.2028,10.1954,10.2028,10986.0
2016-06-30 12:40:00,13.76,13.76,13.74,13.75,13392.0,10.2028,10.2028,10.1879,10.1954,13392.0
2016-06-30 12:50:00,13.76,13.77,13.75,13.77,599487.0,10.2028,10.2102,10.1954,10.2102,599487.0
2016-06-30 13:00:00,13.76,13.77,13.76,13.77,81039.0,10.2028,10.2102,10.2028,10.2102,81039.0
2016-06-30 13:10:00,13.76,13.77,13.76,13.76,22239.0,10.2028,10.2102,10.2028,10.2028,22239.0
2016-06-30 13:20:00,13.76,13.76,13.75,13.76,18690.0,10.2028,10.2028,10.1954,10.2028,18690.0
2016-06-30 13:30:00,13.76,13.76,13.75,13.76,96921.0,10.2028,10.2028,10.1954,10.2028,96921.0
2016-06-30 13:40:00,13.76,13.77,13.76,13.77,34569.0,10.2028,10.2102,10.2028,10.2102,34569.0
2016-06-30 13:50:00,13.76,13.77,13.76,13.76,24108.0,10.2028,10.2102,10.2028,10.2028,24108.0
2016-06-30 14:00:00,13.77,13.78,13.76,13.78,43383.0,10.2102,10.2176,10.2028,10.2176,43383.0
2016-06-30 14:10:00,13.78,13.79,13.78,13.79,50622.0,10.2176,10.225,10.2176,10.225,50622.0
2016-06-30 14:20:00,13.79,13.8,13.77,13.77,12066.0,10.225,10.2324,10.2102,10.2102,12066.0
2016-06-30 14:30:00,13.77,13.78,13.76,13.77,54378.0,10.2102,10.2176,10.2028,10.2102,54378.0
2016-06-30 14:40:00,13.77,13.79,13.77,13.79,9117.0,10.2102,10.225,10.2102,10.225,9117.0
2016-06-30 14:50:00,13.79,13.8,13.78,13.79,74259.0,10.225,10.2324,10.2176,10.225,74259.0
2016-06-30 15:00:00,13.8,13.8,13.79,13.79,28218.0,10.2324,10.2324,10.225,10.225,28218.0
2016-06-30 15:10:00,13.79,13.79,13.77,13.77,388404.0,10.225,10.225,10.2102,10.2102,388404.0
2016-06-30 15:20:00,13.77,13.8,13.77,13.8,53022.0,10.2102,10.2324,10.2102,10.2324,53022.0
2016-06-30 15:30:00,13.8,13.8,13.79,13.79,29667.0,10.2324,10.2324,10.225,10.225,29667.0
2016-06-30 15:40:00,13.79,13.79,13.77,13.77,19710.0,10.225,10.225,10.2102,10.2102,19710.0
2016-06-30 15:50:00,13.77,13.81,13.77,13.81,62787.0,10.2102,10.2399,10.2102,10.2399,62787.0
2016-07-01 09:30:00,13.81,13.81,13.71,13.81,239610.0,10.2399,10.2399,10.1657,10.2399,239610.0
2016-07-01 09:40:00,13.8,13.82,13.8,13.81,38949.0,10.2324,10.2473,10.2324,10.2399,38949.0
2016-07-01 09:50:00,13.81,13.82,13.8,13.82,32703.0,10.2399,10.2473,10.2324,10.2473,32703.0
2016-07-01 10:00:00,13.82,13.83,13.81,13.82,52563.0,10.2473,10.2547,10.2399,10.2473,52563.0
2016-07-01 10:10:00,13.82,13.83,13.81,13.82,14013.0,10.2473,10.2547,10.2399,10.2473,14013.0
2016-07-01 10:20:00,13.83,13.83,13.82,13.82,42858.0,10.2547,10.2547,10.2473,10.2473,42858.0
2016-07-01 10:30:00,13.83,13.83,13.82,13.83,24660.0,10.2547,10.2547,10.2473,10.2547,24660.0
2016-07-01 10:40:00,13.83,13.83,13.82,13.82,23787.0,10.2547,10.2547,10.2473,10.2473,23787.0
2016-07-01 10:50:00,13.82,13.83,13.82,13.82,33573.0,10.2473,10.2547,10.2473,10.2473,33573.0
2016-07-01 11:00:00,13.82,13.83,13.82,13.82,77238.0,10.2473,10.2547,10.2473,10.2473,77238.0
2016-07-01 11:10:00,13.82,13.83,13.82,13.83,63900.0,10.2473,10.2547,10.2473,10.2547,63900.0
2016-07-01 11:20:00,13.83,13.84,13.82,13.83,35100.0,10.2547,10.2621,10.2473,10.2547,35100.0
2016-07-01 11:30:00,13.83,13.83,13.82,13.82,17337.0,10.2547,10.2547,10.2473,10.2473,17337.0
2016-07-01 11:40:00,13.82,13.83,13.82,13.82,8118.0,10.2473,10.2547,10.2473,10.2473,8118.0
2016-07-01 11:50:00,13.83,13.83,13.82,13.83,16359.0,10.2547,10.2547,10.2473,10.2547,16359.0
2016-07-01 12:00:00,13.83,13.83,13.82,13.83,42162.0,10.2547,10.2547,10.2473,10.2547,42162.0
2016-07-01 12:10:00,13.82,13.83,13.82,13.82,353274.0,10.2473,10.2547,10.2473,10.2473,353274.0
2016-07-01 12:20:00,13.83,13.83,13.81,13.82,27861.0,10.2547,10.2547,10.2399,10.2473,27861.0
2016-07-01 12:30:00,13.81,13.82,13.81,13.82,16656.0,10.2399,10.2473,10.2399,10.2473,16656.0
2016-07-01 12:40:00,13.82,13.83,13.81,13.82,43500.0,10.2473,10.2547,10.2399,10.2473,43500.0
2016-07-01 12:50:00,13.82,13.83,13.82,13.82,17406.0,10.2473,10.2547,10.2473,10.2473,17406.0
2016-07-01 13:00:00,13.83,13.84,13.83,13.84,16896.0,10.2547,10.2621,10.2547,10.2621,16896.0
2016-07-01 13:10:00,13.84,13.84,13.83,13.84,79890.0,10.2621,10.2621,10.2547,10.2621,79890.0
2016-07-01 13:20:00,13.83,13.83,13.82,13.82,29577.0,10.2547,10.2547,10.2473,10.2473,29577.0
2016-07-01 13:30:00,13.81,13.82,13.81,13.81,36393.0,10.2399,10.2473,10.2399,10.2399,36393.0
2016-07-01 13:40:00,13.81,13.82,13.81,13.82,4923.0,10.2399,10.2473,10.2399,10.2473,4923.0
2016-07-01 13:50:00,13.82,13.82,13.82,13.82,32865.0,10.2473,10.2473,10.2473,10.2473,32865.0
2016-07-01 14:00:00,13.82,13.83,13.82,13.82,6105.0,10.2473,10.2547,10.2473,10.2473,6105.0
2016-07-01 14:10:00,13.82,13.83,13.82,13.82,18324.0,10.2473,10.2547,10.2473,10.2473,18324.0
2016-07-01 14:20:00,13.83,13.83,13.82,13.82,13443.0,10.2547,10.2547,10.2473,10.2473,13443.0
2016-07-01 14:30:00,13.82,13.83,13.82,13.82,25281.0,10.2473,10.2547,10.2473,10.2473,25281.0
2016-07-01 14:40:00,13.82,13.82,13.81,13.81,7617.0,10.2473,10.2473,10.2399,10.2399,7617.0
2016-07-01 14:50:00,13.81,13.82,13.81,13.82,20364.0,10.2399,10.2473,10.2399,10.2473,20364.0
2016-07-01 15:00:00,13.82,13.84,13.82,13.84,52068.0,10.2473,10.2621,10.2473,10.2621,52068.0
2016-07-01 15:10:00,13.84,13.84,13.83,13.84,27237.0,10.2621,10.2621,10.2547,10.2621,27237.0
2016-07-01 15:20:00,13.84,13.84,13.83,13.84,13038.0,10.2621,10.2621,10.2547,10.2621,13038.0
2016-07-01 15:30:00,13.83,13.84,13.81,13.81,35520.0,10.2547,10.2621,10.2399,10.2399,35520.0
2016-07-01 15:40:00,13.82,13.83,13.82,13.83,12822.0,10.2473,10.2547,10.2473,10.2547,12822.0
2016-07-01 15:50:00,13.83,13.84,13.82,13.83,81117.0,10.2547,10.2621,10.2473,10.2547,81117.0
2016-07-05 09:30:00,13.77,13.81,13.77,13.8,210480.0,10.2102,10.2399,10.2102,10.2324,210480.0
2016-07-05 09:40:00,13.79,13.8,13.76,13.77,34896.0,10.225,10.2324,10.2028,10.2102,34896.0
2016-07-05 09:50:00,13.76,13.78,13.76,13.78,31836.0,10.2028,10.2176,10.2028,10.2176,31836.0
2016-07-05 10:00:00,13.77,13.78,13.77,13.78,15258.0,10.2102,10.2176,10.2102,10.2176,15258.0
2016-07-05 10:10:00,13.78,13.79,13.77,13.79,61182.0,10.2176,10.225,10.2102,10.225,61182.0
2016-07-05 10:20:00,13.79,13.8,13.79,13.8,31947.0,10.225,10.2324,10.225,10.2324,31947.0
2016-07-05 10:30:00,13.81,13.81,13.8,13.8,43998.0,10.2399,10.2399,10.2324,10.2324,43998.0
2016-07-05 10:40:00,13.81,13.82,13.8,13.8,27321.0,10.2399,10.2473,10.2324,10.2324,27321.0
2016-07-05 10:50:00,13.8,13.8,13.8,13.8,7869.0,10.2324,10.2324,10.2324,10.2324,7869.0
2016-07-05 11:00:00,13.8,13.8,13.79,13.8,26241.0,10.2324,10.2324,10.225,10.2324,26241.0
2016-07-05 11:10:00,13.79,13.82,13.78,13.82,11763.0,10.225,10.2473,10.2176,10.2473,11763.0
2016-07-05 11:20:00,13.81,13.82,13.8,13.8,24063.0,10.2399,10.2473,10.2324,10.2324,24063.0
2016-07-05 11:30:00,13.81,13.81,13.79,13.8,25920.0,10.2399,10.2399,10.225,10.2324,25920.0
2016-07-05 11:40:00,13.8,13.8,13.79,13.79,9861.0,10.2324,10.2324,10.225,10.225,9861.0
2016-07-05 11:50:00,13.79,13.79,13.78,13.79,43782.0,10.225,10.225,10.2176,10.225,43782.0
2016-07-05 12:00:00,13.79,13.79,13.78,13.78,25809.0,10.225,10.225,10.2176,10.2176,25809.0
2016-07-05 12:10:00,13.78,13.79,13.77,13.79,30714.0,10.2176,10.225,10.2102,10.225,30714.0
2016-07-05 12:20:00,13.79,13.8,13.79,13.8,31521.0,10.225,10.2324,10.225,10.2324,31521.0
2016-07-05 12:30:00,13.8,13.8,13.78,13.78,12795.0,10.2324,10.2324,10.2176,10.2176,12795.0
2016-07-05 12:40:00,13.79,13.79,13.78,13.79,21834.0,10.225,10.225,10.2176,10.225,21834.0
2016-07-05 12:50:00,13.79,13.79,13.78,13.79,78288.0,10.225,10.225,10.2176,10.225,78288.0
2016-07-05 13:00:00,13.79,13.79,13.78,13.78,31914.0,10.225,10.225,10.2176,10.2176,31914.0
2016-07-05 13:10:00,13.79,13.79,13.78,13.78,14058.0,10.225,10.225,10.2176,10.2176,14058.0
2016-07-05 13:20:00,13.78,13.79,13.78,13.78,8151.0,10.2176,10.225,10.2176,10.2176,8151.0
2016-07-05 13:30:00,13.78,13.78,13.77,13.77,12522.0,10.2176,10.2176,10.2102,10.2102,12522.0
2016-07-05 13:40:00,13.77,13.77,13.76,13.77,39471.0,10.2102,10.2102,10.2028,10.2102,39471.0
2016-07-05 13:50:00,13.77,13.77,13.76,13.77,11511.0,10.2102,10.2102,10.2028,10.2102,11511.0
2016-07-05 14:00:00,13.77,13.78,13.76,13.78,127143.0,10.2102,10.2176,10.2028,10.2176,127143.0
2016-07-05 14:10:00,13.78,13.8,13.78,13.79,89253.0,10.2176,10.2324,10.2176,10.225,89253.0
2016-07-05 14:20:00,13.79,13.79,13.77,13.77,12621.0,10.225,10.225,10.2102,10.2102,12621.0
2016-07-05 14:30:00,13.77,13.78,13.77,13.78,20694.0,10.2102,10.2176,10.2102,10.2176,20694.0
2016-07-05 14:40:00,13.78,13.78,13.76,13.76,23826.0,10.2176,10.2176,10.2028,10.2028,23826.0
2016-07-05 14:50:00,13.77,13.77,13.76,13.77,23106.0,10.2102,10.2102,10.2028,10.2102,23106.0
2016-07-05 15:00:00,13.77,13.78,13.77,13.78,25398.0,10.2102,10.2176,10.2102,10.2176,25398.0
2016-07-05 15:10:00,13.78,13.79,13.77,13.79,20799.0,10.2176,10.225,10.2102,10.225,20799.0
2016-07-05 15:20:00,13.78,13.79,13.78,13.78,16791.0,10.2176,10.225,10.2176,10.2176,16791.0
2016-07-05 15:30:00,13.79,13.8,13.78,13.8,28401.0,10.225,10.2324,10.2176,10.2324,28401.0
2016-07-05 15:40:00,13.79,13.81,13.79,13.8,75087.0,10.225,10.2399,10.225,10.2324,75087.0
2016-07-05 15:50:00,13.81,13.81,13.78,13.78,73968.0,10.2399,10.2399,10.2176,10.2176,73968.0
2016-07-06 09:30:00,13.77,13.79,13.72,13.72,111738.0,10.2102,10.225,10.1731,10.1731,111738.0
2016-07-06 09:40:00,13.72,13.73,13.71,13.72,26376.0,10.1731,10.1805,10.1657,10.1731,26376.0
2016-07-06 09:50:00,13.71,13.72,13.7,13.71,18984.0,10.1657,10.1731,10.1583,10.1657,18984.0
2016-07-06 10:00:00,13.71,13.74,13.71,13.72,71154.0,10.1657,10.1879,10.1657,10.1731,71154.0
2016-07-06 10:10:00,13.72,13.73,13.69,13.7,38391.0,10.1731,10.1805,10.1509,10.1583,38391.0
2016-07-06 10:20:00,13.7,13.71,13.68,13.68,50403.0,10.1583,10.1657,10.1435,10.1435,50403.0
2016-07-06 10:30:00,13.68,13.69,13.68,13.69,18477.0,10.1435,10.1509,10.1435,10.1509,18477.0
2016-07-06 10:40:00,13.69,13.69,13.68,13.68,37947.0,10.1509,10.1509,10.1435,10.1435,37947.0
2016-07-06 10:50:00,13.7,13.72,13.7,13.72,16746.0,10.1583,10.1731,10.1583,10.1731,16746.0
2016-07-06 11:00:00,13.73,13.74,13.73,13.74,19683.0,10.1805,10.1879,10.1805,10.1879,19683.0
2016-07-06 11:10:00,13.74,13.75,13.73,13.74,36285.0,10.1879,10.1954,10.1805,10.1879,36285.0
2016-07-06 11:20:00,13.74,13.74,13.73,13.73,10872.0,10.1879,10.1879,10.1805,10.1805,10872.0
2016-07-06 11:30:00,13.74,13.75,13.74,13.75,24657.0,10.1879,10.1954,10.1879,10.1954,24657.0
2016-07-06 11:40:00,13.75,13.76,13.75,13.75,11907.0,10.1954,10.2028,10.1954,10.1954,11907.0
2016-07-06 11:50:00,13.76,13.77,13.75,13.77,23118.0,10.2028,10.2102,10.1954,10.2102,23118.0
2016-07-06 12:00:00,13.77,13.79,13.77,13.78,16506.0,10.2102,10.225,10.2102,10.2176,16506.0
2016-07-06 12:10:00,13.79,13.79,13.78,13.78,46218.0,10.225,10.225,10.2176,10.2176,46218.0
2016-07-06 12:20:00,13.78,13.79,13.78,13.78,28485.0,10.2176,10.225,10.2176,10.2176,28485.0
2016-07-06 12:30:00,13.78,13.79,13.78,13.78,48975.0,10.2176,10.225,10.2176,10.2176,48975.0
2016-07-06 12:40:00,13.78,13.79,13.77,13.77,27558.0,10.2176,10.225,10.2102,10.2102,27558.0
2016-07-06 12:50:00,13.78,13.8,13.77,13.8,18267.0,10.2176,10.2324,10.2102,10.2324,18267.0
2016-07-06 13:00:00,13.8,13.8,13.79,13.8,9207.0,10.2324,10.2324,10.225,10.2324,9207.0
2016-07-06 13:10:00,13.79,13.79,13.79,13.79,28905.0,10.225,10.225,10.225,10.225,28905.0
2016-07-06 13:20:00,13.8,13.8,13.78,13.79,21612.0,10.2324,10.2324,10.2176,10.225,21612.0
2016-07-06 13:30:00,13.79,13.79,13.79,13.79,4641.0,10.225,10.225,10.225,10.225,4641.0
2016-07-06 13:40:00,13.79,13.79,13.78,13.78,32205.0,10.225,10.225,10.2176,10.2176,32205.0
2016-07-06 13:50:00,13.78,13.79,13.78,13.78,96549.0,10.2176,10.225,10.2176,10.2176,96549.0
2016-07-06 14:00:00,13.79,13.8,13.78,13.8,157320.0,10.225,10.2324,10.2176,10.2324,157320.0
2016-07-06 14:10:00,13.8,13.81,13.77,13.8,73830.0,10.2324,10.2399,10.2102,10.2324,73830.0
2016-07-06 14:20:00,13.8,13.8,13.79,13.79,73305.0,10.2324,10.2324,10.225,10.225,73305.0
2016-07-06 14:30:00,13.8,13.82,13.8,13.82,17079.0,10.2324,10.2473,10.2324,10.2473,17079.0
2016-07-06 14:40:00,13.82,13.82,13.8,13.8,77526.0,10.2473,10.2473,10.2324,10.2324,77526.0
2016-07-06 14:50:00,13.8,13.82,13.8,13.82,28959.0,10.2324,10.2473,10.2324,10.2473,28959.0
2016-07-06 15:00:00,13.82,13.83,13.82,13.82,20550.0,10.2473,10.2547,10.2473,10.2473,20550.0
2016-07-06 15:10:00,13.83,13.83,13.82,13.82,8502.0,10.2547,10.2547,10.2473,10.2473,8502.0
2016-07-06 15:20:00,13.81,13.81,13.8,13.8,39954.0,10.2399,10.2399,10.2324,10.2324,39954.0
2016-07-06 15:30:00,13.8,13.81,13.8,13.81,24954.0,10.2324,10.2399,10.2324,10.2399,24954.0
2016-07-06 15:40:00,13.82,13.83,13.81,13.81,24648.0,10.2473,10.2547,10.2399,10.2399,24648.0
2016-07-06 15:50:00,13.81,13.83,13.81,13.82,63351.0,10.2399,10.2547,10.2399,10.2473,63351.0
2016-07-07 09:30:00,13.85,13.87,13.85,13.87,107856.0,10.2695,10.2843,10.2695,10.2843,107856.0
2016-07-07 09:40:00,13.87,13.88,13.87,13.88,27924.0,10.2843,10.2918,10.2843,10.2918,27924.0
2016-07-07 09:50:00,13.89,13.89,13.88,13.88,9771.0,10.2992,10.2992,10.2918,10.2918,9771.0
2016-07-07 10:00:00,13.87,13.88,13.87,13.87,34800.0,10.2843,10.2918,10.2843,10.2843,34800.0
2016-07-07 10:10:00,13.88,13.88,13.87,13.87,39477.0,10.2918,10.2918,10.2843,10.2843,39477.0
2016-07-07 10:20:00,13.87,13.88,13.86,13.87,18261.0,10.2843,10.2918,10.2769,10.2843,18261.0
2016-07-07 10:30:00,13.88,13.88,13.87,13.88,24054.0,10.2918,10.2918,10.2843,10.2918,24054.0
2016-07-07 10:40:00,13.88,13.88,13.86,13.86,31902.0,10.2918,10.2918,10.2769,10.2769,31902.0
2016-07-07 10:50:00,13.86,13.86,13.85,13.85,13320.0,10.2769,10.2769,10.2695,10.2695,13320.0
2016-07-07 11:00:00,13.85,13.85,13.83,13.84,84498.0,10.2695,10.2695,10.2547,10.2621,84498.0
2016-07-07 11:10:00,13.84,13.84,13.82,13.83,37968.0,10.2621,10.2621,10.2473,10.2547,37968.0
2016-07-07 11:20:00,13.83,13.83,13.82,13.83,13440.0,10.2547,10.2547,10.2473,10.2547,13440.0
2016-07-07 11:30:00,13.82,13.83,13.82,13.82,12108.0,10.2473,10.2547,10.2473,10.2473,12108.0
2016-07-07 11:40:00,13.83,13.83,13.81,13.82,41565.0,10.2547,10.2547,10.2399,10.2473,41565.0
2016-07-07 11:50:00,13.82,13.82,13.81,13.82,466821.0,10.2473,10.2473,10.2399,10.2473,466821.0
2016-07-07 12:00:00,13.82,13.83,13.81,13.81,15069.0,10.2473,10.2547,10.2399,10.2399,15069.0
2016-07-07 12:10:00,13.82,13.83,13.82,13.82,9756.0,10.2473,10.2547,10.2473,10.2473,9756.0
2016-07-07 12:20:00,13.82,13.83,13.81,13.82,33135.0,10.2473,10.2547,10.2399,10.2473,33135.0
2016-07-07 12:30:00,13.82,13.82,13.82,13.82,11298.0,10.2473,10.2473,10.2473,10.2473,11298.0
2016-07-07 12:40:00,13.82,13.82,13.81,13.81,30198.0,10.2473,10.2473,10.2399,10.2399,30198.0
2016-07-07 12:50:00,13.8,13.8,13.79,13.79,47856.0,10.2324,10.2324,10.225,10.225,47856.0
2016-07-07 13:00:00,13.79,13.79,13.78,13.79,2646.0,10.225,10.225,10.2176,10.225,2646.0
2016-07-07 13:10:00,13.79,13.8,13.79,13.79,17598.0,10.225,10.2324,10.225,10.225,17598.0
2016-07-07 13:20:00,13.8,13.8,13.8,13.8,3240.0,10.2324,10.2324,10.2324,10.2324,3240.0
2016-07-07 13:30:00,13.8,13.81,13.8,13.8,4071.0,10.2324,10.2399,10.2324,10.2324,4071.0
2016-07-07 13:40:00,13.81,13.81,13.79,13.79,47658.0,10.2399,10.2399,10.225,10.225,47658.0
2016-07-07 13:50:00,13.79,13.79,13.78,13.79,64359.0,10.225,10.225,10.2176,10.225,64359.0
2016-07-07 14:00:00,13.79,13.8,13.78,13.78,18384.0,10.225,10.2324,10.2176,10.2176,18384.0
2016-07-07 14:10:00,13.78,13.78,13.76,13.77,46473.0,10.2176,10.2176,10.2028,10.2102,46473.0
2016-07-07 14:20:00,13.77,13.77,13.76,13.77,23841.0,10.2102,10.2102,10.2028,10.2102,23841.0
2016-07-07 14:30:00,13.77,13.77,13.76,13.77,26340.0,10.2102,10.2102,10.2028,10.2102,26340.0
2016-07-07 14:40:00,13.76,13.77,13.76,13.76,22449.0,10.2028,10.2102,10.2028,10.2028,22449.0
2016-07-07 14:50:00,13.76,13.77,13.75,13.76,37182.0,10.2028,10.2102,10.1954,10.2028,37182.0
2016-07-07 15:00:00,13.76,13.78,13.75,13.77,15630.0,10.2028,10.2176,10.1954,10.2102,15630.0
2016-07-07 15:10:00,13.78,13.79,13.78,13.78,26712.0,10.2176,10.225,10.2176,10.2176,26712.0
2016-07-07 15:20:00,13.79,13.79,13.78,13.79,65949.0,10.225,10.225,10.2176,10.225,65949.0
2016-07-07 15:30:00,13.79,13.8,13.78,13.8,31269.0,10.225,10.2324,10.2176,10.2324,31269.0
2016-07-07 15:40:00,13.8,13.81,13.8,13.8,30930.0,10.2324,10.2399,10.2324,10.2324,30930.0
2016-07-07 15:50:00,13.8,13.81,13.8,13.81,72408.0,10.2324,10.2399,10.2324,10.2399,72408.0
2016-07-08 09:30:00,13.88,13.9,13.87,13.88,308712.0,10.2918,10.3066,10.2843,10.2918,308712.0
2016-07-08 09:40:00,13.88,13.9,13.88,13.89,30213.0,10.2918,10.3066,10.2918,10.2992,30213.0
2016-07-08 09:50:00,13.9,13.9,13.89,13.89,35499.0,10.3066,10.3066,10.2992,10.2992,35499.0
2016-07-08 10:00:00,13.9,13.92,13.89,13.92,36015.0,10.3066,10.3214,10.2992,10.3214,36015.0
2016-07-08 10:10:00,13.92,13.93,13.92,13.92,38208.0,10.3214,10.3288,10.3214,10.3214,38208.0
2016-07-08 10:20:00,13.92,13.93,13.92,13.92,26268.0,10.3214,10.3288,10.3214,10.3214,26268.0
2016-07-08 10:30:00,13.92,13.93,13.91,13.92,11364.0,10.3214,10.3288,10.314,10.3214,11364.0
2016-07-08 10:40:00,13.92,13.93,13.92,13.93,15474.0,10.3214,10.3288,10.3214,10.3288,15474.0
2016-07-08 10:50:00,13.93,13.94,13.93,13.94,26496.0,10.3288,10.3362,10.3288,10.3362,26496.0
2016-07-08 11:00:00,13.94,13.94,13.93,13.94,28239.0,10.3362,10.3362,10.3288,10.3362,28239.0
2016-07-08 11:10:00,13.94,13.95,13.94,13.94,15552.0,10.3362,10.3437,10.3362,10.3362,15552.0
2016-07-08 11:20:00,13.94,13.95,13.94,13.95,53802.0,10.3362,10.3437,10.3362,10.3437,53802.0
2016-07-08 11:30:00,13.94,13.95,13.94,13.94,33810.0,10.3362,10.3437,10.3362,10.3362,33810.0
2016-07-08 11:40:00,13.94,13.95,13.94,13.95,10077.0,10.3362,10.3437,10.3362,10.3437,10077.0
2016-07-08 11:50:00,13.95,13.95,13.94,13.95,85416.0,10.3437,10.3437,10.3362,10.3437,85416.0
2016-07-08 12:00:00,13.95,13.95,13.94,13.95,14844.0,10.3437,10.3437,10.3362,10.3437,14844.0
2016-07-08 12:10:00,13.95,13.95,13.94,13.95,11739.0,10.3437,10.3437,10.3362,10.3437,11739.0
2016-07-08 12:20:00,13.94,13.94,13.94,13.94,34440.0,10.3362,10.3362,10.3362,10.3362,34440.0
2016-07-08 12:30:00,13.94,13.94,13.93,13.94,57387.0,10.3362,10.3362,10.3288,10.3362,57387.0
2016-07-08 12:40:00,13.94,13.95,13.94,13.95,15228.0,10.3362,10.3437,10.3362,10.3437,15228.0
2016-07-08 12:50:00,13.95,13.96,13.95,13.95,10428.0,10.3437,10.3511,10.3437,10.3437,10428.0
2016-07-08 13:00:00,13.95,13.96,13.95,13.96,32661.0,10.3437,10.3511,10.3437,10.3511,32661.0
2016-07-08 13:10:00,13.96,13.96,13.96,13.96,16194.0,10.3511,10.3511,10.3511,10.3511,16194.0
2016-07-08 13:20:00,13.96,13.97,13.96,13.97,35787.0,10.3511,10.3585,10.3511,10.3585,35787.0
2016-07-08 13:30:00,13.97,13.97,13.96,13.97,172047.0,10.3585,10.3585,10.3511,10.3585,172047.0
2016-07-08 13:40:00,13.97,13.97,13.96,13.96,22683.0,10.3585,10.3585,10.3511,10.3511,22683.0
2016-07-08 13:50:00,13.97,13.97,13.96,13.97,73965.0,10.3585,10.3585,10.3511,10.3585,73965.0
2016-07-08 14:00:00,13.96,13.97,13.96,13.96,9567.0,10.3511,10.3585,10.3511,10.3511,9567.0
2016-07-08 14:10:00,13.97,13.98,13.96,13.97,17058.0,10.3585,10.3659,10.3511,10.3585,17058.0
2016-07-08 14:20:00,13.98,13.99,13.98,13.99,147207.0,10.3659,10.3733,10.3659,10.3733,147207.0
2016-07-08 14:30:00,13.98,14.0,13.98,13.99,51615.0,10.3659,10.3807,10.3659,10.3733,51615.0
2016-07-08 14:40:00,13.99,14.0,13.99,13.99,36054.0,10.3733,10.3807,10.3733,10.3733,36054.0
2016-07-08 14:50:00,13.99,14.0,13.99,13.99,39426.0,10.3733,10.3807,10.3733,10.3733,39426.0
2016-07-08 15:00:00,13.99,13.99,13.98,13.98,30333.0,10.3733,10.3733,10.3659,10.3659,30333.0
2016-07-08 15:10:00,13.99,13.99,13.98,13.99,74589.0,10.3733,10.3733,10.3659,10.3733,74589.0
2016-07-08 15:20:00,13.99,13.99,13.97,13.97,23100.0,10.3733,10.3733,10.3585,10.3585,23100.0
2016-07-08 15:30:00,13.98,13.98,13.97,13.98,34752.0,10.3659,10.3659,10.3585,10.3659,34752.0
2016-07-08 15:40:00,13.98,13.98,13.97,13.98,46944.0,10.3659,10.3659,10.3585,10.3659,46944.0
2016-07-08 15:50:00,13.98,13.99,13.98,13.98,87909.0,10.3659,10.3733,10.3659,10.3659,87909.0
2016-07-11 09:30:00,14.01,14.02,14.0,14.02,136542.0,10.3881,10.3956,10.3807,10.3956,136542.0
2016-07-11 09:40:00,14.02,14.04,14.01,14.03,43839.0,10.3956,10.4104,10.3881,10.403,43839.0
2016-07-11 09:50:00,14.03,14.03,14.02,14.03,53022.0,10.403,10.403,10.3956,10.403,53022.0
2016-07-11 10:00:00,14.02,14.03,14.02,14.03,20196.0,10.3956,10.403,10.3956,10.403,20196.0
2016-07-11 10:10:00,14.03,14.03,14.02,14.03,20349.0,10.403,10.403,10.3956,10.403,20349.0
2016-07-11 10:20:00,14.03,14.03,14.01,14.02,34998.0,10.403,10.403,10.3881,10.3956,34998.0
2016-07-11 10:30:00,14.02,14.03,14.02,14.03,18936.0,10.3956,10.403,10.3956,10.403,18936.0
2016-07-11 10:40:00,14.04,14.05,14.03,14.04,31386.0,10.4104,10.4178,10.403,10.4104,31386.0
2016-07-11 10:50:00,14.04,14.05,14.04,14.05,4041.0,10.4104,10.4178,10.4104,10.4178,4041.0
2016-07-11 11:00:00,14.05,14.06,14.05,14.05,47874.0,10.4178,10.4252,10.4178,10.4178,47874.0
2016-07-11 11:10:00,14.05,14.06,14.05,14.06,17952.0,10.4178,10.4252,10.4178,10.4252,17952.0
2016-07-11 11:20:00,14.06,14.06,14.06,14.06,90033.0,10.4252,10.4252,10.4252,10.4252,90033.0
2016-07-11 11:30:00,14.07,14.07,14.06,14.07,12753.0,10.4326,10.4326,10.4252,10.4326,12753.0
2016-07-11 11:40:00,14.07,14.07,14.06,14.07,39792.0,10.4326,10.4326,10.4252,10.4326,39792.0
2016-07-11 11:50:00,14.07,14.08,14.07,14.07,30522.0,10.4326,10.4401,10.4326,10.4326,30522.0
2016-07-11 12:00:00,14.07,14.07,14.06,14.07,13689.0,10.4326,10.4326,10.4252,10.4326,13689.0
2016-07-11 12:10:00,14.07,14.07,14.06,14.07,11331.0,10.4326,10.4326,10.4252,10.4326,11331.0
2016-07-11 12:20:00,14.07,14.07,14.07,14.07,32904.0,10.4326,10.4326,10.4326,10.4326,32904.0
2016-07-11 12:30:00,14.07,14.08,14.07,14.08,74025.0,10.4326,10.4401,10.4326,10.4401,74025.0
2016-07-11 12:40:00,14.08,14.08,14.08,14.08,25254.0,10.4401,10.4401,10.4401,10.4401,25254.0
2016-07-11 12:50:00,14.08,14.09,14.08,14.08,18678.0,10.4401,10.4475,10.4401,10.4401,18678.0
2016-07-11 13:00:00,14.08,14.08,14.08,14.08,24294.0,10.4401,10.4401,10.4401,10.4401,24294.0
2016-07-11 13:10:00,14.08,14.08,14.07,14.08,16170.0,10.4401,10.4401,10.4326,10.4401,16170.0
2016-07-11 13:20:00,14.08,14.08,14.07,14.07,15981.0,10.4401,10.4401,10.4326,10.4326,15981.0
2016-07-11 13:30:00,14.07,14.08,14.07,14.08,7230.0,10.4326,10.4401,10.4326,10.4401,7230.0
2016-07-11 13:40:00,14.07,14.08,14.07,14.08,270939.0,10.4326,10.4401,10.4326,10.4401,270939.0
2016-07-11 13:50:00,14.08,14.08,14.08,14.08,25593.0,10.4401,10.4401,10.4401,10.4401,25593.0
2016-07-11 14:00:00,14.07,14.08,14.07,14.07,13044.0,10.4326,10.4401,10.4326,10.4326,13044.0
2016-07-11 14:10:00,14.08,14.08,14.07,14.07,125496.0,10.4401,10.4401,10.4326,10.4326,125496.0
2016-07-11 14:20:00,14.07,14.08,14.07,14.08,24507.0,10.4326,10.4401,10.4326,10.4401,24507.0
2016-07-11 14:30:00,14.07,14.08,14.07,14.07,37224.0,10.4326,10.4401,10.4326,10.4326,37224.0
2016-07-11 14:40:00,14.08,14.08,14.06,14.06,30999.0,10.4401,10.4401,10.4252,10.4252,30999.0
2016-07-11 14:50:00,14.06,14.07,14.06,14.07,25437.0,10.4252,10.4326,10.4252,10.4326,25437.0
2016-07-11 15:00:00,14.07,14.07,14.06,14.07,12423.0,10.4326,10.4326,10.4252,10.4326,12423.0
2016-07-11 15:10:00,14.08,14.08,14.07,14.08,71388.0,10.4401,10.4401,10.4326,10.4401,71388.0
2016-07-11 15:20:00,14.08,14.08,14.07,14.07,26421.0,10.4401,10.4401,10.4326,10.4326,26421.0
2016-07-11 15:30:00,14.07,14.07,14.06,14.07,65154.0,10.4326,10.4326,10.4252,10.4326,65154.0
2016-07-11 15:40:00,14.06,14.07,14.06,14.06,31638.0,10.4252,10.4326,10.4252,10.4252,31638.0
2016-07-11 15:50:00,14.06,14.06,14.05,14.05,47592.0,10.4252,10.4252,10.4178,10.4178,47592.0
2016-07-12 09:30:00,14.09,14.11,14.09,14.1,118332.0,10.4475,10.4623,10.4475,10.4549,118332.0
2016-07-12 09:40:00,14.1,14.12,14.1,14.11,49437.0,10.4549,10.4697,10.4549,10.4623,49437.0
2016-07-12 09:50:00,14.11,14.11,14.09,14.1,23703.0,10.4623,10.4623,10.4475,10.4549,23703.0
2016-07-12 10:00:00,14.09,14.1,14.08,14.09,75498.0,10.4475,10.4549,10.4401,10.4475,75498.0
2016-07-12 10:10:00,14.09,14.09,14.08,14.09,16779.0,10.4475,10.4475,10.4401,10.4475,16779.0
2016-07-12 10:20:00,14.09,14.1,14.08,14.1,37266.0,10.4475,10.4549,10.4401,10.4549,37266.0
2016-07-12 10:30:00,14.1,14.1,14.1,14.1,27081.0,10.4549,10.4549,10.4549,10.4549,27081.0
2016-07-12 10:40:00,14.1,14.11,14.1,14.1,35385.0,10.4549,10.4623,10.4549,10.4549,35385.0
2016-07-12 10:50:00,14.1,14.11,14.1,14.1,24264.0,10.4549,10.4623,10.4549,10.4549,24264.0
2016-07-12 11:00:00,14.11,14.11,14.1,14.11,64167.0,10.4623,10.4623,10.4549,10.4623,64167.0
2016-07-12 11:10:00,14.11,14.11,14.11,14.11,23610.0,10.4623,10.4623,10.4623,10.4623,23610.0
2016-07-12 11:20:00,14.11,14.12,14.11,14.12,59394.0,10.4623,10.4697,10.4623,10.4697,59394.0
2016-07-12 11:30:00,14.12,14.13,14.11,14.13,145710.0,10.4697,10.4771,10.4623,10.4771,145710.0
2016-07-12 11:40:00,14.13,14.13,14.12,14.12,58146.0,10.4771,10.4771,10.4697,10.4697,58146.0
2016-07-12 11:50:00,14.12,14.13,14.12,14.13,54150.0,10.4697,10.4771,10.4697,10.4771,54150.0
2016-07-12 12:00:00,14.13,14.13,14.12,14.13,28467.0,10.4771,10.4771,10.4697,10.4771,28467.0
2016-07-12 12:10:00,14.13,14.14,14.13,14.13,12618.0,10.4771,10.4845,10.4771,10.4771,12618.0
2016-07-12 12:20:00,14.13,14.14,14.13,14.14,18747.0,10.4771,10.4845,10.4771,10.4845,18747.0
2016-07-12 12:30:00,14.13,14.14,14.13,14.14,25644.0,10.4771,10.4845,10.4771,10.4845,25644.0
2016-07-12 12:40:00,14.14,14.14,14.13,14.13,29358.0,10.4845,10.4845,10.4771,10.4771,29358.0
2016-07-12 12:50:00,14.13,14.13,14.13,14.13,168870.0,10.4771,10.4771,10.4771,10.4771,168870.0
2016-07-12 13:00:00,14.13,14.13,14.13,14.13,14031.0,10.4771,10.4771,10.4771,10.4771,14031.0
2016-07-12 13:10:00,14.13,14.13,14.12,14.13,44415.0,10.4771,10.4771,10.4697,10.4771,44415.0
2016-07-12 13:20:00,14.13,14.13,14.12,14.13,3186.0,10.4771,10.4771,10.4697,10.4771,3186.0
2016-07-12 13:30:00,14.13,14.13,14.13,14.13,81699.0,10.4771,10.4771,10.4771,10.4771,81699.0
2016-07-12 13:40:00,14.14,14.14,14.13,14.13,4308.0,10.4845,10.4845,10.4771,10.4771,4308.0
2016-07-12 13:50:00,14.13,14.13,14.12,14.12,17319.0,10.4771,10.4771,10.4697,10.4697,17319.0
2016-07-12 14:00:00,14.12,14.13,14.12,14.13,21477.0,10.4697,10.4771,10.4697,10.4771,21477.0
2016-07-12 14:10:00,14.13,14.14,14.13,14.14,40716.0,10.4771,10.4845,10.4771,10.4845,40716.0
2016-07-12 14:20:00,14.14,14.14,14.13,14.14,29976.0,10.4845,10.4845,10.4771,10.4845,29976.0
2016-07-12 14:30:00,14.14,14.15,14.14,14.14,3608181.0,10.4845,10.492,10.4845,10.4845,3608181.0
2016-07-12 14:40:00,14.14,14.15,14.14,14.15,123345.0,10.4845,10.492,10.4845,10.492,123345.0
2016-07-12 14:50:00,14.15,14.15,14.13,14.14,40782.0,10.492,10.492,10.4771,10.4845,40782.0
2016-07-12 15:00:00,14.14,14.14,14.13,14.13,31029.0,10.4845,10.4845,10.4771,10.4771,31029.0
2016-07-12 15:10:00,14.13,14.13,14.12,14.12,41832.0,10.4771,10.4771,10.4697,10.4697,41832.0
2016-07-12 15:20:00,14.12,14.13,14.12,14.13,36156.0,10.4697,10.4771,10.4697,10.4771,36156.0
2016-07-12 15:30:00,14.13,14.14,14.12,14.13,37590.0,10.4771,10.4845,10.4697,10.4771,37590.0
2016-07-12 15:40:00,14.13,14.13,14.12,14.12,18087.0,10.4771,10.4771,10.4697,10.4697,18087.0
2016-07-12 15:50:00,14.12,14.13,14.12,14.13,52890.0,10.4697,10.4771,10.4697,10.4771,52890.0
2016-07-13 09:30:00,14.15,14.16,14.14,14.14,96789.0,10.492,10.4994,10.4845,10.4845,96789.0
2016-07-13 09:40:00,14.14,14.15,14.13,14.13,29682.0,10.4845,10.492,10.4771,10.4771,29682.0
2016-07-13 09:50:00,14.14,14.14,14.13,14.13,13383.0,10.4845,10.4845,10.4771,10.4771,13383.0
2016-07-13 10:00:00,14.14,14.14,14.13,14.14,22941.0,10.4845,10.4845,10.4771,10.4845,22941.0
2016-07-13 10:10:00,14.14,14.14,14.13,14.13,19722.0,10.4845,10.4845,10.4771,10.4771,19722.0
2016-07-13 10:20:00,14.14,14.14,14.13,14.13,37686.0,10.4845,10.4845,10.4771,10.4771,37686.0
2016-07-13 10:30:00,14.13,14.15,14.13,14.14,18294.0,10.4771,10.492,10.4771,10.4845,18294.0
2016-07-13 10:40:00,14.14,14.15,14.14,14.15,147597.0,10.4845,10.492,10.4845,10.492,147597.0
2016-07-13 10:50:00,14.15,14.15,14.14,14.14,23013.0,10.492,10.492,10.4845,10.4845,23013.0
2016-07-13 11:00:00,14.14,14.15,14.14,14.14,27996.0,10.4845,10.492,10.4845,10.4845,27996.0
2016-07-13 11:10:00,14.14,14.15,14.14,14.14,33309.0,10.4845,10.492,10.4845,10.4845,33309.0
2016-07-13 11:20:00,14.14,14.15,14.14,14.14,33093.0,10.4845,10.492,10.4845,10.4845,33093.0
2016-07-13 11:30:00,14.14,14.14,14.13,14.13,40368.0,10.4845,10.4845,10.4771,10.4771,40368.0
2016-07-13 11:40:00,14.12,14.13,14.12,14.12,13386.0,10.4697,10.4771,10.4697,10.4697,13386.0
2016-07-13 11:50:00,14.12,14.12,14.12,14.12,12747.0,10.4697,10.4697,10.4697,10.4697,12747.0
2016-07-13 12:00:00,14.12,14.13,14.12,14.13,40617.0,10.4697,10.4771,10.4697,10.4771,40617.0
2016-07-13 12:10:00,14.13,14.13,14.13,14.13,7692.0,10.4771,10.4771,10.4771,10.4771,7692.0
2016-07-13 12:20:00,14.14,14.14,14.13,14.13,28527.0,10.4845,10.4845,10.4771,10.4771,28527.0
2016-07-13 12:30:00,14.13,14.13,14.12,14.12,12633.0,10.4771,10.4771,10.4697,10.4697,12633.0
2016-07-13 12:40:00,14.13,14.14,14.13,14.13,39480.0,10.4771,10.4845,10.4771,10.4771,39480.0
2016-07-13 12:50:00,14.14,14.14,14.13,14.14,21363.0,10.4845,10.4845,10.4771,10.4845,21363.0
2016-07-13 13:00:00,14.14,14.15,14.14,14.15,25767.0,10.4845,10.492,10.4845,10.492,25767.0
2016-07-13 13:10:00,14.15,14.16,14.15,14.15,34938.0,10.492,10.4994,10.492,10.492,34938.0
2016-07-13 13:20:00,14.16,14.16,14.14,14.15,28482.0,10.4994,10.4994,10.4845,10.492,28482.0
2016-07-13 13:30:00,14.15,14.15,14.14,14.14,18828.0,10.492,10.492,10.4845,10.4845,18828.0
2016-07-13 13:40:00,14.15,14.16,14.14,14.15,10701.0,10.492,10.4994,10.4845,10.492,10701.0
2016-07-13 13:50:00,14.15,14.16,14.14,14.14,10410.0,10.492,10.4994,10.4845,10.4845,10410.0
2016-07-13 14:00:00,14.14,14.15,14.14,14.15,14961.0,10.4845,10.492,10.4845,10.492,14961.0
2016-07-13 14:10:00,14.15,14.15,14.15,14.15,12411.0,10.492,10.492,10.492,10.492,12411.0
2016-07-13 14:20:00,14.15,14.16,14.15,14.16,61431.0,10.492,10.4994,10.492,10.4994,61431.0
2016-07-13 14:30:00,14.16,14.16,14.15,14.16,39543.0,10.4994,10.4994,10.492,10.4994,39543.0
2016-07-13 14:40:00,14.15,14.16,14.15,14.16,17082.0,10.492,10.4994,10.492,10.4994,17082.0
2016-07-13 14:50:00,14.16,14.16,14.15,14.16,91242.0,10.4994,10.4994,10.492,10.4994,91242.0
2016-07-13 15:00:00,14.16,14.17,14.16,14.16,29832.0,10.4994,10.5068,10.4994,10.4994,29832.0
2016-07-13 15:10:00,14.16,14.16,14.15,14.15,26799.0,10.4994,10.4994,10.492,10.492,26799.0
2016-07-13 15:20:00,14.15,14.16,14.14,14.15,13527.0,10.492,10.4994,10.4845,10.492,13527.0
2016-07-13 15:30:00,14.15,14.17,14.15,14.16,37614.0,10.492,10.5068,10.492,10.4994,37614.0
2016-07-13 15:40:00,14.16,14.17,14.16,14.17,35355.0,10.4994,10.5068,10.4994,10.5068,35355.0
2016-07-13 15:50:00,14.16,14.17,14.16,14.16,239052.0,10.4994,10.5068,10.4994,10.4994,239052.0
2016-07-14 09:30:00,14.24,14.24,14.21,14.22,112683.0,10.5587,10.5587,10.5364,10.5439,112683.0
2016-07-14 09:40:00,14.22,14.22,14.2,14.21,40017.0,10.5439,10.5439,10.529,10.5364,40017.0
2016-07-14 09:50:00,14.2,14.23,14.2,14.23,44913.0,10.529,10.5513,10.529,10.5513,44913.0
2016-07-14 10:00:00,14.23,14.24,14.23,14.24,53583.0,10.5513,10.5587,10.5513,10.5587,53583.0
2016-07-14 10:10:00,14.24,14.25,14.23,14.24,37695.0,10.5587,10.5661,10.5513,10.5587,37695.0
2016-07-14 10:20:00,14.23,14.25,14.23,14.24,26823.0,10.5513,10.5661,10.5513,10.5587,26823.0
2016-07-14 10:30:00,14.24,14.25,14.24,14.25,104379.0,10.5587,10.5661,10.5587,10.5661,104379.0
2016-07-14 10:40:00,14.24,14.25,14.23,14.23,57681.0,10.5587,10.5661,10.5513,10.5513,57681.0
2016-07-14 10:50:00,14.23,14.24,14.23,14.23,17820.0,10.5513,10.5587,10.5513,10.5513,17820.0
2016-07-14 11:00:00,14.23,14.25,14.23,14.24,50817.0,10.5513,10.5661,10.5513,10.5587,50817.0
2016-07-14 11:10:00,14.24,14.25,14.23,14.23,23541.0,10.5587,10.5661,10.5513,10.5513,23541.0
2016-07-14 11:20:00,14.24,14.25,14.24,14.24,6201.0,10.5587,10.5661,10.5587,10.5587,6201.0
2016-07-14 11:30:00,14.24,14.24,14.22,14.23,21186.0,10.5587,10.5587,10.5439,10.5513,21186.0
2016-07-14 11:40:00,14.23,14.23,14.22,14.22,96297.0,10.5513,10.5513,10.5439,10.5439,96297.0
2016-07-14 11:50:00,14.23,14.23,14.22,14.23,15849.0,10.5513,10.5513,10.5439,10.5513,15849.0
2016-07-14 12:00:00,14.23,14.23,14.22,14.23,29997.0,10.5513,10.5513,10.5439,10.5513,29997.0
2016-07-14 12:10:00,14.23,14.23,14.22,14.22,11205.0,10.5513,10.5513,10.5439,10.5439,11205.0
2016-07-14 12:20:00,14.22,14.22,14.21,14.22,40251.0,10.5439,10.5439,10.5364,10.5439,40251.0
2016-07-14 12:30:00,14.21,14.22,14.21,14.22,26778.0,10.5364,10.5439,10.5364,10.5439,26778.0
2016-07-14 12:40:00,14.22,14.22,14.22,14.22,26118.0,10.5439,10.5439,10.5439,10.5439,26118.0
2016-07-14 12:50:00,14.22,14.22,14.21,14.21,13188.0,10.5439,10.5439,10.5364,10.5364,13188.0
2016-07-14 13:00:00,14.21,14.21,14.2,14.21,20316.0,10.5364,10.5364,10.529,10.5364,20316.0
2016-07-14 13:10:00,14.21,14.21,14.19,14.2,12900.0,10.5364,10.5364,10.5216,10.529,12900.0
2016-07-14 13:20:00,14.2,14.2,14.19,14.19,30339.0,10.529,10.529,10.5216,10.5216,30339.0
2016-07-14 13:30:00,14.19,14.2,14.19,14.2,22881.0,10.5216,10.529,10.5216,10.529,22881.0
2016-07-14 13:40:00,14.2,14.21,14.19,14.2,14766.0,10.529,10.5364,10.5216,10.529,14766.0
2016-07-14 13:50:00,14.2,14.21,14.2,14.2,20556.0,10.529,10.5364,10.529,10.529,20556.0
2016-07-14 14:00:00,14.2,14.2,14.2,14.2,53226.0,10.529,10.529,10.529,10.529,53226.0
2016-07-14 14:10:00,14.21,14.22,14.2,14.22,23814.0,10.5364,10.5439,10.529,10.5439,23814.0
2016-07-14 14:20:00,14.22,14.22,14.21,14.21,8445.0,10.5439,10.5439,10.5364,10.5364,8445.0
2016-07-14 14:30:00,14.21,14.21,14.21,14.21,6522.0,10.5364,10.5364,10.5364,10.5364,6522.0
2016-07-14 14:40:00,14.22,14.22,14.21,14.22,16548.0,10.5439,10.5439,10.5364,10.5439,16548.0
2016-07-14 14:50:00,14.21,14.22,14.21,14.21,21081.0,10.5364,10.5439,10.5364,10.5364,21081.0
2016-07-14 15:00:00,14.22,14.23,14.21,14.23,19827.0,10.5439,10.5513,10.5364,10.5513,19827.0
2016-07-14 15:10:00,14.23,14.23,14.22,14.23,24345.0,10.5513,10.5513,10.5439,10.5513,24345.0
2016-07-14 15:20:00,14.22,14.23,14.22,14.23,16707.0,10.5439,10.5513,10.5439,10.5513,16707.0
2016-07-14 15:30:00,14.23,14.23,14.22,14.22,61092.0,10.5513,10.5513,10.5439,10.5439,61092.0
2016-07-14 15:40:00,14.23,14.23,14.21,14.22,73023.0,10.5513,10.5513,10.5364,10.5439,73023.0
2016-07-14 15:50:00,14.22,14.23,14.21,14.22,136545.0,10.5439,10.5513,10.5364,10.5439,136545.0
2016-07-15 09:30:00,14.24,14.26,14.24,14.24,73821.0,10.5587,10.5735,10.5587,10.5587,73821.0
2016-07-15 09:40:00,14.24,14.25,14.23,14.23,101265.0,10.5587,10.5661,10.5513,10.5513,101265.0
2016-07-15 09:50:00,14.23,14.24,14.22,14.22,19782.0,10.5513,10.5587,10.5439,10.5439,19782.0
2016-07-15 10:00:00,14.22,14.23,14.22,14.23,13272.0,10.5439,10.5513,10.5439,10.5513,13272.0
2016-07-15 10:10:00,14.23,14.23,14.22,14.22,48591.0,10.5513,10.5513,10.5439,10.5439,48591.0
2016-07-15 10:20:00,14.22,14.23,14.22,14.22,31296.0,10.5439,10.5513,10.5439,10.5439,31296.0
2016-07-15 10:30:00,14.23,14.23,14.22,14.23,18135.0,10.5513,10.5513,10.5439,10.5513,18135.0
2016-07-15 10:40:00,14.23,14.23,14.22,14.23,10740.0,10.5513,10.5513,10.5439,10.5513,10740.0
2016-07-15 10:50:00,14.22,14.23,14.22,14.22,33138.0,10.5439,10.5513,10.5439,10.5439,33138.0
2016-07-15 11:00:00,14.22,14.22,14.21,14.21,10395.0,10.5439,10.5439,10.5364,10.5364,10395.0
2016-07-15 11:10:00,14.21,14.21,14.2,14.2,23646.0,10.5364,10.5364,10.529,10.529,23646.0
2016-07-15 11:20:00,14.2,14.2,14.19,14.2,21468.0,10.529,10.529,10.5216,10.529,21468.0
2016-07-15 11:30:00,14.2,14.2,14.19,14.19,4305.0,10.529,10.529,10.5216,10.5216,4305.0
2016-07-15 11:40:00,14.2,14.2,14.19,14.19,90411.0,10.529,10.529,10.5216,10.5216,90411.0
2016-07-15 11:50:00,14.19,14.19,14.18,14.19,21915.0,10.5216,10.5216,10.5142,10.5216,21915.0
2016-07-15 12:00:00,14.18,14.19,14.18,14.19,28614.0,10.5142,10.5216,10.5142,10.5216,28614.0
2016-07-15 12:10:00,14.19,14.19,14.18,14.19,8688.0,10.5216,10.5216,10.5142,10.5216,8688.0
2016-07-15 12:20:00,14.18,14.19,14.18,14.18,15405.0,10.5142,10.5216,10.5142,10.5142,15405.0
2016-07-15 12:30:00,14.18,14.18,14.17,14.17,20805.0,10.5142,10.5142,10.5068,10.5068,20805.0
2016-07-15 12:40:00,14.17,14.18,14.17,14.18,27672.0,10.5068,10.5142,10.5068,10.5142,27672.0
2016-07-15 12:50:00,14.17,14.18,14.17,14.18,25626.0,10.5068,10.5142,10.5068,10.5142,25626.0
2016-07-15 13:00:00,14.18,14.18,14.18,14.18,22356.0,10.5142,10.5142,10.5142,10.5142,22356.0
2016-07-15 13:10:00,14.18,14.19,14.18,14.19,21384.0,10.5142,10.5216,10.5142,10.5216,21384.0
2016-07-15 13:20:00,14.19,14.2,14.19,14.2,2343.0,10.5216,10.529,10.5216,10.529,2343.0
2016-07-15 13:30:00,14.2,14.2,14.19,14.19,6246.0,10.529,10.529,10.5216,10.5216,6246.0
2016-07-15 13:40:00,14.2,14.21,14.2,14.2,9636.0,10.529,10.5364,10.529,10.529,9636.0
2016-07-15 13:50:00,14.2,14.2,14.19,14.2,18189.0,10.529,10.529,10.5216,10.529,18189.0
2016-07-15 14:00:00,14.2,14.2,14.2,14.2,36081.0,10.529,10.529,10.529,10.529,36081.0
2016-07-15 14:10:00,14.2,14.2,14.19,14.19,163743.0,10.529,10.529,10.5216,10.5216,163743.0
2016-07-15 14:20:00,14.2,14.2,14.19,14.19,35025.0,10.529,10.529,10.5216,10.5216,35025.0
2016-07-15 14:30:00,14.2,14.2,14.2,14.2,12681.0,10.529,10.529,10.529,10.529,12681.0
2016-07-15 14:40:00,14.2,14.21,14.2,14.21,7077.0,10.529,10.5364,10.529,10.5364,7077.0
2016-07-15 14:50:00,14.2,14.21,14.2,14.21,23718.0,10.529,10.5364,10.529,10.5364,23718.0
2016-07-15 15:00:00,14.21,14.21,14.2,14.21,85449.0,10.5364,10.5364,10.529,10.5364,85449.0
2016-07-15 15:10:00,14.2,14.21,14.2,14.2,19833.0,10.529,10.5364,10.529,10.529,19833.0
2016-07-15 15:20:00,14.21,14.22,14.2,14.21,31392.0,10.5364,10.5439,10.529,10.5364,31392.0
2016-07-15 15:30:00,14.21,14.23,14.21,14.22,30279.0,10.5364,10.5513,10.5364,10.5439,30279.0
2016-07-15 15:40:00,14.22,14.22,14.21,14.21,70284.0,10.5439,10.5439,10.5364,10.5364,70284.0
2016-07-15 15:50:00,14.22,14.22,14.21,14.22,37548.0,10.5439,10.5439,10.5364,10.5439,37548.0
2016-07-18 09:30:00,14.23,14.23,14.2,14.21,101508.0,10.5513,10.5513,10.529,10.5364,101508.0
2016-07-18 09:40:00,14.21,14.21,14.19,14.21,27099.0,10.5364,10.5364,10.5216,10.5364,27099.0
2016-07-18 09:50:00,14.21,14.21,14.2,14.21,32547.0,10.5364,10.5364,10.529,10.5364,32547.0
2016-07-18 10:00:00,14.21,14.23,14.21,14.22,32925.0,10.5364,10.5513,10.5364,10.5439,32925.0
2016-07-18 10:10:00,14.22,14.23,14.22,14.22,17892.0,10.5439,10.5513,10.5439,10.5439,17892.0
2016-07-18 10:20:00,14.22,14.23,14.22,14.23,10203.0,10.5439,10.5513,10.5439,10.5513,10203.0
2016-07-18 10:30:00,14.23,14.23,14.22,14.23,87555.0,10.5513,10.5513,10.5439,10.5513,87555.0
2016-07-18 10:40:00,14.23,14.23,14.23,14.23,24834.0,10.5513,10.5513,10.5513,10.5513,24834.0
2016-07-18 10:50:00,14.23,14.23,14.23,14.23,21453.0,10.5513,10.5513,10.5513,10.5513,21453.0
2016-07-18 11:00:00,14.23,14.24,14.23,14.23,31863.0,10.5513,10.5587,10.5513,10.5513,31863.0
2016-07-18 11:10:00,14.23,14.23,14.22,14.23,54573.0,10.5513,10.5513,10.5439,10.5513,54573.0
2016-07-18 11:20:00,14.23,14.23,14.22,14.22,13734.0,10.5513,10.5513,10.5439,10.5439,13734.0
2016-07-18 11:30:00,14.22,14.22,14.21,14.22,34683.0,10.5439,10.5439,10.5364,10.5439,34683.0
2016-07-18 11:40:00,14.22,14.23,14.22,14.22,52536.0,10.5439,10.5513,10.5439,10.5439,52536.0
2016-07-18 11:50:00,14.22,14.23,14.22,14.22,9228.0,10.5439,10.5513,10.5439,10.5439,9228.0
2016-07-18 12:00:00,14.22,14.22,14.22,14.22,3996.0,10.5439,10.5439,10.5439,10.5439,3996.0
2016-07-18 12:10:00,14.22,14.22,14.21,14.21,5991.0,10.5439,10.5439,10.5364,10.5364,5991.0
2016-07-18 12:20:00,14.21,14.21,14.2,14.21,15642.0,10.5364,10.5364,10.529,10.5364,15642.0
2016-07-18 12:30:00,14.21,14.21,14.2,14.2,5085.0,10.5364,10.5364,10.529,10.529,5085.0
2016-07-18 12:40:00,14.21,14.21,14.2,14.21,14400.0,10.5364,10.5364,10.529,10.5364,14400.0
2016-07-18 12:50:00,14.21,14.21,14.2,14.21,28002.0,10.5364,10.5364,10.529,10.5364,28002.0
2016-07-18 13:00:00,14.21,14.22,14.21,14.21,27423.0,10.5364,10.5439,10.5364,10.5364,27423.0
2016-07-18 13:10:00,14.21,14.21,14.2,14.2,8196.0,10.5364,10.5364,10.529,10.529,8196.0
2016-07-18 13:20:00,14.21,14.21,14.2,14.21,4092.0,10.5364,10.5364,10.529,10.5364,4092.0
2016-07-18 13:30:00,14.21,14.22,14.21,14.21,21693.0,10.5364,10.5439,10.5364,10.5364,21693.0
2016-07-18 13:40:00,14.22,14.22,14.21,14.22,6030.0,10.5439,10.5439,10.5364,10.5439,6030.0
2016-07-18 13:50:00,14.22,14.22,14.21,14.22,16476.0,10.5439,10.5439,10.5364,10.5439,16476.0
2016-07-18 14:00:00,14.22,14.22,14.21,14.22,32031.0,10.5439,10.5439,10.5364,10.5439,32031.0
2016-07-18 14:10:00,14.22,14.22,14.21,14.21,22308.0,10.5439,10.5439,10.5364,10.5364,22308.0
2016-07-18 14:20:00,14.21,14.22,14.21,14.22,6492.0,10.5364,10.5439,10.5364,10.5439,6492.0
2016-07-18 14:30:00,14.22,14.22,14.21,14.22,21156.0,10.5439,10.5439,10.5364,10.5439,21156.0
2016-07-18 14:40:00,14.22,14.22,14.22,14.22,7638.0,10.5439,10.5439,10.5439,10.5439,7638.0
2016-07-18 14:50:00,14.22,14.23,14.22,14.22,15756.0,10.5439,10.5513,10.5439,10.5439,15756.0
2016-07-18 15:00:00,14.23,14.23,14.22,14.22,38127.0,10.5513,10.5513,10.5439,10.5439,38127.0
2016-07-18 15:10:00,14.22,14.23,14.22,14.23,31965.0,10.5439,10.5513,10.5439,10.5513,31965.0
2016-07-18 15:20:00,14.23,14.23,14.22,14.22,16143.0,10.5513,10.5513,10.5439,10.5439,16143.0
2016-07-18 15:30:00,14.22,14.23,14.22,14.23,11595.0,10.5439,10.5513,10.5439,10.5513,11595.0
2016-07-18 15:40:00,14.23,14.23,14.22,14.23,38298.0,10.5513,10.5513,10.5439,10.5513,38298.0
2016-07-18 15:50:00,14.23,14.23,14.22,14.22,65703.0,10.5513,10.5513,10.5439,10.5439,65703.0
2016-07-19 09:30:00,14.22,14.23,14.2,14.21,140229.0,10.5439,10.5513,10.529,10.5364,140229.0
2016-07-19 09:40:00,14.2,14.21,14.19,14.2,14202.0,10.529,10.5364,10.5216,10.529,14202.0
2016-07-19 09:50:00,14.2,14.21,14.2,14.21,21249.0,10.529,10.5364,10.529,10.5364,21249.0
2016-07-19 10:00:00,14.2,14.21,14.2,14.21,9195.0,10.529,10.5364,10.529,10.5364,9195.0
2016-07-19 10:10:00,14.21,14.22,14.2,14.21,26874.0,10.5364,10.5439,10.529,10.5364,26874.0
2016-07-19 10:20:00,14.21,14.22,14.21,14.22,30867.0,10.5364,10.5439,10.5364,10.5439,30867.0
2016-07-19 10:30:00,14.22,14.23,14.22,14.22,202530.0,10.5439,10.5513,10.5439,10.5439,202530.0
2016-07-19 10:40:00,14.22,14.22,14.21,14.21,31920.0,10.5439,10.5439,10.5364,10.5364,31920.0
2016-07-19 10:50:00,14.22,14.22,14.22,14.22,10098.0,10.5439,10.5439,10.5439,10.5439,10098.0
2016-07-19 11:00:00,14.23,14.23,14.23,14.23,7542.0,10.5513,10.5513,10.5513,10.5513,7542.0
2016-07-19 11:10:00,14.23,14.23,14.21,14.22,14250.0,10.5513,10.5513,10.5364,10.5439,14250.0
2016-07-19 11:20:00,14.21,14.22,14.21,14.21,20604.0,10.5364,10.5439,10.5364,10.5364,20604.0
2016-07-19 11:30:00,14.21,14.22,14.2,14.21,17622.0,10.5364,10.5439,10.529,10.5364,17622.0
2016-07-19 11:40:00,14.21,14.21,14.2,14.2,43191.0,10.5364,10.5364,10.529,10.529,43191.0
2016-07-19 11:50:00,14.2,14.2,14.19,14.2,63306.0,10.529,10.529,10.5216,10.529,63306.0
2016-07-19 12:00:00,14.19,14.2,14.19,14.19,29547.0,10.5216,10.529,10.5216,10.5216,29547.0
2016-07-19 12:10:00,14.2,14.2,14.19,14.2,8505.0,10.529,10.529,10.5216,10.529,8505.0
2016-07-19 12:20:00,14.2,14.21,14.2,14.2,3579.0,10.529,10.5364,10.529,10.529,3579.0
2016-07-19 12:30:00,14.2,14.2,14.2,14.2,5124.0,10.529,10.529,10.529,10.529,5124.0
2016-07-19 12:40:00,14.2,14.21,14.2,14.21,25038.0,10.529,10.5364,10.529,10.5364,25038.0
2016-07-19 12:50:00,14.21,14.22,14.21,14.21,23637.0,10.5364,10.5439,10.5364,10.5364,23637.0
2016-07-19 13:00:00,14.21,14.22,14.21,14.22,25296.0,10.5364,10.5439,10.5364,10.5439,25296.0
2016-07-19 13:10:00,14.22,14.22,14.21,14.21,32118.0,10.5439,10.5439,10.5364,10.5364,32118.0
2016-07-19 13:20:00,14.21,14.21,14.2,14.2,28578.0,10.5364,10.5364,10.529,10.529,28578.0
2016-07-19 13:30:00,14.2,14.2,14.2,14.2,51399.0,10.529,10.529,10.529,10.529,51399.0
2016-07-19 13:40:00,14.2,14.21,14.2,14.21,10803.0,10.529,10.5364,10.529,10.5364,10803.0
2016-07-19 13:50:00,14.2,14.21,14.2,14.2,7962.0,10.529,10.5364,10.529,10.529,7962.0
2016-07-19 14:00:00,14.2,14.21,14.2,14.21,5277.0,10.529,10.5364,10.529,10.5364,5277.0
2016-07-19 14:10:00,14.21,14.22,14.21,14.22,14265.0,10.5364,10.5439,10.5364,10.5439,14265.0
2016-07-19 14:20:00,14.21,14.22,14.21,14.21,4290.0,10.5364,10.5439,10.5364,10.5364,4290.0
2016-07-19 14:30:00,14.21,14.22,14.21,14.21,13860.0,10.5364,10.5439,10.5364,10.5364,13860.0
2016-07-19 14:40:00,14.22,14.22,14.21,14.22,5592.0,10.5439,10.5439,10.5364,10.5439,5592.0
2016-07-19 14:50:00,14.21,14.22,14.21,14.21,22887.0,10.5364,10.5439,10.5364,10.5364,22887.0
2016-07-19 15:00:00,14.21,14.21,14.21,14.21,17535.0,10.5364,10.5364,10.5364,10.5364,17535.0
2016-07-19 15:10:00,14.21,14.21,14.2,14.21,14106.0,10.5364,10.5364,10.529,10.5364,14106.0
2016-07-19 15:20:00,14.21,14.22,14.21,14.21,77442.0,10.5364,10.5439,10.5364,10.5364,77442.0
2016-07-19 15:30:00,14.21,14.22,14.21,14.21,40116.0,10.5364,10.5439,10.5364,10.5364,40116.0
2016-07-19 15:40:00,14.21,14.22,14.21,14.22,13059.0,10.5364,10.5439,10.5364,10.5439,13059.0
2016-07-19 15:50:00,14.22,14.23,14.21,14.23,73857.0,10.5439,10.5513,10.5364,10.5513,73857.0
2016-07-20 09:30:00,14.28,14.3,14.25,14.26,61704.0,10.5883,10.6032,10.5661,10.5735,61704.0
2016-07-20 09:40:00,14.25,14.26,14.25,14.26,14070.0,10.5661,10.5735,10.5661,10.5735,14070.0
2016-07-20 09:50:00,14.26,14.26,14.25,14.25,28797.0,10.5735,10.5735,10.5661,10.5661,28797.0
2016-07-20 10:00:00,14.25,14.26,14.25,14.26,21963.0,10.5661,10.5735,10.5661,10.5735,21963.0
2016-07-20 10:10:00,14.26,14.26,14.25,14.26,16809.0,10.5735,10.5735,10.5661,10.5735,16809.0
2016-07-20 10:20:00,14.26,14.27,14.26,14.26,22866.0,10.5735,10.5809,10.5735,10.5735,22866.0
2016-07-20 10:30:00,14.26,14.27,14.26,14.27,93531.0,10.5735,10.5809,10.5735,10.5809,93531.0
2016-07-20 10:40:00,14.27,14.28,14.26,14.28,47913.0,10.5809,10.5883,10.5735,10.5883,47913.0
2016-07-20 10:50:00,14.27,14.28,14.27,14.28,8574.0,10.5809,10.5883,10.5809,10.5883,8574.0
2016-07-20 11:00:00,14.28,14.28,14.28,14.28,10245.0,10.5883,10.5883,10.5883,10.5883,10245.0
2016-07-20 11:10:00,14.28,14.28,14.27,14.28,13887.0,10.5883,10.5883,10.5809,10.5883,13887.0
2016-07-20 11:20:00,14.28,14.29,14.28,14.29,27678.0,10.5883,10.5958,10.5883,10.5958,27678.0
2016-07-20 11:30:00,14.29,14.29,14.29,14.29,91806.0,10.5958,10.5958,10.5958,10.5958,91806.0
2016-07-20 11:40:00,14.29,14.29,14.29,14.29,12726.0,10.5958,10.5958,10.5958,10.5958,12726.0
2016-07-20 11:50:00,14.29,14.29,14.28,14.28,14310.0,10.5958,10.5958,10.5883,10.5883,14310.0
2016-07-20 12:00:00,14.29,14.29,14.28,14.28,10110.0,10.5958,10.5958,10.5883,10.5883,10110.0
2016-07-20 12:10:00,14.28,14.29,14.28,14.29,10002.0,10.5883,10.5958,10.5883,10.5958,10002.0
2016-07-20 12:20:00,14.29,14.29,14.28,14.28,25383.0,10.5958,10.5958,10.5883,10.5883,25383.0
2016-07-20 12:30:00,14.28,14.29,14.28,14.28,30498.0,10.5883,10.5958,10.5883,10.5883,30498.0
2016-07-20 12:40:00,14.28,14.29,14.28,14.29,12318.0,10.5883,10.5958,10.5883,10.5958,12318.0
2016-07-20 12:50:00,14.29,14.29,14.28,14.28,28671.0,10.5958,10.5958,10.5883,10.5883,28671.0
2016-07-20 13:00:00,14.29,14.29,14.28,14.29,17154.0,10.5958,10.5958,10.5883,10.5958,17154.0
2016-07-20 13:10:00,14.29,14.29,14.29,14.29,15471.0,10.5958,10.5958,10.5958,10.5958,15471.0
2016-07-20 13:20:00,14.29,14.3,14.29,14.29,12402.0,10.5958,10.6032,10.5958,10.5958,12402.0
2016-07-20 13:30:00,14.29,14.3,14.29,14.29,12291.0,10.5958,10.6032,10.5958,10.5958,12291.0
2016-07-20 13:40:00,14.29,14.3,14.29,14.29,19959.0,10.5958,10.6032,10.5958,10.5958,19959.0
2016-07-20 13:50:00,14.29,14.3,14.29,14.3,5778.0,10.5958,10.6032,10.5958,10.6032,5778.0
2016-07-20 14:00:00,14.3,14.3,14.29,14.3,18258.0,10.6032,10.6032,10.5958,10.6032,18258.0
2016-07-20 14:10:00,14.29,14.3,14.29,14.29,20847.0,10.5958,10.6032,10.5958,10.5958,20847.0
2016-07-20 14:20:00,14.29,14.29,14.28,14.28,13188.0,10.5958,10.5958,10.5883,10.5883,13188.0
2016-07-20 14:30:00,14.28,14.28,14.28,14.28,16551.0,10.5883,10.5883,10.5883,10.5883,16551.0
2016-07-20 14:40:00,14.28,14.29,14.28,14.29,5232.0,10.5883,10.5958,10.5883,10.5958,5232.0
2016-07-20 14:50:00,14.28,14.29,14.28,14.28,17112.0,10.5883,10.5958,10.5883,10.5883,17112.0
2016-07-20 15:00:00,14.28,14.28,14.28,14.28,14229.0,10.5883,10.5883,10.5883,10.5883,14229.0
2016-07-20 15:10:00,14.28,14.28,14.27,14.28,17976.0,10.5883,10.5883,10.5809,10.5883,17976.0
2016-07-20 15:20:00,14.28,14.28,14.27,14.28,34614.0,10.5883,10.5883,10.5809,10.5883,34614.0
2016-07-20 15:30:00,14.28,14.29,14.28,14.29,19821.0,10.5883,10.5958,10.5883,10.5958,19821.0
2016-07-20 15:40:00,14.29,14.29,14.28,14.29,27306.0,10.5958,10.5958,10.5883,10.5958,27306.0
2016-07-20 15:50:00,14.29,14.29,14.27,14.27,56880.0,10.5958,10.5958,10.5809,10.5809,56880.0
2016-07-21 09:30:00,14.26,14.28,14.25,14.25,56643.0,10.5735,10.5883,10.5661,10.5661,56643.0
2016-07-21 09:40:00,14.26,14.27,14.25,14.26,20187.0,10.5735,10.5809,10.5661,10.5735,20187.0
2016-07-21 09:50:00,14.26,14.27,14.25,14.25,14403.0,10.5735,10.5809,10.5661,10.5661,14403.0
2016-07-21 10:00:00,14.26,14.26,14.25,14.25,15543.0,10.5735,10.5735,10.5661,10.5661,15543.0
2016-07-21 10:10:00,14.26,14.27,14.26,14.26,98064.0,10.5735,10.5809,10.5735,10.5735,98064.0
2016-07-21 10:20:00,14.26,14.26,14.25,14.26,14064.0,10.5735,10.5735,10.5661,10.5735,14064.0
2016-07-21 10:30:00,14.26,14.26,14.26,14.26,10449.0,10.5735,10.5735,10.5735,10.5735,10449.0
2016-07-21 10:40:00,14.26,14.27,14.25,14.26,16071.0,10.5735,10.5809,10.5661,10.5735,16071.0
2016-07-21 10:50:00,14.27,14.27,14.27,14.27,17523.0,10.5809,10.5809,10.5809,10.5809,17523.0
2016-07-21 11:00:00,14.27,14.28,14.27,14.27,41322.0,10.5809,10.5883,10.5809,10.5809,41322.0
2016-07-21 11:10:00,14.27,14.27,14.26,14.27,27288.0,10.5809,10.5809,10.5735,10.5809,27288.0
2016-07-21 11:20:00,14.27,14.27,14.27,14.27,111288.0,10.5809,10.5809,10.5809,10.5809,111288.0
2016-07-21 11:30:00,14.27,14.27,14.25,14.25,30417.0,10.5809,10.5809,10.5661,10.5661,30417.0
2016-07-21 11:40:00,14.25,14.25,14.23,14.23,72798.0,10.5661,10.5661,10.5513,10.5513,72798.0
2016-07-21 11:50:00,14.23,14.23,14.23,14.23,79473.0,10.5513,10.5513,10.5513,10.5513,79473.0
2016-07-21 12:00:00,14.23,14.24,14.23,14.24,12018.0,10.5513,10.5587,10.5513,10.5587,12018.0
2016-07-21 12:10:00,14.24,14.24,14.23,14.23,18186.0,10.5587,10.5587,10.5513,10.5513,18186.0
2016-07-21 12:20:00,14.23,14.23,14.22,14.22,26511.0,10.5513,10.5513,10.5439,10.5439,26511.0
2016-07-21 12:30:00,14.23,14.23,14.22,14.23,12873.0,10.5513,10.5513,10.5439,10.5513,12873.0
2016-07-21 12:40:00,14.23,14.23,14.22,14.22,11352.0,10.5513,10.5513,10.5439,10.5439,11352.0
2016-07-21 12:50:00,14.22,14.22,14.21,14.22,17553.0,10.5439,10.5439,10.5364,10.5439,17553.0
2016-07-21 13:00:00,14.22,14.22,14.21,14.22,16173.0,10.5439,10.5439,10.5364,10.5439,16173.0
2016-07-21 13:10:00,14.22,14.22,14.21,14.22,21132.0,10.5439,10.5439,10.5364,10.5439,21132.0
2016-07-21 13:20:00,14.22,14.23,14.22,14.22,113895.0,10.5439,10.5513,10.5439,10.5439,113895.0
2016-07-21 13:30:00,14.22,14.22,14.21,14.22,11199.0,10.5439,10.5439,10.5364,10.5439,11199.0
2016-07-21 13:40:00,14.22,14.22,14.21,14.21,45525.0,10.5439,10.5439,10.5364,10.5364,45525.0
2016-07-21 13:50:00,14.21,14.21,14.19,14.2,29754.0,10.5364,10.5364,10.5216,10.529,29754.0
2016-07-21 14:00:00,14.2,14.21,14.2,14.21,21084.0,10.529,10.5364,10.529,10.5364,21084.0
2016-07-21 14:10:00,14.2,14.2,14.19,14.19,39576.0,10.529,10.529,10.5216,10.5216,39576.0
2016-07-21 14:20:00,14.2,14.2,14.2,14.2,9036.0,10.529,10.529,10.529,10.529,9036.0
2016-07-21 14:30:00,14.2,14.2,14.19,14.2,18039.0,10.529,10.529,10.5216,10.529,18039.0
2016-07-21 14:40:00,14.2,14.2,14.19,14.19,11148.0,10.529,10.529,10.5216,10.5216,11148.0
2016-07-21 14:50:00,14.2,14.2,14.19,14.2,25758.0,10.529,10.529,10.5216,10.529,25758.0
2016-07-21 15:00:00,14.2,14.2,14.19,14.19,9756.0,10.529,10.529,10.5216,10.5216,9756.0
2016-07-21 15:10:00,14.19,14.2,14.19,14.19,13497.0,10.5216,10.529,10.5216,10.5216,13497.0
2016-07-21 15:20:00,14.19,14.21,14.19,14.21,106338.0,10.5216,10.5364,10.5216,10.5364,106338.0
2016-07-21 15:30:00,14.21,14.22,14.21,14.21,78222.0,10.5364,10.5439,10.5364,10.5364,78222.0
2016-07-21 15:40:00,14.21,14.22,14.21,14.22,39144.0,10.5364,10.5439,10.5364,10.5439,39144.0
2016-07-21 15:50:00,14.22,14.23,14.21,14.23,30708.0,10.5439,10.5513,10.5364,10.5513,30708.0
2016-07-22 09:30:00,14.24,14.24,14.23,14.24,72525.0,10.5587,10.5587,10.5513,10.5587,72525.0
2016-07-22 09:40:00,14.24,14.25,14.24,14.24,4257.0,10.5587,10.5661,10.5587,10.5587,4257.0
2016-07-22 09:50:00,14.26,14.26,14.25,14.25,9303.0,10.5735,10.5735,10.5661,10.5661,9303.0
2016-07-22 10:00:00,14.25,14.26,14.25,14.26,24840.0,10.5661,10.5735,10.5661,10.5735,24840.0
2016-07-22 10:10:00,14.25,14.26,14.25,14.26,11502.0,10.5661,10.5735,10.5661,10.5735,11502.0
2016-07-22 10:20:00,14.26,14.26,14.25,14.26,10140.0,10.5735,10.5735,10.5661,10.5735,10140.0
2016-07-22 10:30:00,14.26,14.27,14.26,14.27,23373.0,10.5735,10.5809,10.5735,10.5809,23373.0
2016-07-22 10:40:00,14.27,14.28,14.27,14.28,10254.0,10.5809,10.5883,10.5809,10.5883,10254.0
2016-07-22 10:50:00,14.28,14.28,14.27,14.27,61338.0,10.5883,10.5883,10.5809,10.5809,61338.0
2016-07-22 11:00:00,14.27,14.28,14.27,14.27,9792.0,10.5809,10.5883,10.5809,10.5809,9792.0
2016-07-22 11:10:00,14.27,14.27,14.26,14.26,13176.0,10.5809,10.5809,10.5735,10.5735,13176.0
2016-07-22 11:20:00,14.27,14.27,14.27,14.27,10530.0,10.5809,10.5809,10.5809,10.5809,10530.0
2016-07-22 11:30:00,14.27,14.28,14.27,14.27,13365.0,10.5809,10.5883,10.5809,10.5809,13365.0
2016-07-22 11:40:00,14.27,14.28,14.27,14.27,147324.0,10.5809,10.5883,10.5809,10.5809,147324.0
2016-07-22 11:50:00,14.28,14.29,14.27,14.29,50034.0,10.5883,10.5958,10.5809,10.5958,50034.0
2016-07-22 12:00:00,14.29,14.29,14.29,14.29,68490.0,10.5958,10.5958,10.5958,10.5958,68490.0
2016-07-22 12:10:00,14.29,14.29,14.28,14.28,17571.0,10.5958,10.5958,10.5883,10.5883,17571.0
2016-07-22 12:20:00,14.29,14.29,14.28,14.29,9084.0,10.5958,10.5958,10.5883,10.5958,9084.0
2016-07-22 12:30:00,14.29,14.29,14.28,14.28,9510.0,10.5958,10.5958,10.5883,10.5883,9510.0
2016-07-22 12:40:00,14.28,14.29,14.28,14.29,17196.0,10.5883,10.5958,10.5883,10.5958,17196.0
2016-07-22 12:50:00,14.29,14.29,14.29,14.29,23472.0,10.5958,10.5958,10.5958,10.5958,23472.0
2016-07-22 13:00:00,14.28,14.29,14.28,14.29,5571.0,10.5883,10.5958,10.5883,10.5958,5571.0
2016-07-22 13:10:00,14.29,14.29,14.28,14.28,10191.0,10.5958,10.5958,10.5883,10.5883,10191.0
2016-07-22 13:20:00,14.29,14.29,14.29,14.29,3717.0,10.5958,10.5958,10.5958,10.5958,3717.0
2016-07-22 13:30:00,14.29,14.29,14.28,14.28,5784.0,10.5958,10.5958,10.5883,10.5883,5784.0
2016-07-22 13:40:00,14.29,14.29,14.28,14.29,14946.0,10.5958,10.5958,10.5883,10.5958,14946.0
2016-07-22 13:50:00,14.29,14.29,14.29,14.29,18141.0,10.5958,10.5958,10.5958,10.5958,18141.0
2016-07-22 14:00:00,14.29,14.29,14.29,14.29,78024.0,10.5958,10.5958,10.5958,10.5958,78024.0
2016-07-22 14:10:00,14.29,14.3,14.29,14.3,29196.0,10.5958,10.6032,10.5958,10.6032,29196.0
2016-07-22 14:20:00,14.29,14.3,14.29,14.3,11646.0,10.5958,10.6032,10.5958,10.6032,11646.0
2016-07-22 14:30:00,14.29,14.3,14.29,14.29,5730.0,10.5958,10.6032,10.5958,10.5958,5730.0
2016-07-22 14:40:00,14.29,14.3,14.29,14.3,23784.0,10.5958,10.6032,10.5958,10.6032,23784.0
2016-07-22 14:50:00,14.3,14.3,14.29,14.3,6300.0,10.6032,10.6032,10.5958,10.6032,6300.0
2016-07-22 15:00:00,14.3,14.3,14.29,14.29,12654.0,10.6032,10.6032,10.5958,10.5958,12654.0
2016-07-22 15:10:00,14.29,14.3,14.29,14.3,15525.0,10.5958,10.6032,10.5958,10.6032,15525.0
2016-07-22 15:20:00,14.3,14.31,14.3,14.3,70575.0,10.6032,10.6106,10.6032,10.6032,70575.0
2016-07-22 15:30:00,14.3,14.31,14.3,14.31,38382.0,10.6032,10.6106,10.6032,10.6106,38382.0
2016-07-22 15:40:00,14.31,14.31,14.3,14.3,31323.0,10.6106,10.6106,10.6032,10.6032,31323.0
2016-07-22 15:50:00,14.31,14.31,14.3,14.3,59862.0,10.6106,10.6106,10.6032,10.6032,59862.0
2016-07-25 09:30:00,14.3,14.3,14.27,14.28,151068.0,10.6032,10.6032,10.5809,10.5883,151068.0
2016-07-25 09:40:00,14.27,14.28,14.26,14.26,92421.0,10.5809,10.5883,10.5735,10.5735,92421.0
2016-07-25 09:50:00,14.26,14.27,14.26,14.26,18198.0,10.5735,10.5809,10.5735,10.5735,18198.0
2016-07-25 10:00:00,14.26,14.27,14.25,14.25,45963.0,10.5735,10.5809,10.5661,10.5661,45963.0
2016-07-25 10:10:00,14.25,14.25,14.24,14.25,14841.0,10.5661,10.5661,10.5587,10.5661,14841.0
2016-07-25 10:20:00,14.25,14.25,14.24,14.25,14187.0,10.5661,10.5661,10.5587,10.5661,14187.0
2016-07-25 10:30:00,14.25,14.25,14.24,14.25,18897.0,10.5661,10.5661,10.5587,10.5661,18897.0
2016-07-25 10:40:00,14.24,14.25,14.24,14.24,18522.0,10.5587,10.5661,10.5587,10.5587,18522.0
2016-07-25 10:50:00,14.24,14.25,14.24,14.24,13854.0,10.5587,10.5661,10.5587,10.5587,13854.0
2016-07-25 11:00:00,14.24,14.24,14.23,14.24,35694.0,10.5587,10.5587,10.5513,10.5587,35694.0
2016-07-25 11:10:00,14.23,14.24,14.23,14.24,11736.0,10.5513,10.5587,10.5513,10.5587,11736.0
2016-07-25 11:20:00,14.24,14.25,14.23,14.24,25335.0,10.5587,10.5661,10.5513,10.5587,25335.0
2016-07-25 11:30:00,14.24,14.25,14.24,14.24,15870.0,10.5587,10.5661,10.5587,10.5587,15870.0
2016-07-25 11:40:00,14.24,14.24,14.23,14.23,5709.0,10.5587,10.5587,10.5513,10.5513,5709.0
2016-07-25 11:50:00,14.24,14.24,14.23,14.23,7005.0,10.5587,10.5587,10.5513,10.5513,7005.0
2016-07-25 12:00:00,14.24,14.24,14.23,14.24,23769.0,10.5587,10.5587,10.5513,10.5587,23769.0
2016-07-25 12:10:00,14.24,14.24,14.23,14.23,54654.0,10.5587,10.5587,10.5513,10.5513,54654.0
2016-07-25 12:20:00,14.23,14.23,14.23,14.23,5031.0,10.5513,10.5513,10.5513,10.5513,5031.0
2016-07-25 12:30:00,14.23,14.24,14.23,14.23,15609.0,10.5513,10.5587,10.5513,10.5513,15609.0
2016-07-25 12:40:00,14.24,14.25,14.24,14.25,66360.0,10.5587,10.5661,10.5587,10.5661,66360.0
2016-07-25 12:50:00,14.25,14.25,14.25,14.25,17028.0,10.5661,10.5661,10.5661,10.5661,17028.0
2016-07-25 13:00:00,14.25,14.25,14.24,14.24,8172.0,10.5661,10.5661,10.5587,10.5587,8172.0
2016-07-25 13:10:00,14.24,14.25,14.24,14.24,14430.0,10.5587,10.5661,10.5587,10.5587,14430.0
2016-07-25 13:20:00,14.24,14.26,14.24,14.26,40584.0,10.5587,10.5735,10.5587,10.5735,40584.0
2016-07-25 13:30:00,14.26,14.26,14.25,14.26,21831.0,10.5735,10.5735,10.5661,10.5735,21831.0
2016-07-25 13:40:00,14.25,14.26,14.25,14.25,5844.0,10.5661,10.5735,10.5661,10.5661,5844.0
2016-07-25 13:50:00,14.25,14.26,14.25,14.26,7326.0,10.5661,10.5735,10.5661,10.5735,7326.0
2016-07-25 14:00:00,14.26,14.27,14.26,14.26,15516.0,10.5735,10.5809,10.5735,10.5735,15516.0
2016-07-25 14:10:00,14.27,14.27,14.26,14.26,22389.0,10.5809,10.5809,10.5735,10.5735,22389.0
2016-07-25 14:20:00,14.26,14.26,14.25,14.25,13734.0,10.5735,10.5735,10.5661,10.5661,13734.0
2016-07-25 14:30:00,14.25,14.26,14.25,14.25,3300.0,10.5661,10.5735,10.5661,10.5661,3300.0
2016-07-25 14:40:00,14.25,14.25,14.24,14.25,27003.0,10.5661,10.5661,10.5587,10.5661,27003.0
2016-07-25 14:50:00,14.26,14.26,14.25,14.25,7212.0,10.5735,10.5735,10.5661,10.5661,7212.0
2016-07-25 15:00:00,14.25,14.25,14.24,14.24,18549.0,10.5661,10.5661,10.5587,10.5587,18549.0
2016-07-25 15:10:00,14.24,14.25,14.24,14.25,25047.0,10.5587,10.5661,10.5587,10.5661,25047.0
2016-07-25 15:20:00,14.25,14.26,14.25,14.25,53766.0,10.5661,10.5735,10.5661,10.5661,53766.0
2016-07-25 15:30:00,14.26,14.27,14.26,14.27,25134.0,10.5735,10.5809,10.5735,10.5809,25134.0
2016-07-25 15:40:00,14.27,14.27,14.26,14.27,19926.0,10.5809,10.5809,10.5735,10.5809,19926.0
2016-07-25 15:50:00,14.27,14.28,14.26,14.28,69219.0,10.5809,10.5883,10.5735,10.5883,69219.0
2016-07-26 09:30:00,14.27,14.29,14.27,14.29,46131.0,10.5809,10.5958,10.5809,10.5958,46131.0
2016-07-26 09:40:00,14.29,14.31,14.29,14.31,13854.0,10.5958,10.6106,10.5958,10.6106,13854.0
2016-07-26 09:50:00,14.31,14.31,14.3,14.3,17394.0,10.6106,10.6106,10.6032,10.6032,17394.0
2016-07-26 10:00:00,14.3,14.31,14.29,14.3,33303.0,10.6032,10.6106,10.5958,10.6032,33303.0
2016-07-26 10:10:00,14.3,14.3,14.28,14.29,48270.0,10.6032,10.6032,10.5883,10.5958,48270.0
2016-07-26 10:20:00,14.28,14.29,14.28,14.29,117030.0,10.5883,10.5958,10.5883,10.5958,117030.0
2016-07-26 10:30:00,14.28,14.29,14.27,14.28,15780.0,10.5883,10.5958,10.5809,10.5883,15780.0
2016-07-26 10:40:00,14.28,14.28,14.27,14.27,32862.0,10.5883,10.5883,10.5809,10.5809,32862.0
2016-07-26 10:50:00,14.27,14.27,14.22,14.22,76932.0,10.5809,10.5809,10.5439,10.5439,76932.0
2016-07-26 11:00:00,14.22,14.23,14.21,14.22,35655.0,10.5439,10.5513,10.5364,10.5439,35655.0
2016-07-26 11:10:00,14.22,14.22,14.21,14.22,61491.0,10.5439,10.5439,10.5364,10.5439,61491.0
2016-07-26 11:20:00,14.22,14.23,14.22,14.22,19485.0,10.5439,10.5513,10.5439,10.5439,19485.0
2016-07-26 11:30:00,14.23,14.23,14.22,14.23,34143.0,10.5513,10.5513,10.5439,10.5513,34143.0
2016-07-26 11:40:00,14.23,14.23,14.23,14.23,45042.0,10.5513,10.5513,10.5513,10.5513,45042.0
2016-07-26 11:50:00,14.24,14.25,14.23,14.25,17361.0,10.5587,10.5661,10.5513,10.5661,17361.0
2016-07-26 12:00:00,14.25,14.25,14.25,14.25,44262.0,10.5661,10.5661,10.5661,10.5661,44262.0
2016-07-26 12:10:00,14.25,14.26,14.25,14.26,8766.0,10.5661,10.5735,10.5661,10.5735,8766.0
2016-07-26 12:20:00,14.25,14.27,14.25,14.27,6624.0,10.5661,10.5809,10.5661,10.5809,6624.0
2016-07-26 12:30:00,14.27,14.27,14.26,14.26,6555.0,10.5809,10.5809,10.5735,10.5735,6555.0
2016-07-26 12:40:00,14.26,14.27,14.26,14.27,79290.0,10.5735,10.5809,10.5735,10.5809,79290.0
2016-07-26 12:50:00,14.27,14.27,14.26,14.26,58056.0,10.5809,10.5809,10.5735,10.5735,58056.0
2016-07-26 13:00:00,14.26,14.26,14.25,14.26,19878.0,10.5735,10.5735,10.5661,10.5735,19878.0
2016-07-26 13:10:00,14.26,14.26,14.25,14.26,37152.0,10.5735,10.5735,10.5661,10.5735,37152.0
2016-07-26 13:20:00,14.26,14.26,14.23,14.23,61977.0,10.5735,10.5735,10.5513,10.5513,61977.0
2016-07-26 13:30:00,14.24,14.24,14.23,14.24,28497.0,10.5587,10.5587,10.5513,10.5587,28497.0
2016-07-26 13:40:00,14.24,14.25,14.24,14.25,36831.0,10.5587,10.5661,10.5587,10.5661,36831.0
2016-07-26 13:50:00,14.24,14.24,14.24,14.24,6105.0,10.5587,10.5587,10.5587,10.5587,6105.0
2016-07-26 14:00:00,14.25,14.25,14.24,14.24,13920.0,10.5661,10.5661,10.5587,10.5587,13920.0
2016-07-26 14:10:00,14.23,14.23,14.23,14.23,3378.0,10.5513,10.5513,10.5513,10.5513,3378.0
2016-07-26 14:20:00,14.23,14.27,14.23,14.27,157965.0,10.5513,10.5809,10.5513,10.5809,157965.0
2016-07-26 14:30:00,14.27,14.28,14.27,14.28,52098.0,10.5809,10.5883,10.5809,10.5883,52098.0
2016-07-26 14:40:00,14.28,14.28,14.28,14.28,9168.0,10.5883,10.5883,10.5883,10.5883,9168.0
2016-07-26 14:50:00,14.27,14.28,14.27,14.27,15675.0,10.5809,10.5883,10.5809,10.5809,15675.0
2016-07-26 15:00:00,14.27,14.28,14.27,14.28,3045.0,10.5809,10.5883,10.5809,10.5883,3045.0
2016-07-26 15:10:00,14.28,14.28,14.27,14.27,31920.0,10.5883,10.5883,10.5809,10.5809,31920.0
2016-07-26 15:20:00,14.27,14.28,14.27,14.28,42630.0,10.5809,10.5883,10.5809,10.5883,42630.0
2016-07-26 15:30:00,14.28,14.29,14.28,14.29,87765.0,10.5883,10.5958,10.5883,10.5958,87765.0
2016-07-26 15:40:00,14.28,14.29,14.28,14.28,106551.0,10.5883,10.5958,10.5883,10.5883,106551.0
2016-07-26 15:50:00,14.28,14.29,14.27,14.29,73188.0,10.5883,10.5958,10.5809,10.5958,73188.0
2016-07-27 09:30:00,14.28,14.28,14.26,14.26,58188.0,10.5883,10.5883,10.5735,10.5735,58188.0
2016-07-27 09:40:00,14.26,14.26,14.24,14.24,29625.0,10.5735,10.5735,10.5587,10.5587,29625.0
2016-07-27 09:50:00,14.24,14.25,14.24,14.25,78300.0,10.5587,10.5661,10.5587,10.5661,78300.0
2016-07-27 10:00:00,14.25,14.26,14.25,14.25,41628.0,10.5661,10.5735,10.5661,10.5661,41628.0
2016-07-27 10:10:00,14.25,14.25,14.24,14.24,38031.0,10.5661,10.5661,10.5587,10.5587,38031.0
2016-07-27 10:20:00,14.24,14.24,14.22,14.22,13050.0,10.5587,10.5587,10.5439,10.5439,13050.0
2016-07-27 10:30:00,14.22,14.22,14.2,14.21,16677.0,10.5439,10.5439,10.529,10.5364,16677.0
2016-07-27 10:40:00,14.21,14.21,14.2,14.21,7077.0,10.5364,10.5364,10.529,10.5364,7077.0
2016-07-27 10:50:00,14.21,14.22,14.21,14.22,26805.0,10.5364,10.5439,10.5364,10.5439,26805.0
2016-07-27 11:00:00,14.21,14.22,14.21,14.21,33747.0,10.5364,10.5439,10.5364,10.5364,33747.0
2016-07-27 11:10:00,14.22,14.22,14.2,14.2,10176.0,10.5439,10.5439,10.529,10.529,10176.0
2016-07-27 11:20:00,14.21,14.22,14.2,14.22,10218.0,10.5364,10.5439,10.529,10.5439,10218.0
2016-07-27 11:30:00,14.21,14.21,14.2,14.2,21075.0,10.5364,10.5364,10.529,10.529,21075.0
2016-07-27 11:40:00,14.2,14.2,14.19,14.19,22179.0,10.529,10.529,10.5216,10.5216,22179.0
2016-07-27 11:50:00,14.2,14.2,14.18,14.18,12594.0,10.529,10.529,10.5142,10.5142,12594.0
2016-07-27 12:00:00,14.19,14.19,14.18,14.19,55122.0,10.5216,10.5216,10.5142,10.5216,55122.0
2016-07-27 12:10:00,14.19,14.19,14.18,14.19,12630.0,10.5216,10.5216,10.5142,10.5216,12630.0
2016-07-27 12:20:00,14.2,14.2,14.18,14.19,25959.0,10.529,10.529,10.5142,10.5216,25959.0
2016-07-27 12:30:00,14.19,14.2,14.19,14.19,13407.0,10.5216,10.529,10.5216,10.5216,13407.0
2016-07-27 12:40:00,14.2,14.2,14.19,14.2,10848.0,10.529,10.529,10.5216,10.529,10848.0
2016-07-27 12:50:00,14.2,14.2,14.18,14.18,17082.0,10.529,10.529,10.5142,10.5142,17082.0
2016-07-27 13:00:00,14.19,14.19,14.18,14.19,22161.0,10.5216,10.5216,10.5142,10.5216,22161.0
2016-07-27 13:10:00,14.19,14.19,14.18,14.18,6732.0,10.5216,10.5216,10.5142,10.5142,6732.0
2016-07-27 13:20:00,14.18,14.19,14.18,14.18,1650.0,10.5142,10.5216,10.5142,10.5142,1650.0
2016-07-27 13:30:00,14.18,14.19,14.18,14.19,15027.0,10.5142,10.5216,10.5142,10.5216,15027.0
2016-07-27 13:40:00,14.19,14.2,14.19,14.2,23577.0,10.5216,10.529,10.5216,10.529,23577.0
2016-07-27 13:50:00,14.2,14.2,14.19,14.19,72339.0,10.529,10.529,10.5216,10.5216,72339.0
2016-07-27 14:00:00,14.18,14.2,14.16,14.19,112536.0,10.5142,10.529,10.4994,10.5216,112536.0
2016-07-27 14:10:00,14.19,14.24,14.19,14.23,23943.0,10.5216,10.5587,10.5216,10.5513,23943.0
2016-07-27 14:20:00,14.23,14.23,14.21,14.21,5682.0,10.5513,10.5513,10.5364,10.5364,5682.0
2016-07-27 14:30:00,14.21,14.23,14.21,14.22,49266.0,10.5364,10.5513,10.5364,10.5439,49266.0
2016-07-27 14:40:00,14.21,14.23,14.21,14.22,18585.0,10.5364,10.5513,10.5364,10.5439,18585.0
2016-07-27 14:50:00,14.22,14.22,14.22,14.22,60090.0,10.5439,10.5439,10.5439,10.5439,60090.0
2016-07-27 15:00:00,14.22,14.23,14.22,14.23,23673.0,10.5439,10.5513,10.5439,10.5513,23673.0
2016-07-27 15:10:00,14.23,14.24,14.23,14.24,48108.0,10.5513,10.5587,10.5513,10.5587,48108.0
2016-07-27 15:20:00,14.24,14.24,14.22,14.23,117990.0,10.5587,10.5587,10.5439,10.5513,117990.0
2016-07-27 15:30:00,14.23,14.24,14.23,14.24,44058.0,10.5513,10.5587,10.5513,10.5587,44058.0
2016-07-27 15:40:00,14.24,14.24,14.21,14.21,75057.0,10.5587,10.5587,10.5364,10.5364,75057.0
2016-07-27 15:50:00,14.21,14.22,14.2,14.21,24003.0,10.5364,10.5439,10.529,10.5364,24003.0
2016-07-28 09:30:00,14.19,14.19,14.15,14.15,87960.0,10.5216,10.5216,10.492,10.492,87960.0
2016-07-28 09:40:00,14.14,14.15,14.13,14.14,20295.0,10.4845,10.492,10.4771,10.4845,20295.0
2016-07-28 09:50:00,14.15,14.17,14.14,14.16,17472.0,10.492,10.5068,10.4845,10.4994,17472.0
2016-07-28 10:00:00,14.17,14.18,14.16,14.17,40992.0,10.5068,10.5142,10.4994,10.5068,40992.0
2016-07-28 10:10:00,14.17,14.17,14.13,14.14,30900.0,10.5068,10.5068,10.4771,10.4845,30900.0
2016-07-28 10:20:00,14.14,14.15,14.13,14.14,30285.0,10.4845,10.492,10.4771,10.4845,30285.0
2016-07-28 10:30:00,14.15,14.15,14.13,14.13,20124.0,10.492,10.492,10.4771,10.4771,20124.0
2016-07-28 10:40:00,14.13,14.14,14.12,14.13,45330.0,10.4771,10.4845,10.4697,10.4771,45330.0
2016-07-28 10:50:00,14.13,14.13,14.11,14.12,34962.0,10.4771,10.4771,10.4623,10.4697,34962.0
2016-07-28 11:00:00,14.12,14.13,14.12,14.13,31122.0,10.4697,10.4771,10.4697,10.4771,31122.0
2016-07-28 11:10:00,14.12,14.13,14.12,14.13,9537.0,10.4697,10.4771,10.4697,10.4771,9537.0
2016-07-28 11:20:00,14.13,14.14,14.13,14.14,24144.0,10.4771,10.4845,10.4771,10.4845,24144.0
2016-07-28 11:30:00,14.13,14.14,14.12,14.13,33360.0,10.4771,10.4845,10.4697,10.4771,33360.0
2016-07-28 11:40:00,14.13,14.14,14.12,14.14,13884.0,10.4771,10.4845,10.4697,10.4845,13884.0
2016-07-28 11:50:00,14.14,14.14,14.13,14.14,22815.0,10.4845,10.4845,10.4771,10.4845,22815.0
2016-07-28 12:00:00,14.14,14.14,14.14,14.14,27642.0,10.4845,10.4845,10.4845,10.4845,27642.0
2016-07-28 12:10:00,14.14,14.15,14.14,14.15,8775.0,10.4845,10.492,10.4845,10.492,8775.0
2016-07-28 12:20:00,14.14,14.15,14.13,14.14,25443.0,10.4845,10.492,10.4771,10.4845,25443.0
2016-07-28 12:30:00,14.14,14.14,14.13,14.13,29217.0,10.4845,10.4845,10.4771,10.4771,29217.0
2016-07-28 12:40:00,14.13,14.14,14.13,14.14,19140.0,10.4771,10.4845,10.4771,10.4845,19140.0
2016-07-28 12:50:00,14.14,14.15,14.14,14.14,18276.0,10.4845,10.492,10.4845,10.4845,18276.0
2016-07-28 13:00:00,14.14,14.16,14.14,14.15,19266.0,10.4845,10.4994,10.4845,10.492,19266.0
2016-07-28 13:10:00,14.16,14.16,14.15,14.16,51081.0,10.4994,10.4994,10.492,10.4994,51081.0
2016-07-28 13:20:00,14.16,14.16,14.15,14.16,6357.0,10.4994,10.4994,10.492,10.4994,6357.0
2016-07-28 13:30:00,14.16,14.16,14.16,14.16,4677.0,10.4994,10.4994,10.4994,10.4994,4677.0
2016-07-28 13:40:00,14.16,14.16,14.15,14.16,2517.0,10.4994,10.4994,10.492,10.4994,2517.0
2016-07-28 13:50:00,14.16,14.17,14.15,14.17,58431.0,10.4994,10.5068,10.492,10.5068,58431.0
2016-07-28 14:00:00,14.17,14.17,14.16,14.16,11061.0,10.5068,10.5068,10.4994,10.4994,11061.0
2016-07-28 14:10:00,14.17,14.17,14.16,14.17,34275.0,10.5068,10.5068,10.4994,10.5068,34275.0
2016-07-28 14:20:00,14.16,14.17,14.16,14.17,33429.0,10.4994,10.5068,10.4994,10.5068,33429.0
2016-07-28 14:30:00,14.17,14.18,14.17,14.18,19917.0,10.5068,10.5142,10.5068,10.5142,19917.0
2016-07-28 14:40:00,14.17,14.18,14.17,14.17,18084.0,10.5068,10.5142,10.5068,10.5068,18084.0
2016-07-28 14:50:00,14.17,14.18,14.17,14.17,8091.0,10.5068,10.5142,10.5068,10.5068,8091.0
2016-07-28 15:00:00,14.18,14.18,14.17,14.18,10215.0,10.5142,10.5142,10.5068,10.5142,10215.0
2016-07-28 15:10:00,14.18,14.18,14.18,14.18,5520.0,10.5142,10.5142,10.5142,10.5142,5520.0
2016-07-28 15:20:00,14.18,14.18,14.18,14.18,27078.0,10.5142,10.5142,10.5142,10.5142,27078.0
2016-07-28 15:30:00,14.18,14.19,14.18,14.19,17544.0,10.5142,10.5216,10.5142,10.5216,17544.0
2016-07-28 15:40:00,14.19,14.2,14.19,14.2,12513.0,10.5216,10.529,10.5216,10.529,12513.0
2016-07-28 15:50:00,14.19,14.19,14.18,14.18,42687.0,10.5216,10.5216,10.5142,10.5142,42687.0
2016-07-29 09:30:00,14.15,14.17,14.15,14.16,73158.0,10.492,10.5068,10.492,10.4994,73158.0
2016-07-29 09:40:00,14.16,14.16,14.14,14.15,10281.0,10.4994,10.4994,10.4845,10.492,10281.0
2016-07-29 09:50:00,14.15,14.16,14.14,14.15,11262.0,10.492,10.4994,10.4845,10.492,11262.0
2016-07-29 10:00:00,14.14,14.15,14.13,14.13,24867.0,10.4845,10.492,10.4771,10.4771,24867.0
2016-07-29 10:10:00,14.13,14.15,14.13,14.14,24450.0,10.4771,10.492,10.4771,10.4845,24450.0
2016-07-29 10:20:00,14.14,14.15,14.14,14.15,41613.0,10.4845,10.492,10.4845,10.492,41613.0
2016-07-29 10:30:00,14.15,14.17,14.14,14.17,37047.0,10.492,10.5068,10.4845,10.5068,37047.0
2016-07-29 10:40:00,14.17,14.19,14.17,14.18,25860.0,10.5068,10.5216,10.5068,10.5142,25860.0
2016-07-29 10:50:00,14.18,14.19,14.18,14.18,19836.0,10.5142,10.5216,10.5142,10.5142,19836.0
2016-07-29 11:00:00,14.2,14.2,14.19,14.2,15597.0,10.529,10.529,10.5216,10.529,15597.0
2016-07-29 11:10:00,14.19,14.21,14.19,14.2,17124.0,10.5216,10.5364,10.5216,10.529,17124.0
2016-07-29 11:20:00,14.2,14.21,14.2,14.2,80007.0,10.529,10.5364,10.529,10.529,80007.0
2016-07-29 11:30:00,14.2,14.21,14.2,14.21,41484.0,10.529,10.5364,10.529,10.5364,41484.0
2016-07-29 11:40:00,14.21,14.21,14.2,14.2,20328.0,10.5364,10.5364,10.529,10.529,20328.0
2016-07-29 11:50:00,14.2,14.21,14.2,14.2,70320.0,10.529,10.5364,10.529,10.529,70320.0
2016-07-29 12:00:00,14.21,14.22,14.21,14.22,12897.0,10.5364,10.5439,10.5364,10.5439,12897.0
2016-07-29 12:10:00,14.22,14.22,14.21,14.21,33006.0,10.5439,10.5439,10.5364,10.5364,33006.0
2016-07-29 12:20:00,14.21,14.21,14.2,14.2,26304.0,10.5364,10.5364,10.529,10.529,26304.0
2016-07-29 12:30:00,14.2,14.21,14.2,14.2,20832.0,10.529,10.5364,10.529,10.529,20832.0
2016-07-29 12:40:00,14.2,14.2,14.19,14.19,16197.0,10.529,10.529,10.5216,10.5216,16197.0
2016-07-29 12:50:00,14.19,14.2,14.19,14.2,2685.0,10.5216,10.529,10.5216,10.529,2685.0
2016-07-29 13:00:00,14.19,14.19,14.19,14.19,8739.0,10.5216,10.5216,10.5216,10.5216,8739.0
2016-07-29 13:10:00,14.19,14.2,14.19,14.19,8490.0,10.5216,10.529,10.5216,10.5216,8490.0
2016-07-29 13:20:00,14.19,14.2,14.19,14.2,3501.0,10.5216,10.529,10.5216,10.529,3501.0
2016-07-29 13:30:00,14.2,14.2,14.2,14.2,36192.0,10.529,10.529,10.529,10.529,36192.0
2016-07-29 13:40:00,14.2,14.2,14.19,14.2,59169.0,10.529,10.529,10.5216,10.529,59169.0
2016-07-29 13:50:00,14.2,14.2,14.2,14.2,49563.0,10.529,10.529,10.529,10.529,49563.0
2016-07-29 14:00:00,14.2,14.2,14.2,14.2,24291.0,10.529,10.529,10.529,10.529,24291.0
2016-07-29 14:10:00,14.2,14.2,14.2,14.2,14502.0,10.529,10.529,10.529,10.529,14502.0
2016-07-29 14:20:00,14.2,14.21,14.2,14.21,36723.0,10.529,10.5364,10.529,10.5364,36723.0
2016-07-29 14:30:00,14.21,14.21,14.19,14.19,42633.0,10.5364,10.5364,10.5216,10.5216,42633.0
2016-07-29 14:40:00,14.2,14.2,14.19,14.19,25173.0,10.529,10.529,10.5216,10.5216,25173.0
2016-07-29 14:50:00,14.2,14.2,14.19,14.2,349398.0,10.529,10.529,10.5216,10.529,349398.0
2016-07-29 15:00:00,14.2,14.2,14.19,14.19,59061.0,10.529,10.529,10.5216,10.5216,59061.0
2016-07-29 15:10:00,14.2,14.2,14.19,14.19,17481.0,10.529,10.529,10.5216,10.5216,17481.0
2016-07-29 15:20:00,14.2,14.2,14.19,14.19,12276.0,10.529,10.529,10.5216,10.5216,12276.0
2016-07-29 15:30:00,14.19,14.2,14.19,14.2,10935.0,10.5216,10.529,10.5216,10.529,10935.0
2016-07-29 15:40:00,14.2,14.22,14.2,14.22,35112.0,10.529,10.5439,10.529,10.5439,35112.0
2016-07-29 15:50:00,14.22,14.22,14.21,14.21,78513.0,10.5439,10.5439,10.5364,10.5364,78513.0
2016-08-01 09:30:00,14.21,14.21,14.17,14.17,169371.0,10.5364,10.5364,10.5068,10.5068,169371.0
2016-08-01 09:40:00,14.16,14.17,14.15,14.16,33057.0,10.4994,10.5068,10.492,10.4994,33057.0
2016-08-01 09:50:00,14.16,14.17,14.15,14.16,40620.0,10.4994,10.5068,10.492,10.4994,40620.0
2016-08-01 10:00:00,14.17,14.17,14.16,14.17,44109.0,10.5068,10.5068,10.4994,10.5068,44109.0
2016-08-01 10:10:00,14.18,14.19,14.17,14.19,35982.0,10.5142,10.5216,10.5068,10.5216,35982.0
2016-08-01 10:20:00,14.19,14.19,14.18,14.19,76791.0,10.5216,10.5216,10.5142,10.5216,76791.0
2016-08-01 10:30:00,14.19,14.19,14.18,14.18,30006.0,10.5216,10.5216,10.5142,10.5142,30006.0
2016-08-01 10:40:00,14.18,14.19,14.18,14.18,26412.0,10.5142,10.5216,10.5142,10.5142,26412.0
2016-08-01 10:50:00,14.19,14.19,14.19,14.19,9711.0,10.5216,10.5216,10.5216,10.5216,9711.0
2016-08-01 11:00:00,14.19,14.2,14.18,14.2,25623.0,10.5216,10.529,10.5142,10.529,25623.0
2016-08-01 11:10:00,14.2,14.21,14.2,14.2,26511.0,10.529,10.5364,10.529,10.529,26511.0
2016-08-01 11:20:00,14.21,14.21,14.19,14.2,26829.0,10.5364,10.5364,10.5216,10.529,26829.0
2016-08-01 11:30:00,14.2,14.2,14.19,14.19,14907.0,10.529,10.529,10.5216,10.5216,14907.0
2016-08-01 11:40:00,14.19,14.19,14.19,14.19,26808.0,10.5216,10.5216,10.5216,10.5216,26808.0
2016-08-01 11:50:00,14.19,14.19,14.17,14.17,63018.0,10.5216,10.5216,10.5068,10.5068,63018.0
2016-08-01 12:00:00,14.17,14.17,14.15,14.15,37251.0,10.5068,10.5068,10.492,10.492,37251.0
2016-08-01 12:10:00,14.15,14.15,14.13,14.14,94800.0,10.492,10.492,10.4771,10.4845,94800.0
2016-08-01 12:20:00,14.14,14.14,14.13,14.14,26853.0,10.4845,10.4845,10.4771,10.4845,26853.0
2016-08-01 12:30:00,14.14,14.15,14.14,14.15,77295.0,10.4845,10.492,10.4845,10.492,77295.0
2016-08-01 12:40:00,14.15,14.16,14.15,14.16,34638.0,10.492,10.4994,10.492,10.4994,34638.0
2016-08-01 12:50:00,14.15,14.15,14.14,14.15,257724.0,10.492,10.492,10.4845,10.492,257724.0
2016-08-01 13:00:00,14.15,14.15,14.14,14.15,24066.0,10.492,10.492,10.4845,10.492,24066.0
2016-08-01 13:10:00,14.15,14.16,14.15,14.16,17361.0,10.492,10.4994,10.492,10.4994,17361.0
2016-08-01 13:20:00,14.16,14.16,14.15,14.16,29754.0,10.4994,10.4994,10.492,10.4994,29754.0
2016-08-01 13:30:00,14.16,14.16,14.15,14.16,15159.0,10.4994,10.4994,10.492,10.4994,15159.0
2016-08-01 13:40:00,14.15,14.16,14.14,14.14,36756.0,10.492,10.4994,10.4845,10.4845,36756.0
2016-08-01 13:50:00,14.14,14.16,14.14,14.16,11931.0,10.4845,10.4994,10.4845,10.4994,11931.0
2016-08-01 14:00:00,14.16,14.17,14.15,14.15,32880.0,10.4994,10.5068,10.492,10.492,32880.0
2016-08-01 14:10:00,14.16,14.16,14.14,14.15,21630.0,10.4994,10.4994,10.4845,10.492,21630.0
2016-08-01 14:20:00,14.15,14.16,14.14,14.14,63630.0,10.492,10.4994,10.4845,10.4845,63630.0
2016-08-01 14:30:00,14.14,14.16,14.14,14.15,37821.0,10.4845,10.4994,10.4845,10.492,37821.0
2016-08-01 14:40:00,14.14,14.16,14.14,14.16,12462.0,10.4845,10.4994,10.4845,10.4994,12462.0
2016-08-01 14:50:00,14.16,14.16,14.14,14.16,31746.0,10.4994,10.4994,10.4845,10.4994,31746.0
2016-08-01 15:00:00,14.15,14.16,14.14,14.15,17784.0,10.492,10.4994,10.4845,10.492,17784.0
2016-08-01 15:10:00,14.15,14.16,14.14,14.14,37884.0,10.492,10.4994,10.4845,10.4845,37884.0
2016-08-01 15:20:00,14.14,14.14,14.13,14.14,16137.0,10.4845,10.4845,10.4771,10.4845,16137.0
2016-08-01 15:30:00,14.14,14.15,14.13,14.15,50436.0,10.4845,10.492,10.4771,10.492,50436.0
2016-08-01 15:40:00,14.14,14.16,14.14,14.15,49416.0,10.4845,10.4994,10.4845,10.492,49416.0
2016-08-01 15:50:00,14.15,14.16,14.14,14.16,27534.0,10.492,10.4994,10.4845,10.4994,27534.0
2016-08-02 09:30:00,14.15,14.16,14.13,14.13,126735.0,10.492,10.4994,10.4771,10.4771,126735.0
2016-08-02 09:40:00,14.13,14.13,14.11,14.12,42303.0,10.4771,10.4771,10.4623,10.4697,42303.0
2016-08-02 09:50:00,14.12,14.12,14.11,14.12,25887.0,10.4697,10.4697,10.4623,10.4697,25887.0
2016-08-02 10:00:00,14.12,14.12,14.09,14.09,147129.0,10.4697,10.4697,10.4475,10.4475,147129.0
2016-08-02 10:10:00,14.09,14.09,14.08,14.08,16824.0,10.4475,10.4475,10.4401,10.4401,16824.0
2016-08-02 10:20:00,14.07,14.09,14.07,14.09,25779.0,10.4326,10.4475,10.4326,10.4475,25779.0
2016-08-02 10:30:00,14.09,14.09,14.08,14.08,9693.0,10.4475,10.4475,10.4401,10.4401,9693.0
2016-08-02 10:40:00,14.09,14.09,14.06,14.06,59337.0,10.4475,10.4475,10.4252,10.4252,59337.0
2016-08-02 10:50:00,14.06,14.06,14.04,14.05,59667.0,10.4252,10.4252,10.4104,10.4178,59667.0
2016-08-02 11:00:00,14.05,14.07,14.05,14.07,6897.0,10.4178,10.4326,10.4178,10.4326,6897.0
2016-08-02 11:10:00,14.06,14.07,14.06,14.07,5244.0,10.4252,10.4326,10.4252,10.4326,5244.0
2016-08-02 11:20:00,14.07,14.08,14.06,14.07,23262.0,10.4326,10.4401,10.4252,10.4326,23262.0
2016-08-02 11:30:00,14.06,14.07,14.05,14.06,30996.0,10.4252,10.4326,10.4178,10.4252,30996.0
2016-08-02 11:40:00,14.06,14.07,14.05,14.07,58890.0,10.4252,10.4326,10.4178,10.4326,58890.0
2016-08-02 11:50:00,14.07,14.07,14.06,14.06,23337.0,10.4326,10.4326,10.4252,10.4252,23337.0
2016-08-02 12:00:00,14.06,14.06,14.05,14.06,14445.0,10.4252,10.4252,10.4178,10.4252,14445.0
2016-08-02 12:10:00,14.06,14.07,14.06,14.07,9189.0,10.4252,10.4326,10.4252,10.4326,9189.0
2016-08-02 12:20:00,14.07,14.07,14.07,14.07,12615.0,10.4326,10.4326,10.4326,10.4326,12615.0
2016-08-02 12:30:00,14.07,14.07,14.05,14.06,17577.0,10.4326,10.4326,10.4178,10.4252,17577.0
2016-08-02 12:40:00,14.06,14.07,14.06,14.06,4686.0,10.4252,10.4326,10.4252,10.4252,4686.0
2016-08-02 12:50:00,14.06,14.06,14.03,14.04,45477.0,10.4252,10.4252,10.403,10.4104,45477.0
2016-08-02 13:00:00,14.03,14.04,14.03,14.03,8613.0,10.403,10.4104,10.403,10.403,8613.0
2016-08-02 13:10:00,14.03,14.03,14.02,14.03,15573.0,10.403,10.403,10.3956,10.403,15573.0
2016-08-02 13:20:00,14.03,14.04,14.02,14.04,24387.0,10.403,10.4104,10.3956,10.4104,24387.0
2016-08-02 13:30:00,14.04,14.04,14.02,14.03,18819.0,10.4104,10.4104,10.3956,10.403,18819.0
2016-08-02 13:40:00,14.02,14.04,14.02,14.04,28485.0,10.3956,10.4104,10.3956,10.4104,28485.0
2016-08-02 13:50:00,14.04,14.04,14.03,14.04,29175.0,10.4104,10.4104,10.403,10.4104,29175.0
2016-08-02 14:00:00,14.03,14.05,14.03,14.05,39642.0,10.403,10.4178,10.403,10.4178,39642.0
2016-08-02 14:10:00,14.05,14.05,14.05,14.05,12426.0,10.4178,10.4178,10.4178,10.4178,12426.0
2016-08-02 14:20:00,14.05,14.06,14.04,14.06,17829.0,10.4178,10.4252,10.4104,10.4252,17829.0
2016-08-02 14:30:00,14.06,14.06,14.05,14.05,17244.0,10.4252,10.4252,10.4178,10.4178,17244.0
2016-08-02 14:40:00,14.05,14.07,14.05,14.07,27831.0,10.4178,10.4326,10.4178,10.4326,27831.0
2016-08-02 14:50:00,14.07,14.07,14.06,14.06,35226.0,10.4326,10.4326,10.4252,10.4252,35226.0
2016-08-02 15:00:00,14.06,14.07,14.06,14.06,23856.0,10.4252,10.4326,10.4252,10.4252,23856.0
2016-08-02 15:10:00,14.06,14.06,14.05,14.05,25896.0,10.4252,10.4252,10.4178,10.4178,25896.0
2016-08-02 15:20:00,14.06,14.07,14.05,14.06,33711.0,10.4252,10.4326,10.4178,10.4252,33711.0
2016-08-02 15:30:00,14.07,14.08,14.06,14.08,55632.0,10.4326,10.4401,10.4252,10.4401,55632.0
2016-08-02 15:40:00,14.08,14.08,14.06,14.08,49992.0,10.4401,10.4401,10.4252,10.4401,49992.0
2016-08-02 15:50:00,14.07,14.08,14.07,14.08,62658.0,10.4326,10.4401,10.4326,10.4401,62658.0
2016-08-03 09:30:00,14.07,14.07,14.02,14.03,49998.0,10.4326,10.4326,10.3956,10.403,49998.0
2016-08-03 09:40:00,14.04,14.05,14.04,14.05,19716.0,10.4104,10.4178,10.4104,10.4178,19716.0
2016-08-03 09:50:00,14.04,14.05,14.04,14.04,12387.0,10.4104,10.4178,10.4104,10.4104,12387.0
2016-08-03 10:00:00,14.04,14.05,14.04,14.04,3348.0,10.4104,10.4178,10.4104,10.4104,3348.0
2016-08-03 10:10:00,14.05,14.06,14.05,14.06,17424.0,10.4178,10.4252,10.4178,10.4252,17424.0
2016-08-03 10:20:00,14.05,14.05,14.05,14.05,10281.0,10.4178,10.4178,10.4178,10.4178,10281.0
2016-08-03 10:30:00,14.04,14.07,14.04,14.06,7221.0,10.4104,10.4326,10.4104,10.4252,7221.0
2016-08-03 10:40:00,14.07,14.07,14.06,14.06,36363.0,10.4326,10.4326,10.4252,10.4252,36363.0
2016-08-03 10:50:00,14.05,14.06,14.05,14.05,8601.0,10.4178,10.4252,10.4178,10.4178,8601.0
2016-08-03 11:00:00,14.04,14.05,14.04,14.05,15978.0,10.4104,10.4178,10.4104,10.4178,15978.0
2016-08-03 11:10:00,14.05,14.05,14.05,14.05,25107.0,10.4178,10.4178,10.4178,10.4178,25107.0
2016-08-03 11:20:00,14.05,14.06,14.05,14.05,14931.0,10.4178,10.4252,10.4178,10.4178,14931.0
2016-08-03 11:30:00,14.05,14.05,14.04,14.05,4341.0,10.4178,10.4178,10.4104,10.4178,4341.0
2016-08-03 11:40:00,14.05,14.05,14.04,14.04,8142.0,10.4178,10.4178,10.4104,10.4104,8142.0
2016-08-03 11:50:00,14.04,14.05,14.04,14.04,5763.0,10.4104,10.4178,10.4104,10.4104,5763.0
2016-08-03 12:00:00,14.05,14.05,14.04,14.05,17613.0,10.4178,10.4178,10.4104,10.4178,17613.0
2016-08-03 12:10:00,14.05,14.05,14.05,14.05,6366.0,10.4178,10.4178,10.4178,10.4178,6366.0
2016-08-03 12:20:00,14.05,14.05,14.04,14.05,12852.0,10.4178,10.4178,10.4104,10.4178,12852.0
2016-08-03 12:30:00,14.05,14.06,14.05,14.06,5520.0,10.4178,10.4252,10.4178,10.4252,5520.0
2016-08-03 12:40:00,14.05,14.06,14.05,14.06,2910.0,10.4178,10.4252,10.4178,10.4252,2910.0
2016-08-03 12:50:00,14.05,14.06,14.05,14.05,15612.0,10.4178,10.4252,10.4178,10.4178,15612.0
2016-08-03 13:00:00,14.05,14.05,14.05,14.05,4872.0,10.4178,10.4178,10.4178,10.4178,4872.0
2016-08-03 13:10:00,14.05,14.06,14.05,14.05,9189.0,10.4178,10.4252,10.4178,10.4178,9189.0
2016-08-03 13:20:00,14.05,14.05,14.05,14.05,7041.0,10.4178,10.4178,10.4178,10.4178,7041.0
2016-08-03 13:30:00,14.05,14.05,14.05,14.05,15738.0,10.4178,10.4178,10.4178,10.4178,15738.0
2016-08-03 13:40:00,14.05,14.05,14.04,14.05,15861.0,10.4178,10.4178,10.4104,10.4178,15861.0
2016-08-03 13:50:00,14.05,14.05,14.04,14.04,55545.0,10.4178,10.4178,10.4104,10.4104,55545.0
2016-08-03 14:00:00,14.04,14.04,14.04,14.04,8892.0,10.4104,10.4104,10.4104,10.4104,8892.0
2016-08-03 14:10:00,14.04,14.05,14.04,14.04,15729.0,10.4104,10.4178,10.4104,10.4104,15729.0
2016-08-03 14:20:00,14.04,14.04,14.04,14.04,10839.0,10.4104,10.4104,10.4104,10.4104,10839.0
2016-08-03 14:30:00,14.04,14.04,14.03,14.04,31203.0,10.4104,10.4104,10.403,10.4104,31203.0
2016-08-03 14:40:00,14.04,14.04,14.03,14.04,5916.0,10.4104,10.4104,10.403,10.4104,5916.0
2016-08-03 14:50:00,14.03,14.04,14.03,14.04,19488.0,10.403,10.4104,10.403,10.4104,19488.0
2016-08-03 15:00:00,14.04,14.04,14.03,14.04,15852.0,10.4104,10.4104,10.403,10.4104,15852.0
2016-08-03 15:10:00,14.05,14.05,14.04,14.05,9105.0,10.4178,10.4178,10.4104,10.4178,9105.0
2016-08-03 15:20:00,14.05,14.05,14.04,14.05,21705.0,10.4178,10.4178,10.4104,10.4178,21705.0
2016-08-03 15:30:00,14.05,14.05,14.05,14.05,3141.0,10.4178,10.4178,10.4178,10.4178,3141.0
2016-08-03 15:40:00,14.05,14.06,14.05,14.06,24504.0,10.4178,10.4252,10.4178,10.4252,24504.0
2016-08-03 15:50:00,14.06,14.08,14.06,14.07,43788.0,10.4252,10.4401,10.4252,10.4326,43788.0
2016-08-04 09:30:00,14.1,14.11,14.09,14.11,111633.0,10.4549,10.4623,10.4475,10.4623,111633.0
2016-08-04 09:40:00,14.11,14.12,14.1,14.11,77397.0,10.4623,10.4697,10.4549,10.4623,77397.0
2016-08-04 09:50:00,14.11,14.11,14.1,14.1,23352.0,10.4623,10.4623,10.4549,10.4549,23352.0
2016-08-04 10:00:00,14.09,14.1,14.08,14.08,99957.0,10.4475,10.4549,10.4401,10.4401,99957.0
2016-08-04 10:10:00,14.08,14.09,14.08,14.09,49800.0,10.4401,10.4475,10.4401,10.4475,49800.0
2016-08-04 10:20:00,14.09,14.09,14.08,14.08,33009.0,10.4475,10.4475,10.4401,10.4401,33009.0
2016-08-04 10:30:00,14.09,14.1,14.09,14.1,75615.0,10.4475,10.4549,10.4475,10.4549,75615.0
2016-08-04 10:40:00,14.09,14.1,14.09,14.1,28209.0,10.4475,10.4549,10.4475,10.4549,28209.0
2016-08-04 10:50:00,14.1,14.11,14.1,14.1,24810.0,10.4549,10.4623,10.4549,10.4549,24810.0
2016-08-04 11:00:00,14.1,14.11,14.1,14.11,32856.0,10.4549,10.4623,10.4549,10.4623,32856.0
2016-08-04 11:10:00,14.11,14.11,14.1,14.11,112680.0,10.4623,10.4623,10.4549,10.4623,112680.0
2016-08-04 11:20:00,14.11,14.11,14.1,14.1,24666.0,10.4623,10.4623,10.4549,10.4549,24666.0
2016-08-04 11:30:00,14.1,14.11,14.1,14.11,46662.0,10.4549,10.4623,10.4549,10.4623,46662.0
2016-08-04 11:40:00,14.11,14.12,14.11,14.11,87306.0,10.4623,10.4697,10.4623,10.4623,87306.0
2016-08-04 11:50:00,14.12,14.12,14.11,14.12,53973.0,10.4697,10.4697,10.4623,10.4697,53973.0
2016-08-04 12:00:00,14.12,14.13,14.12,14.13,64476.0,10.4697,10.4771,10.4697,10.4771,64476.0
2016-08-04 12:10:00,14.12,14.12,14.11,14.11,7332.0,10.4697,10.4697,10.4623,10.4623,7332.0
2016-08-04 12:20:00,14.12,14.12,14.11,14.12,17079.0,10.4697,10.4697,10.4623,10.4697,17079.0
2016-08-04 12:30:00,14.12,14.12,14.11,14.11,5064.0,10.4697,10.4697,10.4623,10.4623,5064.0
2016-08-04 12:40:00,14.11,14.12,14.11,14.11,57153.0,10.4623,10.4697,10.4623,10.4623,57153.0
2016-08-04 12:50:00,14.12,14.12,14.11,14.11,11073.0,10.4697,10.4697,10.4623,10.4623,11073.0
2016-08-04 13:00:00,14.11,14.11,14.1,14.11,32439.0,10.4623,10.4623,10.4549,10.4623,32439.0
2016-08-04 13:10:00,14.11,14.11,14.1,14.1,20715.0,10.4623,10.4623,10.4549,10.4549,20715.0
2016-08-04 13:20:00,14.1,14.1,14.1,14.1,27759.0,10.4549,10.4549,10.4549,10.4549,27759.0
2016-08-04 13:30:00,14.1,14.1,14.1,14.1,28245.0,10.4549,10.4549,10.4549,10.4549,28245.0
2016-08-04 13:40:00,14.1,14.1,14.1,14.1,24507.0,10.4549,10.4549,10.4549,10.4549,24507.0
2016-08-04 13:50:00,14.1,14.1,14.09,14.1,25296.0,10.4549,10.4549,10.4475,10.4549,25296.0
2016-08-04 14:00:00,14.1,14.1,14.09,14.1,43017.0,10.4549,10.4549,10.4475,10.4549,43017.0
2016-08-04 14:10:00,14.1,14.1,14.08,14.09,16938.0,10.4549,10.4549,10.4401,10.4475,16938.0
2016-08-04 14:20:00,14.09,14.09,14.08,14.09,975195.0,10.4475,10.4475,10.4401,10.4475,975195.0
2016-08-04 14:30:00,14.09,14.09,14.09,14.09,10905.0,10.4475,10.4475,10.4475,10.4475,10905.0
2016-08-04 14:40:00,14.09,14.09,14.09,14.09,51639.0,10.4475,10.4475,10.4475,10.4475,51639.0
2016-08-04 14:50:00,14.09,14.1,14.09,14.1,26895.0,10.4475,10.4549,10.4475,10.4549,26895.0
2016-08-04 15:00:00,14.09,14.1,14.09,14.09,22902.0,10.4475,10.4549,10.4475,10.4475,22902.0
2016-08-04 15:10:00,14.09,14.09,14.09,14.09,26640.0,10.4475,10.4475,10.4475,10.4475,26640.0
2016-08-04 15:20:00,14.09,14.09,14.09,14.09,24669.0,10.4475,10.4475,10.4475,10.4475,24669.0
2016-08-04 15:30:00,14.09,14.1,14.09,14.1,173292.0,10.4475,10.4549,10.4475,10.4549,173292.0
2016-08-04 15:40:00,14.1,14.11,14.1,14.11,46341.0,10.4549,10.4623,10.4549,10.4623,46341.0
2016-08-04 15:50:00,14.11,14.11,14.1,14.1,66690.0,10.4623,10.4623,10.4549,10.4549,66690.0
2016-08-05 09:30:00,14.15,14.16,14.14,14.16,57282.0,10.492,10.4994,10.4845,10.4994,57282.0
2016-08-05 09:40:00,14.16,14.18,14.16,14.18,38565.0,10.4994,10.5142,10.4994,10.5142,38565.0
2016-08-05 09:50:00,14.18,14.18,14.17,14.17,75798.0,10.5142,10.5142,10.5068,10.5068,75798.0
2016-08-05 10:00:00,14.17,14.18,14.17,14.18,26847.0,10.5068,10.5142,10.5068,10.5142,26847.0
2016-08-05 10:10:00,14.17,14.18,14.16,14.16,20844.0,10.5068,10.5142,10.4994,10.4994,20844.0
2016-08-05 10:20:00,14.17,14.17,14.16,14.17,24660.0,10.5068,10.5068,10.4994,10.5068,24660.0
2016-08-05 10:30:00,14.17,14.17,14.16,14.16,16995.0,10.5068,10.5068,10.4994,10.4994,16995.0
2016-08-05 10:40:00,14.16,14.17,14.16,14.17,14880.0,10.4994,10.5068,10.4994,10.5068,14880.0
2016-08-05 10:50:00,14.17,14.18,14.17,14.18,42810.0,10.5068,10.5142,10.5068,10.5142,42810.0
2016-08-05 11:00:00,14.18,14.19,14.18,14.18,15822.0,10.5142,10.5216,10.5142,10.5142,15822.0
2016-08-05 11:10:00,14.18,14.18,14.18,14.18,642.0,10.5142,10.5142,10.5142,10.5142,642.0
2016-08-05 11:20:00,14.18,14.19,14.18,14.18,25977.0,10.5142,10.5216,10.5142,10.5142,25977.0
2016-08-05 11:30:00,14.18,14.19,14.18,14.18,15546.0,10.5142,10.5216,10.5142,10.5142,15546.0
2016-08-05 11:40:00,14.18,14.18,14.18,14.18,9228.0,10.5142,10.5142,10.5142,10.5142,9228.0
2016-08-05 11:50:00,14.18,14.18,14.18,14.18,4377.0,10.5142,10.5142,10.5142,10.5142,4377.0
2016-08-05 12:00:00,14.18,14.18,14.18,14.18,14751.0,10.5142,10.5142,10.5142,10.5142,14751.0
2016-08-05 12:10:00,14.18,14.19,14.18,14.18,6861.0,10.5142,10.5216,10.5142,10.5142,6861.0
2016-08-05 12:20:00,14.18,14.18,14.18,14.18,55323.0,10.5142,10.5142,10.5142,10.5142,55323.0
2016-08-05 12:30:00,14.18,14.18,14.18,14.18,22854.0,10.5142,10.5142,10.5142,10.5142,22854.0
2016-08-05 12:40:00,14.18,14.18,14.18,14.18,7317.0,10.5142,10.5142,10.5142,10.5142,7317.0
2016-08-05 12:50:00,14.18,14.18,14.18,14.18,8067.0,10.5142,10.5142,10.5142,10.5142,8067.0
2016-08-05 13:00:00,14.17,14.18,14.17,14.17,16863.0,10.5068,10.5142,10.5068,10.5068,16863.0
2016-08-05 13:10:00,14.17,14.17,14.17,14.17,7632.0,10.5068,10.5068,10.5068,10.5068,7632.0
2016-08-05 13:20:00,14.17,14.17,14.17,14.17,14253.0,10.5068,10.5068,10.5068,10.5068,14253.0
2016-08-05 13:30:00,14.17,14.17,14.17,14.17,15432.0,10.5068,10.5068,10.5068,10.5068,15432.0
2016-08-05 13:40:00,14.17,14.18,14.17,14.18,23520.0,10.5068,10.5142,10.5068,10.5142,23520.0
2016-08-05 13:50:00,14.18,14.18,14.17,14.17,6261.0,10.5142,10.5142,10.5068,10.5068,6261.0
2016-08-05 14:00:00,14.18,14.18,14.17,14.17,23163.0,10.5142,10.5142,10.5068,10.5068,23163.0
2016-08-05 14:10:00,14.18,14.18,14.17,14.17,4599.0,10.5142,10.5142,10.5068,10.5068,4599.0
2016-08-05 14:20:00,14.17,14.17,14.17,14.17,17421.0,10.5068,10.5068,10.5068,10.5068,17421.0
2016-08-05 14:30:00,14.17,14.18,14.17,14.17,8322.0,10.5068,10.5142,10.5068,10.5068,8322.0
2016-08-05 14:40:00,14.17,14.17,14.16,14.17,27714.0,10.5068,10.5068,10.4994,10.5068,27714.0
2016-08-05 14:50:00,14.16,14.17,14.16,14.17,12267.0,10.4994,10.5068,10.4994,10.5068,12267.0
2016-08-05 15:00:00,14.17,14.18,14.17,14.18,25605.0,10.5068,10.5142,10.5068,10.5142,25605.0
2016-08-05 15:10:00,14.18,14.18,14.18,14.18,33168.0,10.5142,10.5142,10.5142,10.5142,33168.0
2016-08-05 15:20:00,14.18,14.18,14.17,14.18,11394.0,10.5142,10.5142,10.5068,10.5142,11394.0
2016-08-05 15:30:00,14.17,14.18,14.17,14.18,28929.0,10.5068,10.5142,10.5068,10.5142,28929.0
2016-08-05 15:40:00,14.18,14.18,14.17,14.17,32616.0,10.5142,10.5142,10.5068,10.5068,32616.0
2016-08-05 15:50:00,14.17,14.18,14.17,14.18,51270.0,10.5068,10.5142,10.5068,10.5142,51270.0
2016-08-08 09:30:00,14.17,14.21,14.17,14.18,143913.0,10.5068,10.5364,10.5068,10.5142,143913.0
2016-08-08 09:40:00,14.19,14.19,14.18,14.18,23853.0,10.5216,10.5216,10.5142,10.5142,23853.0
2016-08-08 09:50:00,14.17,14.18,14.17,14.18,47328.0,10.5068,10.5142,10.5068,10.5142,47328.0
2016-08-08 10:00:00,14.18,14.19,14.17,14.18,49614.0,10.5142,10.5216,10.5068,10.5142,49614.0
2016-08-08 10:10:00,14.18,14.19,14.18,14.19,35181.0,10.5142,10.5216,10.5142,10.5216,35181.0
2016-08-08 10:20:00,14.19,14.19,14.18,14.19,11463.0,10.5216,10.5216,10.5142,10.5216,11463.0
2016-08-08 10:30:00,14.19,14.19,14.19,14.19,13341.0,10.5216,10.5216,10.5216,10.5216,13341.0
2016-08-08 10:40:00,14.19,14.2,14.19,14.19,13380.0,10.5216,10.529,10.5216,10.5216,13380.0
2016-08-08 10:50:00,14.19,14.19,14.19,14.19,25185.0,10.5216,10.5216,10.5216,10.5216,25185.0
2016-08-08 11:00:00,14.2,14.2,14.19,14.19,5685.0,10.529,10.529,10.5216,10.5216,5685.0
2016-08-08 11:10:00,14.2,14.2,14.18,14.18,26229.0,10.529,10.529,10.5142,10.5142,26229.0
2016-08-08 11:20:00,14.19,14.19,14.18,14.19,9606.0,10.5216,10.5216,10.5142,10.5216,9606.0
2016-08-08 11:30:00,14.19,14.19,14.18,14.19,9387.0,10.5216,10.5216,10.5142,10.5216,9387.0
2016-08-08 11:40:00,14.19,14.19,14.18,14.19,16818.0,10.5216,10.5216,10.5142,10.5216,16818.0
2016-08-08 11:50:00,14.19,14.19,14.18,14.18,36153.0,10.5216,10.5216,10.5142,10.5142,36153.0
2016-08-08 12:00:00,14.18,14.18,14.18,14.18,63831.0,10.5142,10.5142,10.5142,10.5142,63831.0
2016-08-08 12:10:00,14.18,14.18,14.17,14.17,24000.0,10.5142,10.5142,10.5068,10.5068,24000.0
2016-08-08 12:20:00,14.18,14.18,14.17,14.18,14073.0,10.5142,10.5142,10.5068,10.5142,14073.0
2016-08-08 12:30:00,14.17,14.18,14.17,14.18,5958.0,10.5068,10.5142,10.5068,10.5142,5958.0
2016-08-08 12:40:00,14.17,14.17,14.17,14.17,41526.0,10.5068,10.5068,10.5068,10.5068,41526.0
2016-08-08 12:50:00,14.17,14.17,14.17,14.17,12186.0,10.5068,10.5068,10.5068,10.5068,12186.0
2016-08-08 13:00:00,14.17,14.17,14.17,14.17,15663.0,10.5068,10.5068,10.5068,10.5068,15663.0
2016-08-08 13:10:00,14.17,14.18,14.17,14.17,16497.0,10.5068,10.5142,10.5068,10.5068,16497.0
2016-08-08 13:20:00,14.17,14.18,14.17,14.18,4761.0,10.5068,10.5142,10.5068,10.5142,4761.0
2016-08-08 13:30:00,14.17,14.18,14.17,14.17,5127.0,10.5068,10.5142,10.5068,10.5068,5127.0
2016-08-08 13:40:00,14.17,14.18,14.17,14.18,17175.0,10.5068,10.5142,10.5068,10.5142,17175.0
2016-08-08 13:50:00,14.17,14.18,14.17,14.18,12693.0,10.5068,10.5142,10.5068,10.5142,12693.0
2016-08-08 14:00:00,14.18,14.18,14.18,14.18,12804.0,10.5142,10.5142,10.5142,10.5142,12804.0
2016-08-08 14:10:00,14.18,14.18,14.17,14.17,14136.0,10.5142,10.5142,10.5068,10.5068,14136.0
2016-08-08 14:20:00,14.17,14.17,14.17,14.17,35316.0,10.5068,10.5068,10.5068,10.5068,35316.0
2016-08-08 14:30:00,14.17,14.17,14.17,14.17,16773.0,10.5068,10.5068,10.5068,10.5068,16773.0
2016-08-08 14:40:00,14.17,14.18,14.17,14.17,8700.0,10.5068,10.5142,10.5068,10.5068,8700.0
2016-08-08 14:50:00,14.17,14.17,14.17,14.17,14853.0,10.5068,10.5068,10.5068,10.5068,14853.0
2016-08-08 15:00:00,14.17,14.17,14.17,14.17,42621.0,10.5068,10.5068,10.5068,10.5068,42621.0
2016-08-08 15:10:00,14.17,14.17,14.17,14.17,21711.0,10.5068,10.5068,10.5068,10.5068,21711.0
2016-08-08 15:20:00,14.17,14.17,14.17,14.17,70149.0,10.5068,10.5068,10.5068,10.5068,70149.0
2016-08-08 15:30:00,14.17,14.18,14.17,14.17,32913.0,10.5068,10.5142,10.5068,10.5068,32913.0
2016-08-08 15:40:00,14.17,14.18,14.17,14.18,44688.0,10.5068,10.5142,10.5068,10.5142,44688.0
2016-08-08 15:50:00,14.18,14.18,14.18,14.18,14397.0,10.5142,10.5142,10.5142,10.5142,14397.0
2016-08-09 09:30:00,14.2,14.2,14.19,14.2,57555.0,10.529,10.529,10.5216,10.529,57555.0
2016-08-09 09:40:00,14.2,14.2,14.19,14.2,9747.0,10.529,10.529,10.5216,10.529,9747.0
2016-08-09 09:50:00,14.21,14.21,14.2,14.2,12870.0,10.5364,10.5364,10.529,10.529,12870.0
2016-08-09 10:00:00,14.21,14.21,14.2,14.2,30459.0,10.5364,10.5364,10.529,10.529,30459.0
2016-08-09 10:10:00,14.21,14.22,14.21,14.21,17322.0,10.5364,10.5439,10.5364,10.5364,17322.0
2016-08-09 10:20:00,14.21,14.22,14.21,14.21,13374.0,10.5364,10.5439,10.5364,10.5364,13374.0
2016-08-09 10:30:00,14.21,14.22,14.21,14.22,13527.0,10.5364,10.5439,10.5364,10.5439,13527.0
2016-08-09 10:40:00,14.21,14.22,14.21,14.22,4212.0,10.5364,10.5439,10.5364,10.5439,4212.0
2016-08-09 10:50:00,14.22,14.22,14.21,14.22,14934.0,10.5439,10.5439,10.5364,10.5439,14934.0
2016-08-09 11:00:00,14.22,14.23,14.22,14.23,47988.0,10.5439,10.5513,10.5439,10.5513,47988.0
2016-08-09 11:10:00,14.23,14.23,14.22,14.23,12072.0,10.5513,10.5513,10.5439,10.5513,12072.0
2016-08-09 11:20:00,14.23,14.23,14.22,14.22,32295.0,10.5513,10.5513,10.5439,10.5439,32295.0
2016-08-09 11:30:00,14.22,14.22,14.22,14.22,10698.0,10.5439,10.5439,10.5439,10.5439,10698.0
2016-08-09 11:40:00,14.22,14.22,14.22,14.22,9036.0,10.5439,10.5439,10.5439,10.5439,9036.0
2016-08-09 11:50:00,14.22,14.22,14.21,14.21,11571.0,10.5439,10.5439,10.5364,10.5364,11571.0
2016-08-09 12:00:00,14.21,14.22,14.21,14.22,133098.0,10.5364,10.5439,10.5364,10.5439,133098.0
2016-08-09 12:10:00,14.22,14.22,14.22,14.22,7575.0,10.5439,10.5439,10.5439,10.5439,7575.0
2016-08-09 12:20:00,14.21,14.22,14.2,14.2,22821.0,10.5364,10.5439,10.529,10.529,22821.0
2016-08-09 12:30:00,14.2,14.2,14.19,14.2,7197.0,10.529,10.529,10.5216,10.529,7197.0
2016-08-09 12:40:00,14.2,14.2,14.19,14.19,39339.0,10.529,10.529,10.5216,10.5216,39339.0
2016-08-09 12:50:00,14.2,14.2,14.19,14.2,5022.0,10.529,10.529,10.5216,10.529,5022.0
2016-08-09 13:00:00,14.19,14.2,14.19,14.2,8709.0,10.5216,10.529,10.5216,10.529,8709.0
2016-08-09 13:10:00,14.2,14.2,14.19,14.2,16008.0,10.529,10.529,10.5216,10.529,16008.0
2016-08-09 13:20:00,14.2,14.2,14.19,14.19,17148.0,10.529,10.529,10.5216,10.5216,17148.0
2016-08-09 13:30:00,14.19,14.2,14.19,14.19,22917.0,10.5216,10.529,10.5216,10.5216,22917.0
2016-08-09 13:40:00,14.19,14.19,14.18,14.18,22308.0,10.5216,10.5216,10.5142,10.5142,22308.0
2016-08-09 13:50:00,14.18,14.19,14.18,14.18,14418.0,10.5142,10.5216,10.5142,10.5142,14418.0
2016-08-09 14:00:00,14.18,14.19,14.18,14.18,19611.0,10.5142,10.5216,10.5142,10.5142,19611.0
2016-08-09 14:10:00,14.19,14.19,14.18,14.19,15432.0,10.5216,10.5216,10.5142,10.5216,15432.0
2016-08-09 14:20:00,14.19,14.19,14.18,14.18,5394.0,10.5216,10.5216,10.5142,10.5142,5394.0
2016-08-09 14:30:00,14.18,14.18,14.17,14.17,30225.0,10.5142,10.5142,10.5068,10.5068,30225.0
2016-08-09 14:40:00,14.17,14.18,14.17,14.17,28233.0,10.5068,10.5142,10.5068,10.5068,28233.0
2016-08-09 14:50:00,14.17,14.18,14.17,14.18,20145.0,10.5068,10.5142,10.5068,10.5142,20145.0
2016-08-09 15:00:00,14.18,14.18,14.17,14.18,4899.0,10.5142,10.5142,10.5068,10.5142,4899.0
2016-08-09 15:10:00,14.18,14.18,14.17,14.18,31080.0,10.5142,10.5142,10.5068,10.5142,31080.0
2016-08-09 15:20:00,14.18,14.19,14.17,14.19,14622.0,10.5142,10.5216,10.5068,10.5216,14622.0
2016-08-09 15:30:00,14.19,14.19,14.18,14.18,41898.0,10.5216,10.5216,10.5142,10.5142,41898.0
2016-08-09 15:40:00,14.19,14.19,14.18,14.19,60714.0,10.5216,10.5216,10.5142,10.5216,60714.0
2016-08-09 15:50:00,14.19,14.19,14.18,14.19,40152.0,10.5216,10.5216,10.5142,10.5216,40152.0
2016-08-10 09:30:00,14.21,14.21,14.21,14.21,53892.0,10.5364,10.5364,10.5364,10.5364,53892.0
2016-08-10 09:40:00,14.21,14.22,14.21,14.21,27171.0,10.5364,10.5439,10.5364,10.5364,27171.0
2016-08-10 09:50:00,14.22,14.22,14.2,14.2,19353.0,10.5439,10.5439,10.529,10.529,19353.0
2016-08-10 10:00:00,14.2,14.2,14.19,14.2,24855.0,10.529,10.529,10.5216,10.529,24855.0
2016-08-10 10:10:00,14.2,14.2,14.19,14.2,13746.0,10.529,10.529,10.5216,10.529,13746.0
2016-08-10 10:20:00,14.2,14.21,14.2,14.21,33981.0,10.529,10.5364,10.529,10.5364,33981.0
2016-08-10 10:30:00,14.2,14.21,14.2,14.2,19629.0,10.529,10.5364,10.529,10.529,19629.0
2016-08-10 10:40:00,14.2,14.21,14.2,14.2,20955.0,10.529,10.5364,10.529,10.529,20955.0
2016-08-10 10:50:00,14.2,14.2,14.19,14.2,16581.0,10.529,10.529,10.5216,10.529,16581.0
2016-08-10 11:00:00,14.21,14.21,14.2,14.2,22260.0,10.5364,10.5364,10.529,10.529,22260.0
2016-08-10 11:10:00,14.2,14.2,14.17,14.18,23700.0,10.529,10.529,10.5068,10.5142,23700.0
2016-08-10 11:20:00,14.17,14.18,14.17,14.18,14010.0,10.5068,10.5142,10.5068,10.5142,14010.0
2016-08-10 11:30:00,14.18,14.18,14.17,14.18,77607.0,10.5142,10.5142,10.5068,10.5142,77607.0
2016-08-10 11:40:00,14.18,14.18,14.17,14.18,15933.0,10.5142,10.5142,10.5068,10.5142,15933.0
2016-08-10 11:50:00,14.17,14.18,14.17,14.18,28392.0,10.5068,10.5142,10.5068,10.5142,28392.0
2016-08-10 12:00:00,14.17,14.19,14.17,14.19,13395.0,10.5068,10.5216,10.5068,10.5216,13395.0
2016-08-10 12:10:00,14.19,14.19,14.18,14.19,157116.0,10.5216,10.5216,10.5142,10.5216,157116.0
2016-08-10 12:20:00,14.19,14.19,14.18,14.18,33351.0,10.5216,10.5216,10.5142,10.5142,33351.0
2016-08-10 12:30:00,14.18,14.19,14.18,14.19,14394.0,10.5142,10.5216,10.5142,10.5216,14394.0
2016-08-10 12:40:00,14.19,14.19,14.18,14.18,10854.0,10.5216,10.5216,10.5142,10.5142,10854.0
2016-08-10 12:50:00,14.19,14.19,14.19,14.19,19386.0,10.5216,10.5216,10.5216,10.5216,19386.0
2016-08-10 13:00:00,14.19,14.19,14.19,14.19,12123.0,10.5216,10.5216,10.5216,10.5216,12123.0
2016-08-10 13:10:00,14.19,14.19,14.18,14.18,11337.0,10.5216,10.5216,10.5142,10.5142,11337.0
2016-08-10 13:20:00,14.18,14.19,14.18,14.19,6162.0,10.5142,10.5216,10.5142,10.5216,6162.0
2016-08-10 13:30:00,14.18,14.18,14.18,14.18,17379.0,10.5142,10.5142,10.5142,10.5142,17379.0
2016-08-10 13:40:00,14.18,14.19,14.18,14.18,5496.0,10.5142,10.5216,10.5142,10.5142,5496.0
2016-08-10 13:50:00,14.18,14.18,14.18,14.18,11052.0,10.5142,10.5142,10.5142,10.5142,11052.0
2016-08-10 14:00:00,14.18,14.19,14.18,14.18,12672.0,10.5142,10.5216,10.5142,10.5142,12672.0
2016-08-10 14:10:00,14.17,14.18,14.16,14.16,64884.0,10.5068,10.5142,10.4994,10.4994,64884.0
2016-08-10 14:20:00,14.16,14.16,14.16,14.16,4836.0,10.4994,10.4994,10.4994,10.4994,4836.0
2016-08-10 14:30:00,14.16,14.16,14.15,14.16,157674.0,10.4994,10.4994,10.492,10.4994,157674.0
2016-08-10 14:40:00,14.16,14.17,14.16,14.17,9234.0,10.4994,10.5068,10.4994,10.5068,9234.0
2016-08-10 14:50:00,14.17,14.17,14.16,14.16,5418.0,10.5068,10.5068,10.4994,10.4994,5418.0
2016-08-10 15:00:00,14.16,14.17,14.16,14.17,14565.0,10.4994,10.5068,10.4994,10.5068,14565.0
2016-08-10 15:10:00,14.17,14.18,14.17,14.17,23352.0,10.5068,10.5142,10.5068,10.5068,23352.0
2016-08-10 15:20:00,14.18,14.19,14.18,14.18,8094.0,10.5142,10.5216,10.5142,10.5142,8094.0
2016-08-10 15:30:00,14.18,14.19,14.17,14.18,10281.0,10.5142,10.5216,10.5068,10.5142,10281.0
2016-08-10 15:40:00,14.18,14.18,14.17,14.17,77166.0,10.5142,10.5142,10.5068,10.5068,77166.0
2016-08-10 15:50:00,14.17,14.18,14.17,14.18,60531.0,10.5068,10.5142,10.5068,10.5142,60531.0
2016-08-11 09:30:00,14.24,14.25,14.22,14.25,86034.0,10.5587,10.5661,10.5439,10.5661,86034.0
2016-08-11 09:40:00,14.25,14.25,14.23,14.24,42642.0,10.5661,10.5661,10.5513,10.5587,42642.0
2016-08-11 09:50:00,14.24,14.25,14.24,14.25,7902.0,10.5587,10.5661,10.5587,10.5661,7902.0
2016-08-11 10:00:00,14.23,14.24,14.23,14.23,45561.0,10.5513,10.5587,10.5513,10.5513,45561.0
2016-08-11 10:10:00,14.23,14.23,14.22,14.23,96381.0,10.5513,10.5513,10.5439,10.5513,96381.0
2016-08-11 10:20:00,14.23,14.24,14.23,14.24,24714.0,10.5513,10.5587,10.5513,10.5587,24714.0
2016-08-11 10:30:00,14.24,14.25,14.24,14.25,21966.0,10.5587,10.5661,10.5587,10.5661,21966.0
2016-08-11 10:40:00,14.26,14.27,14.25,14.26,27867.0,10.5735,10.5809,10.5661,10.5735,27867.0
2016-08-11 10:50:00,14.26,14.26,14.25,14.26,39225.0,10.5735,10.5735,10.5661,10.5735,39225.0
2016-08-11 11:00:00,14.26,14.26,14.25,14.25,3549.0,10.5735,10.5735,10.5661,10.5661,3549.0
2016-08-11 11:10:00,14.25,14.26,14.25,14.25,2400.0,10.5661,10.5735,10.5661,10.5661,2400.0
2016-08-11 11:20:00,14.26,14.26,14.25,14.26,21372.0,10.5735,10.5735,10.5661,10.5735,21372.0
2016-08-11 11:30:00,14.26,14.27,14.25,14.27,16569.0,10.5735,10.5809,10.5661,10.5809,16569.0
2016-08-11 11:40:00,14.26,14.26,14.26,14.26,6531.0,10.5735,10.5735,10.5735,10.5735,6531.0
2016-08-11 11:50:00,14.26,14.26,14.26,14.26,18255.0,10.5735,10.5735,10.5735,10.5735,18255.0
2016-08-11 12:00:00,14.26,14.26,14.26,14.26,2625.0,10.5735,10.5735,10.5735,10.5735,2625.0
2016-08-11 12:10:00,14.26,14.26,14.25,14.25,21402.0,10.5735,10.5735,10.5661,10.5661,21402.0
2016-08-11 12:20:00,14.25,14.26,14.25,14.25,19047.0,10.5661,10.5735,10.5661,10.5661,19047.0
2016-08-11 12:30:00,14.26,14.26,14.25,14.25,5292.0,10.5735,10.5735,10.5661,10.5661,5292.0
2016-08-11 12:40:00,14.25,14.26,14.25,14.25,3750.0,10.5661,10.5735,10.5661,10.5661,3750.0
2016-08-11 12:50:00,14.25,14.26,14.25,14.25,58194.0,10.5661,10.5735,10.5661,10.5661,58194.0
2016-08-11 13:00:00,14.26,14.26,14.25,14.26,16137.0,10.5735,10.5735,10.5661,10.5735,16137.0
2016-08-11 13:10:00,14.26,14.26,14.26,14.26,2097.0,10.5735,10.5735,10.5735,10.5735,2097.0
2016-08-11 13:20:00,14.26,14.26,14.26,14.26,5958.0,10.5735,10.5735,10.5735,10.5735,5958.0
2016-08-11 13:30:00,14.26,14.26,14.26,14.26,10671.0,10.5735,10.5735,10.5735,10.5735,10671.0
2016-08-11 13:40:00,14.26,14.26,14.26,14.26,21738.0,10.5735,10.5735,10.5735,10.5735,21738.0
2016-08-11 13:50:00,14.26,14.27,14.26,14.26,18678.0,10.5735,10.5809,10.5735,10.5735,18678.0
2016-08-11 14:00:00,14.26,14.27,14.26,14.27,9558.0,10.5735,10.5809,10.5735,10.5809,9558.0
2016-08-11 14:10:00,14.27,14.27,14.26,14.27,27570.0,10.5809,10.5809,10.5735,10.5809,27570.0
2016-08-11 14:20:00,14.27,14.27,14.26,14.27,72777.0,10.5809,10.5809,10.5735,10.5809,72777.0
2016-08-11 14:30:00,14.27,14.27,14.26,14.26,171051.0,10.5809,10.5809,10.5735,10.5735,171051.0
2016-08-11 14:40:00,14.27,14.27,14.26,14.27,11370.0,10.5809,10.5809,10.5735,10.5809,11370.0
2016-08-11 14:50:00,14.27,14.27,14.25,14.25,13020.0,10.5809,10.5809,10.5661,10.5661,13020.0
2016-08-11 15:00:00,14.26,14.26,14.25,14.26,44061.0,10.5735,10.5735,10.5661,10.5735,44061.0
2016-08-11 15:10:00,14.26,14.26,14.25,14.26,24471.0,10.5735,10.5735,10.5661,10.5735,24471.0
2016-08-11 15:20:00,14.26,14.26,14.25,14.25,38199.0,10.5735,10.5735,10.5661,10.5661,38199.0
2016-08-11 15:30:00,14.26,14.26,14.25,14.26,21567.0,10.5735,10.5735,10.5661,10.5735,21567.0
2016-08-11 15:40:00,14.26,14.27,14.26,14.27,65172.0,10.5735,10.5809,10.5735,10.5809,65172.0
2016-08-11 15:50:00,14.27,14.27,14.25,14.26,29598.0,10.5809,10.5809,10.5661,10.5735,29598.0
2016-08-12 09:30:00,14.26,14.26,14.25,14.25,168921.0,10.5735,10.5735,10.5661,10.5661,168921.0
2016-08-12 09:40:00,14.25,14.26,14.25,14.25,57276.0,10.5661,10.5735,10.5661,10.5661,57276.0
2016-08-12 09:50:00,14.25,14.25,14.24,14.25,32886.0,10.5661,10.5661,10.5587,10.5661,32886.0
2016-08-12 10:00:00,14.25,14.26,14.25,14.25,6828.0,10.5661,10.5735,10.5661,10.5661,6828.0
2016-08-12 10:10:00,14.25,14.26,14.25,14.26,41247.0,10.5661,10.5735,10.5661,10.5735,41247.0
2016-08-12 10:20:00,14.25,14.26,14.25,14.26,17547.0,10.5661,10.5735,10.5661,10.5735,17547.0
2016-08-12 10:30:00,14.26,14.26,14.26,14.26,7962.0,10.5735,10.5735,10.5735,10.5735,7962.0
2016-08-12 10:40:00,14.26,14.27,14.26,14.27,22923.0,10.5735,10.5809,10.5735,10.5809,22923.0
2016-08-12 10:50:00,14.26,14.27,14.26,14.26,15513.0,10.5735,10.5809,10.5735,10.5735,15513.0
2016-08-12 11:00:00,14.27,14.27,14.27,14.27,10692.0,10.5809,10.5809,10.5809,10.5809,10692.0
2016-08-12 11:10:00,14.27,14.27,14.27,14.27,24564.0,10.5809,10.5809,10.5809,10.5809,24564.0
2016-08-12 11:20:00,14.27,14.27,14.26,14.27,17163.0,10.5809,10.5809,10.5735,10.5809,17163.0
2016-08-12 11:30:00,14.27,14.27,14.26,14.26,49092.0,10.5809,10.5809,10.5735,10.5735,49092.0
2016-08-12 11:40:00,14.26,14.26,14.25,14.26,6678.0,10.5735,10.5735,10.5661,10.5735,6678.0
2016-08-12 11:50:00,14.26,14.26,14.25,14.26,7638.0,10.5735,10.5735,10.5661,10.5735,7638.0
2016-08-12 12:00:00,14.25,14.26,14.24,14.25,37515.0,10.5661,10.5735,10.5587,10.5661,37515.0
2016-08-12 12:10:00,14.25,14.25,14.24,14.24,133959.0,10.5661,10.5661,10.5587,10.5587,133959.0
2016-08-12 12:20:00,14.25,14.25,14.24,14.25,25083.0,10.5661,10.5661,10.5587,10.5661,25083.0
2016-08-12 12:30:00,14.25,14.25,14.24,14.25,16551.0,10.5661,10.5661,10.5587,10.5661,16551.0
2016-08-12 12:40:00,14.25,14.25,14.24,14.25,6804.0,10.5661,10.5661,10.5587,10.5661,6804.0
2016-08-12 12:50:00,14.25,14.25,14.24,14.25,20322.0,10.5661,10.5661,10.5587,10.5661,20322.0
2016-08-12 13:00:00,14.24,14.24,14.22,14.23,41349.0,10.5587,10.5587,10.5439,10.5513,41349.0
2016-08-12 13:10:00,14.23,14.24,14.23,14.23,11640.0,10.5513,10.5587,10.5513,10.5513,11640.0
2016-08-12 13:20:00,14.23,14.24,14.23,14.24,8208.0,10.5513,10.5587,10.5513,10.5587,8208.0
2016-08-12 13:30:00,14.24,14.24,14.23,14.24,19938.0,10.5587,10.5587,10.5513,10.5587,19938.0
2016-08-12 13:40:00,14.24,14.24,14.23,14.23,24774.0,10.5587,10.5587,10.5513,10.5513,24774.0
2016-08-12 13:50:00,14.23,14.24,14.23,14.23,22242.0,10.5513,10.5587,10.5513,10.5513,22242.0
2016-08-12 14:00:00,14.24,14.24,14.23,14.23,19695.0,10.5587,10.5587,10.5513,10.5513,19695.0
2016-08-12 14:10:00,14.24,14.24,14.23,14.24,34257.0,10.5587,10.5587,10.5513,10.5587,34257.0
2016-08-12 14:20:00,14.24,14.24,14.23,14.24,14040.0,10.5587,10.5587,10.5513,10.5587,14040.0
2016-08-12 14:30:00,14.23,14.24,14.23,14.24,11265.0,10.5513,10.5587,10.5513,10.5587,11265.0
2016-08-12 14:40:00,14.23,14.25,14.23,14.24,11970.0,10.5513,10.5661,10.5513,10.5587,11970.0
2016-08-12 14:50:00,14.25,14.25,14.24,14.24,44151.0,10.5661,10.5661,10.5587,10.5587,44151.0
2016-08-12 15:00:00,14.25,14.25,14.24,14.25,17430.0,10.5661,10.5661,10.5587,10.5661,17430.0
2016-08-12 15:10:00,14.25,14.25,14.24,14.24,42630.0,10.5661,10.5661,10.5587,10.5587,42630.0
2016-08-12 15:20:00,14.24,14.25,14.24,14.25,13077.0,10.5587,10.5661,10.5587,10.5661,13077.0
2016-08-12 15:30:00,14.25,14.26,14.24,14.25,26949.0,10.5661,10.5735,10.5587,10.5661,26949.0
2016-08-12 15:40:00,14.25,14.26,14.25,14.26,16074.0,10.5661,10.5735,10.5661,10.5735,16074.0
2016-08-12 15:50:00,14.26,14.26,14.25,14.25,51630.0,10.5735,10.5735,10.5661,10.5661,51630.0
2016-08-15 09:30:00,14.29,14.3,14.28,14.29,116892.0,10.5958,10.6032,10.5883,10.5958,116892.0
2016-08-15 09:40:00,14.29,14.3,14.29,14.29,31017.0,10.5958,10.6032,10.5958,10.5958,31017.0
2016-08-15 09:50:00,14.31,14.31,14.29,14.3,47811.0,10.6106,10.6106,10.5958,10.6032,47811.0
2016-08-15 10:00:00,14.3,14.3,14.29,14.3,25239.0,10.6032,10.6032,10.5958,10.6032,25239.0
2016-08-15 10:10:00,14.3,14.3,14.29,14.29,21147.0,10.6032,10.6032,10.5958,10.5958,21147.0
2016-08-15 10:20:00,14.3,14.31,14.3,14.3,14883.0,10.6032,10.6106,10.6032,10.6032,14883.0
2016-08-15 10:30:00,14.31,14.32,14.3,14.31,10176.0,10.6106,10.618,10.6032,10.6106,10176.0
2016-08-15 10:40:00,14.31,14.32,14.31,14.31,18903.0,10.6106,10.618,10.6106,10.6106,18903.0
2016-08-15 10:50:00,14.31,14.32,14.31,14.32,9654.0,10.6106,10.618,10.6106,10.618,9654.0
2016-08-15 11:00:00,14.31,14.32,14.31,14.31,10950.0,10.6106,10.618,10.6106,10.6106,10950.0
2016-08-15 11:10:00,14.31,14.31,14.31,14.31,45408.0,10.6106,10.6106,10.6106,10.6106,45408.0
2016-08-15 11:20:00,14.31,14.32,14.31,14.31,16809.0,10.6106,10.618,10.6106,10.6106,16809.0
2016-08-15 11:30:00,14.31,14.31,14.31,14.31,19626.0,10.6106,10.6106,10.6106,10.6106,19626.0
2016-08-15 11:40:00,14.31,14.31,14.31,14.31,59766.0,10.6106,10.6106,10.6106,10.6106,59766.0
2016-08-15 11:50:00,14.31,14.31,14.3,14.31,46125.0,10.6106,10.6106,10.6032,10.6106,46125.0
2016-08-15 12:00:00,14.31,14.31,14.3,14.31,9012.0,10.6106,10.6106,10.6032,10.6106,9012.0
2016-08-15 12:10:00,14.31,14.31,14.31,14.31,24006.0,10.6106,10.6106,10.6106,10.6106,24006.0
2016-08-15 12:20:00,14.31,14.32,14.31,14.32,32322.0,10.6106,10.618,10.6106,10.618,32322.0
2016-08-15 12:30:00,14.32,14.32,14.31,14.31,29358.0,10.618,10.618,10.6106,10.6106,29358.0
2016-08-15 12:40:00,14.31,14.31,14.31,14.31,12831.0,10.6106,10.6106,10.6106,10.6106,12831.0
2016-08-15 12:50:00,14.31,14.31,14.31,14.31,54510.0,10.6106,10.6106,10.6106,10.6106,54510.0
2016-08-15 13:00:00,14.31,14.31,14.31,14.31,17304.0,10.6106,10.6106,10.6106,10.6106,17304.0
2016-08-15 13:10:00,14.3,14.31,14.3,14.31,24453.0,10.6032,10.6106,10.6032,10.6106,24453.0
2016-08-15 13:20:00,14.31,14.31,14.31,14.31,84849.0,10.6106,10.6106,10.6106,10.6106,84849.0
2016-08-15 13:30:00,14.31,14.31,14.31,14.31,17472.0,10.6106,10.6106,10.6106,10.6106,17472.0
2016-08-15 13:40:00,14.31,14.31,14.31,14.31,13656.0,10.6106,10.6106,10.6106,10.6106,13656.0
2016-08-15 13:50:00,14.31,14.31,14.31,14.31,12624.0,10.6106,10.6106,10.6106,10.6106,12624.0
2016-08-15 14:00:00,14.31,14.31,14.3,14.3,14988.0,10.6106,10.6106,10.6032,10.6032,14988.0
2016-08-15 14:10:00,14.3,14.3,14.3,14.3,32862.0,10.6032,10.6032,10.6032,10.6032,32862.0
2016-08-15 14:20:00,14.3,14.3,14.3,14.3,7383.0,10.6032,10.6032,10.6032,10.6032,7383.0
2016-08-15 14:30:00,14.3,14.31,14.3,14.3,9699.0,10.6032,10.6106,10.6032,10.6032,9699.0
2016-08-15 14:40:00,14.31,14.31,14.3,14.31,10461.0,10.6106,10.6106,10.6032,10.6106,10461.0
2016-08-15 14:50:00,14.31,14.31,14.3,14.31,78429.0,10.6106,10.6106,10.6032,10.6106,78429.0
2016-08-15 15:00:00,14.31,14.31,14.31,14.31,39018.0,10.6106,10.6106,10.6106,10.6106,39018.0
2016-08-15 15:10:00,14.31,14.31,14.3,14.3,11172.0,10.6106,10.6106,10.6032,10.6032,11172.0
2016-08-15 15:20:00,14.3,14.3,14.3,14.3,34707.0,10.6032,10.6032,10.6032,10.6032,34707.0
2016-08-15 15:30:00,14.3,14.3,14.3,14.3,22722.0,10.6032,10.6032,10.6032,10.6032,22722.0
2016-08-15 15:40:00,14.3,14.3,14.3,14.3,166401.0,10.6032,10.6032,10.6032,10.6032,166401.0
2016-08-15 15:50:00,14.3,14.3,14.29,14.29,37122.0,10.6032,10.6032,10.5958,10.5958,37122.0
2016-08-16 09:30:00,14.26,14.26,14.23,14.24,79380.0,10.5735,10.5735,10.5513,10.5587,79380.0
2016-08-16 09:40:00,14.24,14.24,14.23,14.23,15357.0,10.5587,10.5587,10.5513,10.5513,15357.0
2016-08-16 09:50:00,14.24,14.24,14.23,14.24,31257.0,10.5587,10.5587,10.5513,10.5587,31257.0
2016-08-16 10:00:00,14.24,14.26,14.24,14.25,37317.0,10.5587,10.5735,10.5587,10.5661,37317.0
2016-08-16 10:10:00,14.25,14.25,14.24,14.25,63348.0,10.5661,10.5661,10.5587,10.5661,63348.0
2016-08-16 10:20:00,14.24,14.25,14.24,14.24,33366.0,10.5587,10.5661,10.5587,10.5587,33366.0
2016-08-16 10:30:00,14.24,14.25,14.24,14.24,11622.0,10.5587,10.5661,10.5587,10.5587,11622.0
2016-08-16 10:40:00,14.25,14.25,14.24,14.24,15522.0,10.5661,10.5661,10.5587,10.5587,15522.0
2016-08-16 10:50:00,14.24,14.24,14.23,14.24,48039.0,10.5587,10.5587,10.5513,10.5587,48039.0
2016-08-16 11:00:00,14.25,14.25,14.24,14.25,7431.0,10.5661,10.5661,10.5587,10.5661,7431.0
2016-08-16 11:10:00,14.25,14.26,14.24,14.25,30111.0,10.5661,10.5735,10.5587,10.5661,30111.0
2016-08-16 11:20:00,14.26,14.26,14.25,14.25,4467.0,10.5735,10.5735,10.5661,10.5661,4467.0
2016-08-16 11:30:00,14.25,14.25,14.23,14.23,19488.0,10.5661,10.5661,10.5513,10.5513,19488.0
2016-08-16 11:40:00,14.24,14.24,14.23,14.24,15792.0,10.5587,10.5587,10.5513,10.5587,15792.0
2016-08-16 11:50:00,14.24,14.24,14.23,14.24,7491.0,10.5587,10.5587,10.5513,10.5587,7491.0
2016-08-16 12:00:00,14.24,14.24,14.23,14.24,16038.0,10.5587,10.5587,10.5513,10.5587,16038.0
2016-08-16 12:10:00,14.24,14.24,14.23,14.24,62805.0,10.5587,10.5587,10.5513,10.5587,62805.0
2016-08-16 12:20:00,14.23,14.24,14.23,14.23,10785.0,10.5513,10.5587,10.5513,10.5513,10785.0
2016-08-16 12:30:00,14.23,14.23,14.23,14.23,13842.0,10.5513,10.5513,10.5513,10.5513,13842.0
2016-08-16 12:40:00,14.24,14.25,14.23,14.24,11853.0,10.5587,10.5661,10.5513,10.5587,11853.0
2016-08-16 12:50:00,14.24,14.25,14.24,14.24,25971.0,10.5587,10.5661,10.5587,10.5587,25971.0
2016-08-16 13:00:00,14.24,14.25,14.24,14.24,11949.0,10.5587,10.5661,10.5587,10.5587,11949.0
2016-08-16 13:10:00,14.24,14.24,14.23,14.23,8763.0,10.5587,10.5587,10.5513,10.5513,8763.0
2016-08-16 13:20:00,14.23,14.23,14.22,14.23,18522.0,10.5513,10.5513,10.5439,10.5513,18522.0
2016-08-16 13:30:00,14.22,14.23,14.22,14.23,10899.0,10.5439,10.5513,10.5439,10.5513,10899.0
2016-08-16 13:40:00,14.22,14.23,14.22,14.22,2991.0,10.5439,10.5513,10.5439,10.5439,2991.0
2016-08-16 13:50:00,14.23,14.23,14.22,14.23,9609.0,10.5513,10.5513,10.5439,10.5513,9609.0
2016-08-16 14:00:00,14.22,14.23,14.22,14.23,20997.0,10.5439,10.5513,10.5439,10.5513,20997.0
2016-08-16 14:10:00,14.23,14.23,14.22,14.22,8274.0,10.5513,10.5513,10.5439,10.5439,8274.0
2016-08-16 14:20:00,14.22,14.23,14.22,14.22,10428.0,10.5439,10.5513,10.5439,10.5439,10428.0
2016-08-16 14:30:00,14.22,14.22,14.22,14.22,14994.0,10.5439,10.5439,10.5439,10.5439,14994.0
2016-08-16 14:40:00,14.22,14.23,14.22,14.23,11934.0,10.5439,10.5513,10.5439,10.5513,11934.0
2016-08-16 14:50:00,14.23,14.23,14.22,14.23,14139.0,10.5513,10.5513,10.5439,10.5513,14139.0
2016-08-16 15:00:00,14.23,14.23,14.23,14.23,14979.0,10.5513,10.5513,10.5513,10.5513,14979.0
2016-08-16 15:10:00,14.23,14.23,14.22,14.22,15168.0,10.5513,10.5513,10.5439,10.5439,15168.0
2016-08-16 15:20:00,14.23,14.23,14.22,14.22,44583.0,10.5513,10.5513,10.5439,10.5439,44583.0
2016-08-16 15:30:00,14.23,14.23,14.22,14.22,20691.0,10.5513,10.5513,10.5439,10.5439,20691.0
2016-08-16 15:40:00,14.22,14.22,14.22,14.22,24582.0,10.5439,10.5439,10.5439,10.5439,24582.0
2016-08-16 15:50:00,14.22,14.22,14.2,14.21,61497.0,10.5439,10.5439,10.529,10.5364,61497.0
2016-08-17 09:30:00,14.2,14.23,14.17,14.18,68442.0,10.529,10.5513,10.5068,10.5142,68442.0
2016-08-17 09:40:00,14.18,14.18,14.17,14.17,13605.0,10.5142,10.5142,10.5068,10.5068,13605.0
2016-08-17 09:50:00,14.17,14.18,14.16,14.17,39213.0,10.5068,10.5142,10.4994,10.5068,39213.0
2016-08-17 10:00:00,14.16,14.18,14.16,14.17,21144.0,10.4994,10.5142,10.4994,10.5068,21144.0
2016-08-17 10:10:00,14.17,14.18,14.17,14.18,16797.0,10.5068,10.5142,10.5068,10.5142,16797.0
2016-08-17 10:20:00,14.18,14.18,14.17,14.18,33447.0,10.5142,10.5142,10.5068,10.5142,33447.0
2016-08-17 10:30:00,14.19,14.19,14.18,14.19,29325.0,10.5216,10.5216,10.5142,10.5216,29325.0
2016-08-17 10:40:00,14.18,14.19,14.18,14.18,17046.0,10.5142,10.5216,10.5142,10.5142,17046.0
2016-08-17 10:50:00,14.18,14.19,14.18,14.18,18561.0,10.5142,10.5216,10.5142,10.5142,18561.0
2016-08-17 11:00:00,14.18,14.19,14.18,14.18,48414.0,10.5142,10.5216,10.5142,10.5142,48414.0
2016-08-17 11:10:00,14.18,14.18,14.18,14.18,47637.0,10.5142,10.5142,10.5142,10.5142,47637.0
2016-08-17 11:20:00,14.18,14.18,14.16,14.16,27966.0,10.5142,10.5142,10.4994,10.4994,27966.0
2016-08-17 11:30:00,14.16,14.16,14.16,14.16,15258.0,10.4994,10.4994,10.4994,10.4994,15258.0
2016-08-17 11:40:00,14.16,14.16,14.15,14.16,64803.0,10.4994,10.4994,10.492,10.4994,64803.0
2016-08-17 11:50:00,14.16,14.16,14.16,14.16,19110.0,10.4994,10.4994,10.4994,10.4994,19110.0
2016-08-17 12:00:00,14.16,14.16,14.15,14.15,28782.0,10.4994,10.4994,10.492,10.492,28782.0
2016-08-17 12:10:00,14.15,14.16,14.15,14.16,12024.0,10.492,10.4994,10.492,10.4994,12024.0
2016-08-17 12:20:00,14.16,14.17,14.16,14.16,11745.0,10.4994,10.5068,10.4994,10.4994,11745.0
2016-08-17 12:30:00,14.17,14.17,14.16,14.16,12150.0,10.5068,10.5068,10.4994,10.4994,12150.0
2016-08-17 12:40:00,14.17,14.19,14.16,14.19,18978.0,10.5068,10.5216,10.4994,10.5216,18978.0
2016-08-17 12:50:00,14.19,14.2,14.19,14.19,57195.0,10.5216,10.529,10.5216,10.5216,57195.0
2016-08-17 13:00:00,14.19,14.19,14.19,14.19,18402.0,10.5216,10.5216,10.5216,10.5216,18402.0
2016-08-17 13:10:00,14.19,14.19,14.19,14.19,8670.0,10.5216,10.5216,10.5216,10.5216,8670.0
2016-08-17 13:20:00,14.19,14.19,14.18,14.19,4827.0,10.5216,10.5216,10.5142,10.5216,4827.0
2016-08-17 13:30:00,14.19,14.21,14.19,14.21,23430.0,10.5216,10.5364,10.5216,10.5364,23430.0
2016-08-17 13:40:00,14.21,14.22,14.2,14.2,11052.0,10.5364,10.5439,10.529,10.529,11052.0
2016-08-17 13:50:00,14.2,14.2,14.19,14.2,14649.0,10.529,10.529,10.5216,10.529,14649.0
2016-08-17 14:00:00,14.19,14.21,14.17,14.21,32787.0,10.5216,10.5364,10.5068,10.5364,32787.0
2016-08-17 14:10:00,14.22,14.23,14.21,14.22,21735.0,10.5439,10.5513,10.5364,10.5439,21735.0
2016-08-17 14:20:00,14.22,14.22,14.21,14.22,16542.0,10.5439,10.5439,10.5364,10.5439,16542.0
2016-08-17 14:30:00,14.21,14.22,14.21,14.22,16722.0,10.5364,10.5439,10.5364,10.5439,16722.0
2016-08-17 14:40:00,14.21,14.22,14.2,14.22,11571.0,10.5364,10.5439,10.529,10.5439,11571.0
2016-08-17 14:50:00,14.22,14.22,14.21,14.22,30441.0,10.5439,10.5439,10.5364,10.5439,30441.0
2016-08-17 15:00:00,14.21,14.22,14.2,14.2,30657.0,10.5364,10.5439,10.529,10.529,30657.0
2016-08-17 15:10:00,14.21,14.21,14.2,14.21,20319.0,10.5364,10.5364,10.529,10.5364,20319.0
2016-08-17 15:20:00,14.21,14.23,14.21,14.22,28323.0,10.5364,10.5513,10.5364,10.5439,28323.0
2016-08-17 15:30:00,14.23,14.23,14.22,14.23,20208.0,10.5513,10.5513,10.5439,10.5513,20208.0
2016-08-17 15:40:00,14.23,14.24,14.23,14.24,49002.0,10.5513,10.5587,10.5513,10.5587,49002.0
2016-08-17 15:50:00,14.24,14.24,14.23,14.24,35802.0,10.5587,10.5587,10.5513,10.5587,35802.0
2016-08-18 09:30:00,14.23,14.26,14.23,14.25,56514.0,10.5513,10.5735,10.5513,10.5661,56514.0
2016-08-18 09:40:00,14.24,14.25,14.23,14.24,18099.0,10.5587,10.5661,10.5513,10.5587,18099.0
2016-08-18 09:50:00,14.23,14.24,14.23,14.23,12609.0,10.5513,10.5587,10.5513,10.5513,12609.0
2016-08-18 10:00:00,14.23,14.24,14.22,14.23,9870.0,10.5513,10.5587,10.5439,10.5513,9870.0
2016-08-18 10:10:00,14.23,14.24,14.23,14.23,8715.0,10.5513,10.5587,10.5513,10.5513,8715.0
2016-08-18 10:20:00,14.24,14.24,14.23,14.24,21291.0,10.5587,10.5587,10.5513,10.5587,21291.0
2016-08-18 10:30:00,14.24,14.25,14.24,14.25,43476.0,10.5587,10.5661,10.5587,10.5661,43476.0
2016-08-18 10:40:00,14.24,14.25,14.24,14.25,117816.0,10.5587,10.5661,10.5587,10.5661,117816.0
2016-08-18 10:50:00,14.25,14.26,14.25,14.26,5610.0,10.5661,10.5735,10.5661,10.5735,5610.0
2016-08-18 11:00:00,14.26,14.26,14.25,14.26,7899.0,10.5735,10.5735,10.5661,10.5735,7899.0
2016-08-18 11:10:00,14.26,14.26,14.25,14.25,12816.0,10.5735,10.5735,10.5661,10.5661,12816.0
2016-08-18 11:20:00,14.25,14.26,14.25,14.26,13335.0,10.5661,10.5735,10.5661,10.5735,13335.0
2016-08-18 11:30:00,14.25,14.26,14.25,14.25,182379.0,10.5661,10.5735,10.5661,10.5661,182379.0
2016-08-18 11:40:00,14.25,14.25,14.25,14.25,9450.0,10.5661,10.5661,10.5661,10.5661,9450.0
2016-08-18 11:50:00,14.25,14.25,14.24,14.24,16149.0,10.5661,10.5661,10.5587,10.5587,16149.0
2016-08-18 12:00:00,14.24,14.24,14.23,14.23,22293.0,10.5587,10.5587,10.5513,10.5513,22293.0
2016-08-18 12:10:00,14.23,14.24,14.23,14.23,15366.0,10.5513,10.5587,10.5513,10.5513,15366.0
2016-08-18 12:20:00,14.23,14.23,14.22,14.23,99789.0,10.5513,10.5513,10.5439,10.5513,99789.0
2016-08-18 12:30:00,14.22,14.22,14.22,14.22,6711.0,10.5439,10.5439,10.5439,10.5439,6711.0
2016-08-18 12:40:00,14.23,14.23,14.22,14.23,3627.0,10.5513,10.5513,10.5439,10.5513,3627.0
2016-08-18 12:50:00,14.23,14.23,14.23,14.23,21990.0,10.5513,10.5513,10.5513,10.5513,21990.0
2016-08-18 13:00:00,14.23,14.24,14.23,14.24,4338.0,10.5513,10.5587,10.5513,10.5587,4338.0
2016-08-18 13:10:00,14.24,14.24,14.23,14.24,3534.0,10.5587,10.5587,10.5513,10.5587,3534.0
2016-08-18 13:20:00,14.24,14.24,14.23,14.23,20922.0,10.5587,10.5587,10.5513,10.5513,20922.0
2016-08-18 13:30:00,14.24,14.24,14.24,14.24,13146.0,10.5587,10.5587,10.5587,10.5587,13146.0
2016-08-18 13:40:00,14.24,14.25,14.24,14.25,12990.0,10.5587,10.5661,10.5587,10.5661,12990.0
2016-08-18 13:50:00,14.25,14.25,14.24,14.25,20604.0,10.5661,10.5661,10.5587,10.5661,20604.0
2016-08-18 14:00:00,14.25,14.25,14.24,14.25,8943.0,10.5661,10.5661,10.5587,10.5661,8943.0
2016-08-18 14:10:00,14.25,14.25,14.25,14.25,7071.0,10.5661,10.5661,10.5661,10.5661,7071.0
2016-08-18 14:20:00,14.25,14.25,14.25,14.25,13095.0,10.5661,10.5661,10.5661,10.5661,13095.0
2016-08-18 14:30:00,14.25,14.25,14.24,14.25,29547.0,10.5661,10.5661,10.5587,10.5661,29547.0
2016-08-18 14:40:00,14.25,14.25,14.24,14.25,5832.0,10.5661,10.5661,10.5587,10.5661,5832.0
2016-08-18 14:50:00,14.25,14.25,14.24,14.25,23313.0,10.5661,10.5661,10.5587,10.5661,23313.0
2016-08-18 15:00:00,14.25,14.26,14.25,14.26,34734.0,10.5661,10.5735,10.5661,10.5735,34734.0
2016-08-18 15:10:00,14.26,14.26,14.26,14.26,15993.0,10.5735,10.5735,10.5735,10.5735,15993.0
2016-08-18 15:20:00,14.26,14.27,14.26,14.26,7479.0,10.5735,10.5809,10.5735,10.5735,7479.0
2016-08-18 15:30:00,14.27,14.27,14.26,14.27,39207.0,10.5809,10.5809,10.5735,10.5809,39207.0
2016-08-18 15:40:00,14.27,14.27,14.26,14.26,5646.0,10.5809,10.5809,10.5735,10.5735,5646.0
2016-08-18 15:50:00,14.27,14.28,14.26,14.28,51699.0,10.5809,10.5883,10.5735,10.5883,51699.0
2016-08-19 09:30:00,14.24,14.24,14.2,14.2,50541.0,10.5587,10.5587,10.529,10.529,50541.0
2016-08-19 09:40:00,14.19,14.2,14.19,14.19,23985.0,10.5216,10.529,10.5216,10.5216,23985.0
2016-08-19 09:50:00,14.2,14.2,14.2,14.2,4584.0,10.529,10.529,10.529,10.529,4584.0
2016-08-19 10:00:00,14.2,14.2,14.19,14.2,26688.0,10.529,10.529,10.5216,10.529,26688.0
2016-08-19 10:10:00,14.2,14.21,14.2,14.2,12090.0,10.529,10.5364,10.529,10.529,12090.0
2016-08-19 10:20:00,14.21,14.22,14.21,14.22,3882.0,10.5364,10.5439,10.5364,10.5439,3882.0
2016-08-19 10:30:00,14.22,14.23,14.22,14.23,7038.0,10.5439,10.5513,10.5439,10.5513,7038.0
2016-08-19 10:40:00,14.22,14.24,14.22,14.23,7221.0,10.5439,10.5587,10.5439,10.5513,7221.0
2016-08-19 10:50:00,14.23,14.23,14.22,14.23,24945.0,10.5513,10.5513,10.5439,10.5513,24945.0
2016-08-19 11:00:00,14.23,14.23,14.22,14.22,3132.0,10.5513,10.5513,10.5439,10.5439,3132.0
2016-08-19 11:10:00,14.22,14.22,14.22,14.22,3372.0,10.5439,10.5439,10.5439,10.5439,3372.0
2016-08-19 11:20:00,14.22,14.23,14.22,14.22,3120.0,10.5439,10.5513,10.5439,10.5439,3120.0
2016-08-19 11:30:00,14.23,14.23,14.22,14.22,16227.0,10.5513,10.5513,10.5439,10.5439,16227.0
2016-08-19 11:40:00,14.22,14.22,14.22,14.22,82710.0,10.5439,10.5439,10.5439,10.5439,82710.0
2016-08-19 11:50:00,14.22,14.23,14.22,14.23,6645.0,10.5439,10.5513,10.5439,10.5513,6645.0
2016-08-19 12:00:00,14.23,14.24,14.23,14.24,20937.0,10.5513,10.5587,10.5513,10.5587,20937.0
2016-08-19 12:10:00,14.24,14.24,14.22,14.22,29166.0,10.5587,10.5587,10.5439,10.5439,29166.0
2016-08-19 12:20:00,14.22,14.23,14.22,14.23,15783.0,10.5439,10.5513,10.5439,10.5513,15783.0
2016-08-19 12:30:00,14.23,14.23,14.22,14.22,16332.0,10.5513,10.5513,10.5439,10.5439,16332.0
2016-08-19 12:40:00,14.22,14.22,14.21,14.21,13977.0,10.5439,10.5439,10.5364,10.5364,13977.0
2016-08-19 12:50:00,14.21,14.21,14.2,14.21,86112.0,10.5364,10.5364,10.529,10.5364,86112.0
2016-08-19 13:00:00,14.21,14.21,14.2,14.21,12975.0,10.5364,10.5364,10.529,10.5364,12975.0
2016-08-19 13:10:00,14.21,14.21,14.21,14.21,2346.0,10.5364,10.5364,10.5364,10.5364,2346.0
2016-08-19 13:20:00,14.21,14.22,14.21,14.21,9156.0,10.5364,10.5439,10.5364,10.5364,9156.0
2016-08-19 13:30:00,14.21,14.21,14.21,14.21,79554.0,10.5364,10.5364,10.5364,10.5364,79554.0
2016-08-19 13:40:00,14.22,14.22,14.21,14.22,4350.0,10.5439,10.5439,10.5364,10.5439,4350.0
2016-08-19 13:50:00,14.22,14.22,14.21,14.22,18312.0,10.5439,10.5439,10.5364,10.5439,18312.0
2016-08-19 14:00:00,14.21,14.22,14.21,14.22,10734.0,10.5364,10.5439,10.5364,10.5439,10734.0
2016-08-19 14:10:00,14.22,14.22,14.22,14.22,10623.0,10.5439,10.5439,10.5439,10.5439,10623.0
2016-08-19 14:20:00,14.22,14.22,14.22,14.22,21060.0,10.5439,10.5439,10.5439,10.5439,21060.0
2016-08-19 14:30:00,14.22,14.22,14.22,14.22,37917.0,10.5439,10.5439,10.5439,10.5439,37917.0
2016-08-19 14:40:00,14.23,14.23,14.22,14.22,5070.0,10.5513,10.5513,10.5439,10.5439,5070.0
2016-08-19 14:50:00,14.23,14.23,14.22,14.23,6969.0,10.5513,10.5513,10.5439,10.5513,6969.0
2016-08-19 15:00:00,14.23,14.23,14.23,14.23,8262.0,10.5513,10.5513,10.5513,10.5513,8262.0
2016-08-19 15:10:00,14.23,14.23,14.22,14.23,19086.0,10.5513,10.5513,10.5439,10.5513,19086.0
2016-08-19 15:20:00,14.23,14.23,14.22,14.23,9858.0,10.5513,10.5513,10.5439,10.5513,9858.0
2016-08-19 15:30:00,14.23,14.23,14.22,14.23,19158.0,10.5513,10.5513,10.5439,10.5513,19158.0
2016-08-19 15:40:00,14.23,14.23,14.22,14.23,20616.0,10.5513,10.5513,10.5439,10.5513,20616.0
2016-08-19 15:50:00,14.22,14.23,14.22,14.23,24579.0,10.5439,10.5513,10.5439,10.5513,24579.0
2016-08-22 09:30:00,14.22,14.22,14.18,14.18,136584.0,10.5439,10.5439,10.5142,10.5142,136584.0
2016-08-22 09:40:00,14.18,14.18,14.17,14.17,53928.0,10.5142,10.5142,10.5068,10.5068,53928.0
2016-08-22 09:50:00,14.17,14.18,14.16,14.18,6735.0,10.5068,10.5142,10.4994,10.5142,6735.0
2016-08-22 10:00:00,14.18,14.18,14.17,14.17,36075.0,10.5142,10.5142,10.5068,10.5068,36075.0
2016-08-22 10:10:00,14.18,14.21,14.18,14.21,9771.0,10.5142,10.5364,10.5142,10.5364,9771.0
2016-08-22 10:20:00,14.22,14.23,14.21,14.22,30753.0,10.5439,10.5513,10.5364,10.5439,30753.0
2016-08-22 10:30:00,14.22,14.23,14.22,14.22,15483.0,10.5439,10.5513,10.5439,10.5439,15483.0
2016-08-22 10:40:00,14.22,14.23,14.22,14.23,22605.0,10.5439,10.5513,10.5439,10.5513,22605.0
2016-08-22 10:50:00,14.22,14.22,14.22,14.22,11823.0,10.5439,10.5439,10.5439,10.5439,11823.0
2016-08-22 11:00:00,14.22,14.22,14.22,14.22,3594.0,10.5439,10.5439,10.5439,10.5439,3594.0
2016-08-22 11:10:00,14.22,14.22,14.21,14.21,24525.0,10.5439,10.5439,10.5364,10.5364,24525.0
2016-08-22 11:20:00,14.21,14.21,14.18,14.18,14775.0,10.5364,10.5364,10.5142,10.5142,14775.0
2016-08-22 11:30:00,14.18,14.19,14.18,14.19,16398.0,10.5142,10.5216,10.5142,10.5216,16398.0
2016-08-22 11:40:00,14.19,14.19,14.19,14.19,74190.0,10.5216,10.5216,10.5216,10.5216,74190.0
2016-08-22 11:50:00,14.19,14.2,14.19,14.2,9756.0,10.5216,10.529,10.5216,10.529,9756.0
2016-08-22 12:00:00,14.2,14.2,14.19,14.19,9987.0,10.529,10.529,10.5216,10.5216,9987.0
2016-08-22 12:10:00,14.19,14.2,14.19,14.2,28326.0,10.5216,10.529,10.5216,10.529,28326.0
2016-08-22 12:20:00,14.2,14.23,14.19,14.22,114009.0,10.529,10.5513,10.5216,10.5439,114009.0
2016-08-22 12:30:00,14.23,14.23,14.22,14.22,13830.0,10.5513,10.5513,10.5439,10.5439,13830.0
2016-08-22 12:40:00,14.22,14.22,14.21,14.21,56934.0,10.5439,10.5439,10.5364,10.5364,56934.0
2016-08-22 12:50:00,14.21,14.21,14.21,14.21,13764.0,10.5364,10.5364,10.5364,10.5364,13764.0
2016-08-22 13:00:00,14.21,14.21,14.2,14.21,13419.0,10.5364,10.5364,10.529,10.5364,13419.0
2016-08-22 13:10:00,14.21,14.22,14.21,14.21,7668.0,10.5364,10.5439,10.5364,10.5364,7668.0
2016-08-22 13:20:00,14.21,14.21,14.18,14.19,18138.0,10.5364,10.5364,10.5142,10.5216,18138.0
2016-08-22 13:30:00,14.19,14.19,14.18,14.19,10434.0,10.5216,10.5216,10.5142,10.5216,10434.0
2016-08-22 13:40:00,14.19,14.21,14.19,14.21,8565.0,10.5216,10.5364,10.5216,10.5364,8565.0
2016-08-22 13:50:00,14.21,14.21,14.21,14.21,11892.0,10.5364,10.5364,10.5364,10.5364,11892.0
2016-08-22 14:00:00,14.21,14.22,14.21,14.21,4176.0,10.5364,10.5439,10.5364,10.5364,4176.0
2016-08-22 14:10:00,14.21,14.22,14.21,14.21,38562.0,10.5364,10.5439,10.5364,10.5364,38562.0
2016-08-22 14:20:00,14.21,14.21,14.2,14.2,34329.0,10.5364,10.5364,10.529,10.529,34329.0
2016-08-22 14:30:00,14.2,14.2,14.19,14.2,86706.0,10.529,10.529,10.5216,10.529,86706.0
2016-08-22 14:40:00,14.21,14.21,14.2,14.21,9978.0,10.5364,10.5364,10.529,10.5364,9978.0
2016-08-22 14:50:00,14.21,14.21,14.2,14.2,23301.0,10.5364,10.5364,10.529,10.529,23301.0
2016-08-22 15:00:00,14.2,14.21,14.2,14.21,20952.0,10.529,10.5364,10.529,10.5364,20952.0
2016-08-22 15:10:00,14.21,14.21,14.21,14.21,18567.0,10.5364,10.5364,10.5364,10.5364,18567.0
2016-08-22 15:20:00,14.21,14.22,14.21,14.22,28845.0,10.5364,10.5439,10.5364,10.5439,28845.0
2016-08-22 15:30:00,14.22,14.22,14.21,14.21,31722.0,10.5439,10.5439,10.5364,10.5364,31722.0
2016-08-22 15:40:00,14.21,14.22,14.21,14.21,39873.0,10.5364,10.5439,10.5364,10.5364,39873.0
2016-08-22 15:50:00,14.21,14.21,14.21,14.21,66999.0,10.5364,10.5364,10.5364,10.5364,66999.0
2016-08-23 09:30:00,14.26,14.28,14.26,14.28,64656.0,10.5735,10.5883,10.5735,10.5883,64656.0
2016-08-23 09:40:00,14.27,14.28,14.27,14.28,12333.0,10.5809,10.5883,10.5809,10.5883,12333.0
2016-08-23 09:50:00,14.27,14.28,14.27,14.27,43005.0,10.5809,10.5883,10.5809,10.5809,43005.0
2016-08-23 10:00:00,14.27,14.28,14.27,14.28,2712.0,10.5809,10.5883,10.5809,10.5883,2712.0
2016-08-23 10:10:00,14.26,14.27,14.26,14.26,67626.0,10.5735,10.5809,10.5735,10.5735,67626.0
2016-08-23 10:20:00,14.26,14.26,14.26,14.26,15756.0,10.5735,10.5735,10.5735,10.5735,15756.0
2016-08-23 10:30:00,14.26,14.26,14.25,14.26,7944.0,10.5735,10.5735,10.5661,10.5735,7944.0
2016-08-23 10:40:00,14.26,14.27,14.26,14.27,59751.0,10.5735,10.5809,10.5735,10.5809,59751.0
2016-08-23 10:50:00,14.26,14.27,14.26,14.26,17424.0,10.5735,10.5809,10.5735,10.5735,17424.0
2016-08-23 11:00:00,14.26,14.27,14.25,14.25,20148.0,10.5735,10.5809,10.5661,10.5661,20148.0
2016-08-23 11:10:00,14.25,14.26,14.25,14.26,8802.0,10.5661,10.5735,10.5661,10.5735,8802.0
2016-08-23 11:20:00,14.26,14.26,14.26,14.26,37764.0,10.5735,10.5735,10.5735,10.5735,37764.0
2016-08-23 11:30:00,14.26,14.26,14.26,14.26,14052.0,10.5735,10.5735,10.5735,10.5735,14052.0
2016-08-23 11:40:00,14.26,14.27,14.26,14.26,45624.0,10.5735,10.5809,10.5735,10.5735,45624.0
2016-08-23 11:50:00,14.26,14.26,14.26,14.26,98619.0,10.5735,10.5735,10.5735,10.5735,98619.0
2016-08-23 12:00:00,14.26,14.26,14.25,14.25,21408.0,10.5735,10.5735,10.5661,10.5661,21408.0
2016-08-23 12:10:00,14.25,14.26,14.25,14.26,13128.0,10.5661,10.5735,10.5661,10.5735,13128.0
2016-08-23 12:20:00,14.26,14.26,14.25,14.26,22956.0,10.5735,10.5735,10.5661,10.5735,22956.0
2016-08-23 12:30:00,14.26,14.26,14.25,14.26,17073.0,10.5735,10.5735,10.5661,10.5735,17073.0
2016-08-23 12:40:00,14.26,14.26,14.25,14.26,15609.0,10.5735,10.5735,10.5661,10.5735,15609.0
2016-08-23 12:50:00,14.26,14.26,14.24,14.24,16860.0,10.5735,10.5735,10.5587,10.5587,16860.0
2016-08-23 13:00:00,14.25,14.25,14.24,14.25,10035.0,10.5661,10.5661,10.5587,10.5661,10035.0
2016-08-23 13:10:00,14.25,14.26,14.25,14.26,47073.0,10.5661,10.5735,10.5661,10.5735,47073.0
2016-08-23 13:20:00,14.26,14.26,14.26,14.26,16728.0,10.5735,10.5735,10.5735,10.5735,16728.0
2016-08-23 13:30:00,14.26,14.26,14.26,14.26,20070.0,10.5735,10.5735,10.5735,10.5735,20070.0
2016-08-23 13:40:00,14.26,14.26,14.25,14.25,27510.0,10.5735,10.5735,10.5661,10.5661,27510.0
2016-08-23 13:50:00,14.26,14.26,14.25,14.26,20721.0,10.5735,10.5735,10.5661,10.5735,20721.0
2016-08-23 14:00:00,14.25,14.25,14.24,14.25,7545.0,10.5661,10.5661,10.5587,10.5661,7545.0
2016-08-23 14:10:00,14.25,14.25,14.25,14.25,11364.0,10.5661,10.5661,10.5661,10.5661,11364.0
2016-08-23 14:20:00,14.24,14.26,14.24,14.26,16422.0,10.5587,10.5735,10.5587,10.5735,16422.0
2016-08-23 14:30:00,14.25,14.25,14.25,14.25,8718.0,10.5661,10.5661,10.5661,10.5661,8718.0
2016-08-23 14:40:00,14.25,14.25,14.24,14.24,15168.0,10.5661,10.5661,10.5587,10.5587,15168.0
2016-08-23 14:50:00,14.25,14.25,14.24,14.25,31950.0,10.5661,10.5661,10.5587,10.5661,31950.0
2016-08-23 15:00:00,14.25,14.25,14.25,14.25,1899.0,10.5661,10.5661,10.5661,10.5661,1899.0
2016-08-23 15:10:00,14.25,14.25,14.24,14.25,2703.0,10.5661,10.5661,10.5587,10.5661,2703.0
2016-08-23 15:20:00,14.25,14.25,14.24,14.24,36486.0,10.5661,10.5661,10.5587,10.5587,36486.0
2016-08-23 15:30:00,14.24,14.25,14.24,14.24,108093.0,10.5587,10.5661,10.5587,10.5587,108093.0
2016-08-23 15:40:00,14.24,14.25,14.24,14.24,6093.0,10.5587,10.5661,10.5587,10.5587,6093.0
2016-08-23 15:50:00,14.24,14.25,14.24,14.24,40248.0,10.5587,10.5661,10.5587,10.5587,40248.0
2016-08-24 09:30:00,14.24,14.24,14.21,14.21,106491.0,10.5587,10.5587,10.5364,10.5364,106491.0
2016-08-24 09:40:00,14.21,14.21,14.2,14.21,22209.0,10.5364,10.5364,10.529,10.5364,22209.0
2016-08-24 09:50:00,14.21,14.22,14.21,14.21,9111.0,10.5364,10.5439,10.5364,10.5364,9111.0
2016-08-24 10:00:00,14.21,14.21,14.21,14.21,40941.0,10.5364,10.5364,10.5364,10.5364,40941.0
2016-08-24 10:10:00,14.21,14.22,14.2,14.21,12750.0,10.5364,10.5439,10.529,10.5364,12750.0
2016-08-24 10:20:00,14.21,14.21,14.2,14.21,17523.0,10.5364,10.5364,10.529,10.5364,17523.0
2016-08-24 10:30:00,14.21,14.21,14.21,14.21,10812.0,10.5364,10.5364,10.5364,10.5364,10812.0
2016-08-24 10:40:00,14.21,14.21,14.19,14.2,65808.0,10.5364,10.5364,10.5216,10.529,65808.0
2016-08-24 10:50:00,14.2,14.21,14.2,14.2,10881.0,10.529,10.5364,10.529,10.529,10881.0
2016-08-24 11:00:00,14.2,14.21,14.2,14.21,31578.0,10.529,10.5364,10.529,10.5364,31578.0
2016-08-24 11:10:00,14.21,14.21,14.2,14.2,6198.0,10.5364,10.5364,10.529,10.529,6198.0
2016-08-24 11:20:00,14.2,14.21,14.19,14.2,21696.0,10.529,10.5364,10.5216,10.529,21696.0
2016-08-24 11:30:00,14.2,14.21,14.2,14.21,6198.0,10.529,10.5364,10.529,10.5364,6198.0
2016-08-24 11:40:00,14.21,14.21,14.2,14.21,13059.0,10.5364,10.5364,10.529,10.5364,13059.0
2016-08-24 11:50:00,14.2,14.21,14.2,14.21,18060.0,10.529,10.5364,10.529,10.5364,18060.0
2016-08-24 12:00:00,14.21,14.22,14.21,14.22,13443.0,10.5364,10.5439,10.5364,10.5439,13443.0
2016-08-24 12:10:00,14.22,14.23,14.22,14.23,10236.0,10.5439,10.5513,10.5439,10.5513,10236.0
2016-08-24 12:20:00,14.23,14.23,14.22,14.22,120240.0,10.5513,10.5513,10.5439,10.5439,120240.0
2016-08-24 12:30:00,14.22,14.23,14.22,14.23,6456.0,10.5439,10.5513,10.5439,10.5513,6456.0
2016-08-24 12:40:00,14.23,14.23,14.22,14.23,9801.0,10.5513,10.5513,10.5439,10.5513,9801.0
2016-08-24 12:50:00,14.23,14.24,14.23,14.23,9552.0,10.5513,10.5587,10.5513,10.5513,9552.0
2016-08-24 13:00:00,14.23,14.24,14.23,14.23,8049.0,10.5513,10.5587,10.5513,10.5513,8049.0
2016-08-24 13:10:00,14.24,14.24,14.23,14.23,12096.0,10.5587,10.5587,10.5513,10.5513,12096.0
2016-08-24 13:20:00,14.23,14.23,14.23,14.23,21300.0,10.5513,10.5513,10.5513,10.5513,21300.0
2016-08-24 13:30:00,14.23,14.23,14.22,14.22,18642.0,10.5513,10.5513,10.5439,10.5439,18642.0
2016-08-24 13:40:00,14.22,14.23,14.22,14.23,82728.0,10.5439,10.5513,10.5439,10.5513,82728.0
2016-08-24 13:50:00,14.22,14.23,14.22,14.23,8538.0,10.5439,10.5513,10.5439,10.5513,8538.0
2016-08-24 14:00:00,14.22,14.22,14.21,14.21,21849.0,10.5439,10.5439,10.5364,10.5364,21849.0
2016-08-24 14:10:00,14.21,14.22,14.21,14.22,21000.0,10.5364,10.5439,10.5364,10.5439,21000.0
2016-08-24 14:20:00,14.22,14.22,14.2,14.21,23742.0,10.5439,10.5439,10.529,10.5364,23742.0
2016-08-24 14:30:00,14.21,14.21,14.21,14.21,32616.0,10.5364,10.5364,10.5364,10.5364,32616.0
2016-08-24 14:40:00,14.21,14.22,14.21,14.21,18291.0,10.5364,10.5439,10.5364,10.5364,18291.0
2016-08-24 14:50:00,14.21,14.22,14.21,14.22,12165.0,10.5364,10.5439,10.5364,10.5439,12165.0
2016-08-24 15:00:00,14.21,14.22,14.21,14.21,41403.0,10.5364,10.5439,10.5364,10.5364,41403.0
2016-08-24 15:10:00,14.21,14.21,14.2,14.21,19524.0,10.5364,10.5364,10.529,10.5364,19524.0
2016-08-24 15:20:00,14.21,14.21,14.2,14.21,18471.0,10.5364,10.5364,10.529,10.5364,18471.0
2016-08-24 15:30:00,14.2,14.21,14.19,14.19,31320.0,10.529,10.5364,10.5216,10.5216,31320.0
2016-08-24 15:40:00,14.19,14.19,14.18,14.19,42498.0,10.5216,10.5216,10.5142,10.5216,42498.0
2016-08-24 15:50:00,14.19,14.21,14.19,14.21,26430.0,10.5216,10.5364,10.5216,10.5364,26430.0
2016-08-25 09:30:00,14.19,14.19,14.18,14.19,122562.0,10.5216,10.5216,10.5142,10.5216,122562.0
2016-08-25 09:40:00,14.19,14.19,14.18,14.19,9597.0,10.5216,10.5216,10.5142,10.5216,9597.0
2016-08-25 09:50:00,14.19,14.2,14.18,14.2,7758.0,10.5216,10.529,10.5142,10.529,7758.0
2016-08-25 10:00:00,14.19,14.21,14.19,14.21,23844.0,10.5216,10.5364,10.5216,10.5364,23844.0
2016-08-25 10:10:00,14.21,14.21,14.2,14.21,16851.0,10.5364,10.5364,10.529,10.5364,16851.0
2016-08-25 10:20:00,14.2,14.21,14.2,14.2,63624.0,10.529,10.5364,10.529,10.529,63624.0
2016-08-25 10:30:00,14.2,14.21,14.2,14.2,45564.0,10.529,10.5364,10.529,10.529,45564.0
2016-08-25 10:40:00,14.2,14.2,14.19,14.2,97974.0,10.529,10.529,10.5216,10.529,97974.0
2016-08-25 10:50:00,14.2,14.21,14.2,14.21,26274.0,10.529,10.5364,10.529,10.5364,26274.0
2016-08-25 11:00:00,14.21,14.22,14.2,14.22,9057.0,10.5364,10.5439,10.529,10.5439,9057.0
2016-08-25 11:10:00,14.22,14.22,14.21,14.22,26961.0,10.5439,10.5439,10.5364,10.5439,26961.0
2016-08-25 11:20:00,14.22,14.22,14.21,14.21,16077.0,10.5439,10.5439,10.5364,10.5364,16077.0
2016-08-25 11:30:00,14.21,14.22,14.21,14.22,15393.0,10.5364,10.5439,10.5364,10.5439,15393.0
2016-08-25 11:40:00,14.21,14.22,14.21,14.21,16284.0,10.5364,10.5439,10.5364,10.5364,16284.0
2016-08-25 11:50:00,14.21,14.21,14.2,14.2,8370.0,10.5364,10.5364,10.529,10.529,8370.0
2016-08-25 12:00:00,14.2,14.2,14.19,14.2,12669.0,10.529,10.529,10.5216,10.529,12669.0
2016-08-25 12:10:00,14.2,14.2,14.19,14.2,31863.0,10.529,10.529,10.5216,10.529,31863.0
2016-08-25 12:20:00,14.2,14.2,14.2,14.2,12657.0,10.529,10.529,10.529,10.529,12657.0
2016-08-25 12:30:00,14.2,14.21,14.2,14.21,15519.0,10.529,10.5364,10.529,10.5364,15519.0
2016-08-25 12:40:00,14.21,14.21,14.21,14.21,2829.0,10.5364,10.5364,10.5364,10.5364,2829.0
2016-08-25 12:50:00,14.21,14.21,14.21,14.21,13998.0,10.5364,10.5364,10.5364,10.5364,13998.0
2016-08-25 13:00:00,14.21,14.21,14.2,14.21,4923.0,10.5364,10.5364,10.529,10.5364,4923.0
2016-08-25 13:10:00,14.2,14.2,14.2,14.2,4035.0,10.529,10.529,10.529,10.529,4035.0
2016-08-25 13:20:00,14.2,14.21,14.2,14.2,22221.0,10.529,10.5364,10.529,10.529,22221.0
2016-08-25 13:30:00,14.2,14.21,14.19,14.19,13089.0,10.529,10.5364,10.5216,10.5216,13089.0
2016-08-25 13:40:00,14.18,14.19,14.18,14.19,10641.0,10.5142,10.5216,10.5142,10.5216,10641.0
2016-08-25 13:50:00,14.19,14.19,14.18,14.19,5223.0,10.5216,10.5216,10.5142,10.5216,5223.0
2016-08-25 14:00:00,14.19,14.19,14.18,14.18,4644.0,10.5216,10.5216,10.5142,10.5142,4644.0
2016-08-25 14:10:00,14.18,14.18,14.18,14.18,0.0,10.5142,10.5142,10.5142,10.5142,0.0
2016-08-25 14:20:00,14.18,14.19,14.18,14.19,9771.0,10.5142,10.5216,10.5142,10.5216,9771.0
2016-08-25 14:30:00,14.19,14.19,14.18,14.19,25104.0,10.5216,10.5216,10.5142,10.5216,25104.0
2016-08-25 14:40:00,14.19,14.2,14.19,14.19,32295.0,10.5216,10.529,10.5216,10.5216,32295.0
2016-08-25 14:50:00,14.19,14.19,14.18,14.19,7212.0,10.5216,10.5216,10.5142,10.5216,7212.0
2016-08-25 15:00:00,14.19,14.19,14.18,14.19,88410.0,10.5216,10.5216,10.5142,10.5216,88410.0
2016-08-25 15:10:00,14.19,14.2,14.19,14.19,2409.0,10.5216,10.529,10.5216,10.5216,2409.0
2016-08-25 15:20:00,14.19,14.2,14.19,14.2,11481.0,10.5216,10.529,10.5216,10.529,11481.0
2016-08-25 15:30:00,14.2,14.2,14.2,14.2,14130.0,10.529,10.529,10.529,10.529,14130.0
2016-08-25 15:40:00,14.2,14.2,14.19,14.19,23373.0,10.529,10.529,10.5216,10.5216,23373.0
2016-08-25 15:50:00,14.19,14.2,14.18,14.2,18987.0,10.5216,10.529,10.5142,10.529,18987.0
2016-08-26 09:30:00,14.21,14.26,14.21,14.26,75714.0,10.5364,10.5735,10.5364,10.5735,75714.0
2016-08-26 09:40:00,14.26,14.26,14.25,14.26,13017.0,10.5735,10.5735,10.5661,10.5735,13017.0
2016-08-26 09:50:00,14.25,14.25,14.24,14.24,21003.0,10.5661,10.5661,10.5587,10.5587,21003.0
2016-08-26 10:00:00,14.24,14.25,14.19,14.24,26628.0,10.5587,10.5661,10.5216,10.5587,26628.0
2016-08-26 10:10:00,14.25,14.29,14.24,14.29,30747.0,10.5661,10.5958,10.5587,10.5958,30747.0
2016-08-26 10:20:00,14.29,14.3,14.28,14.28,67716.0,10.5958,10.6032,10.5883,10.5883,67716.0
2016-08-26 10:30:00,14.29,14.29,14.27,14.28,41172.0,10.5958,10.5958,10.5809,10.5883,41172.0
2016-08-26 10:40:00,14.28,14.28,14.26,14.27,8562.0,10.5883,10.5883,10.5735,10.5809,8562.0
2016-08-26 10:50:00,14.27,14.28,14.27,14.27,5208.0,10.5809,10.5883,10.5809,10.5809,5208.0
2016-08-26 11:00:00,14.27,14.28,14.26,14.27,74226.0,10.5809,10.5883,10.5735,10.5809,74226.0
2016-08-26 11:10:00,14.27,14.27,14.26,14.26,28209.0,10.5809,10.5809,10.5735,10.5735,28209.0
2016-08-26 11:20:00,14.27,14.27,14.26,14.27,9198.0,10.5809,10.5809,10.5735,10.5809,9198.0
2016-08-26 11:30:00,14.27,14.27,14.24,14.24,38673.0,10.5809,10.5809,10.5587,10.5587,38673.0
2016-08-26 11:40:00,14.24,14.24,14.21,14.23,130983.0,10.5587,10.5587,10.5364,10.5513,130983.0
2016-08-26 11:50:00,14.21,14.21,14.18,14.19,26094.0,10.5364,10.5364,10.5142,10.5216,26094.0
2016-08-26 12:00:00,14.18,14.18,14.15,14.15,33360.0,10.5142,10.5142,10.492,10.492,33360.0
2016-08-26 12:10:00,14.14,14.15,14.13,14.15,41697.0,10.4845,10.492,10.4771,10.492,41697.0
2016-08-26 12:20:00,14.15,14.16,14.15,14.15,97038.0,10.492,10.4994,10.492,10.492,97038.0
2016-08-26 12:30:00,14.15,14.16,14.14,14.16,12420.0,10.492,10.4994,10.4845,10.4994,12420.0
2016-08-26 12:40:00,14.17,14.18,14.16,14.18,9555.0,10.5068,10.5142,10.4994,10.5142,9555.0
2016-08-26 12:50:00,14.17,14.17,14.16,14.17,37209.0,10.5068,10.5068,10.4994,10.5068,37209.0
2016-08-26 13:00:00,14.17,14.17,14.16,14.16,27852.0,10.5068,10.5068,10.4994,10.4994,27852.0
2016-08-26 13:10:00,14.17,14.17,14.15,14.15,7353.0,10.5068,10.5068,10.492,10.492,7353.0
2016-08-26 13:20:00,14.15,14.16,14.15,14.16,6789.0,10.492,10.4994,10.492,10.4994,6789.0
2016-08-26 13:30:00,14.16,14.16,14.15,14.15,8670.0,10.4994,10.4994,10.492,10.492,8670.0
2016-08-26 13:40:00,14.15,14.16,14.14,14.15,42939.0,10.492,10.4994,10.4845,10.492,42939.0
2016-08-26 13:50:00,14.15,14.15,14.13,14.13,20517.0,10.492,10.492,10.4771,10.4771,20517.0
2016-08-26 14:00:00,14.14,14.15,14.13,14.14,33312.0,10.4845,10.492,10.4771,10.4845,33312.0
2016-08-26 14:10:00,14.14,14.14,14.12,14.12,28566.0,10.4845,10.4845,10.4697,10.4697,28566.0
2016-08-26 14:20:00,14.12,14.12,14.11,14.11,15186.0,10.4697,10.4697,10.4623,10.4623,15186.0
2016-08-26 14:30:00,14.11,14.13,14.11,14.13,16665.0,10.4623,10.4771,10.4623,10.4771,16665.0
2016-08-26 14:40:00,14.13,14.13,14.12,14.12,5883.0,10.4771,10.4771,10.4697,10.4697,5883.0
2016-08-26 14:50:00,14.13,14.14,14.13,14.13,4074.0,10.4771,10.4845,10.4771,10.4771,4074.0
2016-08-26 15:00:00,14.14,14.14,14.13,14.14,126213.0,10.4845,10.4845,10.4771,10.4845,126213.0
2016-08-26 15:10:00,14.14,14.15,14.13,14.15,15462.0,10.4845,10.492,10.4771,10.492,15462.0
2016-08-26 15:20:00,14.14,14.16,14.14,14.16,122400.0,10.4845,10.4994,10.4845,10.4994,122400.0
2016-08-26 15:30:00,14.16,14.18,14.16,14.17,13926.0,10.4994,10.5142,10.4994,10.5068,13926.0
2016-08-26 15:40:00,14.17,14.17,14.16,14.16,13752.0,10.5068,10.5068,10.4994,10.4994,13752.0
2016-08-26 15:50:00,14.16,14.17,14.15,14.16,16716.0,10.4994,10.5068,10.492,10.4994,16716.0
2016-08-29 09:30:00,14.17,14.22,14.16,14.22,69081.0,10.5068,10.5439,10.4994,10.5439,69081.0
2016-08-29 09:40:00,14.21,14.22,14.21,14.22,5427.0,10.5364,10.5439,10.5364,10.5439,5427.0
2016-08-29 09:50:00,14.21,14.22,14.21,14.22,36300.0,10.5364,10.5439,10.5364,10.5439,36300.0
2016-08-29 10:00:00,14.21,14.22,14.21,14.22,7740.0,10.5364,10.5439,10.5364,10.5439,7740.0
2016-08-29 10:10:00,14.21,14.21,14.2,14.21,22785.0,10.5364,10.5364,10.529,10.5364,22785.0
2016-08-29 10:20:00,14.21,14.22,14.2,14.21,122136.0,10.5364,10.5439,10.529,10.5364,122136.0
2016-08-29 10:30:00,14.21,14.21,14.21,14.21,10155.0,10.5364,10.5364,10.5364,10.5364,10155.0
2016-08-29 10:40:00,14.21,14.22,14.21,14.22,12264.0,10.5364,10.5439,10.5364,10.5439,12264.0
2016-08-29 10:50:00,14.23,14.23,14.22,14.23,10650.0,10.5513,10.5513,10.5439,10.5513,10650.0
2016-08-29 11:00:00,14.22,14.23,14.22,14.23,16800.0,10.5439,10.5513,10.5439,10.5513,16800.0
2016-08-29 11:10:00,14.23,14.23,14.22,14.22,9195.0,10.5513,10.5513,10.5439,10.5439,9195.0
2016-08-29 11:20:00,14.23,14.23,14.22,14.23,5565.0,10.5513,10.5513,10.5439,10.5513,5565.0
2016-08-29 11:30:00,14.23,14.23,14.22,14.23,11772.0,10.5513,10.5513,10.5439,10.5513,11772.0
2016-08-29 11:40:00,14.23,14.24,14.23,14.24,33720.0,10.5513,10.5587,10.5513,10.5587,33720.0
2016-08-29 11:50:00,14.24,14.24,14.24,14.24,69981.0,10.5587,10.5587,10.5587,10.5587,69981.0
2016-08-29 12:00:00,14.24,14.25,14.24,14.25,11589.0,10.5587,10.5661,10.5587,10.5661,11589.0
2016-08-29 12:10:00,14.25,14.25,14.24,14.24,30441.0,10.5661,10.5661,10.5587,10.5587,30441.0
2016-08-29 12:20:00,14.24,14.24,14.23,14.23,8010.0,10.5587,10.5587,10.5513,10.5513,8010.0
2016-08-29 12:30:00,14.23,14.24,14.23,14.23,7887.0,10.5513,10.5587,10.5513,10.5513,7887.0
2016-08-29 12:40:00,14.23,14.24,14.23,14.24,14745.0,10.5513,10.5587,10.5513,10.5587,14745.0
2016-08-29 12:50:00,14.24,14.24,14.23,14.24,9717.0,10.5587,10.5587,10.5513,10.5587,9717.0
2016-08-29 13:00:00,14.24,14.24,14.24,14.24,27891.0,10.5587,10.5587,10.5587,10.5587,27891.0
2016-08-29 13:10:00,14.24,14.24,14.24,14.24,27153.0,10.5587,10.5587,10.5587,10.5587,27153.0
2016-08-29 13:20:00,14.24,14.25,14.24,14.24,10782.0,10.5587,10.5661,10.5587,10.5587,10782.0
2016-08-29 13:30:00,14.24,14.25,14.24,14.25,56073.0,10.5587,10.5661,10.5587,10.5661,56073.0
2016-08-29 13:40:00,14.24,14.25,14.24,14.25,214911.0,10.5587,10.5661,10.5587,10.5661,214911.0
2016-08-29 13:50:00,14.25,14.25,14.24,14.25,47481.0,10.5661,10.5661,10.5587,10.5661,47481.0
2016-08-29 14:00:00,14.25,14.25,14.24,14.24,7245.0,10.5661,10.5661,10.5587,10.5587,7245.0
2016-08-29 14:10:00,14.24,14.25,14.24,14.24,10170.0,10.5587,10.5661,10.5587,10.5587,10170.0
2016-08-29 14:20:00,14.24,14.24,14.23,14.23,18996.0,10.5587,10.5587,10.5513,10.5513,18996.0
2016-08-29 14:30:00,14.24,14.24,14.23,14.24,42372.0,10.5587,10.5587,10.5513,10.5587,42372.0
2016-08-29 14:40:00,14.24,14.24,14.23,14.24,21447.0,10.5587,10.5587,10.5513,10.5587,21447.0
2016-08-29 14:50:00,14.24,14.24,14.24,14.24,29196.0,10.5587,10.5587,10.5587,10.5587,29196.0
2016-08-29 15:00:00,14.24,14.24,14.24,14.24,10050.0,10.5587,10.5587,10.5587,10.5587,10050.0
2016-08-29 15:10:00,14.24,14.25,14.24,14.24,47715.0,10.5587,10.5661,10.5587,10.5587,47715.0
2016-08-29 15:20:00,14.24,14.25,14.23,14.24,30315.0,10.5587,10.5661,10.5513,10.5587,30315.0
2016-08-29 15:30:00,14.24,14.24,14.23,14.24,16806.0,10.5587,10.5587,10.5513,10.5587,16806.0
2016-08-29 15:40:00,14.24,14.24,14.23,14.24,25716.0,10.5587,10.5587,10.5513,10.5587,25716.0
2016-08-29 15:50:00,14.24,14.24,14.23,14.24,43056.0,10.5587,10.5587,10.5513,10.5587,43056.0
2016-08-30 09:30:00,14.25,14.26,14.2,14.23,45684.0,10.5661,10.5735,10.529,10.5513,45684.0
2016-08-30 09:40:00,14.23,14.23,14.22,14.23,13704.0,10.5513,10.5513,10.5439,10.5513,13704.0
2016-08-30 09:50:00,14.23,14.23,14.22,14.22,37953.0,10.5513,10.5513,10.5439,10.5439,37953.0
2016-08-30 10:00:00,14.23,14.23,14.2,14.2,28905.0,10.5513,10.5513,10.529,10.529,28905.0
2016-08-30 10:10:00,14.2,14.21,14.2,14.2,15012.0,10.529,10.5364,10.529,10.529,15012.0
2016-08-30 10:20:00,14.2,14.2,14.19,14.2,18705.0,10.529,10.529,10.5216,10.529,18705.0
2016-08-30 10:30:00,14.2,14.21,14.19,14.19,16839.0,10.529,10.5364,10.5216,10.5216,16839.0
2016-08-30 10:40:00,14.2,14.2,14.19,14.2,101037.0,10.529,10.529,10.5216,10.529,101037.0
2016-08-30 10:50:00,14.2,14.2,14.19,14.19,5808.0,10.529,10.529,10.5216,10.5216,5808.0
2016-08-30 11:00:00,14.2,14.2,14.2,14.2,23700.0,10.529,10.529,10.529,10.529,23700.0
2016-08-30 11:10:00,14.2,14.2,14.19,14.19,7659.0,10.529,10.529,10.5216,10.5216,7659.0
2016-08-30 11:20:00,14.19,14.19,14.18,14.18,6120.0,10.5216,10.5216,10.5142,10.5142,6120.0
2016-08-30 11:30:00,14.18,14.19,14.18,14.19,10182.0,10.5142,10.5216,10.5142,10.5216,10182.0
2016-08-30 11:40:00,14.19,14.19,14.18,14.19,23505.0,10.5216,10.5216,10.5142,10.5216,23505.0
2016-08-30 11:50:00,14.19,14.2,14.19,14.19,22620.0,10.5216,10.529,10.5216,10.5216,22620.0
2016-08-30 12:00:00,14.2,14.2,14.19,14.2,9183.0,10.529,10.529,10.5216,10.529,9183.0
2016-08-30 12:10:00,14.2,14.2,14.19,14.19,63603.0,10.529,10.529,10.5216,10.5216,63603.0
2016-08-30 12:20:00,14.2,14.2,14.19,14.2,12783.0,10.529,10.529,10.5216,10.529,12783.0
2016-08-30 12:30:00,14.2,14.2,14.2,14.2,9819.0,10.529,10.529,10.529,10.529,9819.0
2016-08-30 12:40:00,14.2,14.2,14.19,14.19,18216.0,10.529,10.529,10.5216,10.5216,18216.0
2016-08-30 12:50:00,14.19,14.19,14.19,14.19,6492.0,10.5216,10.5216,10.5216,10.5216,6492.0
2016-08-30 13:00:00,14.19,14.2,14.18,14.2,4455.0,10.5216,10.529,10.5142,10.529,4455.0
2016-08-30 13:10:00,14.19,14.2,14.19,14.19,21444.0,10.5216,10.529,10.5216,10.5216,21444.0
2016-08-30 13:20:00,14.19,14.19,14.19,14.19,4638.0,10.5216,10.5216,10.5216,10.5216,4638.0
2016-08-30 13:30:00,14.19,14.19,14.19,14.19,161928.0,10.5216,10.5216,10.5216,10.5216,161928.0
2016-08-30 13:40:00,14.19,14.19,14.18,14.19,27972.0,10.5216,10.5216,10.5142,10.5216,27972.0
2016-08-30 13:50:00,14.19,14.19,14.18,14.18,5991.0,10.5216,10.5216,10.5142,10.5142,5991.0
2016-08-30 14:00:00,14.18,14.18,14.17,14.17,99501.0,10.5142,10.5142,10.5068,10.5068,99501.0
2016-08-30 14:10:00,14.17,14.17,14.16,14.16,60555.0,10.5068,10.5068,10.4994,10.4994,60555.0
2016-08-30 14:20:00,14.16,14.17,14.15,14.16,37683.0,10.4994,10.5068,10.492,10.4994,37683.0
2016-08-30 14:30:00,14.16,14.17,14.16,14.17,23781.0,10.4994,10.5068,10.4994,10.5068,23781.0
2016-08-30 14:40:00,14.17,14.17,14.17,14.17,3123.0,10.5068,10.5068,10.5068,10.5068,3123.0
2016-08-30 14:50:00,14.17,14.17,14.17,14.17,9138.0,10.5068,10.5068,10.5068,10.5068,9138.0
2016-08-30 15:00:00,14.17,14.17,14.17,14.17,19578.0,10.5068,10.5068,10.5068,10.5068,19578.0
2016-08-30 15:10:00,14.17,14.17,14.16,14.17,10806.0,10.5068,10.5068,10.4994,10.5068,10806.0
2016-08-30 15:20:00,14.17,14.18,14.16,14.17,12579.0,10.5068,10.5142,10.4994,10.5068,12579.0
2016-08-30 15:30:00,14.17,14.19,14.17,14.19,26103.0,10.5068,10.5216,10.5068,10.5216,26103.0
2016-08-30 15:40:00,14.18,14.19,14.18,14.18,26028.0,10.5142,10.5216,10.5142,10.5142,26028.0
2016-08-30 15:50:00,14.18,14.19,14.18,14.19,45141.0,10.5142,10.5216,10.5142,10.5216,45141.0
2016-08-31 09:30:00,14.18,14.18,14.16,14.16,45327.0,10.5142,10.5142,10.4994,10.4994,45327.0
2016-08-31 09:40:00,14.17,14.17,14.16,14.17,4200.0,10.5068,10.5068,10.4994,10.5068,4200.0
2016-08-31 09:50:00,14.17,14.17,14.16,14.16,18471.0,10.5068,10.5068,10.4994,10.4994,18471.0
2016-08-31 10:00:00,14.17,14.17,14.16,14.16,18363.0,10.5068,10.5068,10.4994,10.4994,18363.0
2016-08-31 10:10:00,14.17,14.17,14.15,14.15,11328.0,10.5068,10.5068,10.492,10.492,11328.0
2016-08-31 10:20:00,14.16,14.17,14.16,14.16,9507.0,10.4994,10.5068,10.4994,10.4994,9507.0
2016-08-31 10:30:00,14.15,14.16,14.14,14.15,11733.0,10.492,10.4994,10.4845,10.492,11733.0
2016-08-31 10:40:00,14.15,14.15,14.14,14.15,28035.0,10.492,10.492,10.4845,10.492,28035.0
2016-08-31 10:50:00,14.15,14.15,14.13,14.14,24993.0,10.492,10.492,10.4771,10.4845,24993.0
2016-08-31 11:00:00,14.13,14.15,14.13,14.14,29805.0,10.4771,10.492,10.4771,10.4845,29805.0
2016-08-31 11:10:00,14.14,14.15,14.14,14.14,86484.0,10.4845,10.492,10.4845,10.4845,86484.0
2016-08-31 11:20:00,14.14,14.15,14.14,14.14,13038.0,10.4845,10.492,10.4845,10.4845,13038.0
2016-08-31 11:30:00,14.14,14.15,14.13,14.14,8268.0,10.4845,10.492,10.4771,10.4845,8268.0
2016-08-31 11:40:00,14.14,14.15,14.14,14.14,71937.0,10.4845,10.492,10.4845,10.4845,71937.0
2016-08-31 11:50:00,14.14,14.15,14.14,14.14,11745.0,10.4845,10.492,10.4845,10.4845,11745.0
2016-08-31 12:00:00,14.13,14.13,14.12,14.13,11529.0,10.4771,10.4771,10.4697,10.4771,11529.0
2016-08-31 12:10:00,14.12,14.13,14.11,14.11,51708.0,10.4697,10.4771,10.4623,10.4623,51708.0
2016-08-31 12:20:00,14.11,14.12,14.11,14.12,17445.0,10.4623,10.4697,10.4623,10.4697,17445.0
2016-08-31 12:30:00,14.11,14.12,14.1,14.12,10296.0,10.4623,10.4697,10.4549,10.4697,10296.0
2016-08-31 12:40:00,14.12,14.12,14.11,14.12,13164.0,10.4697,10.4697,10.4623,10.4697,13164.0
2016-08-31 12:50:00,14.12,14.12,14.11,14.12,11487.0,10.4697,10.4697,10.4623,10.4697,11487.0
2016-08-31 13:00:00,14.11,14.11,14.11,14.11,12582.0,10.4623,10.4623,10.4623,10.4623,12582.0
2016-08-31 13:10:00,14.11,14.11,14.1,14.11,52242.0,10.4623,10.4623,10.4549,10.4623,52242.0
2016-08-31 13:20:00,14.11,14.12,14.11,14.12,8169.0,10.4623,10.4697,10.4623,10.4697,8169.0
2016-08-31 13:30:00,14.12,14.12,14.11,14.12,12036.0,10.4697,10.4697,10.4623,10.4697,12036.0
2016-08-31 13:40:00,14.12,14.13,14.12,14.12,10404.0,10.4697,10.4771,10.4697,10.4697,10404.0
2016-08-31 13:50:00,14.13,14.13,14.12,14.12,11397.0,10.4771,10.4771,10.4697,10.4697,11397.0
2016-08-31 14:00:00,14.12,14.14,14.12,14.14,13194.0,10.4697,10.4845,10.4697,10.4845,13194.0
2016-08-31 14:10:00,14.14,14.14,14.14,14.14,7302.0,10.4845,10.4845,10.4845,10.4845,7302.0
2016-08-31 14:20:00,14.14,14.14,14.14,14.14,3870.0,10.4845,10.4845,10.4845,10.4845,3870.0
2016-08-31 14:30:00,14.14,14.14,14.14,14.14,5070.0,10.4845,10.4845,10.4845,10.4845,5070.0
2016-08-31 14:40:00,14.14,14.14,14.12,14.13,17979.0,10.4845,10.4845,10.4697,10.4771,17979.0
2016-08-31 14:50:00,14.13,14.13,14.12,14.13,26817.0,10.4771,10.4771,10.4697,10.4771,26817.0
2016-08-31 15:00:00,14.13,14.14,14.13,14.14,11853.0,10.4771,10.4845,10.4771,10.4845,11853.0
2016-08-31 15:10:00,14.14,14.15,14.14,14.15,31902.0,10.4845,10.492,10.4845,10.492,31902.0
2016-08-31 15:20:00,14.15,14.16,14.14,14.16,23094.0,10.492,10.4994,10.4845,10.4994,23094.0
2016-08-31 15:30:00,14.16,14.16,14.15,14.16,8949.0,10.4994,10.4994,10.492,10.4994,8949.0
2016-08-31 15:40:00,14.16,14.16,14.15,14.15,251400.0,10.4994,10.4994,10.492,10.492,251400.0
2016-08-31 15:50:00,14.15,14.17,14.15,14.16,24876.0,10.492,10.5068,10.492,10.4994,24876.0
2016-09-01 09:30:00,14.15,14.17,14.14,14.17,40089.0,10.492,10.5068,10.4845,10.5068,40089.0
2016-09-01 09:40:00,14.16,14.16,14.16,14.16,29799.0,10.4994,10.4994,10.4994,10.4994,29799.0
2016-09-01 09:50:00,14.15,14.15,14.14,14.14,6591.0,10.492,10.492,10.4845,10.4845,6591.0
2016-09-01 10:00:00,14.14,14.16,14.13,14.16,17958.0,10.4845,10.4994,10.4771,10.4994,17958.0
2016-09-01 10:10:00,14.16,14.16,14.14,14.15,19002.0,10.4994,10.4994,10.4845,10.492,19002.0
2016-09-01 10:20:00,14.14,14.14,14.12,14.12,18207.0,10.4845,10.4845,10.4697,10.4697,18207.0
2016-09-01 10:30:00,14.12,14.12,14.09,14.1,51651.0,10.4697,10.4697,10.4475,10.4549,51651.0
2016-09-01 10:40:00,14.09,14.11,14.09,14.11,29028.0,10.4475,10.4623,10.4475,10.4623,29028.0
2016-09-01 10:50:00,14.1,14.11,14.1,14.11,13608.0,10.4549,10.4623,10.4549,10.4623,13608.0
2016-09-01 11:00:00,14.1,14.1,14.09,14.1,21747.0,10.4549,10.4549,10.4475,10.4549,21747.0
2016-09-01 11:10:00,14.1,14.11,14.1,14.11,4155.0,10.4549,10.4623,10.4549,10.4623,4155.0
2016-09-01 11:20:00,14.12,14.12,14.11,14.12,14763.0,10.4697,10.4697,10.4623,10.4697,14763.0
2016-09-01 11:30:00,14.12,14.12,14.11,14.12,4194.0,10.4697,10.4697,10.4623,10.4697,4194.0
2016-09-01 11:40:00,14.11,14.12,14.11,14.12,7944.0,10.4623,10.4697,10.4623,10.4697,7944.0
2016-09-01 11:50:00,14.11,14.12,14.1,14.12,18642.0,10.4623,10.4697,10.4549,10.4697,18642.0
2016-09-01 12:00:00,14.11,14.12,14.11,14.12,2745.0,10.4623,10.4697,10.4623,10.4697,2745.0
2016-09-01 12:10:00,14.12,14.15,14.12,14.14,150594.0,10.4697,10.492,10.4697,10.4845,150594.0
2016-09-01 12:20:00,14.14,14.16,14.14,14.16,19410.0,10.4845,10.4994,10.4845,10.4994,19410.0
2016-09-01 12:30:00,14.17,14.18,14.16,14.17,18279.0,10.5068,10.5142,10.4994,10.5068,18279.0
2016-09-01 12:40:00,14.17,14.17,14.16,14.17,4230.0,10.5068,10.5068,10.4994,10.5068,4230.0
2016-09-01 12:50:00,14.17,14.17,14.16,14.16,9798.0,10.5068,10.5068,10.4994,10.4994,9798.0
2016-09-01 13:00:00,14.16,14.16,14.16,14.16,1272.0,10.4994,10.4994,10.4994,10.4994,1272.0
2016-09-01 13:10:00,14.16,14.17,14.16,14.17,10941.0,10.4994,10.5068,10.4994,10.5068,10941.0
2016-09-01 13:20:00,14.18,14.18,14.16,14.16,8391.0,10.5142,10.5142,10.4994,10.4994,8391.0
2016-09-01 13:30:00,14.17,14.17,14.17,14.17,9336.0,10.5068,10.5068,10.5068,10.5068,9336.0
2016-09-01 13:40:00,14.17,14.17,14.16,14.17,12195.0,10.5068,10.5068,10.4994,10.5068,12195.0
2016-09-01 13:50:00,14.17,14.18,14.16,14.17,12483.0,10.5068,10.5142,10.4994,10.5068,12483.0
2016-09-01 14:00:00,14.16,14.16,14.15,14.15,18813.0,10.4994,10.4994,10.492,10.492,18813.0
2016-09-01 14:10:00,14.15,14.16,14.14,14.15,18222.0,10.492,10.4994,10.4845,10.492,18222.0
2016-09-01 14:20:00,14.15,14.17,14.15,14.16,5958.0,10.492,10.5068,10.492,10.4994,5958.0
2016-09-01 14:30:00,14.17,14.17,14.15,14.16,12129.0,10.5068,10.5068,10.492,10.4994,12129.0
2016-09-01 14:40:00,14.16,14.17,14.16,14.17,30807.0,10.4994,10.5068,10.4994,10.5068,30807.0
2016-09-01 14:50:00,14.16,14.17,14.16,14.16,14760.0,10.4994,10.5068,10.4994,10.4994,14760.0
2016-09-01 15:00:00,14.17,14.17,14.14,14.14,8553.0,10.5068,10.5068,10.4845,10.4845,8553.0
2016-09-01 15:10:00,14.15,14.16,14.14,14.16,34551.0,10.492,10.4994,10.4845,10.4994,34551.0
2016-09-01 15:20:00,14.15,14.16,14.15,14.15,4923.0,10.492,10.4994,10.492,10.492,4923.0
2016-09-01 15:30:00,14.15,14.16,14.15,14.15,11664.0,10.492,10.4994,10.492,10.492,11664.0
2016-09-01 15:40:00,14.15,14.17,14.15,14.17,7407.0,10.492,10.5068,10.492,10.5068,7407.0
2016-09-01 15:50:00,14.17,14.19,14.17,14.19,25389.0,10.5068,10.5216,10.5068,10.5216,25389.0
2016-09-02 09:30:00,14.25,14.27,14.24,14.27,79485.0,10.5661,10.5809,10.5587,10.5809,79485.0
2016-09-02 09:40:00,14.26,14.28,14.26,14.27,33054.0,10.5735,10.5883,10.5735,10.5809,33054.0
2016-09-02 09:50:00,14.27,14.27,14.26,14.27,60822.0,10.5809,10.5809,10.5735,10.5809,60822.0
2016-09-02 10:00:00,14.27,14.27,14.26,14.26,45249.0,10.5809,10.5809,10.5735,10.5735,45249.0
2016-09-02 10:10:00,14.25,14.26,14.24,14.25,21492.0,10.5661,10.5735,10.5587,10.5661,21492.0
2016-09-02 10:20:00,14.25,14.26,14.25,14.26,175431.0,10.5661,10.5735,10.5661,10.5735,175431.0
2016-09-02 10:30:00,14.26,14.26,14.25,14.26,5403.0,10.5735,10.5735,10.5661,10.5735,5403.0
2016-09-02 10:40:00,14.26,14.26,14.25,14.26,6414.0,10.5735,10.5735,10.5661,10.5735,6414.0
2016-09-02 10:50:00,14.26,14.26,14.25,14.25,8562.0,10.5735,10.5735,10.5661,10.5661,8562.0
2016-09-02 11:00:00,14.26,14.27,14.25,14.26,6654.0,10.5735,10.5809,10.5661,10.5735,6654.0
2016-09-02 11:10:00,14.26,14.26,14.25,14.26,11706.0,10.5735,10.5735,10.5661,10.5735,11706.0
2016-09-02 11:20:00,14.26,14.26,14.25,14.25,2853.0,10.5735,10.5735,10.5661,10.5661,2853.0
2016-09-02 11:30:00,14.25,14.26,14.25,14.25,6162.0,10.5661,10.5735,10.5661,10.5661,6162.0
2016-09-02 11:40:00,14.25,14.25,14.25,14.25,3495.0,10.5661,10.5661,10.5661,10.5661,3495.0
2016-09-02 11:50:00,14.25,14.26,14.25,14.25,13044.0,10.5661,10.5735,10.5661,10.5661,13044.0
2016-09-02 12:00:00,14.26,14.26,14.25,14.25,8637.0,10.5735,10.5735,10.5661,10.5661,8637.0
2016-09-02 12:10:00,14.25,14.25,14.23,14.23,7020.0,10.5661,10.5661,10.5513,10.5513,7020.0
2016-09-02 12:20:00,14.22,14.23,14.22,14.22,11598.0,10.5439,10.5513,10.5439,10.5439,11598.0
2016-09-02 12:30:00,14.23,14.23,14.22,14.23,110178.0,10.5513,10.5513,10.5439,10.5513,110178.0
2016-09-02 12:40:00,14.23,14.23,14.23,14.23,11553.0,10.5513,10.5513,10.5513,10.5513,11553.0
2016-09-02 12:50:00,14.23,14.24,14.23,14.24,5607.0,10.5513,10.5587,10.5513,10.5587,5607.0
2016-09-02 13:00:00,14.23,14.24,14.23,14.23,12609.0,10.5513,10.5587,10.5513,10.5513,12609.0
2016-09-02 13:10:00,14.23,14.24,14.23,14.23,4575.0,10.5513,10.5587,10.5513,10.5513,4575.0
2016-09-02 13:20:00,14.22,14.23,14.22,14.23,21966.0,10.5439,10.5513,10.5439,10.5513,21966.0
2016-09-02 13:30:00,14.22,14.23,14.21,14.21,31482.0,10.5439,10.5513,10.5364,10.5364,31482.0
2016-09-02 13:40:00,14.21,14.22,14.21,14.22,31152.0,10.5364,10.5439,10.5364,10.5439,31152.0
2016-09-02 13:50:00,14.21,14.22,14.21,14.21,14655.0,10.5364,10.5439,10.5364,10.5364,14655.0
2016-09-02 14:00:00,14.21,14.22,14.21,14.22,65064.0,10.5364,10.5439,10.5364,10.5439,65064.0
2016-09-02 14:10:00,14.23,14.23,14.22,14.23,22161.0,10.5513,10.5513,10.5439,10.5513,22161.0
2016-09-02 14:20:00,14.23,14.23,14.22,14.23,11040.0,10.5513,10.5513,10.5439,10.5513,11040.0
2016-09-02 14:30:00,14.23,14.23,14.22,14.23,149301.0,10.5513,10.5513,10.5439,10.5513,149301.0
2016-09-02 14:40:00,14.23,14.23,14.23,14.23,6462.0,10.5513,10.5513,10.5513,10.5513,6462.0
2016-09-02 14:50:00,14.23,14.24,14.23,14.24,14103.0,10.5513,10.5587,10.5513,10.5587,14103.0
2016-09-02 15:00:00,14.24,14.25,14.23,14.23,9090.0,10.5587,10.5661,10.5513,10.5513,9090.0
2016-09-02 15:10:00,14.23,14.24,14.23,14.24,12300.0,10.5513,10.5587,10.5513,10.5587,12300.0
2016-09-02 15:20:00,14.24,14.25,14.24,14.24,18231.0,10.5587,10.5661,10.5587,10.5587,18231.0
2016-09-02 15:30:00,14.24,14.24,14.24,14.24,10158.0,10.5587,10.5587,10.5587,10.5587,10158.0
2016-09-02 15:40:00,14.24,14.25,14.24,14.24,24255.0,10.5587,10.5661,10.5587,10.5587,24255.0
2016-09-02 15:50:00,14.24,14.25,14.23,14.24,17820.0,10.5587,10.5661,10.5513,10.5587,17820.0
2016-09-06 09:30:00,14.27,14.29,14.27,14.27,84948.0,10.5809,10.5958,10.5809,10.5809,84948.0
2016-09-06 09:40:00,14.27,14.28,14.26,14.26,22767.0,10.5809,10.5883,10.5735,10.5735,22767.0
2016-09-06 09:50:00,14.26,14.26,14.24,14.25,38742.0,10.5735,10.5735,10.5587,10.5661,38742.0
2016-09-06 10:00:00,14.24,14.26,14.23,14.24,45576.0,10.5587,10.5735,10.5513,10.5587,45576.0
2016-09-06 10:10:00,14.24,14.25,14.23,14.23,18027.0,10.5587,10.5661,10.5513,10.5513,18027.0
2016-09-06 10:20:00,14.22,14.23,14.22,14.23,7893.0,10.5439,10.5513,10.5439,10.5513,7893.0
2016-09-06 10:30:00,14.23,14.24,14.23,14.23,13839.0,10.5513,10.5587,10.5513,10.5513,13839.0
2016-09-06 10:40:00,14.23,14.24,14.23,14.23,17007.0,10.5513,10.5587,10.5513,10.5513,17007.0
2016-09-06 10:50:00,14.23,14.24,14.23,14.23,11700.0,10.5513,10.5587,10.5513,10.5513,11700.0
2016-09-06 11:00:00,14.23,14.24,14.23,14.23,15501.0,10.5513,10.5587,10.5513,10.5513,15501.0
2016-09-06 11:10:00,14.23,14.24,14.22,14.24,15375.0,10.5513,10.5587,10.5439,10.5587,15375.0
2016-09-06 11:20:00,14.24,14.25,14.24,14.24,35781.0,10.5587,10.5661,10.5587,10.5587,35781.0
2016-09-06 11:30:00,14.25,14.25,14.24,14.24,247692.0,10.5661,10.5661,10.5587,10.5587,247692.0
2016-09-06 11:40:00,14.25,14.25,14.24,14.25,26202.0,10.5661,10.5661,10.5587,10.5661,26202.0
2016-09-06 11:50:00,14.27,14.27,14.26,14.27,11967.0,10.5809,10.5809,10.5735,10.5809,11967.0
2016-09-06 12:00:00,14.27,14.27,14.26,14.26,6639.0,10.5809,10.5809,10.5735,10.5735,6639.0
2016-09-06 12:10:00,14.26,14.26,14.25,14.26,30351.0,10.5735,10.5735,10.5661,10.5735,30351.0
2016-09-06 12:20:00,14.26,14.26,14.26,14.26,4212.0,10.5735,10.5735,10.5735,10.5735,4212.0
2016-09-06 12:30:00,14.26,14.27,14.26,14.27,13542.0,10.5735,10.5809,10.5735,10.5809,13542.0
2016-09-06 12:40:00,14.27,14.28,14.27,14.27,30747.0,10.5809,10.5883,10.5809,10.5809,30747.0
2016-09-06 12:50:00,14.27,14.27,14.27,14.27,20667.0,10.5809,10.5809,10.5809,10.5809,20667.0
2016-09-06 13:00:00,14.26,14.26,14.26,14.26,9804.0,10.5735,10.5735,10.5735,10.5735,9804.0
2016-09-06 13:10:00,14.26,14.27,14.26,14.26,8682.0,10.5735,10.5809,10.5735,10.5735,8682.0
2016-09-06 13:20:00,14.27,14.27,14.26,14.26,34323.0,10.5809,10.5809,10.5735,10.5735,34323.0
2016-09-06 13:30:00,14.27,14.27,14.26,14.26,38241.0,10.5809,10.5809,10.5735,10.5735,38241.0
2016-09-06 13:40:00,14.27,14.27,14.26,14.26,13191.0,10.5809,10.5809,10.5735,10.5735,13191.0
2016-09-06 13:50:00,14.27,14.27,14.27,14.27,7905.0,10.5809,10.5809,10.5809,10.5809,7905.0
2016-09-06 14:00:00,14.27,14.27,14.26,14.27,27417.0,10.5809,10.5809,10.5735,10.5809,27417.0
2016-09-06 14:10:00,14.27,14.27,14.26,14.27,17814.0,10.5809,10.5809,10.5735,10.5809,17814.0
2016-09-06 14:20:00,14.27,14.27,14.26,14.26,33192.0,10.5809,10.5809,10.5735,10.5735,33192.0
2016-09-06 14:30:00,14.27,14.27,14.27,14.27,43482.0,10.5809,10.5809,10.5809,10.5809,43482.0
2016-09-06 14:40:00,14.27,14.27,14.26,14.26,3246.0,10.5809,10.5809,10.5735,10.5735,3246.0
2016-09-06 14:50:00,14.27,14.28,14.27,14.27,6555.0,10.5809,10.5883,10.5809,10.5809,6555.0
2016-09-06 15:00:00,14.27,14.27,14.27,14.27,17049.0,10.5809,10.5809,10.5809,10.5809,17049.0
2016-09-06 15:10:00,14.27,14.27,14.26,14.27,29634.0,10.5809,10.5809,10.5735,10.5809,29634.0
2016-09-06 15:20:00,14.26,14.27,14.26,14.27,10329.0,10.5735,10.5809,10.5735,10.5809,10329.0
2016-09-06 15:30:00,14.27,14.27,14.27,14.27,18210.0,10.5809,10.5809,10.5809,10.5809,18210.0
2016-09-06 15:40:00,14.27,14.28,14.27,14.27,24840.0,10.5809,10.5883,10.5809,10.5809,24840.0
2016-09-06 15:50:00,14.27,14.28,14.27,14.28,15696.0,10.5809,10.5883,10.5809,10.5883,15696.0
2016-09-07 09:30:00,14.28,14.28,14.25,14.26,51702.0,10.5883,10.5883,10.5661,10.5735,51702.0
2016-09-07 09:40:00,14.27,14.27,14.26,14.27,5151.0,10.5809,10.5809,10.5735,10.5809,5151.0
2016-09-07 09:50:00,14.27,14.27,14.26,14.26,6102.0,10.5809,10.5809,10.5735,10.5735,6102.0
2016-09-07 10:00:00,14.27,14.27,14.25,14.25,13341.0,10.5809,10.5809,10.5661,10.5661,13341.0
2016-09-07 10:10:00,14.26,14.27,14.26,14.26,36303.0,10.5735,10.5809,10.5735,10.5735,36303.0
2016-09-07 10:20:00,14.26,14.27,14.26,14.27,14223.0,10.5735,10.5809,10.5735,10.5809,14223.0
2016-09-07 10:30:00,14.27,14.27,14.26,14.27,7578.0,10.5809,10.5809,10.5735,10.5809,7578.0
2016-09-07 10:40:00,14.27,14.27,14.24,14.24,13419.0,10.5809,10.5809,10.5587,10.5587,13419.0
2016-09-07 10:50:00,14.25,14.25,14.24,14.25,3438.0,10.5661,10.5661,10.5587,10.5661,3438.0
2016-09-07 11:00:00,14.25,14.25,14.25,14.25,39120.0,10.5661,10.5661,10.5661,10.5661,39120.0
2016-09-07 11:10:00,14.25,14.25,14.24,14.24,15495.0,10.5661,10.5661,10.5587,10.5587,15495.0
2016-09-07 11:20:00,14.24,14.24,14.23,14.23,15288.0,10.5587,10.5587,10.5513,10.5513,15288.0
2016-09-07 11:30:00,14.24,14.24,14.23,14.24,21378.0,10.5587,10.5587,10.5513,10.5587,21378.0
2016-09-07 11:40:00,14.24,14.24,14.23,14.24,8589.0,10.5587,10.5587,10.5513,10.5587,8589.0
2016-09-07 11:50:00,14.24,14.24,14.23,14.24,19848.0,10.5587,10.5587,10.5513,10.5587,19848.0
2016-09-07 12:00:00,14.24,14.25,14.24,14.24,6456.0,10.5587,10.5661,10.5587,10.5587,6456.0
2016-09-07 12:10:00,14.24,14.24,14.23,14.23,9492.0,10.5587,10.5587,10.5513,10.5513,9492.0
2016-09-07 12:20:00,14.23,14.24,14.23,14.23,24486.0,10.5513,10.5587,10.5513,10.5513,24486.0
2016-09-07 12:30:00,14.23,14.24,14.23,14.24,11262.0,10.5513,10.5587,10.5513,10.5587,11262.0
2016-09-07 12:40:00,14.24,14.25,14.24,14.25,136437.0,10.5587,10.5661,10.5587,10.5661,136437.0
2016-09-07 12:50:00,14.24,14.24,14.24,14.24,13368.0,10.5587,10.5587,10.5587,10.5587,13368.0
2016-09-07 13:00:00,14.24,14.25,14.24,14.25,9231.0,10.5587,10.5661,10.5587,10.5661,9231.0
2016-09-07 13:10:00,14.25,14.25,14.24,14.25,8547.0,10.5661,10.5661,10.5587,10.5661,8547.0
2016-09-07 13:20:00,14.25,14.25,14.24,14.25,28893.0,10.5661,10.5661,10.5587,10.5661,28893.0
2016-09-07 13:30:00,14.25,14.25,14.24,14.24,12480.0,10.5661,10.5661,10.5587,10.5587,12480.0
2016-09-07 13:40:00,14.25,14.26,14.25,14.25,10605.0,10.5661,10.5735,10.5661,10.5661,10605.0
2016-09-07 13:50:00,14.25,14.25,14.24,14.24,25938.0,10.5661,10.5661,10.5587,10.5587,25938.0
2016-09-07 14:00:00,14.25,14.25,14.24,14.25,43683.0,10.5661,10.5661,10.5587,10.5661,43683.0
2016-09-07 14:10:00,14.25,14.26,14.25,14.26,3201.0,10.5661,10.5735,10.5661,10.5735,3201.0
2016-09-07 14:20:00,14.25,14.26,14.25,14.26,12477.0,10.5661,10.5735,10.5661,10.5735,12477.0
2016-09-07 14:30:00,14.26,14.26,14.25,14.26,113562.0,10.5735,10.5735,10.5661,10.5735,113562.0
2016-09-07 14:40:00,14.26,14.27,14.26,14.27,121245.0,10.5735,10.5809,10.5735,10.5809,121245.0
2016-09-07 14:50:00,14.27,14.27,14.26,14.26,64230.0,10.5809,10.5809,10.5735,10.5735,64230.0
2016-09-07 15:00:00,14.26,14.27,14.26,14.26,12291.0,10.5735,10.5809,10.5735,10.5735,12291.0
2016-09-07 15:10:00,14.26,14.26,14.26,14.26,8007.0,10.5735,10.5735,10.5735,10.5735,8007.0
2016-09-07 15:20:00,14.26,14.26,14.26,14.26,8178.0,10.5735,10.5735,10.5735,10.5735,8178.0
2016-09-07 15:30:00,14.26,14.26,14.25,14.26,53271.0,10.5735,10.5735,10.5661,10.5735,53271.0
2016-09-07 15:40:00,14.26,14.26,14.25,14.25,31059.0,10.5735,10.5735,10.5661,10.5661,31059.0
2016-09-07 15:50:00,14.25,14.26,14.25,14.26,15033.0,10.5661,10.5735,10.5661,10.5735,15033.0
2016-09-08 09:30:00,14.25,14.26,14.22,14.22,109908.0,10.5661,10.5735,10.5439,10.5439,109908.0
2016-09-08 09:40:00,14.22,14.23,14.22,14.23,33129.0,10.5439,10.5513,10.5439,10.5513,33129.0
2016-09-08 09:50:00,14.22,14.23,14.22,14.23,26553.0,10.5439,10.5513,10.5439,10.5513,26553.0
2016-09-08 10:00:00,14.22,14.23,14.22,14.23,28464.0,10.5439,10.5513,10.5439,10.5513,28464.0
2016-09-08 10:10:00,14.23,14.23,14.22,14.23,44046.0,10.5513,10.5513,10.5439,10.5513,44046.0
2016-09-08 10:20:00,14.23,14.23,14.22,14.23,16245.0,10.5513,10.5513,10.5439,10.5513,16245.0
2016-09-08 10:30:00,14.23,14.25,14.23,14.25,12141.0,10.5513,10.5661,10.5513,10.5661,12141.0
2016-09-08 10:40:00,14.24,14.25,14.24,14.25,9102.0,10.5587,10.5661,10.5587,10.5661,9102.0
2016-09-08 10:50:00,14.24,14.24,14.24,14.24,9123.0,10.5587,10.5587,10.5587,10.5587,9123.0
2016-09-08 11:00:00,14.25,14.26,14.24,14.25,47187.0,10.5661,10.5735,10.5587,10.5661,47187.0
2016-09-08 11:10:00,14.26,14.26,14.25,14.25,5889.0,10.5735,10.5735,10.5661,10.5661,5889.0
2016-09-08 11:20:00,14.25,14.25,14.24,14.25,26601.0,10.5661,10.5661,10.5587,10.5661,26601.0
2016-09-08 11:30:00,14.24,14.25,14.23,14.23,60831.0,10.5587,10.5661,10.5513,10.5513,60831.0
2016-09-08 11:40:00,14.23,14.24,14.23,14.23,11082.0,10.5513,10.5587,10.5513,10.5513,11082.0
2016-09-08 11:50:00,14.24,14.24,14.23,14.24,51615.0,10.5587,10.5587,10.5513,10.5587,51615.0
2016-09-08 12:00:00,14.24,14.24,14.23,14.23,32961.0,10.5587,10.5587,10.5513,10.5513,32961.0
2016-09-08 12:10:00,14.23,14.23,14.22,14.23,23955.0,10.5513,10.5513,10.5439,10.5513,23955.0
2016-09-08 12:20:00,14.23,14.23,14.22,14.23,20952.0,10.5513,10.5513,10.5439,10.5513,20952.0
2016-09-08 12:30:00,14.22,14.22,14.22,14.22,26928.0,10.5439,10.5439,10.5439,10.5439,26928.0
2016-09-08 12:40:00,14.22,14.23,14.22,14.23,13722.0,10.5439,10.5513,10.5439,10.5513,13722.0
2016-09-08 12:50:00,14.23,14.23,14.22,14.23,44760.0,10.5513,10.5513,10.5439,10.5513,44760.0
2016-09-08 13:00:00,14.23,14.23,14.22,14.22,16782.0,10.5513,10.5513,10.5439,10.5439,16782.0
2016-09-08 13:10:00,14.22,14.22,14.22,14.22,22266.0,10.5439,10.5439,10.5439,10.5439,22266.0
2016-09-08 13:20:00,14.22,14.22,14.22,14.22,27909.0,10.5439,10.5439,10.5439,10.5439,27909.0
2016-09-08 13:30:00,14.22,14.22,14.21,14.21,25188.0,10.5439,10.5439,10.5364,10.5364,25188.0
2016-09-08 13:40:00,14.22,14.22,14.21,14.21,42147.0,10.5439,10.5439,10.5364,10.5364,42147.0
2016-09-08 13:50:00,14.21,14.22,14.21,14.22,5184.0,10.5364,10.5439,10.5364,10.5439,5184.0
2016-09-08 14:00:00,14.22,14.23,14.22,14.22,10638.0,10.5439,10.5513,10.5439,10.5439,10638.0
2016-09-08 14:10:00,14.22,14.22,14.22,14.22,30414.0,10.5439,10.5439,10.5439,10.5439,30414.0
2016-09-08 14:20:00,14.23,14.24,14.23,14.23,12006.0,10.5513,10.5587,10.5513,10.5513,12006.0
2016-09-08 14:30:00,14.23,14.23,14.22,14.23,44730.0,10.5513,10.5513,10.5439,10.5513,44730.0
2016-09-08 14:40:00,14.23,14.24,14.23,14.24,23394.0,10.5513,10.5587,10.5513,10.5587,23394.0
2016-09-08 14:50:00,14.23,14.24,14.23,14.24,19125.0,10.5513,10.5587,10.5513,10.5587,19125.0
2016-09-08 15:00:00,14.23,14.24,14.23,14.24,21135.0,10.5513,10.5587,10.5513,10.5587,21135.0
2016-09-08 15:10:00,14.24,14.24,14.23,14.24,153897.0,10.5587,10.5587,10.5513,10.5587,153897.0
2016-09-08 15:20:00,14.23,14.24,14.23,14.24,40512.0,10.5513,10.5587,10.5513,10.5587,40512.0
2016-09-08 15:30:00,14.24,14.24,14.23,14.24,32997.0,10.5587,10.5587,10.5513,10.5587,32997.0
2016-09-08 15:40:00,14.24,14.24,14.23,14.24,38718.0,10.5587,10.5587,10.5513,10.5587,38718.0
2016-09-08 15:50:00,14.24,14.24,14.23,14.23,47433.0,10.5587,10.5587,10.5513,10.5513,47433.0
2016-09-09 09:30:00,14.15,14.15,14.1,14.1,143370.0,10.492,10.492,10.4549,10.4549,143370.0
2016-09-09 09:40:00,14.1,14.11,14.09,14.1,107985.0,10.4549,10.4623,10.4475,10.4549,107985.0
2016-09-09 09:50:00,14.1,14.1,14.07,14.07,75756.0,10.4549,10.4549,10.4326,10.4326,75756.0
2016-09-09 10:00:00,14.07,14.08,14.06,14.06,216615.0,10.4326,10.4401,10.4252,10.4252,216615.0
2016-09-09 10:10:00,14.06,14.09,14.06,14.08,144681.0,10.4252,10.4475,10.4252,10.4401,144681.0
2016-09-09 10:20:00,14.08,14.09,14.07,14.07,62967.0,10.4401,10.4475,10.4326,10.4326,62967.0
2016-09-09 10:30:00,14.07,14.08,14.04,14.05,137148.0,10.4326,10.4401,10.4104,10.4178,137148.0
2016-09-09 10:40:00,14.05,14.06,14.04,14.04,102768.0,10.4178,10.4252,10.4104,10.4104,102768.0
2016-09-09 10:50:00,14.04,14.06,14.04,14.05,80109.0,10.4104,10.4252,10.4104,10.4178,80109.0
2016-09-09 11:00:00,14.05,14.06,14.04,14.06,123831.0,10.4178,10.4252,10.4104,10.4252,123831.0
2016-09-09 11:10:00,14.06,14.06,14.04,14.05,55824.0,10.4252,10.4252,10.4104,10.4178,55824.0
2016-09-09 11:20:00,14.04,14.06,14.04,14.05,11382.0,10.4104,10.4252,10.4104,10.4178,11382.0
2016-09-09 11:30:00,14.05,14.06,14.04,14.04,40458.0,10.4178,10.4252,10.4104,10.4104,40458.0
2016-09-09 11:40:00,14.05,14.05,14.03,14.03,44019.0,10.4178,10.4178,10.403,10.403,44019.0
2016-09-09 11:50:00,14.04,14.04,14.02,14.02,68166.0,10.4104,10.4104,10.3956,10.3956,68166.0
2016-09-09 12:00:00,14.02,14.02,14.01,14.01,45339.0,10.3956,10.3956,10.3881,10.3881,45339.0
2016-09-09 12:10:00,14.02,14.02,14.0,14.01,74763.0,10.3956,10.3956,10.3807,10.3881,74763.0
2016-09-09 12:20:00,14.01,14.02,14.0,14.01,24819.0,10.3881,10.3956,10.3807,10.3881,24819.0
2016-09-09 12:30:00,14.01,14.01,14.0,14.01,85335.0,10.3881,10.3881,10.3807,10.3881,85335.0
2016-09-09 12:40:00,14.0,14.02,14.0,14.01,59673.0,10.3807,10.3956,10.3807,10.3881,59673.0
2016-09-09 12:50:00,14.01,14.02,14.0,14.02,18408.0,10.3881,10.3956,10.3807,10.3956,18408.0
2016-09-09 13:00:00,14.01,14.02,14.0,14.0,89886.0,10.3881,10.3956,10.3807,10.3807,89886.0
2016-09-09 13:10:00,14.0,14.0,13.98,13.98,33129.0,10.3807,10.3807,10.3659,10.3659,33129.0
2016-09-09 13:20:00,13.98,13.99,13.98,13.99,47292.0,10.3659,10.3733,10.3659,10.3733,47292.0
2016-09-09 13:30:00,13.99,13.99,13.97,13.97,92406.0,10.3733,10.3733,10.3585,10.3585,92406.0
2016-09-09 13:40:00,13.97,13.97,13.95,13.95,72156.0,10.3585,10.3585,10.3437,10.3437,72156.0
2016-09-09 13:50:00,13.95,13.97,13.95,13.96,32499.0,10.3437,10.3585,10.3437,10.3511,32499.0
2016-09-09 14:00:00,13.96,13.96,13.93,13.94,68244.0,10.3511,10.3511,10.3288,10.3362,68244.0
2016-09-09 14:10:00,13.93,13.94,13.93,13.94,46956.0,10.3288,10.3362,10.3288,10.3362,46956.0
2016-09-09 14:20:00,13.94,13.95,13.94,13.95,37926.0,10.3362,10.3437,10.3362,10.3437,37926.0
2016-09-09 14:30:00,13.95,13.97,13.95,13.96,53748.0,10.3437,10.3585,10.3437,10.3511,53748.0
2016-09-09 14:40:00,13.96,13.96,13.93,13.93,72159.0,10.3511,10.3511,10.3288,10.3288,72159.0
2016-09-09 14:50:00,13.94,13.95,13.93,13.95,43638.0,10.3362,10.3437,10.3288,10.3437,43638.0
2016-09-09 15:00:00,13.94,13.95,13.93,13.94,47079.0,10.3362,10.3437,10.3288,10.3362,47079.0
2016-09-09 15:10:00,13.94,13.95,13.92,13.94,68481.0,10.3362,10.3437,10.3214,10.3362,68481.0
2016-09-09 15:20:00,13.94,13.96,13.94,13.95,149190.0,10.3362,10.3511,10.3362,10.3437,149190.0
2016-09-09 15:30:00,13.95,13.95,13.93,13.93,124242.0,10.3437,10.3437,10.3288,10.3288,124242.0
2016-09-09 15:40:00,13.94,13.94,13.91,13.91,98760.0,10.3362,10.3362,10.314,10.314,98760.0
2016-09-09 15:50:00,13.91,13.92,13.88,13.88,190977.0,10.314,10.3214,10.2918,10.2918,190977.0
2016-09-12 09:30:00,13.84,13.88,13.79,13.88,262239.0,10.2621,10.2918,10.225,10.2918,262239.0
2016-09-12 09:40:00,13.88,13.88,13.86,13.86,28515.0,10.2918,10.2918,10.2769,10.2769,28515.0
2016-09-12 09:50:00,13.87,13.91,13.86,13.9,19680.0,10.2843,10.314,10.2769,10.3066,19680.0
2016-09-12 10:00:00,13.91,13.92,13.89,13.91,41940.0,10.314,10.3214,10.2992,10.314,41940.0
2016-09-12 10:10:00,13.9,13.92,13.9,13.92,49644.0,10.3066,10.3214,10.3066,10.3214,49644.0
2016-09-12 10:20:00,13.91,13.94,13.91,13.93,34107.0,10.314,10.3362,10.314,10.3288,34107.0
2016-09-12 10:30:00,13.94,13.94,13.92,13.92,36756.0,10.3362,10.3362,10.3214,10.3214,36756.0
2016-09-12 10:40:00,13.92,13.93,13.91,13.91,31152.0,10.3214,10.3288,10.314,10.314,31152.0
2016-09-12 10:50:00,13.91,13.92,13.9,13.92,92967.0,10.314,10.3214,10.3066,10.3214,92967.0
2016-09-12 11:00:00,13.92,13.93,13.91,13.92,36492.0,10.3214,10.3288,10.314,10.3214,36492.0
2016-09-12 11:10:00,13.92,13.92,13.9,13.92,45573.0,10.3214,10.3214,10.3066,10.3214,45573.0
2016-09-12 11:20:00,13.91,13.93,13.91,13.92,44271.0,10.314,10.3288,10.314,10.3214,44271.0
2016-09-12 11:30:00,13.92,13.94,13.91,13.94,152196.0,10.3214,10.3362,10.314,10.3362,152196.0
2016-09-12 11:40:00,13.94,13.95,13.93,13.94,61881.0,10.3362,10.3437,10.3288,10.3362,61881.0
2016-09-12 11:50:00,13.94,13.95,13.93,13.94,103101.0,10.3362,10.3437,10.3288,10.3362,103101.0
2016-09-12 12:00:00,13.94,13.94,13.93,13.94,39756.0,10.3362,10.3362,10.3288,10.3362,39756.0
2016-09-12 12:10:00,13.94,13.94,13.93,13.93,32829.0,10.3362,10.3362,10.3288,10.3288,32829.0
2016-09-12 12:20:00,13.93,13.94,13.93,13.94,30243.0,10.3288,10.3362,10.3288,10.3362,30243.0
2016-09-12 12:30:00,13.95,13.96,13.95,13.96,8181.0,10.3437,10.3511,10.3437,10.3511,8181.0
2016-09-12 12:40:00,13.95,13.96,13.95,13.95,40527.0,10.3437,10.3511,10.3437,10.3437,40527.0
2016-09-12 12:50:00,13.96,13.98,13.96,13.98,16728.0,10.3511,10.3659,10.3511,10.3659,16728.0
2016-09-12 13:00:00,13.98,13.98,13.98,13.98,2568.0,10.3659,10.3659,10.3659,10.3659,2568.0
2016-09-12 13:10:00,13.98,14.02,13.98,14.0,49521.0,10.3659,10.3956,10.3659,10.3807,49521.0
2016-09-12 13:20:00,14.01,14.01,13.96,13.96,14007.0,10.3881,10.3881,10.3511,10.3511,14007.0
2016-09-12 13:30:00,13.97,13.98,13.95,13.97,17940.0,10.3585,10.3659,10.3437,10.3585,17940.0
2016-09-12 13:40:00,13.98,14.01,13.97,14.01,11049.0,10.3659,10.3881,10.3585,10.3881,11049.0
2016-09-12 13:50:00,14.01,14.02,14.0,14.02,43029.0,10.3881,10.3956,10.3807,10.3956,43029.0
2016-09-12 14:00:00,14.03,14.05,14.03,14.05,44118.0,10.403,10.4178,10.403,10.4178,44118.0
2016-09-12 14:10:00,14.05,14.07,14.04,14.07,8160.0,10.4178,10.4326,10.4104,10.4326,8160.0
2016-09-12 14:20:00,14.06,14.07,14.06,14.06,40611.0,10.4252,10.4326,10.4252,10.4252,40611.0
2016-09-12 14:30:00,14.06,14.09,14.06,14.09,51390.0,10.4252,10.4475,10.4252,10.4475,51390.0
2016-09-12 14:40:00,14.09,14.09,14.07,14.07,21390.0,10.4475,10.4475,10.4326,10.4326,21390.0
2016-09-12 14:50:00,14.08,14.08,14.07,14.07,38454.0,10.4401,10.4401,10.4326,10.4326,38454.0
2016-09-12 15:00:00,14.08,14.09,14.07,14.09,38595.0,10.4401,10.4475,10.4326,10.4475,38595.0
2016-09-12 15:10:00,14.09,14.09,14.07,14.07,26877.0,10.4475,10.4475,10.4326,10.4326,26877.0
2016-09-12 15:20:00,14.07,14.09,14.07,14.08,11760.0,10.4326,10.4475,10.4326,10.4401,11760.0
2016-09-12 15:30:00,14.08,14.09,14.07,14.08,22506.0,10.4401,10.4475,10.4326,10.4401,22506.0
2016-09-12 15:40:00,14.08,14.1,14.08,14.08,43311.0,10.4401,10.4549,10.4401,10.4401,43311.0
2016-09-12 15:50:00,14.07,14.09,14.07,14.08,42414.0,10.4326,10.4475,10.4326,10.4401,42414.0
2016-09-13 09:30:00,13.98,14.0,13.93,14.0,95013.0,10.3659,10.3807,10.3288,10.3807,95013.0
2016-09-13 09:40:00,14.0,14.0,13.97,13.97,14565.0,10.3807,10.3807,10.3585,10.3585,14565.0
2016-09-13 09:50:00,13.97,13.97,13.95,13.96,14286.0,10.3585,10.3585,10.3437,10.3511,14286.0
2016-09-13 10:00:00,13.95,13.96,13.94,13.95,22503.0,10.3437,10.3511,10.3362,10.3437,22503.0
2016-09-13 10:10:00,13.95,13.96,13.94,13.94,32814.0,10.3437,10.3511,10.3362,10.3362,32814.0
2016-09-13 10:20:00,13.93,13.94,13.92,13.93,49305.0,10.3288,10.3362,10.3214,10.3288,49305.0
2016-09-13 10:30:00,13.93,13.95,13.92,13.94,54006.0,10.3288,10.3437,10.3214,10.3362,54006.0
2016-09-13 10:40:00,13.94,13.95,13.93,13.93,56883.0,10.3362,10.3437,10.3288,10.3288,56883.0
2016-09-13 10:50:00,13.93,13.93,13.91,13.92,73578.0,10.3288,10.3288,10.314,10.3214,73578.0
2016-09-13 11:00:00,13.92,13.92,13.91,13.91,30765.0,10.3214,10.3214,10.314,10.314,30765.0
2016-09-13 11:10:00,13.91,13.91,13.88,13.9,35838.0,10.314,10.314,10.2918,10.3066,35838.0
2016-09-13 11:20:00,13.9,13.91,13.89,13.9,69537.0,10.3066,10.314,10.2992,10.3066,69537.0
2016-09-13 11:30:00,13.89,13.9,13.88,13.9,12882.0,10.2992,10.3066,10.2918,10.3066,12882.0
2016-09-13 11:40:00,13.89,13.91,13.89,13.9,15858.0,10.2992,10.314,10.2992,10.3066,15858.0
2016-09-13 11:50:00,13.9,13.9,13.89,13.9,26814.0,10.3066,10.3066,10.2992,10.3066,26814.0
2016-09-13 12:00:00,13.9,13.91,13.89,13.9,64104.0,10.3066,10.314,10.2992,10.3066,64104.0
2016-09-13 12:10:00,13.9,13.93,13.9,13.92,29682.0,10.3066,10.3288,10.3066,10.3214,29682.0
2016-09-13 12:20:00,13.92,13.92,13.89,13.89,49848.0,10.3214,10.3214,10.2992,10.2992,49848.0
2016-09-13 12:30:00,13.89,13.9,13.88,13.9,41673.0,10.2992,10.3066,10.2918,10.3066,41673.0
2016-09-13 12:40:00,13.9,13.9,13.88,13.88,34116.0,10.3066,10.3066,10.2918,10.2918,34116.0
2016-09-13 12:50:00,13.88,13.88,13.85,13.87,103701.0,10.2918,10.2918,10.2695,10.2843,103701.0
2016-09-13 13:00:00,13.87,13.87,13.84,13.87,17895.0,10.2843,10.2843,10.2621,10.2843,17895.0
2016-09-13 13:10:00,13.86,13.91,13.86,13.91,22362.0,10.2769,10.314,10.2769,10.314,22362.0
2016-09-13 13:20:00,13.91,13.92,13.89,13.92,18585.0,10.314,10.3214,10.2992,10.3214,18585.0
2016-09-13 13:30:00,13.92,13.94,13.9,13.91,36879.0,10.3214,10.3362,10.3066,10.314,36879.0
2016-09-13 13:40:00,13.91,13.92,13.9,13.91,24537.0,10.314,10.3214,10.3066,10.314,24537.0
2016-09-13 13:50:00,13.9,13.9,13.87,13.89,33219.0,10.3066,10.3066,10.2843,10.2992,33219.0
2016-09-13 14:00:00,13.89,13.89,13.87,13.89,21861.0,10.2992,10.2992,10.2843,10.2992,21861.0
2016-09-13 14:10:00,13.89,13.89,13.87,13.87,26838.0,10.2992,10.2992,10.2843,10.2843,26838.0
2016-09-13 14:20:00,13.87,13.87,13.86,13.86,18333.0,10.2843,10.2843,10.2769,10.2769,18333.0
2016-09-13 14:30:00,13.86,13.87,13.85,13.87,22875.0,10.2769,10.2843,10.2695,10.2843,22875.0
2016-09-13 14:40:00,13.88,13.9,13.88,13.89,30483.0,10.2918,10.3066,10.2918,10.2992,30483.0
2016-09-13 14:50:00,13.89,13.89,13.87,13.87,10749.0,10.2992,10.2992,10.2843,10.2843,10749.0
2016-09-13 15:00:00,13.87,13.87,13.86,13.87,28788.0,10.2843,10.2843,10.2769,10.2843,28788.0
2016-09-13 15:10:00,13.87,13.89,13.85,13.89,13806.0,10.2843,10.2992,10.2695,10.2992,13806.0
2016-09-13 15:20:00,13.88,13.9,13.88,13.9,81126.0,10.2918,10.3066,10.2918,10.3066,81126.0
2016-09-13 15:30:00,13.89,13.91,13.89,13.9,46263.0,10.2992,10.314,10.2992,10.3066,46263.0
2016-09-13 15:40:00,13.9,13.9,13.86,13.89,33945.0,10.3066,10.3066,10.2769,10.2992,33945.0
2016-09-13 15:50:00,13.89,13.91,13.88,13.88,75639.0,10.2992,10.314,10.2918,10.2918,75639.0
2016-09-14 09:30:00,13.89,13.9,13.87,13.89,37977.0,10.2992,10.3066,10.2843,10.2992,37977.0
2016-09-14 09:40:00,13.89,13.89,13.87,13.87,15174.0,10.2992,10.2992,10.2843,10.2843,15174.0
2016-09-14 09:50:00,13.86,13.88,13.85,13.87,10308.0,10.2769,10.2918,10.2695,10.2843,10308.0
2016-09-14 10:00:00,13.87,13.9,13.87,13.9,19821.0,10.2843,10.3066,10.2843,10.3066,19821.0
2016-09-14 10:10:00,13.91,13.92,13.89,13.91,27672.0,10.314,10.3214,10.2992,10.314,27672.0
2016-09-14 10:20:00,13.91,13.93,13.91,13.93,33555.0,10.314,10.3288,10.314,10.3288,33555.0
2016-09-14 10:30:00,13.94,13.95,13.93,13.94,36741.0,10.3362,10.3437,10.3288,10.3362,36741.0
2016-09-14 10:40:00,13.94,13.94,13.91,13.91,29595.0,10.3362,10.3362,10.314,10.314,29595.0
2016-09-14 10:50:00,13.91,13.91,13.89,13.9,30462.0,10.314,10.314,10.2992,10.3066,30462.0
2016-09-14 11:00:00,13.9,13.91,13.9,13.9,12180.0,10.3066,10.314,10.3066,10.3066,12180.0
2016-09-14 11:10:00,13.89,13.9,13.88,13.89,106482.0,10.2992,10.3066,10.2918,10.2992,106482.0
2016-09-14 11:20:00,13.9,13.92,13.9,13.91,14559.0,10.3066,10.3214,10.3066,10.314,14559.0
2016-09-14 11:30:00,13.9,13.9,13.88,13.89,18432.0,10.3066,10.3066,10.2918,10.2992,18432.0
2016-09-14 11:40:00,13.9,13.9,13.89,13.89,69162.0,10.3066,10.3066,10.2992,10.2992,69162.0
2016-09-14 11:50:00,13.9,13.92,13.9,13.91,42762.0,10.3066,10.3214,10.3066,10.314,42762.0
2016-09-14 12:00:00,13.92,13.92,13.91,13.91,9846.0,10.3214,10.3214,10.314,10.314,9846.0
2016-09-14 12:10:00,13.91,13.93,13.91,13.93,38421.0,10.314,10.3288,10.314,10.3288,38421.0
2016-09-14 12:20:00,13.93,13.93,13.92,13.92,53283.0,10.3288,10.3288,10.3214,10.3214,53283.0
2016-09-14 12:30:00,13.92,13.92,13.91,13.91,17094.0,10.3214,10.3214,10.314,10.314,17094.0
2016-09-14 12:40:00,13.9,13.91,13.89,13.9,12507.0,10.3066,10.314,10.2992,10.3066,12507.0
2016-09-14 12:50:00,13.9,13.9,13.9,13.9,8811.0,10.3066,10.3066,10.3066,10.3066,8811.0
2016-09-14 13:00:00,13.9,13.9,13.89,13.9,12777.0,10.3066,10.3066,10.2992,10.3066,12777.0
2016-09-14 13:10:00,13.9,13.9,13.89,13.9,12141.0,10.3066,10.3066,10.2992,10.3066,12141.0
2016-09-14 13:20:00,13.89,13.91,13.89,13.9,7857.0,10.2992,10.314,10.2992,10.3066,7857.0
2016-09-14 13:30:00,13.9,13.9,13.89,13.89,12963.0,10.3066,10.3066,10.2992,10.2992,12963.0
2016-09-14 13:40:00,13.89,13.89,13.88,13.88,6150.0,10.2992,10.2992,10.2918,10.2918,6150.0
2016-09-14 13:50:00,13.87,13.88,13.87,13.87,21036.0,10.2843,10.2918,10.2843,10.2843,21036.0
2016-09-14 14:00:00,13.87,13.88,13.84,13.85,16185.0,10.2843,10.2918,10.2621,10.2695,16185.0
2016-09-14 14:10:00,13.85,13.85,13.83,13.85,16788.0,10.2695,10.2695,10.2547,10.2695,16788.0
2016-09-14 14:20:00,13.85,13.86,13.84,13.85,14316.0,10.2695,10.2769,10.2621,10.2695,14316.0
2016-09-14 14:30:00,13.84,13.85,13.84,13.85,8178.0,10.2621,10.2695,10.2621,10.2695,8178.0
2016-09-14 14:40:00,13.85,13.87,13.85,13.85,27363.0,10.2695,10.2843,10.2695,10.2695,27363.0
2016-09-14 14:50:00,13.86,13.87,13.85,13.86,18930.0,10.2769,10.2843,10.2695,10.2769,18930.0
2016-09-14 15:00:00,13.86,13.87,13.85,13.85,18666.0,10.2769,10.2843,10.2695,10.2695,18666.0
2016-09-14 15:10:00,13.85,13.85,13.83,13.83,13395.0,10.2695,10.2695,10.2547,10.2547,13395.0
2016-09-14 15:20:00,13.84,13.84,13.82,13.82,385146.0,10.2621,10.2621,10.2473,10.2473,385146.0
2016-09-14 15:30:00,13.82,13.84,13.82,13.83,34824.0,10.2473,10.2621,10.2473,10.2547,34824.0
2016-09-14 15:40:00,13.84,13.86,13.83,13.86,43059.0,10.2621,10.2769,10.2547,10.2769,43059.0
2016-09-14 15:50:00,13.85,13.86,13.84,13.85,169797.0,10.2695,10.2769,10.2621,10.2695,169797.0
2016-09-15 09:30:00,13.84,13.87,13.83,13.84,741858.0,10.2621,10.2843,10.2547,10.2621,741858.0
2016-09-15 09:40:00,13.83,13.86,13.83,13.85,648771.0,10.2547,10.2769,10.2547,10.2695,648771.0
2016-09-15 09:50:00,13.86,13.87,13.85,13.86,489591.0,10.2769,10.2843,10.2695,10.2769,489591.0
2016-09-15 10:00:00,13.87,13.89,13.85,13.88,477726.0,10.2843,10.2992,10.2695,10.2918,477726.0
2016-09-15 10:10:00,13.88,13.91,13.88,13.91,81630.0,10.2918,10.314,10.2918,10.314,81630.0
2016-09-15 10:20:00,13.91,13.91,13.9,13.9,244785.0,10.314,10.314,10.3066,10.3066,244785.0
2016-09-15 10:30:00,13.9,13.91,13.9,13.9,315204.0,10.3066,10.314,10.3066,10.3066,315204.0
2016-09-15 10:40:00,13.91,13.91,13.89,13.91,284427.0,10.314,10.314,10.2992,10.314,284427.0
2016-09-15 10:50:00,13.92,13.94,13.92,13.94,152553.0,10.3214,10.3362,10.3214,10.3362,152553.0
2016-09-15 11:00:00,13.94,13.95,13.93,13.95,18855.0,10.3362,10.3437,10.3288,10.3437,18855.0
2016-09-15 11:10:00,13.95,13.95,13.94,13.94,318231.0,10.3437,10.3437,10.3362,10.3362,318231.0
2016-09-15 11:20:00,13.94,13.97,13.94,13.96,82866.0,10.3362,10.3585,10.3362,10.3511,82866.0
2016-09-15 11:30:00,13.97,13.98,13.97,13.97,322788.0,10.3585,10.3659,10.3585,10.3585,322788.0
2016-09-15 11:40:00,13.97,13.97,13.96,13.96,320793.0,10.3585,10.3585,10.3511,10.3511,320793.0
2016-09-15 11:50:00,13.96,13.97,13.96,13.96,45189.0,10.3511,10.3585,10.3511,10.3511,45189.0
2016-09-15 12:00:00,13.96,13.97,13.96,13.97,14835.0,10.3511,10.3585,10.3511,10.3585,14835.0
2016-09-15 12:10:00,13.96,13.96,13.96,13.96,310878.0,10.3511,10.3511,10.3511,10.3511,310878.0
2016-09-15 12:20:00,13.97,13.97,13.95,13.96,31404.0,10.3585,10.3585,10.3437,10.3511,31404.0
2016-09-15 12:30:00,13.95,13.96,13.93,13.94,38445.0,10.3437,10.3511,10.3288,10.3362,38445.0
2016-09-15 12:40:00,13.94,13.95,13.93,13.94,294546.0,10.3362,10.3437,10.3288,10.3362,294546.0
2016-09-15 12:50:00,13.94,13.95,13.94,13.94,23076.0,10.3362,10.3437,10.3362,10.3362,23076.0
2016-09-15 13:00:00,13.95,13.96,13.94,13.95,23691.0,10.3437,10.3511,10.3362,10.3437,23691.0
2016-09-15 13:10:00,13.94,13.95,13.94,13.95,5946.0,10.3362,10.3437,10.3362,10.3437,5946.0
2016-09-15 13:20:00,13.95,13.95,13.94,13.94,7803.0,10.3437,10.3437,10.3362,10.3362,7803.0
2016-09-15 13:30:00,13.96,13.97,13.95,13.97,297357.0,10.3511,10.3585,10.3437,10.3585,297357.0
2016-09-15 13:40:00,13.97,13.99,13.96,13.99,72522.0,10.3585,10.3733,10.3511,10.3733,72522.0
2016-09-15 13:50:00,13.99,13.99,13.98,13.99,320664.0,10.3733,10.3733,10.3659,10.3733,320664.0
2016-09-15 14:00:00,13.99,14.0,13.98,13.99,27150.0,10.3733,10.3807,10.3659,10.3733,27150.0
2016-09-15 14:10:00,13.99,14.01,13.99,14.01,33315.0,10.3733,10.3881,10.3733,10.3881,33315.0
2016-09-15 14:20:00,14.01,14.02,14.01,14.01,9450.0,10.3881,10.3956,10.3881,10.3881,9450.0
2016-09-15 14:30:00,14.01,14.01,14.0,14.01,309189.0,10.3881,10.3881,10.3807,10.3881,309189.0
2016-09-15 14:40:00,14.01,14.01,14.0,14.0,466419.0,10.3881,10.3881,10.3807,10.3807,466419.0
2016-09-15 14:50:00,14.0,14.01,14.0,14.0,31392.0,10.3807,10.3881,10.3807,10.3807,31392.0
2016-09-15 15:00:00,14.0,14.02,14.0,14.0,369096.0,10.3807,10.3956,10.3807,10.3807,369096.0
2016-09-15 15:10:00,14.0,14.01,13.98,13.98,350727.0,10.3807,10.3881,10.3659,10.3659,350727.0
2016-09-15 15:20:00,13.99,13.99,13.98,13.99,340413.0,10.3733,10.3733,10.3659,10.3733,340413.0
2016-09-15 15:30:00,13.99,14.0,13.98,14.0,414258.0,10.3733,10.3807,10.3659,10.3807,414258.0
2016-09-15 15:40:00,14.0,14.01,14.0,14.0,329472.0,10.3807,10.3881,10.3807,10.3807,329472.0
2016-09-15 15:50:00,13.99,13.99,13.98,13.99,678594.0,10.3733,10.3733,10.3659,10.3733,678594.0
2016-09-16 09:30:00,13.97,13.98,13.95,13.95,729603.0,10.3585,10.3659,10.3437,10.3437,729603.0
2016-09-16 09:40:00,13.95,13.96,13.94,13.95,29766.0,10.3437,10.3511,10.3362,10.3437,29766.0
2016-09-16 09:50:00,13.94,13.95,13.93,13.95,25980.0,10.3362,10.3437,10.3288,10.3437,25980.0
2016-09-16 10:00:00,13.95,13.95,13.92,13.92,360696.0,10.3437,10.3437,10.3214,10.3214,360696.0
2016-09-16 10:10:00,13.93,13.93,13.91,13.93,16029.0,10.3288,10.3288,10.314,10.3288,16029.0
2016-09-16 10:20:00,13.93,13.93,13.91,13.92,340146.0,10.3288,10.3288,10.314,10.3214,340146.0
2016-09-16 10:30:00,13.93,13.94,13.92,13.94,8538.0,10.3288,10.3362,10.3214,10.3362,8538.0
2016-09-16 10:40:00,13.94,13.96,13.94,13.96,10056.0,10.3362,10.3511,10.3362,10.3511,10056.0
2016-09-16 10:50:00,13.95,13.96,13.94,13.95,328548.0,10.3437,10.3511,10.3362,10.3437,328548.0
2016-09-16 11:00:00,13.94,13.94,13.92,13.93,310596.0,10.3362,10.3362,10.3214,10.3288,310596.0
2016-09-16 11:10:00,13.93,13.94,13.92,13.92,15945.0,10.3288,10.3362,10.3214,10.3214,15945.0
2016-09-16 11:20:00,13.92,13.93,13.92,13.92,44973.0,10.3214,10.3288,10.3214,10.3214,44973.0
2016-09-16 11:30:00,13.92,13.93,13.92,13.93,22803.0,10.3214,10.3288,10.3214,10.3288,22803.0
2016-09-16 11:40:00,13.93,13.94,13.93,13.94,109674.0,10.3288,10.3362,10.3288,10.3362,109674.0
2016-09-16 11:50:00,13.94,13.94,13.93,13.94,595698.0,10.3362,10.3362,10.3288,10.3362,595698.0
2016-09-16 12:00:00,13.94,13.95,13.94,13.95,19281.0,10.3362,10.3437,10.3362,10.3437,19281.0
2016-09-16 12:10:00,13.95,13.96,13.95,13.95,21369.0,10.3437,10.3511,10.3437,10.3437,21369.0
2016-09-16 12:20:00,13.95,13.96,13.95,13.95,352623.0,10.3437,10.3511,10.3437,10.3437,352623.0
2016-09-16 12:30:00,13.95,13.96,13.94,13.95,18498.0,10.3437,10.3511,10.3362,10.3437,18498.0
2016-09-16 12:40:00,13.95,13.95,13.93,13.95,36891.0,10.3437,10.3437,10.3288,10.3437,36891.0
2016-09-16 12:50:00,13.94,13.95,13.93,13.94,336858.0,10.3362,10.3437,10.3288,10.3362,336858.0
2016-09-16 13:00:00,13.94,13.94,13.93,13.93,21405.0,10.3362,10.3362,10.3288,10.3288,21405.0
2016-09-16 13:10:00,13.93,13.94,13.92,13.94,68646.0,10.3288,10.3362,10.3214,10.3362,68646.0
2016-09-16 13:20:00,13.93,13.94,13.93,13.93,655719.0,10.3288,10.3362,10.3288,10.3288,655719.0
2016-09-16 13:30:00,13.93,13.93,13.92,13.92,51207.0,10.3288,10.3288,10.3214,10.3214,51207.0
2016-09-16 13:40:00,13.92,13.93,13.91,13.91,69768.0,10.3214,10.3288,10.314,10.314,69768.0
2016-09-16 13:50:00,13.92,13.92,13.91,13.92,25167.0,10.3214,10.3214,10.314,10.3214,25167.0
2016-09-16 14:00:00,13.91,13.93,13.91,13.93,309399.0,10.314,10.3288,10.314,10.3288,309399.0
2016-09-16 14:10:00,13.93,13.94,13.92,13.93,31083.0,10.3288,10.3362,10.3214,10.3288,31083.0
2016-09-16 14:20:00,13.93,13.93,13.92,13.93,21729.0,10.3288,10.3288,10.3214,10.3288,21729.0
2016-09-16 14:30:00,13.93,13.95,13.93,13.94,412797.0,10.3288,10.3437,10.3288,10.3362,412797.0
2016-09-16 14:40:00,13.94,13.95,13.94,13.95,45660.0,10.3362,10.3437,10.3362,10.3437,45660.0
2016-09-16 14:50:00,13.95,13.95,13.94,13.94,26400.0,10.3437,10.3437,10.3362,10.3362,26400.0
2016-09-16 15:00:00,13.93,13.95,13.93,13.95,317187.0,10.3288,10.3437,10.3288,10.3437,317187.0
2016-09-16 15:10:00,13.94,13.94,13.93,13.94,16185.0,10.3362,10.3362,10.3288,10.3362,16185.0
2016-09-16 15:20:00,13.94,13.95,13.94,13.95,6225.0,10.3362,10.3437,10.3362,10.3437,6225.0
2016-09-16 15:30:00,13.95,13.97,13.95,13.97,343317.0,10.3437,10.3585,10.3437,10.3585,343317.0
2016-09-16 15:40:00,13.97,13.97,13.96,13.97,626403.0,10.3585,10.3585,10.3511,10.3585,626403.0
2016-09-16 15:50:00,13.97,13.98,13.95,13.95,1012251.0,10.3585,10.3659,10.3437,10.3437,1012251.0
2016-09-19 09:30:00,13.92,13.93,13.91,13.93,101430.0,10.3819,10.3893,10.3744,10.3893,101430.0
2016-09-19 09:40:00,13.92,13.95,13.92,13.95,36825.0,10.3819,10.4043,10.3819,10.4043,36825.0
2016-09-19 09:50:00,13.94,13.96,13.94,13.96,12531.0,10.3968,10.4117,10.3968,10.4117,12531.0
2016-09-19 10:00:00,13.95,13.96,13.95,13.96,27288.0,10.4043,10.4117,10.4043,10.4117,27288.0
2016-09-19 10:10:00,13.96,13.96,13.95,13.95,431877.0,10.4117,10.4117,10.4043,10.4043,431877.0
2016-09-19 10:20:00,13.95,13.95,13.94,13.94,212247.0,10.4043,10.4043,10.3968,10.3968,212247.0
2016-09-19 10:30:00,13.94,13.95,13.93,13.94,250944.0,10.3968,10.4043,10.3893,10.3968,250944.0
2016-09-19 10:40:00,13.93,13.94,13.93,13.93,414615.0,10.3893,10.3968,10.3893,10.3893,414615.0
2016-09-19 10:50:00,13.93,13.94,13.93,13.93,333828.0,10.3893,10.3968,10.3893,10.3893,333828.0
2016-09-19 11:00:00,13.94,13.94,13.93,13.94,33759.0,10.3968,10.3968,10.3893,10.3968,33759.0
2016-09-19 11:10:00,13.94,13.94,13.93,13.93,380898.0,10.3968,10.3968,10.3893,10.3893,380898.0
2016-09-19 11:20:00,13.93,13.93,13.92,13.93,378573.0,10.3893,10.3893,10.3819,10.3893,378573.0
2016-09-19 11:30:00,13.93,13.94,13.93,13.94,26496.0,10.3893,10.3968,10.3893,10.3968,26496.0
2016-09-19 11:40:00,13.94,13.94,13.93,13.94,41187.0,10.3968,10.3968,10.3893,10.3968,41187.0
2016-09-19 11:50:00,13.94,13.94,13.93,13.94,18312.0,10.3968,10.3968,10.3893,10.3968,18312.0
2016-09-19 12:00:00,13.94,13.94,13.94,13.94,29214.0,10.3968,10.3968,10.3968,10.3968,29214.0
2016-09-19 12:10:00,13.93,13.93,13.89,13.9,551505.0,10.3893,10.3893,10.3595,10.367,551505.0
2016-09-19 12:20:00,13.9,13.9,13.89,13.9,147375.0,10.367,10.367,10.3595,10.367,147375.0
2016-09-19 12:30:00,13.91,13.91,13.9,13.9,55263.0,10.3744,10.3744,10.367,10.367,55263.0
2016-09-19 12:40:00,13.9,13.91,13.9,13.9,174147.0,10.367,10.3744,10.367,10.367,174147.0
2016-09-19 12:50:00,13.9,13.91,13.89,13.9,150303.0,10.367,10.3744,10.3595,10.367,150303.0
2016-09-19 13:00:00,13.89,13.9,13.89,13.9,28779.0,10.3595,10.367,10.3595,10.367,28779.0
2016-09-19 13:10:00,13.9,13.9,13.89,13.9,10593.0,10.367,10.367,10.3595,10.367,10593.0
2016-09-19 13:20:00,13.9,13.9,13.89,13.89,8742.0,10.367,10.367,10.3595,10.3595,8742.0
2016-09-19 13:30:00,13.88,13.88,13.86,13.86,9567.0,10.3521,10.3521,10.3371,10.3371,9567.0
2016-09-19 13:40:00,13.86,13.88,13.86,13.87,53688.0,10.3371,10.3521,10.3371,10.3446,53688.0
2016-09-19 13:50:00,13.87,13.88,13.87,13.88,24156.0,10.3446,10.3521,10.3446,10.3521,24156.0
2016-09-19 14:00:00,13.89,13.89,13.88,13.89,11571.0,10.3595,10.3595,10.3521,10.3595,11571.0
2016-09-19 14:10:00,13.89,13.91,13.89,13.91,27249.0,10.3595,10.3744,10.3595,10.3744,27249.0
2016-09-19 14:20:00,13.9,13.9,13.89,13.9,32076.0,10.367,10.367,10.3595,10.367,32076.0
2016-09-19 14:30:00,13.9,13.91,13.9,13.9,48249.0,10.367,10.3744,10.367,10.367,48249.0
2016-09-19 14:40:00,13.9,13.91,13.9,13.91,13776.0,10.367,10.3744,10.367,10.3744,13776.0
2016-09-19 14:50:00,13.91,13.92,13.91,13.92,24933.0,10.3744,10.3819,10.3744,10.3819,24933.0
2016-09-19 15:00:00,13.91,13.92,13.9,13.9,78213.0,10.3744,10.3819,10.367,10.367,78213.0
2016-09-19 15:10:00,13.9,13.91,13.88,13.89,26427.0,10.367,10.3744,10.3521,10.3595,26427.0
2016-09-19 15:20:00,13.89,13.9,13.88,13.89,25875.0,10.3595,10.367,10.3521,10.3595,25875.0
2016-09-19 15:30:00,13.88,13.89,13.86,13.87,95430.0,10.3521,10.3595,10.3371,10.3446,95430.0
2016-09-19 15:40:00,13.88,13.89,13.88,13.89,59451.0,10.3521,10.3595,10.3521,10.3595,59451.0
2016-09-19 15:50:00,13.88,13.89,13.87,13.87,73383.0,10.3521,10.3595,10.3446,10.3446,73383.0
2016-09-20 09:30:00,13.93,13.93,13.91,13.91,43431.0,10.3893,10.3893,10.3744,10.3744,43431.0
2016-09-20 09:40:00,13.91,13.91,13.9,13.9,5106.0,10.3744,10.3744,10.367,10.367,5106.0
2016-09-20 09:50:00,13.91,13.92,13.91,13.91,10809.0,10.3744,10.3819,10.3744,10.3744,10809.0
2016-09-20 10:00:00,13.93,13.93,13.92,13.92,6726.0,10.3893,10.3893,10.3819,10.3819,6726.0
2016-09-20 10:10:00,13.92,13.92,13.91,13.92,14394.0,10.3819,10.3819,10.3744,10.3819,14394.0
2016-09-20 10:20:00,13.92,13.92,13.91,13.91,11382.0,10.3819,10.3819,10.3744,10.3744,11382.0
2016-09-20 10:30:00,13.91,13.92,13.9,13.9,23610.0,10.3744,10.3819,10.367,10.367,23610.0
2016-09-20 10:40:00,13.89,13.91,13.89,13.91,15150.0,10.3595,10.3744,10.3595,10.3744,15150.0
2016-09-20 10:50:00,13.91,13.91,13.9,13.91,6423.0,10.3744,10.3744,10.367,10.3744,6423.0
2016-09-20 11:00:00,13.91,13.92,13.91,13.91,9189.0,10.3744,10.3819,10.3744,10.3744,9189.0
2016-09-20 11:10:00,13.92,13.92,13.91,13.91,7548.0,10.3819,10.3819,10.3744,10.3744,7548.0
2016-09-20 11:20:00,13.91,13.91,13.9,13.9,6912.0,10.3744,10.3744,10.367,10.367,6912.0
2016-09-20 11:30:00,13.9,13.91,13.9,13.9,11772.0,10.367,10.3744,10.367,10.367,11772.0
2016-09-20 11:40:00,13.9,13.91,13.9,13.9,16191.0,10.367,10.3744,10.367,10.367,16191.0
2016-09-20 11:50:00,13.91,13.91,13.89,13.89,92472.0,10.3744,10.3744,10.3595,10.3595,92472.0
2016-09-20 12:00:00,13.89,13.9,13.89,13.9,11841.0,10.3595,10.367,10.3595,10.367,11841.0
2016-09-20 12:10:00,13.89,13.9,13.89,13.89,11946.0,10.3595,10.367,10.3595,10.3595,11946.0
2016-09-20 12:20:00,13.9,13.9,13.89,13.9,13485.0,10.367,10.367,10.3595,10.367,13485.0
2016-09-20 12:30:00,13.9,13.9,13.89,13.89,8505.0,10.367,10.367,10.3595,10.3595,8505.0
2016-09-20 12:40:00,13.89,13.9,13.88,13.88,47595.0,10.3595,10.367,10.3521,10.3521,47595.0
2016-09-20 12:50:00,13.88,13.89,13.87,13.87,6933.0,10.3521,10.3595,10.3446,10.3446,6933.0
2016-09-20 13:00:00,13.87,13.88,13.87,13.88,12171.0,10.3446,10.3521,10.3446,10.3521,12171.0
2016-09-20 13:10:00,13.88,13.88,13.87,13.88,7038.0,10.3521,10.3521,10.3446,10.3521,7038.0
2016-09-20 13:20:00,13.88,13.89,13.87,13.88,28995.0,10.3521,10.3595,10.3446,10.3521,28995.0
2016-09-20 13:30:00,13.88,13.89,13.88,13.89,5505.0,10.3521,10.3595,10.3521,10.3595,5505.0
2016-09-20 13:40:00,13.89,13.89,13.88,13.88,20889.0,10.3595,10.3595,10.3521,10.3521,20889.0
2016-09-20 13:50:00,13.88,13.9,13.88,13.89,72042.0,10.3521,10.367,10.3521,10.3595,72042.0
2016-09-20 14:00:00,13.89,13.9,13.89,13.89,11511.0,10.3595,10.367,10.3595,10.3595,11511.0
2016-09-20 14:10:00,13.89,13.89,13.88,13.89,7746.0,10.3595,10.3595,10.3521,10.3595,7746.0
2016-09-20 14:20:00,13.89,13.89,13.88,13.88,45300.0,10.3595,10.3595,10.3521,10.3521,45300.0
2016-09-20 14:30:00,13.89,13.9,13.88,13.89,10092.0,10.3595,10.367,10.3521,10.3595,10092.0
2016-09-20 14:40:00,13.9,13.9,13.88,13.9,7203.0,10.367,10.367,10.3521,10.367,7203.0
2016-09-20 14:50:00,13.89,13.9,13.89,13.89,25137.0,10.3595,10.367,10.3595,10.3595,25137.0
2016-09-20 15:00:00,13.9,13.9,13.89,13.89,5355.0,10.367,10.367,10.3595,10.3595,5355.0
2016-09-20 15:10:00,13.89,13.9,13.89,13.9,13728.0,10.3595,10.367,10.3595,10.367,13728.0
2016-09-20 15:20:00,13.9,13.9,13.89,13.9,56706.0,10.367,10.367,10.3595,10.367,56706.0
2016-09-20 15:30:00,13.89,13.9,13.88,13.89,9342.0,10.3595,10.367,10.3521,10.3595,9342.0
2016-09-20 15:40:00,13.89,13.9,13.88,13.88,29742.0,10.3595,10.367,10.3521,10.3521,29742.0
2016-09-20 15:50:00,13.88,13.88,13.86,13.86,73410.0,10.3521,10.3521,10.3371,10.3371,73410.0
2016-09-21 09:30:00,13.89,13.93,13.89,13.93,206184.0,10.3595,10.3893,10.3595,10.3893,206184.0
2016-09-21 09:40:00,13.92,13.92,13.92,13.92,18459.0,10.3819,10.3819,10.3819,10.3819,18459.0
2016-09-21 09:50:00,13.92,13.93,13.92,13.93,15666.0,10.3819,10.3893,10.3819,10.3893,15666.0
2016-09-21 10:00:00,13.93,13.94,13.92,13.93,14946.0,10.3893,10.3968,10.3819,10.3893,14946.0
2016-09-21 10:10:00,13.93,13.94,13.93,13.93,11487.0,10.3893,10.3968,10.3893,10.3893,11487.0
2016-09-21 10:20:00,13.93,13.94,13.92,13.93,24768.0,10.3893,10.3968,10.3819,10.3893,24768.0
2016-09-21 10:30:00,13.93,13.93,13.92,13.92,14220.0,10.3893,10.3893,10.3819,10.3819,14220.0
2016-09-21 10:40:00,13.93,13.93,13.91,13.92,14523.0,10.3893,10.3893,10.3744,10.3819,14523.0
2016-09-21 10:50:00,13.92,13.92,13.91,13.92,12156.0,10.3819,10.3819,10.3744,10.3819,12156.0
2016-09-21 11:00:00,13.91,13.92,13.91,13.91,6600.0,10.3744,10.3819,10.3744,10.3744,6600.0
2016-09-21 11:10:00,13.9,13.91,13.9,13.9,10584.0,10.367,10.3744,10.367,10.367,10584.0
2016-09-21 11:20:00,13.9,13.91,13.9,13.91,4191.0,10.367,10.3744,10.367,10.3744,4191.0
2016-09-21 11:30:00,13.91,13.91,13.9,13.91,7671.0,10.3744,10.3744,10.367,10.3744,7671.0
2016-09-21 11:40:00,13.91,13.91,13.9,13.91,13728.0,10.3744,10.3744,10.367,10.3744,13728.0
2016-09-21 11:50:00,13.91,13.91,13.9,13.9,17763.0,10.3744,10.3744,10.367,10.367,17763.0
2016-09-21 12:00:00,13.91,13.91,13.9,13.91,41094.0,10.3744,10.3744,10.367,10.3744,41094.0
2016-09-21 12:10:00,13.91,13.91,13.87,13.87,11913.0,10.3744,10.3744,10.3446,10.3446,11913.0
2016-09-21 12:20:00,13.87,13.88,13.87,13.87,81390.0,10.3446,10.3521,10.3446,10.3446,81390.0
2016-09-21 12:30:00,13.87,13.87,13.86,13.86,21297.0,10.3446,10.3446,10.3371,10.3371,21297.0
2016-09-21 12:40:00,13.86,13.87,13.86,13.86,17715.0,10.3371,10.3446,10.3371,10.3371,17715.0
2016-09-21 12:50:00,13.87,13.89,13.86,13.89,6771.0,10.3446,10.3595,10.3371,10.3595,6771.0
2016-09-21 13:00:00,13.89,13.89,13.88,13.89,13269.0,10.3595,10.3595,10.3521,10.3595,13269.0
2016-09-21 13:10:00,13.89,13.89,13.87,13.88,12210.0,10.3595,10.3595,10.3446,10.3521,12210.0
2016-09-21 13:20:00,13.88,13.88,13.87,13.87,25170.0,10.3521,10.3521,10.3446,10.3446,25170.0
2016-09-21 13:30:00,13.88,13.88,13.87,13.87,25350.0,10.3521,10.3521,10.3446,10.3446,25350.0
2016-09-21 13:40:00,13.87,13.89,13.87,13.89,20958.0,10.3446,10.3595,10.3446,10.3595,20958.0
2016-09-21 13:50:00,13.89,13.89,13.88,13.89,14769.0,10.3595,10.3595,10.3521,10.3595,14769.0
2016-09-21 14:00:00,13.88,13.93,13.88,13.92,46107.0,10.3521,10.3893,10.3521,10.3819,46107.0
2016-09-21 14:10:00,13.93,13.96,13.93,13.93,54474.0,10.3893,10.4117,10.3893,10.3893,54474.0
2016-09-21 14:20:00,13.93,13.94,13.89,13.9,49068.0,10.3893,10.3968,10.3595,10.367,49068.0
2016-09-21 14:30:00,13.9,13.92,13.89,13.92,26949.0,10.367,10.3819,10.3595,10.3819,26949.0
2016-09-21 14:40:00,13.92,13.94,13.92,13.92,13521.0,10.3819,10.3968,10.3819,10.3819,13521.0
2016-09-21 14:50:00,13.92,13.95,13.92,13.94,20175.0,10.3819,10.4043,10.3819,10.3968,20175.0
2016-09-21 15:00:00,13.94,13.96,13.93,13.95,43374.0,10.3968,10.4117,10.3893,10.4043,43374.0
2016-09-21 15:10:00,13.96,13.98,13.95,13.97,29391.0,10.4117,10.4266,10.4043,10.4192,29391.0
2016-09-21 15:20:00,13.97,13.98,13.97,13.97,35553.0,10.4192,10.4266,10.4192,10.4192,35553.0
2016-09-21 15:30:00,13.98,14.0,13.98,13.99,18669.0,10.4266,10.4416,10.4266,10.4341,18669.0
2016-09-21 15:40:00,14.0,14.02,14.0,14.02,55944.0,10.4416,10.4565,10.4416,10.4565,55944.0
2016-09-21 15:50:00,14.01,14.02,14.0,14.01,92052.0,10.449,10.4565,10.4416,10.449,92052.0
2016-09-22 09:30:00,14.09,14.11,14.04,14.1,93711.0,10.5087,10.5236,10.4714,10.5161,93711.0
2016-09-22 09:40:00,14.1,14.11,14.09,14.11,35469.0,10.5161,10.5236,10.5087,10.5236,35469.0
2016-09-22 09:50:00,14.11,14.11,14.1,14.1,32076.0,10.5236,10.5236,10.5161,10.5161,32076.0
2016-09-22 10:00:00,14.1,14.1,14.08,14.08,33939.0,10.5161,10.5161,10.5012,10.5012,33939.0
2016-09-22 10:10:00,14.08,14.09,14.08,14.08,42537.0,10.5012,10.5087,10.5012,10.5012,42537.0
2016-09-22 10:20:00,14.08,14.09,14.08,14.09,33855.0,10.5012,10.5087,10.5012,10.5087,33855.0
2016-09-22 10:30:00,14.09,14.1,14.09,14.09,30735.0,10.5087,10.5161,10.5087,10.5087,30735.0
2016-09-22 10:40:00,14.1,14.1,14.09,14.09,44376.0,10.5161,10.5161,10.5087,10.5087,44376.0
2016-09-22 10:50:00,14.09,14.09,14.08,14.08,19671.0,10.5087,10.5087,10.5012,10.5012,19671.0
2016-09-22 11:00:00,14.08,14.08,14.07,14.07,14478.0,10.5012,10.5012,10.4938,10.4938,14478.0
2016-09-22 11:10:00,14.07,14.07,14.06,14.07,7533.0,10.4938,10.4938,10.4863,10.4938,7533.0
2016-09-22 11:20:00,14.07,14.07,14.06,14.06,33402.0,10.4938,10.4938,10.4863,10.4863,33402.0
2016-09-22 11:30:00,14.06,14.07,14.06,14.06,5331.0,10.4863,10.4938,10.4863,10.4863,5331.0
2016-09-22 11:40:00,14.06,14.07,14.06,14.06,24309.0,10.4863,10.4938,10.4863,10.4863,24309.0
2016-09-22 11:50:00,14.07,14.07,14.06,14.06,14829.0,10.4938,10.4938,10.4863,10.4863,14829.0
2016-09-22 12:00:00,14.07,14.07,14.06,14.06,53505.0,10.4938,10.4938,10.4863,10.4863,53505.0
2016-09-22 12:10:00,14.06,14.06,14.06,14.06,7302.0,10.4863,10.4863,10.4863,10.4863,7302.0
2016-09-22 12:20:00,14.06,14.07,14.05,14.07,21309.0,10.4863,10.4938,10.4788,10.4938,21309.0
2016-09-22 12:30:00,14.07,14.07,14.06,14.06,15852.0,10.4938,10.4938,10.4863,10.4863,15852.0
2016-09-22 12:40:00,14.07,14.07,14.06,14.07,16449.0,10.4938,10.4938,10.4863,10.4938,16449.0
2016-09-22 12:50:00,14.07,14.07,14.06,14.06,12891.0,10.4938,10.4938,10.4863,10.4863,12891.0
2016-09-22 13:00:00,14.07,14.08,14.07,14.08,8748.0,10.4938,10.5012,10.4938,10.5012,8748.0
2016-09-22 13:10:00,14.08,14.08,14.07,14.07,41721.0,10.5012,10.5012,10.4938,10.4938,41721.0
2016-09-22 13:20:00,14.08,14.08,14.07,14.07,10395.0,10.5012,10.5012,10.4938,10.4938,10395.0
2016-09-22 13:30:00,14.07,14.08,14.07,14.08,7920.0,10.4938,10.5012,10.4938,10.5012,7920.0
2016-09-22 13:40:00,14.08,14.08,14.07,14.07,18792.0,10.5012,10.5012,10.4938,10.4938,18792.0
2016-09-22 13:50:00,14.07,14.08,14.07,14.08,17295.0,10.4938,10.5012,10.4938,10.5012,17295.0
2016-09-22 14:00:00,14.08,14.08,14.08,14.08,7482.0,10.5012,10.5012,10.5012,10.5012,7482.0
2016-09-22 14:10:00,14.08,14.08,14.04,14.05,64983.0,10.5012,10.5012,10.4714,10.4788,64983.0
2016-09-22 14:20:00,14.05,14.06,14.04,14.05,18939.0,10.4788,10.4863,10.4714,10.4788,18939.0
2016-09-22 14:30:00,14.05,14.06,14.05,14.05,53736.0,10.4788,10.4863,10.4788,10.4788,53736.0
2016-09-22 14:40:00,14.06,14.07,14.06,14.06,29196.0,10.4863,10.4938,10.4863,10.4863,29196.0
2016-09-22 14:50:00,14.06,14.08,14.06,14.08,84723.0,10.4863,10.5012,10.4863,10.5012,84723.0
2016-09-22 15:00:00,14.08,14.09,14.07,14.08,22836.0,10.5012,10.5087,10.4938,10.5012,22836.0
2016-09-22 15:10:00,14.08,14.08,14.07,14.07,15750.0,10.5012,10.5012,10.4938,10.4938,15750.0
2016-09-22 15:20:00,14.07,14.08,14.07,14.08,53004.0,10.4938,10.5012,10.4938,10.5012,53004.0
2016-09-22 15:30:00,14.08,14.09,14.07,14.09,71400.0,10.5012,10.5087,10.4938,10.5087,71400.0
2016-09-22 15:40:00,14.09,14.09,14.08,14.08,260523.0,10.5087,10.5087,10.5012,10.5012,260523.0
2016-09-22 15:50:00,14.08,14.08,14.07,14.07,186618.0,10.5012,10.5012,10.4938,10.4938,186618.0
2016-09-23 09:30:00,14.06,14.06,14.04,14.05,51999.0,10.4863,10.4863,10.4714,10.4788,51999.0
2016-09-23 09:40:00,14.04,14.05,14.03,14.03,56751.0,10.4714,10.4788,10.4639,10.4639,56751.0
2016-09-23 09:50:00,14.04,14.04,14.03,14.04,5997.0,10.4714,10.4714,10.4639,10.4714,5997.0
2016-09-23 10:00:00,14.03,14.04,14.03,14.04,9714.0,10.4639,10.4714,10.4639,10.4714,9714.0
2016-09-23 10:10:00,14.04,14.04,14.03,14.04,24909.0,10.4714,10.4714,10.4639,10.4714,24909.0
2016-09-23 10:20:00,14.04,14.04,14.04,14.04,14595.0,10.4714,10.4714,10.4714,10.4714,14595.0
2016-09-23 10:30:00,14.04,14.04,14.03,14.03,11943.0,10.4714,10.4714,10.4639,10.4639,11943.0
2016-09-23 10:40:00,14.03,14.04,14.03,14.04,29313.0,10.4639,10.4714,10.4639,10.4714,29313.0
2016-09-23 10:50:00,14.03,14.04,14.03,14.03,28149.0,10.4639,10.4714,10.4639,10.4639,28149.0
2016-09-23 11:00:00,14.03,14.04,14.03,14.03,3318.0,10.4639,10.4714,10.4639,10.4639,3318.0
2016-09-23 11:10:00,14.03,14.03,14.02,14.02,1992.0,10.4639,10.4639,10.4565,10.4565,1992.0
2016-09-23 11:20:00,14.02,14.02,14.02,14.02,1764.0,10.4565,10.4565,10.4565,10.4565,1764.0
2016-09-23 11:30:00,14.02,14.03,14.02,14.03,16806.0,10.4565,10.4639,10.4565,10.4639,16806.0
2016-09-23 11:40:00,14.03,14.03,14.02,14.02,10239.0,10.4639,10.4639,10.4565,10.4565,10239.0
2016-09-23 11:50:00,14.02,14.02,14.01,14.02,52374.0,10.4565,10.4565,10.449,10.4565,52374.0
2016-09-23 12:00:00,14.02,14.02,14.01,14.01,7332.0,10.4565,10.4565,10.449,10.449,7332.0
2016-09-23 12:10:00,14.02,14.02,14.01,14.02,10914.0,10.4565,10.4565,10.449,10.4565,10914.0
2016-09-23 12:20:00,14.02,14.03,14.02,14.02,6639.0,10.4565,10.4639,10.4565,10.4565,6639.0
2016-09-23 12:30:00,14.03,14.03,14.02,14.03,4782.0,10.4639,10.4639,10.4565,10.4639,4782.0
2016-09-23 12:40:00,14.03,14.03,14.02,14.02,6771.0,10.4639,10.4639,10.4565,10.4565,6771.0
2016-09-23 12:50:00,14.03,14.03,14.02,14.03,14022.0,10.4639,10.4639,10.4565,10.4639,14022.0
2016-09-23 13:00:00,14.02,14.02,14.01,14.02,13932.0,10.4565,10.4565,10.449,10.4565,13932.0
2016-09-23 13:10:00,14.01,14.02,14.01,14.01,12534.0,10.449,10.4565,10.449,10.449,12534.0
2016-09-23 13:20:00,14.02,14.02,14.01,14.02,4263.0,10.4565,10.4565,10.449,10.4565,4263.0
2016-09-23 13:30:00,14.02,14.02,14.01,14.01,2985.0,10.4565,10.4565,10.449,10.449,2985.0
2016-09-23 13:40:00,14.01,14.01,14.0,14.01,21867.0,10.449,10.449,10.4416,10.449,21867.0
2016-09-23 13:50:00,14.0,14.0,13.99,14.0,194046.0,10.4416,10.4416,10.4341,10.4416,194046.0
2016-09-23 14:00:00,14.0,14.01,14.0,14.0,13194.0,10.4416,10.449,10.4416,10.4416,13194.0
2016-09-23 14:10:00,14.01,14.01,14.0,14.01,30891.0,10.449,10.449,10.4416,10.449,30891.0
2016-09-23 14:20:00,14.01,14.01,14.0,14.01,59079.0,10.449,10.449,10.4416,10.449,59079.0
2016-09-23 14:30:00,14.01,14.01,14.01,14.01,45903.0,10.449,10.449,10.449,10.449,45903.0
2016-09-23 14:40:00,14.01,14.01,14.0,14.01,5676.0,10.449,10.449,10.4416,10.449,5676.0
2016-09-23 14:50:00,14.01,14.02,14.01,14.01,4719.0,10.449,10.4565,10.449,10.449,4719.0
2016-09-23 15:00:00,14.01,14.02,14.01,14.02,15102.0,10.449,10.4565,10.449,10.4565,15102.0
2016-09-23 15:10:00,14.02,14.02,14.01,14.01,10500.0,10.4565,10.4565,10.449,10.449,10500.0
2016-09-23 15:20:00,14.01,14.02,14.01,14.02,30015.0,10.449,10.4565,10.449,10.4565,30015.0
2016-09-23 15:30:00,14.03,14.04,14.01,14.01,15798.0,10.4639,10.4714,10.449,10.449,15798.0
2016-09-23 15:40:00,14.01,14.02,14.0,14.01,44565.0,10.449,10.4565,10.4416,10.449,44565.0
2016-09-23 15:50:00,14.01,14.02,14.0,14.0,148905.0,10.449,10.4565,10.4416,10.4416,148905.0
2016-09-26 09:30:00,13.96,13.96,13.9,13.91,102996.0,10.4117,10.4117,10.367,10.3744,102996.0
2016-09-26 09:40:00,13.9,13.91,13.9,13.91,21069.0,10.367,10.3744,10.367,10.3744,21069.0
2016-09-26 09:50:00,13.91,13.91,13.9,13.9,27621.0,10.3744,10.3744,10.367,10.367,27621.0
2016-09-26 10:00:00,13.91,13.92,13.9,13.91,450645.0,10.3744,10.3819,10.367,10.3744,450645.0
2016-09-26 10:10:00,13.92,13.93,13.91,13.93,37518.0,10.3819,10.3893,10.3744,10.3893,37518.0
2016-09-26 10:20:00,13.93,13.93,13.92,13.92,52650.0,10.3893,10.3893,10.3819,10.3819,52650.0
2016-09-26 10:30:00,13.92,13.94,13.92,13.93,36366.0,10.3819,10.3968,10.3819,10.3893,36366.0
2016-09-26 10:40:00,13.93,13.94,13.93,13.93,26457.0,10.3893,10.3968,10.3893,10.3893,26457.0
2016-09-26 10:50:00,13.94,13.94,13.93,13.93,70503.0,10.3968,10.3968,10.3893,10.3893,70503.0
2016-09-26 11:00:00,13.94,13.94,13.92,13.93,16566.0,10.3968,10.3968,10.3819,10.3893,16566.0
2016-09-26 11:10:00,13.93,13.93,13.92,13.92,17247.0,10.3893,10.3893,10.3819,10.3819,17247.0
2016-09-26 11:20:00,13.92,13.92,13.91,13.91,16476.0,10.3819,10.3819,10.3744,10.3744,16476.0
2016-09-26 11:30:00,13.91,13.91,13.89,13.9,12255.0,10.3744,10.3744,10.3595,10.367,12255.0
2016-09-26 11:40:00,13.91,13.91,13.9,13.91,222609.0,10.3744,10.3744,10.367,10.3744,222609.0
2016-09-26 11:50:00,13.9,13.9,13.89,13.9,26598.0,10.367,10.367,10.3595,10.367,26598.0
2016-09-26 12:00:00,13.9,13.91,13.9,13.91,29745.0,10.367,10.3744,10.367,10.3744,29745.0
2016-09-26 12:10:00,13.9,13.91,13.9,13.91,10371.0,10.367,10.3744,10.367,10.3744,10371.0
2016-09-26 12:20:00,13.91,13.91,13.91,13.91,21378.0,10.3744,10.3744,10.3744,10.3744,21378.0
2016-09-26 12:30:00,13.91,13.92,13.91,13.91,10434.0,10.3744,10.3819,10.3744,10.3744,10434.0
2016-09-26 12:40:00,13.91,13.92,13.91,13.91,42072.0,10.3744,10.3819,10.3744,10.3744,42072.0
2016-09-26 12:50:00,13.92,13.93,13.92,13.92,15471.0,10.3819,10.3893,10.3819,10.3819,15471.0
2016-09-26 13:00:00,13.92,13.92,13.91,13.91,17085.0,10.3819,10.3819,10.3744,10.3744,17085.0
2016-09-26 13:10:00,13.91,13.91,13.91,13.91,9972.0,10.3744,10.3744,10.3744,10.3744,9972.0
2016-09-26 13:20:00,13.91,13.91,13.89,13.89,130320.0,10.3744,10.3744,10.3595,10.3595,130320.0
2016-09-26 13:30:00,13.89,13.9,13.89,13.89,16086.0,10.3595,10.367,10.3595,10.3595,16086.0
2016-09-26 13:40:00,13.89,13.89,13.88,13.89,17763.0,10.3595,10.3595,10.3521,10.3595,17763.0
2016-09-26 13:50:00,13.89,13.9,13.89,13.9,15768.0,10.3595,10.367,10.3595,10.367,15768.0
2016-09-26 14:00:00,13.89,13.9,13.89,13.9,17823.0,10.3595,10.367,10.3595,10.367,17823.0
2016-09-26 14:10:00,13.9,13.9,13.89,13.9,29802.0,10.367,10.367,10.3595,10.367,29802.0
2016-09-26 14:20:00,13.9,13.91,13.9,13.9,8829.0,10.367,10.3744,10.367,10.367,8829.0
2016-09-26 14:30:00,13.9,13.9,13.89,13.89,19491.0,10.367,10.367,10.3595,10.3595,19491.0
2016-09-26 14:40:00,13.89,13.89,13.88,13.89,15354.0,10.3595,10.3595,10.3521,10.3595,15354.0
2016-09-26 14:50:00,13.89,13.89,13.89,13.89,26352.0,10.3595,10.3595,10.3595,10.3595,26352.0
2016-09-26 15:00:00,13.89,13.9,13.88,13.9,27345.0,10.3595,10.367,10.3521,10.367,27345.0
2016-09-26 15:10:00,13.89,13.9,13.89,13.89,25515.0,10.3595,10.367,10.3595,10.3595,25515.0
2016-09-26 15:20:00,13.89,13.9,13.89,13.9,56889.0,10.3595,10.367,10.3595,10.367,56889.0
2016-09-26 15:30:00,13.9,13.91,13.89,13.89,51165.0,10.367,10.3744,10.3595,10.3595,51165.0
2016-09-26 15:40:00,13.89,13.9,13.88,13.89,56853.0,10.3595,10.367,10.3521,10.3595,56853.0
2016-09-26 15:50:00,13.89,13.89,13.87,13.87,182454.0,10.3595,10.3595,10.3446,10.3446,182454.0
2016-09-27 09:30:00,13.88,13.89,13.86,13.89,97770.0,10.3521,10.3595,10.3371,10.3595,97770.0
2016-09-27 09:40:00,13.89,13.9,13.89,13.9,44040.0,10.3595,10.367,10.3595,10.367,44040.0
2016-09-27 09:50:00,13.9,13.91,13.89,13.91,27519.0,10.367,10.3744,10.3595,10.3744,27519.0
2016-09-27 10:00:00,13.91,13.95,13.91,13.94,41979.0,10.3744,10.4043,10.3744,10.3968,41979.0
2016-09-27 10:10:00,13.93,13.94,13.93,13.93,155487.0,10.3893,10.3968,10.3893,10.3893,155487.0
2016-09-27 10:20:00,13.93,13.94,13.93,13.94,10608.0,10.3893,10.3968,10.3893,10.3968,10608.0
2016-09-27 10:30:00,13.94,13.94,13.91,13.91,11460.0,10.3968,10.3968,10.3744,10.3744,11460.0
2016-09-27 10:40:00,13.91,13.92,13.91,13.92,18435.0,10.3744,10.3819,10.3744,10.3819,18435.0
2016-09-27 10:50:00,13.91,13.92,13.89,13.89,23283.0,10.3744,10.3819,10.3595,10.3595,23283.0
2016-09-27 11:00:00,13.9,13.91,13.89,13.91,22359.0,10.367,10.3744,10.3595,10.3744,22359.0
2016-09-27 11:10:00,13.91,13.91,13.91,13.91,10311.0,10.3744,10.3744,10.3744,10.3744,10311.0
2016-09-27 11:20:00,13.91,13.94,13.91,13.93,24741.0,10.3744,10.3968,10.3744,10.3893,24741.0
2016-09-27 11:30:00,13.93,13.95,13.93,13.94,53841.0,10.3893,10.4043,10.3893,10.3968,53841.0
2016-09-27 11:40:00,13.95,13.95,13.94,13.95,16890.0,10.4043,10.4043,10.3968,10.4043,16890.0
2016-09-27 11:50:00,13.94,13.95,13.94,13.95,22302.0,10.3968,10.4043,10.3968,10.4043,22302.0
2016-09-27 12:00:00,13.95,13.95,13.95,13.95,13386.0,10.4043,10.4043,10.4043,10.4043,13386.0
2016-09-27 12:10:00,13.95,13.95,13.95,13.95,64188.0,10.4043,10.4043,10.4043,10.4043,64188.0
2016-09-27 12:20:00,13.96,13.99,13.96,13.98,34149.0,10.4117,10.4341,10.4117,10.4266,34149.0
2016-09-27 12:30:00,13.98,13.98,13.98,13.98,12621.0,10.4266,10.4266,10.4266,10.4266,12621.0
2016-09-27 12:40:00,13.98,13.98,13.97,13.98,47466.0,10.4266,10.4266,10.4192,10.4266,47466.0
2016-09-27 12:50:00,13.98,13.99,13.97,13.99,16488.0,10.4266,10.4341,10.4192,10.4341,16488.0
2016-09-27 13:00:00,13.99,13.99,13.99,13.99,25524.0,10.4341,10.4341,10.4341,10.4341,25524.0
2016-09-27 13:10:00,13.98,13.99,13.98,13.98,29673.0,10.4266,10.4341,10.4266,10.4266,29673.0
2016-09-27 13:20:00,13.99,13.99,13.98,13.99,9930.0,10.4341,10.4341,10.4266,10.4341,9930.0
2016-09-27 13:30:00,14.0,14.0,13.99,13.99,17850.0,10.4416,10.4416,10.4341,10.4341,17850.0
2016-09-27 13:40:00,13.99,13.99,13.98,13.99,9669.0,10.4341,10.4341,10.4266,10.4341,9669.0
2016-09-27 13:50:00,13.99,13.99,13.98,13.98,15588.0,10.4341,10.4341,10.4266,10.4266,15588.0
2016-09-27 14:00:00,13.99,13.99,13.98,13.98,27081.0,10.4341,10.4341,10.4266,10.4266,27081.0
2016-09-27 14:10:00,13.98,13.99,13.98,13.99,41928.0,10.4266,10.4341,10.4266,10.4341,41928.0
2016-09-27 14:20:00,13.99,13.99,13.98,13.99,129864.0,10.4341,10.4341,10.4266,10.4341,129864.0
2016-09-27 14:30:00,13.99,13.99,13.98,13.99,48606.0,10.4341,10.4341,10.4266,10.4341,48606.0
2016-09-27 14:40:00,13.99,13.99,13.97,13.98,55308.0,10.4341,10.4341,10.4192,10.4266,55308.0
2016-09-27 14:50:00,13.98,13.98,13.97,13.98,57129.0,10.4266,10.4266,10.4192,10.4266,57129.0
2016-09-27 15:00:00,13.98,13.99,13.98,13.98,63345.0,10.4266,10.4341,10.4266,10.4266,63345.0
2016-09-27 15:10:00,13.98,13.98,13.97,13.98,39147.0,10.4266,10.4266,10.4192,10.4266,39147.0
2016-09-27 15:20:00,13.98,13.98,13.97,13.98,60705.0,10.4266,10.4266,10.4192,10.4266,60705.0
2016-09-27 15:30:00,13.98,13.98,13.97,13.98,47895.0,10.4266,10.4266,10.4192,10.4266,47895.0
2016-09-27 15:40:00,13.98,13.99,13.98,13.98,34881.0,10.4266,10.4341,10.4266,10.4266,34881.0
2016-09-27 15:50:00,13.98,13.99,13.98,13.99,39333.0,10.4266,10.4341,10.4266,10.4341,39333.0
2016-09-28 09:30:00,14.02,14.02,14.01,14.01,209871.0,10.4565,10.4565,10.449,10.449,209871.0
2016-09-28 09:40:00,14.0,14.01,14.0,14.0,25347.0,10.4416,10.449,10.4416,10.4416,25347.0
2016-09-28 09:50:00,14.01,14.01,13.99,13.99,26556.0,10.449,10.449,10.4341,10.4341,26556.0
2016-09-28 10:00:00,14.0,14.01,13.99,13.99,17175.0,10.4416,10.449,10.4341,10.4341,17175.0
2016-09-28 10:10:00,14.0,14.0,13.98,13.99,4752.0,10.4416,10.4416,10.4266,10.4341,4752.0
2016-09-28 10:20:00,13.99,14.0,13.99,13.99,5775.0,10.4341,10.4416,10.4341,10.4341,5775.0
2016-09-28 10:30:00,14.0,14.0,13.98,13.98,46590.0,10.4416,10.4416,10.4266,10.4266,46590.0
2016-09-28 10:40:00,13.98,13.98,13.97,13.97,17556.0,10.4266,10.4266,10.4192,10.4192,17556.0
2016-09-28 10:50:00,13.97,13.98,13.96,13.96,34941.0,10.4192,10.4266,10.4117,10.4117,34941.0
2016-09-28 11:00:00,13.96,13.96,13.94,13.95,31026.0,10.4117,10.4117,10.3968,10.4043,31026.0
2016-09-28 11:10:00,13.95,13.96,13.95,13.96,9099.0,10.4043,10.4117,10.4043,10.4117,9099.0
2016-09-28 11:20:00,13.96,13.96,13.95,13.96,7815.0,10.4117,10.4117,10.4043,10.4117,7815.0
2016-09-28 11:30:00,13.96,13.96,13.95,13.96,176505.0,10.4117,10.4117,10.4043,10.4117,176505.0
2016-09-28 11:40:00,13.96,13.97,13.96,13.97,8667.0,10.4117,10.4192,10.4117,10.4192,8667.0
2016-09-28 11:50:00,13.97,13.98,13.97,13.97,14829.0,10.4192,10.4266,10.4192,10.4192,14829.0
2016-09-28 12:00:00,13.97,13.97,13.97,13.97,5265.0,10.4192,10.4192,10.4192,10.4192,5265.0
2016-09-28 12:10:00,13.97,13.98,13.96,13.97,6474.0,10.4192,10.4266,10.4117,10.4192,6474.0
2016-09-28 12:20:00,13.97,13.97,13.96,13.97,13425.0,10.4192,10.4192,10.4117,10.4192,13425.0
2016-09-28 12:30:00,13.97,13.97,13.96,13.96,8439.0,10.4192,10.4192,10.4117,10.4117,8439.0
2016-09-28 12:40:00,13.96,13.98,13.96,13.97,17973.0,10.4117,10.4266,10.4117,10.4192,17973.0
2016-09-28 12:50:00,13.97,13.98,13.97,13.98,2301.0,10.4192,10.4266,10.4192,10.4266,2301.0
2016-09-28 13:00:00,13.96,13.97,13.96,13.97,10893.0,10.4117,10.4192,10.4117,10.4192,10893.0
2016-09-28 13:10:00,13.97,13.97,13.96,13.97,4611.0,10.4192,10.4192,10.4117,10.4192,4611.0
2016-09-28 13:20:00,13.97,13.98,13.97,13.98,6402.0,10.4192,10.4266,10.4192,10.4266,6402.0
2016-09-28 13:30:00,13.98,13.99,13.98,13.99,24369.0,10.4266,10.4341,10.4266,10.4341,24369.0
2016-09-28 13:40:00,13.99,14.0,13.99,13.99,25152.0,10.4341,10.4416,10.4341,10.4341,25152.0
2016-09-28 13:50:00,13.99,13.99,13.99,13.99,24981.0,10.4341,10.4341,10.4341,10.4341,24981.0
2016-09-28 14:00:00,13.99,13.99,13.99,13.99,38160.0,10.4341,10.4341,10.4341,10.4341,38160.0
2016-09-28 14:10:00,14.0,14.04,14.0,14.03,31209.0,10.4416,10.4714,10.4416,10.4639,31209.0
2016-09-28 14:20:00,14.04,14.06,14.03,14.05,62613.0,10.4714,10.4863,10.4639,10.4788,62613.0
2016-09-28 14:30:00,14.05,14.06,14.04,14.05,14481.0,10.4788,10.4863,10.4714,10.4788,14481.0
2016-09-28 14:40:00,14.05,14.06,14.04,14.06,17415.0,10.4788,10.4863,10.4714,10.4863,17415.0
2016-09-28 14:50:00,14.06,14.07,14.05,14.06,36663.0,10.4863,10.4938,10.4788,10.4863,36663.0
2016-09-28 15:00:00,14.05,14.06,14.04,14.04,4017.0,10.4788,10.4863,10.4714,10.4714,4017.0
2016-09-28 15:10:00,14.04,14.04,14.03,14.04,11805.0,10.4714,10.4714,10.4639,10.4714,11805.0
2016-09-28 15:20:00,14.04,14.05,14.04,14.04,25317.0,10.4714,10.4788,10.4714,10.4714,25317.0
2016-09-28 15:30:00,14.04,14.04,14.03,14.04,19080.0,10.4714,10.4714,10.4639,10.4714,19080.0
2016-09-28 15:40:00,14.05,14.07,14.04,14.07,34749.0,10.4788,10.4938,10.4714,10.4938,34749.0
2016-09-28 15:50:00,14.06,14.08,14.06,14.07,82272.0,10.4863,10.5012,10.4863,10.4938,82272.0
2016-09-29 09:30:00,14.06,14.06,14.06,14.06,42951.0,10.4863,10.4863,10.4863,10.4863,42951.0
2016-09-29 09:40:00,14.04,14.05,14.04,14.04,7878.0,10.4714,10.4788,10.4714,10.4714,7878.0
2016-09-29 09:50:00,14.05,14.06,14.05,14.05,6750.0,10.4788,10.4863,10.4788,10.4788,6750.0
2016-09-29 10:00:00,14.06,14.07,14.05,14.05,24417.0,10.4863,10.4938,10.4788,10.4788,24417.0
2016-09-29 10:10:00,14.05,14.06,14.04,14.06,15174.0,10.4788,10.4863,10.4714,10.4863,15174.0
2016-09-29 10:20:00,14.07,14.08,14.06,14.07,41481.0,10.4938,10.5012,10.4863,10.4938,41481.0
2016-09-29 10:30:00,14.06,14.07,14.06,14.06,6690.0,10.4863,10.4938,10.4863,10.4863,6690.0
2016-09-29 10:40:00,14.06,14.06,14.04,14.04,11352.0,10.4863,10.4863,10.4714,10.4714,11352.0
2016-09-29 10:50:00,14.04,14.05,14.03,14.03,6882.0,10.4714,10.4788,10.4639,10.4639,6882.0
2016-09-29 11:00:00,14.03,14.03,14.02,14.03,6678.0,10.4639,10.4639,10.4565,10.4639,6678.0
2016-09-29 11:10:00,14.02,14.02,14.01,14.01,8787.0,10.4565,10.4565,10.449,10.449,8787.0
2016-09-29 11:20:00,14.02,14.03,14.01,14.03,10095.0,10.4565,10.4639,10.449,10.4639,10095.0
2016-09-29 11:30:00,14.04,14.04,14.04,14.04,18225.0,10.4714,10.4714,10.4714,10.4714,18225.0
2016-09-29 11:40:00,14.04,14.04,14.04,14.04,48069.0,10.4714,10.4714,10.4714,10.4714,48069.0
2016-09-29 11:50:00,14.04,14.04,14.03,14.03,14889.0,10.4714,10.4714,10.4639,10.4639,14889.0
2016-09-29 12:00:00,14.03,14.05,14.03,14.05,52665.0,10.4639,10.4788,10.4639,10.4788,52665.0
2016-09-29 12:10:00,14.05,14.05,14.04,14.04,8139.0,10.4788,10.4788,10.4714,10.4714,8139.0
2016-09-29 12:20:00,14.05,14.05,14.04,14.05,8586.0,10.4788,10.4788,10.4714,10.4788,8586.0
2016-09-29 12:30:00,14.04,14.04,14.03,14.03,45717.0,10.4714,10.4714,10.4639,10.4639,45717.0
2016-09-29 12:40:00,14.02,14.02,13.98,13.98,44262.0,10.4565,10.4565,10.4266,10.4266,44262.0
2016-09-29 12:50:00,13.97,13.97,13.95,13.97,25119.0,10.4192,10.4192,10.4043,10.4192,25119.0
2016-09-29 13:00:00,13.97,13.97,13.93,13.96,79488.0,10.4192,10.4192,10.3893,10.4117,79488.0
2016-09-29 13:10:00,13.96,13.98,13.96,13.98,51174.0,10.4117,10.4266,10.4117,10.4266,51174.0
2016-09-29 13:20:00,13.98,14.0,13.98,13.99,50160.0,10.4266,10.4416,10.4266,10.4341,50160.0
2016-09-29 13:30:00,13.99,14.0,13.99,14.0,45489.0,10.4341,10.4416,10.4341,10.4416,45489.0
2016-09-29 13:40:00,13.99,14.0,13.98,13.98,23610.0,10.4341,10.4416,10.4266,10.4266,23610.0
2016-09-29 13:50:00,13.98,13.98,13.95,13.96,33273.0,10.4266,10.4266,10.4043,10.4117,33273.0
2016-09-29 14:00:00,13.95,13.98,13.95,13.97,18150.0,10.4043,10.4266,10.4043,10.4192,18150.0
2016-09-29 14:10:00,13.97,13.99,13.96,13.99,27300.0,10.4192,10.4341,10.4117,10.4341,27300.0
2016-09-29 14:20:00,13.99,14.02,13.99,14.02,41292.0,10.4341,10.4565,10.4341,10.4565,41292.0
2016-09-29 14:30:00,14.02,14.04,14.01,14.03,13059.0,10.4565,10.4714,10.449,10.4639,13059.0
2016-09-29 14:40:00,14.03,14.04,14.02,14.04,8703.0,10.4639,10.4714,10.4565,10.4714,8703.0
2016-09-29 14:50:00,14.03,14.04,14.01,14.01,20076.0,10.4639,10.4714,10.449,10.449,20076.0
2016-09-29 15:00:00,14.01,14.02,14.0,14.01,16134.0,10.449,10.4565,10.4416,10.449,16134.0
2016-09-29 15:10:00,14.0,14.02,14.0,14.01,13200.0,10.4416,10.4565,10.4416,10.449,13200.0
2016-09-29 15:20:00,13.99,14.02,13.98,14.02,37821.0,10.4341,10.4565,10.4266,10.4565,37821.0
2016-09-29 15:30:00,14.01,14.03,14.01,14.02,67878.0,10.449,10.4639,10.449,10.4565,67878.0
2016-09-29 15:40:00,14.03,14.03,14.0,14.01,71277.0,10.4639,10.4639,10.4416,10.449,71277.0
2016-09-29 15:50:00,14.0,14.01,13.98,13.99,115155.0,10.4416,10.449,10.4266,10.4341,115155.0
2016-09-30 09:30:00,14.06,14.09,14.04,14.07,194631.0,10.4863,10.5087,10.4714,10.4938,194631.0
2016-09-30 09:40:00,14.07,14.08,14.07,14.07,22842.0,10.4938,10.5012,10.4938,10.4938,22842.0
2016-09-30 09:50:00,14.08,14.09,14.07,14.07,19572.0,10.5012,10.5087,10.4938,10.4938,19572.0
2016-09-30 10:00:00,14.08,14.1,14.08,14.1,87459.0,10.5012,10.5161,10.5012,10.5161,87459.0
2016-09-30 10:10:00,14.1,14.11,14.09,14.09,33546.0,10.5161,10.5236,10.5087,10.5087,33546.0
2016-09-30 10:20:00,14.1,14.1,14.09,14.1,29475.0,10.5161,10.5161,10.5087,10.5161,29475.0
2016-09-30 10:30:00,14.1,14.11,14.1,14.1,22317.0,10.5161,10.5236,10.5161,10.5161,22317.0
2016-09-30 10:40:00,14.09,14.1,14.08,14.08,60741.0,10.5087,10.5161,10.5012,10.5012,60741.0
2016-09-30 10:50:00,14.09,14.1,14.09,14.1,31911.0,10.5087,10.5161,10.5087,10.5161,31911.0
2016-09-30 11:00:00,14.1,14.12,14.1,14.12,13830.0,10.5161,10.5311,10.5161,10.5311,13830.0
2016-09-30 11:10:00,14.13,14.15,14.13,14.13,27894.0,10.5385,10.5534,10.5385,10.5385,27894.0
2016-09-30 11:20:00,14.14,14.14,14.13,14.14,26190.0,10.546,10.546,10.5385,10.546,26190.0
2016-09-30 11:30:00,14.14,14.14,14.12,14.13,87312.0,10.546,10.546,10.5311,10.5385,87312.0
2016-09-30 11:40:00,14.12,14.12,14.12,14.12,27579.0,10.5311,10.5311,10.5311,10.5311,27579.0
2016-09-30 11:50:00,14.12,14.13,14.12,14.13,38574.0,10.5311,10.5385,10.5311,10.5385,38574.0
2016-09-30 12:00:00,14.13,14.13,14.12,14.13,39477.0,10.5385,10.5385,10.5311,10.5385,39477.0
2016-09-30 12:10:00,14.13,14.13,14.12,14.13,93300.0,10.5385,10.5385,10.5311,10.5385,93300.0
2016-09-30 12:20:00,14.13,14.14,14.13,14.14,66057.0,10.5385,10.546,10.5385,10.546,66057.0
2016-09-30 12:30:00,14.14,14.15,14.14,14.15,10473.0,10.546,10.5534,10.546,10.5534,10473.0
2016-09-30 12:40:00,14.15,14.15,14.13,14.14,9258.0,10.5534,10.5534,10.5385,10.546,9258.0
2016-09-30 12:50:00,14.14,14.14,14.13,14.14,23802.0,10.546,10.546,10.5385,10.546,23802.0
2016-09-30 13:00:00,14.13,14.14,14.13,14.14,20010.0,10.5385,10.546,10.5385,10.546,20010.0
2016-09-30 13:10:00,14.14,14.14,14.13,14.13,19404.0,10.546,10.546,10.5385,10.5385,19404.0
2016-09-30 13:20:00,14.14,14.14,14.13,14.13,21672.0,10.546,10.546,10.5385,10.5385,21672.0
2016-09-30 13:30:00,14.13,14.14,14.13,14.13,31764.0,10.5385,10.546,10.5385,10.5385,31764.0
2016-09-30 13:40:00,14.14,14.15,14.13,14.14,48216.0,10.546,10.5534,10.5385,10.546,48216.0
2016-09-30 13:50:00,14.14,14.14,14.14,14.14,14850.0,10.546,10.546,10.546,10.546,14850.0
2016-09-30 14:00:00,14.14,14.14,14.14,14.14,10818.0,10.546,10.546,10.546,10.546,10818.0
2016-09-30 14:10:00,14.14,14.15,14.14,14.14,341946.0,10.546,10.5534,10.546,10.546,341946.0
2016-09-30 14:20:00,14.14,14.15,14.14,14.15,37497.0,10.546,10.5534,10.546,10.5534,37497.0
2016-09-30 14:30:00,14.15,14.15,14.14,14.14,23355.0,10.5534,10.5534,10.546,10.546,23355.0
2016-09-30 14:40:00,14.14,14.15,14.14,14.14,25062.0,10.546,10.5534,10.546,10.546,25062.0
2016-09-30 14:50:00,14.14,14.15,14.14,14.15,48210.0,10.546,10.5534,10.546,10.5534,48210.0
2016-09-30 15:00:00,14.15,14.15,14.14,14.15,21249.0,10.5534,10.5534,10.546,10.5534,21249.0
2016-09-30 15:10:00,14.15,14.16,14.15,14.15,51474.0,10.5534,10.5609,10.5534,10.5534,51474.0
2016-09-30 15:20:00,14.15,14.16,14.15,14.15,32568.0,10.5534,10.5609,10.5534,10.5534,32568.0
2016-09-30 15:30:00,14.15,14.15,14.14,14.15,47916.0,10.5534,10.5534,10.546,10.5534,47916.0
2016-09-30 15:40:00,14.14,14.16,14.14,14.14,54033.0,10.546,10.5609,10.546,10.546,54033.0
2016-09-30 15:50:00,14.14,14.15,14.11,14.11,64086.0,10.546,10.5534,10.5236,10.5236,64086.0
2016-10-03 09:30:00,14.08,14.08,14.05,14.05,137256.0,10.5012,10.5012,10.4788,10.4788,137256.0
2016-10-03 09:40:00,14.04,14.06,14.03,14.03,11208.0,10.4714,10.4863,10.4639,10.4639,11208.0
2016-10-03 09:50:00,14.04,14.05,14.04,14.04,4125.0,10.4714,10.4788,10.4714,10.4714,4125.0
2016-10-03 10:00:00,14.06,14.07,14.04,14.06,11088.0,10.4863,10.4938,10.4714,10.4863,11088.0
2016-10-03 10:10:00,14.06,14.06,14.05,14.06,30084.0,10.4863,10.4863,10.4788,10.4863,30084.0
2016-10-03 10:20:00,14.06,14.06,14.05,14.05,19974.0,10.4863,10.4863,10.4788,10.4788,19974.0
2016-10-03 10:30:00,14.05,14.06,14.05,14.06,85788.0,10.4788,10.4863,10.4788,10.4863,85788.0
2016-10-03 10:40:00,14.06,14.06,14.05,14.06,22656.0,10.4863,10.4863,10.4788,10.4863,22656.0
2016-10-03 10:50:00,14.06,14.07,14.06,14.06,19551.0,10.4863,10.4938,10.4863,10.4863,19551.0
2016-10-03 11:00:00,14.05,14.06,14.04,14.04,10707.0,10.4788,10.4863,10.4714,10.4714,10707.0
2016-10-03 11:10:00,14.04,14.05,14.04,14.04,84654.0,10.4714,10.4788,10.4714,10.4714,84654.0
2016-10-03 11:20:00,14.04,14.05,14.04,14.04,12000.0,10.4714,10.4788,10.4714,10.4714,12000.0
2016-10-03 11:30:00,14.04,14.05,14.04,14.04,15102.0,10.4714,10.4788,10.4714,10.4714,15102.0
2016-10-03 11:40:00,14.04,14.05,14.03,14.04,29043.0,10.4714,10.4788,10.4639,10.4714,29043.0
2016-10-03 11:50:00,14.03,14.04,14.03,14.04,31266.0,10.4639,10.4714,10.4639,10.4714,31266.0
2016-10-03 12:00:00,14.03,14.05,14.03,14.04,14802.0,10.4639,10.4788,10.4639,10.4714,14802.0
2016-10-03 12:10:00,14.04,14.04,14.03,14.04,16704.0,10.4714,10.4714,10.4639,10.4714,16704.0
2016-10-03 12:20:00,14.03,14.04,14.02,14.03,97704.0,10.4639,10.4714,10.4565,10.4639,97704.0
2016-10-03 12:30:00,14.03,14.03,14.02,14.03,49920.0,10.4639,10.4639,10.4565,10.4639,49920.0
2016-10-03 12:40:00,14.03,14.04,14.03,14.03,15444.0,10.4639,10.4714,10.4639,10.4639,15444.0
2016-10-03 12:50:00,14.03,14.04,14.03,14.04,11220.0,10.4639,10.4714,10.4639,10.4714,11220.0
2016-10-03 13:00:00,14.05,14.05,14.04,14.04,7152.0,10.4788,10.4788,10.4714,10.4714,7152.0
2016-10-03 13:10:00,14.04,14.05,14.03,14.04,29877.0,10.4714,10.4788,10.4639,10.4714,29877.0
2016-10-03 13:20:00,14.04,14.05,14.04,14.04,2865.0,10.4714,10.4788,10.4714,10.4714,2865.0
2016-10-03 13:30:00,14.04,14.05,14.04,14.05,17853.0,10.4714,10.4788,10.4714,10.4788,17853.0
2016-10-03 13:40:00,14.04,14.05,14.04,14.04,16788.0,10.4714,10.4788,10.4714,10.4714,16788.0
2016-10-03 13:50:00,14.04,14.05,14.03,14.05,73833.0,10.4714,10.4788,10.4639,10.4788,73833.0
2016-10-03 14:00:00,14.05,14.06,14.05,14.06,48159.0,10.4788,10.4863,10.4788,10.4863,48159.0
2016-10-03 14:10:00,14.05,14.06,14.05,14.05,6651.0,10.4788,10.4863,10.4788,10.4788,6651.0
2016-10-03 14:20:00,14.05,14.06,14.05,14.05,17748.0,10.4788,10.4863,10.4788,10.4788,17748.0
2016-10-03 14:30:00,14.05,14.06,14.04,14.04,94788.0,10.4788,10.4863,10.4714,10.4714,94788.0
2016-10-03 14:40:00,14.04,14.05,14.03,14.04,32454.0,10.4714,10.4788,10.4639,10.4714,32454.0
2016-10-03 14:50:00,14.04,14.04,14.03,14.04,27687.0,10.4714,10.4714,10.4639,10.4714,27687.0
2016-10-03 15:00:00,14.04,14.04,14.03,14.04,59235.0,10.4714,10.4714,10.4639,10.4714,59235.0
2016-10-03 15:10:00,14.04,14.05,14.04,14.05,65394.0,10.4714,10.4788,10.4714,10.4788,65394.0
2016-10-03 15:20:00,14.05,14.05,14.04,14.04,15474.0,10.4788,10.4788,10.4714,10.4714,15474.0
2016-10-03 15:30:00,14.04,14.06,14.04,14.05,48762.0,10.4714,10.4863,10.4714,10.4788,48762.0
2016-10-03 15:40:00,14.06,14.07,14.05,14.06,51294.0,10.4863,10.4938,10.4788,10.4863,51294.0
2016-10-03 15:50:00,14.06,14.06,14.05,14.05,38775.0,10.4863,10.4863,10.4788,10.4788,38775.0
2016-10-04 09:30:00,14.07,14.07,14.05,14.05,80298.0,10.4938,10.4938,10.4788,10.4788,80298.0
2016-10-04 09:40:00,14.05,14.06,14.05,14.05,397389.0,10.4788,10.4863,10.4788,10.4788,397389.0
2016-10-04 09:50:00,14.05,14.06,14.05,14.06,904041.0,10.4788,10.4863,10.4788,10.4863,904041.0
2016-10-04 10:00:00,14.06,14.06,14.04,14.04,48966.0,10.4863,10.4863,10.4714,10.4714,48966.0
2016-10-04 10:10:00,14.05,14.05,13.99,14.0,829521.0,10.4788,10.4788,10.4341,10.4416,829521.0
2016-10-04 10:20:00,14.0,14.02,14.0,14.01,20346.0,10.4416,10.4565,10.4416,10.449,20346.0
2016-10-04 10:30:00,14.02,14.03,14.02,14.03,33486.0,10.4565,10.4639,10.4565,10.4639,33486.0
2016-10-04 10:40:00,14.05,14.05,14.04,14.04,298326.0,10.4788,10.4788,10.4714,10.4714,298326.0
2016-10-04 10:50:00,14.05,14.05,14.03,14.03,109473.0,10.4788,10.4788,10.4639,10.4639,109473.0
2016-10-04 11:00:00,14.03,14.03,13.99,14.0,25983.0,10.4639,10.4639,10.4341,10.4416,25983.0
2016-10-04 11:10:00,14.0,14.0,13.97,13.98,16395.0,10.4416,10.4416,10.4192,10.4266,16395.0
2016-10-04 11:20:00,13.97,14.01,13.97,14.01,233610.0,10.4192,10.449,10.4192,10.449,233610.0
2016-10-04 11:30:00,14.01,14.04,14.0,14.0,299406.0,10.449,10.4714,10.4416,10.4416,299406.0
2016-10-04 11:40:00,14.0,14.03,14.0,14.01,40728.0,10.4416,10.4639,10.4416,10.449,40728.0
2016-10-04 11:50:00,14.01,14.02,13.98,13.99,30672.0,10.449,10.4565,10.4266,10.4341,30672.0
2016-10-04 12:00:00,13.99,14.0,13.99,13.99,9612.0,10.4341,10.4416,10.4341,10.4341,9612.0
2016-10-04 12:10:00,13.99,14.0,13.98,14.0,18855.0,10.4341,10.4416,10.4266,10.4416,18855.0
2016-10-04 12:20:00,13.99,14.0,13.99,14.0,10764.0,10.4341,10.4416,10.4341,10.4416,10764.0
2016-10-04 12:30:00,13.99,14.0,13.98,14.0,14490.0,10.4341,10.4416,10.4266,10.4416,14490.0
2016-10-04 12:40:00,14.0,14.01,13.98,13.99,11037.0,10.4416,10.449,10.4266,10.4341,11037.0
2016-10-04 12:50:00,13.99,13.99,13.97,13.98,27177.0,10.4341,10.4341,10.4192,10.4266,27177.0
2016-10-04 13:00:00,13.97,13.98,13.96,13.96,37389.0,10.4192,10.4266,10.4117,10.4117,37389.0
2016-10-04 13:10:00,13.95,13.96,13.95,13.95,3040896.0,10.4043,10.4117,10.4043,10.4043,3040896.0
2016-10-04 13:20:00,13.96,13.96,13.93,13.94,3049953.0,10.4117,10.4117,10.3893,10.3968,3049953.0
2016-10-04 13:30:00,13.93,13.95,13.93,13.94,8679.0,10.3893,10.4043,10.3893,10.3968,8679.0
2016-10-04 13:40:00,13.94,13.94,13.93,13.94,12009.0,10.3968,10.3968,10.3893,10.3968,12009.0
2016-10-04 13:50:00,13.94,13.95,13.93,13.94,10446.0,10.3968,10.4043,10.3893,10.3968,10446.0
2016-10-04 14:00:00,13.94,13.95,13.94,13.95,30489.0,10.3968,10.4043,10.3968,10.4043,30489.0
2016-10-04 14:10:00,13.94,13.95,13.94,13.94,37242.0,10.3968,10.4043,10.3968,10.3968,37242.0
2016-10-04 14:20:00,13.94,13.94,13.92,13.92,86112.0,10.3968,10.3968,10.3819,10.3819,86112.0
2016-10-04 14:30:00,13.93,13.94,13.92,13.94,1551336.0,10.3893,10.3968,10.3819,10.3968,1551336.0
2016-10-04 14:40:00,13.93,13.93,13.92,13.92,47088.0,10.3893,10.3893,10.3819,10.3819,47088.0
2016-10-04 14:50:00,13.92,13.92,13.9,13.91,41469.0,10.3819,10.3819,10.367,10.3744,41469.0
2016-10-04 15:00:00,13.91,13.92,13.91,13.92,1879824.0,10.3744,10.3819,10.3744,10.3819,1879824.0
2016-10-04 15:10:00,13.92,13.92,13.91,13.92,174060.0,10.3819,10.3819,10.3744,10.3819,174060.0
2016-10-04 15:20:00,13.92,13.95,13.92,13.95,2296002.0,10.3819,10.4043,10.3819,10.4043,2296002.0
2016-10-04 15:30:00,13.95,13.96,13.94,13.96,2052612.0,10.4043,10.4117,10.3968,10.4117,2052612.0
2016-10-04 15:40:00,13.95,13.96,13.95,13.95,398973.0,10.4043,10.4117,10.4043,10.4043,398973.0
2016-10-04 15:50:00,13.94,13.95,13.94,13.94,571575.0,10.3968,10.4043,10.3968,10.3968,571575.0
2016-10-05 09:30:00,14.0,14.01,13.99,14.01,67368.0,10.4416,10.449,10.4341,10.449,67368.0
2016-10-05 09:40:00,14.0,14.02,14.0,14.01,25674.0,10.4416,10.4565,10.4416,10.449,25674.0
2016-10-05 09:50:00,14.01,14.01,14.0,14.01,11496.0,10.449,10.449,10.4416,10.449,11496.0
2016-10-05 10:00:00,14.01,14.02,13.99,14.01,62814.0,10.449,10.4565,10.4341,10.449,62814.0
2016-10-05 10:10:00,14.01,14.01,14.0,14.0,21615.0,10.449,10.449,10.4416,10.4416,21615.0
2016-10-05 10:20:00,14.0,14.01,13.99,14.01,21750.0,10.4416,10.449,10.4341,10.449,21750.0
2016-10-05 10:30:00,13.99,14.01,13.99,14.01,34320.0,10.4341,10.449,10.4341,10.449,34320.0
2016-10-05 10:40:00,14.01,14.01,13.99,14.0,23880.0,10.449,10.449,10.4341,10.4416,23880.0
2016-10-05 10:50:00,13.98,14.0,13.98,13.99,69129.0,10.4266,10.4416,10.4266,10.4341,69129.0
2016-10-05 11:00:00,13.99,14.01,13.99,14.01,12897.0,10.4341,10.449,10.4341,10.449,12897.0
2016-10-05 11:10:00,14.01,14.01,14.0,14.01,45039.0,10.449,10.449,10.4416,10.449,45039.0
2016-10-05 11:20:00,14.01,14.01,14.0,14.01,17034.0,10.449,10.449,10.4416,10.449,17034.0
2016-10-05 11:30:00,14.01,14.02,14.01,14.02,89748.0,10.449,10.4565,10.449,10.4565,89748.0
2016-10-05 11:40:00,14.02,14.03,14.01,14.02,25893.0,10.4565,10.4639,10.449,10.4565,25893.0
2016-10-05 11:50:00,14.02,14.02,14.02,14.02,13500.0,10.4565,10.4565,10.4565,10.4565,13500.0
2016-10-05 12:00:00,14.02,14.03,14.02,14.03,9714.0,10.4565,10.4639,10.4565,10.4639,9714.0
2016-10-05 12:10:00,14.03,14.03,14.02,14.02,6864.0,10.4639,10.4639,10.4565,10.4565,6864.0
2016-10-05 12:20:00,14.02,14.02,14.02,14.02,162180.0,10.4565,10.4565,10.4565,10.4565,162180.0
2016-10-05 12:30:00,14.02,14.02,14.01,14.02,67392.0,10.4565,10.4565,10.449,10.4565,67392.0
2016-10-05 12:40:00,14.02,14.02,14.01,14.02,30078.0,10.4565,10.4565,10.449,10.4565,30078.0
2016-10-05 12:50:00,14.02,14.02,14.01,14.02,11976.0,10.4565,10.4565,10.449,10.4565,11976.0
2016-10-05 13:00:00,14.02,14.02,14.02,14.02,57837.0,10.4565,10.4565,10.4565,10.4565,57837.0
2016-10-05 13:10:00,14.02,14.02,14.01,14.02,13224.0,10.4565,10.4565,10.449,10.4565,13224.0
2016-10-05 13:20:00,14.02,14.02,14.01,14.02,5979.0,10.4565,10.4565,10.449,10.4565,5979.0
2016-10-05 13:30:00,14.01,14.02,14.01,14.02,57597.0,10.449,10.4565,10.449,10.4565,57597.0
2016-10-05 13:40:00,14.02,14.02,14.01,14.02,53973.0,10.4565,10.4565,10.449,10.4565,53973.0
2016-10-05 13:50:00,14.02,14.03,14.02,14.03,37788.0,10.4565,10.4639,10.4565,10.4639,37788.0
2016-10-05 14:00:00,14.03,14.03,14.02,14.03,6429.0,10.4639,10.4639,10.4565,10.4639,6429.0
2016-10-05 14:10:00,14.02,14.03,14.02,14.02,87906.0,10.4565,10.4639,10.4565,10.4565,87906.0
2016-10-05 14:20:00,14.03,14.03,14.02,14.02,48831.0,10.4639,10.4639,10.4565,10.4565,48831.0
2016-10-05 14:30:00,14.02,14.02,14.02,14.02,4461.0,10.4565,10.4565,10.4565,10.4565,4461.0
2016-10-05 14:40:00,14.02,14.03,14.02,14.03,13731.0,10.4565,10.4639,10.4565,10.4639,13731.0
2016-10-05 14:50:00,14.03,14.03,14.02,14.02,4032.0,10.4639,10.4639,10.4565,10.4565,4032.0
2016-10-05 15:00:00,14.03,14.04,14.03,14.03,30972.0,10.4639,10.4714,10.4639,10.4639,30972.0
2016-10-05 15:10:00,14.03,14.03,14.02,14.02,24294.0,10.4639,10.4639,10.4565,10.4565,24294.0
2016-10-05 15:20:00,14.02,14.02,14.0,14.0,154716.0,10.4565,10.4565,10.4416,10.4416,154716.0
2016-10-05 15:30:00,14.0,14.01,14.0,14.01,19437.0,10.4416,10.449,10.4416,10.449,19437.0
2016-10-05 15:40:00,14.01,14.02,14.0,14.0,29448.0,10.449,10.4565,10.4416,10.4416,29448.0
2016-10-05 15:50:00,14.0,14.01,14.0,14.0,69801.0,10.4416,10.449,10.4416,10.4416,69801.0
2016-10-06 09:30:00,13.99,13.99,13.95,13.95,84417.0,10.4341,10.4341,10.4043,10.4043,84417.0
2016-10-06 09:40:00,13.95,13.95,13.94,13.95,96243.0,10.4043,10.4043,10.3968,10.4043,96243.0
2016-10-06 09:50:00,13.94,13.94,13.93,13.94,156513.0,10.3968,10.3968,10.3893,10.3968,156513.0
2016-10-06 10:00:00,13.95,13.96,13.95,13.95,37773.0,10.4043,10.4117,10.4043,10.4043,37773.0
2016-10-06 10:10:00,13.94,13.96,13.94,13.96,39360.0,10.3968,10.4117,10.3968,10.4117,39360.0
2016-10-06 10:20:00,13.95,13.96,13.95,13.96,26607.0,10.4043,10.4117,10.4043,10.4117,26607.0
2016-10-06 10:30:00,13.96,13.96,13.95,13.96,14370.0,10.4117,10.4117,10.4043,10.4117,14370.0
2016-10-06 10:40:00,13.96,13.97,13.96,13.96,22452.0,10.4117,10.4192,10.4117,10.4117,22452.0
2016-10-06 10:50:00,13.96,13.97,13.96,13.96,58299.0,10.4117,10.4192,10.4117,10.4117,58299.0
2016-10-06 11:00:00,13.96,13.96,13.95,13.95,12069.0,10.4117,10.4117,10.4043,10.4043,12069.0
2016-10-06 11:10:00,13.95,13.95,13.94,13.95,8487.0,10.4043,10.4043,10.3968,10.4043,8487.0
2016-10-06 11:20:00,13.95,13.97,13.95,13.97,18084.0,10.4043,10.4192,10.4043,10.4192,18084.0
2016-10-06 11:30:00,13.98,13.98,13.96,13.97,7782.0,10.4266,10.4266,10.4117,10.4192,7782.0
2016-10-06 11:40:00,13.97,14.01,13.96,14.0,37419.0,10.4192,10.449,10.4117,10.4416,37419.0
2016-10-06 11:50:00,14.0,14.02,14.0,14.01,16902.0,10.4416,10.4565,10.4416,10.449,16902.0
2016-10-06 12:00:00,14.01,14.03,14.01,14.02,87351.0,10.449,10.4639,10.449,10.4565,87351.0
2016-10-06 12:10:00,14.01,14.01,14.01,14.01,6642.0,10.449,10.449,10.449,10.449,6642.0
2016-10-06 12:20:00,14.01,14.02,14.01,14.02,17226.0,10.449,10.4565,10.449,10.4565,17226.0
2016-10-06 12:30:00,14.02,14.03,14.02,14.02,14040.0,10.4565,10.4639,10.4565,10.4565,14040.0
2016-10-06 12:40:00,14.01,14.02,14.01,14.01,13056.0,10.449,10.4565,10.449,10.449,13056.0
2016-10-06 12:50:00,14.01,14.02,14.01,14.02,7707.0,10.449,10.4565,10.449,10.4565,7707.0
2016-10-06 13:00:00,14.01,14.02,14.01,14.02,14523.0,10.449,10.4565,10.449,10.4565,14523.0
2016-10-06 13:10:00,14.02,14.02,14.01,14.02,4845.0,10.4565,10.4565,10.449,10.4565,4845.0
2016-10-06 13:20:00,14.01,14.02,14.01,14.01,5910.0,10.449,10.4565,10.449,10.449,5910.0
2016-10-06 13:30:00,14.01,14.02,14.01,14.01,15180.0,10.449,10.4565,10.449,10.449,15180.0
2016-10-06 13:40:00,14.01,14.01,14.01,14.01,14670.0,10.449,10.449,10.449,10.449,14670.0
2016-10-06 13:50:00,14.01,14.02,14.01,14.01,4209.0,10.449,10.4565,10.449,10.449,4209.0
2016-10-06 14:00:00,14.01,14.03,14.01,14.02,13899.0,10.449,10.4639,10.449,10.4565,13899.0
2016-10-06 14:10:00,14.02,14.02,14.01,14.02,7953.0,10.4565,10.4565,10.449,10.4565,7953.0
2016-10-06 14:20:00,14.02,14.03,14.02,14.03,8229.0,10.4565,10.4639,10.4565,10.4639,8229.0
2016-10-06 14:30:00,14.02,14.03,14.02,14.02,10839.0,10.4565,10.4639,10.4565,10.4565,10839.0
2016-10-06 14:40:00,14.02,14.02,14.01,14.01,58908.0,10.4565,10.4565,10.449,10.449,58908.0
2016-10-06 14:50:00,14.02,14.02,14.01,14.02,10299.0,10.4565,10.4565,10.449,10.4565,10299.0
2016-10-06 15:00:00,14.02,14.02,14.02,14.02,1800.0,10.4565,10.4565,10.4565,10.4565,1800.0
2016-10-06 15:10:00,14.02,14.02,14.01,14.01,15315.0,10.4565,10.4565,10.449,10.449,15315.0
2016-10-06 15:20:00,14.01,14.01,14.01,14.01,23793.0,10.449,10.449,10.449,10.449,23793.0
2016-10-06 15:30:00,14.0,14.02,14.0,14.01,278658.0,10.4416,10.4565,10.4416,10.449,278658.0
2016-10-06 15:40:00,14.01,14.02,14.01,14.01,47466.0,10.449,10.4565,10.449,10.449,47466.0
2016-10-06 15:50:00,14.01,14.02,14.01,14.01,64398.0,10.449,10.4565,10.449,10.449,64398.0
2016-10-07 09:30:00,14.04,14.04,14.01,14.01,85212.0,10.4714,10.4714,10.449,10.449,85212.0
2016-10-07 09:40:00,14.01,14.01,13.98,13.98,25167.0,10.449,10.449,10.4266,10.4266,25167.0
2016-10-07 09:50:00,13.98,14.0,13.98,13.99,40917.0,10.4266,10.4416,10.4266,10.4341,40917.0
2016-10-07 10:00:00,13.99,14.0,13.98,14.0,38412.0,10.4341,10.4416,10.4266,10.4416,38412.0
2016-10-07 10:10:00,14.0,14.0,13.99,13.99,23067.0,10.4416,10.4416,10.4341,10.4341,23067.0
2016-10-07 10:20:00,13.99,14.0,13.99,13.99,16920.0,10.4341,10.4416,10.4341,10.4341,16920.0
2016-10-07 10:30:00,13.99,13.99,13.97,13.98,14316.0,10.4341,10.4341,10.4192,10.4266,14316.0
2016-10-07 10:40:00,13.99,13.99,13.98,13.98,34965.0,10.4341,10.4341,10.4266,10.4266,34965.0
2016-10-07 10:50:00,13.98,13.98,13.97,13.97,6153.0,10.4266,10.4266,10.4192,10.4192,6153.0
2016-10-07 11:00:00,13.97,13.98,13.97,13.98,15939.0,10.4192,10.4266,10.4192,10.4266,15939.0
2016-10-07 11:10:00,13.98,13.99,13.97,13.98,5688.0,10.4266,10.4341,10.4192,10.4266,5688.0
2016-10-07 11:20:00,13.98,13.99,13.98,13.98,13026.0,10.4266,10.4341,10.4266,10.4266,13026.0
2016-10-07 11:30:00,13.98,13.99,13.95,13.95,60378.0,10.4266,10.4341,10.4043,10.4043,60378.0
2016-10-07 11:40:00,13.95,13.95,13.92,13.93,18054.0,10.4043,10.4043,10.3819,10.3893,18054.0
2016-10-07 11:50:00,13.92,13.94,13.92,13.93,23742.0,10.3819,10.3968,10.3819,10.3893,23742.0
2016-10-07 12:00:00,13.94,13.96,13.92,13.94,18105.0,10.3968,10.4117,10.3819,10.3968,18105.0
2016-10-07 12:10:00,13.94,13.94,13.93,13.93,43368.0,10.3968,10.3968,10.3893,10.3893,43368.0
2016-10-07 12:20:00,13.93,13.94,13.93,13.94,56706.0,10.3893,10.3968,10.3893,10.3968,56706.0
2016-10-07 12:30:00,13.94,13.94,13.93,13.93,99300.0,10.3968,10.3968,10.3893,10.3893,99300.0
2016-10-07 12:40:00,13.94,13.94,13.93,13.94,8889.0,10.3968,10.3968,10.3893,10.3968,8889.0
2016-10-07 12:50:00,13.95,13.95,13.94,13.95,30405.0,10.4043,10.4043,10.3968,10.4043,30405.0
2016-10-07 13:00:00,13.95,13.95,13.93,13.95,21483.0,10.4043,10.4043,10.3893,10.4043,21483.0
2016-10-07 13:10:00,13.95,13.95,13.94,13.95,7563.0,10.4043,10.4043,10.3968,10.4043,7563.0
2016-10-07 13:20:00,13.95,13.97,13.94,13.97,15825.0,10.4043,10.4192,10.3968,10.4192,15825.0
2016-10-07 13:30:00,13.97,14.0,13.97,13.99,11025.0,10.4192,10.4416,10.4192,10.4341,11025.0
2016-10-07 13:40:00,14.0,14.0,14.0,14.0,21375.0,10.4416,10.4416,10.4416,10.4416,21375.0
2016-10-07 13:50:00,14.0,14.0,13.99,14.0,9507.0,10.4416,10.4416,10.4341,10.4416,9507.0
2016-10-07 14:00:00,14.0,14.0,13.99,13.99,20151.0,10.4416,10.4416,10.4341,10.4341,20151.0
2016-10-07 14:10:00,13.99,14.01,13.99,14.0,14784.0,10.4341,10.449,10.4341,10.4416,14784.0
2016-10-07 14:20:00,14.0,14.01,14.0,14.0,17469.0,10.4416,10.449,10.4416,10.4416,17469.0
2016-10-07 14:30:00,14.0,14.01,14.0,14.01,140067.0,10.4416,10.449,10.4416,10.449,140067.0
2016-10-07 14:40:00,14.01,14.01,14.01,14.01,13368.0,10.449,10.449,10.449,10.449,13368.0
2016-10-07 14:50:00,14.01,14.01,14.0,14.01,6999.0,10.449,10.449,10.4416,10.449,6999.0
2016-10-07 15:00:00,14.01,14.01,14.0,14.0,56892.0,10.449,10.449,10.4416,10.4416,56892.0
2016-10-07 15:10:00,14.0,14.0,13.99,13.99,30234.0,10.4416,10.4416,10.4341,10.4341,30234.0
2016-10-07 15:20:00,14.0,14.0,13.99,14.0,5745.0,10.4416,10.4416,10.4341,10.4416,5745.0
2016-10-07 15:30:00,14.0,14.0,13.99,14.0,11175.0,10.4416,10.4416,10.4341,10.4416,11175.0
2016-10-07 15:40:00,13.99,14.0,13.99,13.99,27447.0,10.4341,10.4416,10.4341,10.4341,27447.0
2016-10-07 15:50:00,13.99,14.0,13.99,13.99,73251.0,10.4341,10.4416,10.4341,10.4341,73251.0
2016-10-10 09:30:00,14.05,14.07,14.05,14.07,291585.0,10.4788,10.4938,10.4788,10.4938,291585.0
2016-10-10 09:40:00,14.08,14.08,14.08,14.08,33297.0,10.5012,10.5012,10.5012,10.5012,33297.0
2016-10-10 09:50:00,14.08,14.08,14.07,14.08,7560.0,10.5012,10.5012,10.4938,10.5012,7560.0
2016-10-10 10:00:00,14.08,14.08,14.07,14.08,13239.0,10.5012,10.5012,10.4938,10.5012,13239.0
2016-10-10 10:10:00,14.07,14.08,14.07,14.08,17991.0,10.4938,10.5012,10.4938,10.5012,17991.0
2016-10-10 10:20:00,14.07,14.08,14.06,14.07,44301.0,10.4938,10.5012,10.4863,10.4938,44301.0
2016-10-10 10:30:00,14.08,14.08,14.07,14.07,14601.0,10.5012,10.5012,10.4938,10.4938,14601.0
2016-10-10 10:40:00,14.07,14.08,14.06,14.07,40743.0,10.4938,10.5012,10.4863,10.4938,40743.0
2016-10-10 10:50:00,14.07,14.07,14.06,14.06,16506.0,10.4938,10.4938,10.4863,10.4863,16506.0
2016-10-10 11:00:00,14.07,14.07,14.06,14.06,53433.0,10.4938,10.4938,10.4863,10.4863,53433.0
2016-10-10 11:10:00,14.06,14.06,14.05,14.05,29340.0,10.4863,10.4863,10.4788,10.4788,29340.0
2016-10-10 11:20:00,14.05,14.05,14.04,14.04,10941.0,10.4788,10.4788,10.4714,10.4714,10941.0
2016-10-10 11:30:00,14.04,14.04,14.03,14.03,23010.0,10.4714,10.4714,10.4639,10.4639,23010.0
2016-10-10 11:40:00,14.03,14.03,14.03,14.03,185763.0,10.4639,10.4639,10.4639,10.4639,185763.0
2016-10-10 11:50:00,14.03,14.03,14.02,14.02,10026.0,10.4639,10.4639,10.4565,10.4565,10026.0
2016-10-10 12:00:00,14.02,14.02,14.01,14.01,11793.0,10.4565,10.4565,10.449,10.449,11793.0
2016-10-10 12:10:00,14.01,14.01,14.01,14.01,12351.0,10.449,10.449,10.449,10.449,12351.0
2016-10-10 12:20:00,14.01,14.01,14.0,14.0,50211.0,10.449,10.449,10.4416,10.4416,50211.0
2016-10-10 12:30:00,14.0,14.0,14.0,14.0,13182.0,10.4416,10.4416,10.4416,10.4416,13182.0
2016-10-10 12:40:00,14.0,14.0,13.99,14.0,34299.0,10.4416,10.4416,10.4341,10.4416,34299.0
2016-10-10 12:50:00,14.0,14.01,14.0,14.0,11796.0,10.4416,10.449,10.4416,10.4416,11796.0
2016-10-10 13:00:00,14.0,14.02,14.0,14.01,23715.0,10.4416,10.4565,10.4416,10.449,23715.0
2016-10-10 13:10:00,14.01,14.02,14.01,14.02,12609.0,10.449,10.4565,10.449,10.4565,12609.0
2016-10-10 13:20:00,14.02,14.02,14.02,14.02,9747.0,10.4565,10.4565,10.4565,10.4565,9747.0
2016-10-10 13:30:00,14.02,14.02,14.01,14.01,9195.0,10.4565,10.4565,10.449,10.449,9195.0
2016-10-10 13:40:00,14.01,14.02,14.01,14.01,29949.0,10.449,10.4565,10.449,10.449,29949.0
2016-10-10 13:50:00,14.01,14.01,14.01,14.01,4464.0,10.449,10.449,10.449,10.449,4464.0
2016-10-10 14:00:00,14.01,14.02,14.01,14.01,36819.0,10.449,10.4565,10.449,10.449,36819.0
2016-10-10 14:10:00,14.01,14.02,14.01,14.01,24987.0,10.449,10.4565,10.449,10.449,24987.0
2016-10-10 14:20:00,14.01,14.01,14.01,14.01,5817.0,10.449,10.449,10.449,10.449,5817.0
2016-10-10 14:30:00,14.01,14.02,14.01,14.02,15093.0,10.449,10.4565,10.449,10.4565,15093.0
2016-10-10 14:40:00,14.02,14.02,14.02,14.02,15420.0,10.4565,10.4565,10.4565,10.4565,15420.0
2016-10-10 14:50:00,14.02,14.02,14.01,14.01,5709.0,10.4565,10.4565,10.449,10.449,5709.0
2016-10-10 15:00:00,14.02,14.02,14.01,14.02,11409.0,10.4565,10.4565,10.449,10.4565,11409.0
2016-10-10 15:10:00,14.02,14.02,14.01,14.01,156972.0,10.4565,10.4565,10.449,10.449,156972.0
2016-10-10 15:20:00,14.01,14.02,14.01,14.01,24408.0,10.449,10.4565,10.449,10.449,24408.0
2016-10-10 15:30:00,14.01,14.02,14.0,14.01,37371.0,10.449,10.4565,10.4416,10.449,37371.0
2016-10-10 15:40:00,14.01,14.01,14.0,14.01,37974.0,10.449,10.449,10.4416,10.449,37974.0
2016-10-10 15:50:00,14.01,14.01,14.0,14.01,85398.0,10.449,10.449,10.4416,10.449,85398.0
2016-10-11 09:30:00,14.0,14.0,13.94,13.95,81672.0,10.4416,10.4416,10.3968,10.4043,81672.0
2016-10-11 09:40:00,13.95,13.95,13.93,13.94,14529.0,10.4043,10.4043,10.3893,10.3968,14529.0
2016-10-11 09:50:00,13.93,13.93,13.92,13.93,46776.0,10.3893,10.3893,10.3819,10.3893,46776.0
2016-10-11 10:00:00,13.93,13.93,13.92,13.93,19038.0,10.3893,10.3893,10.3819,10.3893,19038.0
2016-10-11 10:10:00,13.92,13.92,13.91,13.91,67494.0,10.3819,10.3819,10.3744,10.3744,67494.0
2016-10-11 10:20:00,13.91,13.91,13.9,13.9,49611.0,10.3744,10.3744,10.367,10.367,49611.0
2016-10-11 10:30:00,13.91,13.92,13.9,13.92,33354.0,10.3744,10.3819,10.367,10.3819,33354.0
2016-10-11 10:40:00,13.91,13.92,13.91,13.91,34449.0,10.3744,10.3819,10.3744,10.3744,34449.0
2016-10-11 10:50:00,13.91,13.91,13.89,13.89,30018.0,10.3744,10.3744,10.3595,10.3595,30018.0
2016-10-11 11:00:00,13.89,13.89,13.88,13.88,18564.0,10.3595,10.3595,10.3521,10.3521,18564.0
2016-10-11 11:10:00,13.89,13.89,13.87,13.88,23973.0,10.3595,10.3595,10.3446,10.3521,23973.0
2016-10-11 11:20:00,13.88,13.88,13.85,13.85,47493.0,10.3521,10.3521,10.3297,10.3297,47493.0
2016-10-11 11:30:00,13.86,13.87,13.86,13.87,6237.0,10.3371,10.3446,10.3371,10.3446,6237.0
2016-10-11 11:40:00,13.87,13.88,13.87,13.87,27924.0,10.3446,10.3521,10.3446,10.3446,27924.0
2016-10-11 11:50:00,13.86,13.88,13.86,13.88,17697.0,10.3371,10.3521,10.3371,10.3521,17697.0
2016-10-11 12:00:00,13.88,13.89,13.88,13.88,9447.0,10.3521,10.3595,10.3521,10.3521,9447.0
2016-10-11 12:10:00,13.88,13.88,13.88,13.88,14448.0,10.3521,10.3521,10.3521,10.3521,14448.0
2016-10-11 12:20:00,13.89,13.89,13.88,13.89,83499.0,10.3595,10.3595,10.3521,10.3595,83499.0
2016-10-11 12:30:00,13.88,13.89,13.88,13.89,29964.0,10.3521,10.3595,10.3521,10.3595,29964.0
2016-10-11 12:40:00,13.89,13.91,13.89,13.9,20646.0,10.3595,10.3744,10.3595,10.367,20646.0
2016-10-11 12:50:00,13.89,13.9,13.88,13.89,41988.0,10.3595,10.367,10.3521,10.3595,41988.0
2016-10-11 13:00:00,13.88,13.88,13.86,13.86,31296.0,10.3521,10.3521,10.3371,10.3371,31296.0
2016-10-11 13:10:00,13.86,13.86,13.84,13.84,24771.0,10.3371,10.3371,10.3222,10.3222,24771.0
2016-10-11 13:20:00,13.85,13.86,13.85,13.86,59388.0,10.3297,10.3371,10.3297,10.3371,59388.0
2016-10-11 13:30:00,13.86,13.86,13.84,13.84,24012.0,10.3371,10.3371,10.3222,10.3222,24012.0
2016-10-11 13:40:00,13.85,13.85,13.83,13.83,88662.0,10.3297,10.3297,10.3148,10.3148,88662.0
2016-10-11 13:50:00,13.83,13.84,13.82,13.82,27339.0,10.3148,10.3222,10.3073,10.3073,27339.0
2016-10-11 14:00:00,13.83,13.83,13.82,13.83,27531.0,10.3148,10.3148,10.3073,10.3148,27531.0
2016-10-11 14:10:00,13.83,13.84,13.81,13.81,59649.0,10.3148,10.3222,10.2999,10.2999,59649.0
2016-10-11 14:20:00,13.81,13.82,13.8,13.82,85986.0,10.2999,10.3073,10.2924,10.3073,85986.0
2016-10-11 14:30:00,13.81,13.82,13.81,13.82,37428.0,10.2999,10.3073,10.2999,10.3073,37428.0
2016-10-11 14:40:00,13.82,13.84,13.82,13.84,44676.0,10.3073,10.3222,10.3073,10.3222,44676.0
2016-10-11 14:50:00,13.83,13.84,13.82,13.83,21339.0,10.3148,10.3222,10.3073,10.3148,21339.0
2016-10-11 15:00:00,13.83,13.84,13.82,13.82,37773.0,10.3148,10.3222,10.3073,10.3073,37773.0
2016-10-11 15:10:00,13.83,13.85,13.82,13.84,68100.0,10.3148,10.3297,10.3073,10.3222,68100.0
2016-10-11 15:20:00,13.85,13.86,13.84,13.84,83511.0,10.3297,10.3371,10.3222,10.3222,83511.0
2016-10-11 15:30:00,13.85,13.86,13.84,13.86,133209.0,10.3297,10.3371,10.3222,10.3371,133209.0
2016-10-11 15:40:00,13.86,13.87,13.86,13.87,67308.0,10.3371,10.3446,10.3371,10.3446,67308.0
2016-10-11 15:50:00,13.87,13.87,13.85,13.87,80442.0,10.3446,10.3446,10.3297,10.3446,80442.0
2016-10-12 09:30:00,13.87,13.87,13.82,13.82,60021.0,10.3446,10.3446,10.3073,10.3073,60021.0
2016-10-12 09:40:00,13.82,13.82,13.81,13.81,15414.0,10.3073,10.3073,10.2999,10.2999,15414.0
2016-10-12 09:50:00,13.82,13.84,13.81,13.83,16290.0,10.3073,10.3222,10.2999,10.3148,16290.0
2016-10-12 10:00:00,13.84,13.86,13.83,13.85,9522.0,10.3222,10.3371,10.3148,10.3297,9522.0
2016-10-12 10:10:00,13.85,13.86,13.84,13.85,35058.0,10.3297,10.3371,10.3222,10.3297,35058.0
2016-10-12 10:20:00,13.85,13.87,13.84,13.86,67800.0,10.3297,10.3446,10.3222,10.3371,67800.0
2016-10-12 10:30:00,13.86,13.87,13.85,13.85,47460.0,10.3371,10.3446,10.3297,10.3297,47460.0
2016-10-12 10:40:00,13.85,13.86,13.84,13.84,46392.0,10.3297,10.3371,10.3222,10.3222,46392.0
2016-10-12 10:50:00,13.84,13.85,13.83,13.84,90351.0,10.3222,10.3297,10.3148,10.3222,90351.0
2016-10-12 11:00:00,13.84,13.85,13.84,13.85,65865.0,10.3222,10.3297,10.3222,10.3297,65865.0
2016-10-12 11:10:00,13.85,13.85,13.84,13.85,14235.0,10.3297,10.3297,10.3222,10.3297,14235.0
2016-10-12 11:20:00,13.84,13.85,13.84,13.85,37149.0,10.3222,10.3297,10.3222,10.3297,37149.0
2016-10-12 11:30:00,13.85,13.86,13.85,13.86,24438.0,10.3297,10.3371,10.3297,10.3371,24438.0
2016-10-12 11:40:00,13.86,13.86,13.85,13.86,23481.0,10.3371,10.3371,10.3297,10.3371,23481.0
2016-10-12 11:50:00,13.86,13.86,13.85,13.85,8628.0,10.3371,10.3371,10.3297,10.3297,8628.0
2016-10-12 12:00:00,13.86,13.87,13.86,13.86,72627.0,10.3371,10.3446,10.3371,10.3371,72627.0
2016-10-12 12:10:00,13.87,13.88,13.86,13.87,22398.0,10.3446,10.3521,10.3371,10.3446,22398.0
2016-10-12 12:20:00,13.87,13.88,13.87,13.88,182637.0,10.3446,10.3521,10.3446,10.3521,182637.0
2016-10-12 12:30:00,13.88,13.89,13.87,13.89,11184.0,10.3521,10.3595,10.3446,10.3595,11184.0
2016-10-12 12:40:00,13.88,13.89,13.88,13.88,4023.0,10.3521,10.3595,10.3521,10.3521,4023.0
2016-10-12 12:50:00,13.88,13.89,13.88,13.88,7248.0,10.3521,10.3595,10.3521,10.3521,7248.0
2016-10-12 13:00:00,13.88,13.88,13.88,13.88,975.0,10.3521,10.3521,10.3521,10.3521,975.0
2016-10-12 13:10:00,13.89,13.89,13.88,13.88,26529.0,10.3595,10.3595,10.3521,10.3521,26529.0
2016-10-12 13:20:00,13.88,13.89,13.88,13.88,5253.0,10.3521,10.3595,10.3521,10.3521,5253.0
2016-10-12 13:30:00,13.88,13.89,13.88,13.88,6147.0,10.3521,10.3595,10.3521,10.3521,6147.0
2016-10-12 13:40:00,13.88,13.88,13.88,13.88,7701.0,10.3521,10.3521,10.3521,10.3521,7701.0
2016-10-12 13:50:00,13.88,13.89,13.88,13.89,5352.0,10.3521,10.3595,10.3521,10.3595,5352.0
2016-10-12 14:00:00,13.89,13.9,13.87,13.89,22332.0,10.3595,10.367,10.3446,10.3595,22332.0
2016-10-12 14:10:00,13.9,13.91,13.89,13.9,22206.0,10.367,10.3744,10.3595,10.367,22206.0
2016-10-12 14:20:00,13.9,13.9,13.88,13.89,36900.0,10.367,10.367,10.3521,10.3595,36900.0
2016-10-12 14:30:00,13.88,13.9,13.88,13.9,10548.0,10.3521,10.367,10.3521,10.367,10548.0
2016-10-12 14:40:00,13.89,13.89,13.88,13.89,17214.0,10.3595,10.3595,10.3521,10.3595,17214.0
2016-10-12 14:50:00,13.89,13.9,13.88,13.88,16593.0,10.3595,10.367,10.3521,10.3521,16593.0
2016-10-12 15:00:00,13.88,13.89,13.88,13.88,26916.0,10.3521,10.3595,10.3521,10.3521,26916.0
2016-10-12 15:10:00,13.89,13.89,13.88,13.88,15690.0,10.3595,10.3595,10.3521,10.3521,15690.0
2016-10-12 15:20:00,13.88,13.89,13.88,13.88,33684.0,10.3521,10.3595,10.3521,10.3521,33684.0
2016-10-12 15:30:00,13.87,13.88,13.86,13.87,34287.0,10.3446,10.3521,10.3371,10.3446,34287.0
2016-10-12 15:40:00,13.88,13.89,13.87,13.88,46374.0,10.3521,10.3595,10.3446,10.3521,46374.0
2016-10-12 15:50:00,13.88,13.88,13.87,13.87,107730.0,10.3521,10.3521,10.3446,10.3446,107730.0
2016-10-13 09:30:00,13.75,13.79,13.75,13.77,121671.0,10.2551,10.2849,10.2551,10.27,121671.0
2016-10-13 09:40:00,13.76,13.76,13.75,13.75,35964.0,10.2626,10.2626,10.2551,10.2551,35964.0
2016-10-13 09:50:00,13.76,13.76,13.73,13.73,75273.0,10.2626,10.2626,10.2402,10.2402,75273.0
2016-10-13 10:00:00,13.73,13.74,13.73,13.73,13962.0,10.2402,10.2476,10.2402,10.2402,13962.0
2016-10-13 10:10:00,13.73,13.75,13.73,13.74,46098.0,10.2402,10.2551,10.2402,10.2476,46098.0
2016-10-13 10:20:00,13.74,13.75,13.74,13.74,34272.0,10.2476,10.2551,10.2476,10.2476,34272.0
2016-10-13 10:30:00,13.74,13.77,13.73,13.76,46227.0,10.2476,10.27,10.2402,10.2626,46227.0
2016-10-13 10:40:00,13.77,13.77,13.75,13.75,42504.0,10.27,10.27,10.2551,10.2551,42504.0
2016-10-13 10:50:00,13.75,13.76,13.75,13.76,35136.0,10.2551,10.2626,10.2551,10.2626,35136.0
2016-10-13 11:00:00,13.76,13.76,13.74,13.75,82938.0,10.2626,10.2626,10.2476,10.2551,82938.0
2016-10-13 11:10:00,13.75,13.77,13.75,13.77,31401.0,10.2551,10.27,10.2551,10.27,31401.0
2016-10-13 11:20:00,13.78,13.78,13.77,13.78,35157.0,10.2775,10.2775,10.27,10.2775,35157.0
2016-10-13 11:30:00,13.78,13.8,13.78,13.78,87747.0,10.2775,10.2924,10.2775,10.2775,87747.0
2016-10-13 11:40:00,13.78,13.79,13.77,13.78,361272.0,10.2775,10.2849,10.27,10.2775,361272.0
2016-10-13 11:50:00,13.78,13.79,13.78,13.79,21948.0,10.2775,10.2849,10.2775,10.2849,21948.0
2016-10-13 12:00:00,13.78,13.79,13.78,13.79,10167.0,10.2775,10.2849,10.2775,10.2849,10167.0
2016-10-13 12:10:00,13.79,13.8,13.79,13.79,29463.0,10.2849,10.2924,10.2849,10.2849,29463.0
2016-10-13 12:20:00,13.8,13.8,13.79,13.8,9198.0,10.2924,10.2924,10.2849,10.2924,9198.0
2016-10-13 12:30:00,13.79,13.82,13.79,13.82,10158.0,10.2849,10.3073,10.2849,10.3073,10158.0
2016-10-13 12:40:00,13.82,13.83,13.82,13.82,12573.0,10.3073,10.3148,10.3073,10.3073,12573.0
2016-10-13 12:50:00,13.82,13.82,13.81,13.82,7170.0,10.3073,10.3073,10.2999,10.3073,7170.0
2016-10-13 13:00:00,13.82,13.83,13.82,13.82,12141.0,10.3073,10.3148,10.3073,10.3073,12141.0
2016-10-13 13:10:00,13.81,13.81,13.8,13.81,10824.0,10.2999,10.2999,10.2924,10.2999,10824.0
2016-10-13 13:20:00,13.81,13.82,13.81,13.82,7563.0,10.2999,10.3073,10.2999,10.3073,7563.0
2016-10-13 13:30:00,13.82,13.82,13.81,13.81,32079.0,10.3073,10.3073,10.2999,10.2999,32079.0
2016-10-13 13:40:00,13.82,13.83,13.82,13.82,36213.0,10.3073,10.3148,10.3073,10.3073,36213.0
2016-10-13 13:50:00,13.82,13.85,13.82,13.84,18516.0,10.3073,10.3297,10.3073,10.3222,18516.0
2016-10-13 14:00:00,13.84,13.85,13.84,13.85,15072.0,10.3222,10.3297,10.3222,10.3297,15072.0
2016-10-13 14:10:00,13.84,13.85,13.84,13.84,52689.0,10.3222,10.3297,10.3222,10.3222,52689.0
2016-10-13 14:20:00,13.85,13.85,13.84,13.85,30066.0,10.3297,10.3297,10.3222,10.3297,30066.0
2016-10-13 14:30:00,13.86,13.86,13.84,13.85,49029.0,10.3371,10.3371,10.3222,10.3297,49029.0
2016-10-13 14:40:00,13.84,13.86,13.84,13.85,3465.0,10.3222,10.3371,10.3222,10.3297,3465.0
2016-10-13 14:50:00,13.86,13.87,13.85,13.87,32610.0,10.3371,10.3446,10.3297,10.3446,32610.0
2016-10-13 15:00:00,13.86,13.86,13.86,13.86,960.0,10.3371,10.3371,10.3371,10.3371,960.0
2016-10-13 15:10:00,13.87,13.87,13.86,13.86,54888.0,10.3446,10.3446,10.3371,10.3371,54888.0
2016-10-13 15:20:00,13.86,13.86,13.85,13.85,69597.0,10.3371,10.3371,10.3297,10.3297,69597.0
2016-10-13 15:30:00,13.85,13.85,13.84,13.85,105582.0,10.3297,10.3297,10.3222,10.3297,105582.0
2016-10-13 15:40:00,13.85,13.85,13.84,13.84,141780.0,10.3297,10.3297,10.3222,10.3222,141780.0
2016-10-13 15:50:00,13.83,13.83,13.81,13.83,125511.0,10.3148,10.3148,10.2999,10.3148,125511.0
2016-10-14 09:30:00,13.87,13.9,13.87,13.89,75609.0,10.3446,10.367,10.3446,10.3595,75609.0
2016-10-14 09:40:00,13.89,13.92,13.89,13.91,46041.0,10.3595,10.3819,10.3595,10.3744,46041.0
2016-10-14 09:50:00,13.91,13.92,13.91,13.91,24354.0,10.3744,10.3819,10.3744,10.3744,24354.0
2016-10-14 10:00:00,13.91,13.91,13.9,13.91,6300.0,10.3744,10.3744,10.367,10.3744,6300.0
2016-10-14 10:10:00,13.91,13.93,13.9,13.93,25803.0,10.3744,10.3893,10.367,10.3893,25803.0
2016-10-14 10:20:00,13.93,13.93,13.91,13.92,50874.0,10.3893,10.3893,10.3744,10.3819,50874.0
2016-10-14 10:30:00,13.92,13.92,13.91,13.92,18594.0,10.3819,10.3819,10.3744,10.3819,18594.0
2016-10-14 10:40:00,13.93,13.93,13.92,13.92,9795.0,10.3893,10.3893,10.3819,10.3819,9795.0
2016-10-14 10:50:00,13.92,13.92,13.9,13.91,14835.0,10.3819,10.3819,10.367,10.3744,14835.0
2016-10-14 11:00:00,13.9,13.91,13.89,13.89,114849.0,10.367,10.3744,10.3595,10.3595,114849.0
2016-10-14 11:10:00,13.89,13.89,13.88,13.89,8739.0,10.3595,10.3595,10.3521,10.3595,8739.0
2016-10-14 11:20:00,13.89,13.9,13.88,13.88,19524.0,10.3595,10.367,10.3521,10.3521,19524.0
2016-10-14 11:30:00,13.88,13.88,13.86,13.87,31116.0,10.3521,10.3521,10.3371,10.3446,31116.0
2016-10-14 11:40:00,13.87,13.87,13.86,13.86,10917.0,10.3446,10.3446,10.3371,10.3371,10917.0
2016-10-14 11:50:00,13.86,13.87,13.86,13.86,21492.0,10.3371,10.3446,10.3371,10.3371,21492.0
2016-10-14 12:00:00,13.86,13.87,13.86,13.87,20838.0,10.3371,10.3446,10.3371,10.3446,20838.0
2016-10-14 12:10:00,13.86,13.86,13.85,13.85,18129.0,10.3371,10.3371,10.3297,10.3297,18129.0
2016-10-14 12:20:00,13.85,13.86,13.85,13.86,25455.0,10.3297,10.3371,10.3297,10.3371,25455.0
2016-10-14 12:30:00,13.86,13.87,13.86,13.87,15213.0,10.3371,10.3446,10.3371,10.3446,15213.0
2016-10-14 12:40:00,13.87,13.88,13.86,13.86,9585.0,10.3446,10.3521,10.3371,10.3371,9585.0
2016-10-14 12:50:00,13.86,13.87,13.86,13.87,24840.0,10.3371,10.3446,10.3371,10.3446,24840.0
2016-10-14 13:00:00,13.86,13.88,13.86,13.88,13158.0,10.3371,10.3521,10.3371,10.3521,13158.0
2016-10-14 13:10:00,13.87,13.88,13.87,13.87,15858.0,10.3446,10.3521,10.3446,10.3446,15858.0
2016-10-14 13:20:00,13.87,13.88,13.87,13.88,34530.0,10.3446,10.3521,10.3446,10.3521,34530.0
2016-10-14 13:30:00,13.88,13.9,13.87,13.89,40173.0,10.3521,10.367,10.3446,10.3595,40173.0
2016-10-14 13:40:00,13.88,13.88,13.87,13.88,37917.0,10.3521,10.3521,10.3446,10.3521,37917.0
2016-10-14 13:50:00,13.88,13.88,13.87,13.87,9807.0,10.3521,10.3521,10.3446,10.3446,9807.0
2016-10-14 14:00:00,13.87,13.87,13.86,13.86,71886.0,10.3446,10.3446,10.3371,10.3371,71886.0
2016-10-14 14:10:00,13.86,13.86,13.85,13.86,108093.0,10.3371,10.3371,10.3297,10.3371,108093.0
2016-10-14 14:20:00,13.87,13.88,13.87,13.88,9174.0,10.3446,10.3521,10.3446,10.3521,9174.0
2016-10-14 14:30:00,13.87,13.88,13.87,13.87,8751.0,10.3446,10.3521,10.3446,10.3446,8751.0
2016-10-14 14:40:00,13.87,13.87,13.86,13.86,19716.0,10.3446,10.3446,10.3371,10.3371,19716.0
2016-10-14 14:50:00,13.86,13.87,13.85,13.86,7860.0,10.3371,10.3446,10.3297,10.3371,7860.0
2016-10-14 15:00:00,13.86,13.86,13.85,13.86,11244.0,10.3371,10.3371,10.3297,10.3371,11244.0
2016-10-14 15:10:00,13.86,13.87,13.86,13.86,14973.0,10.3371,10.3446,10.3371,10.3371,14973.0
2016-10-14 15:20:00,13.86,13.87,13.86,13.86,19971.0,10.3371,10.3446,10.3371,10.3371,19971.0
2016-10-14 15:30:00,13.87,13.88,13.86,13.88,25428.0,10.3446,10.3521,10.3371,10.3521,25428.0
2016-10-14 15:40:00,13.88,13.88,13.87,13.87,119928.0,10.3521,10.3521,10.3446,10.3446,119928.0
2016-10-14 15:50:00,13.87,13.87,13.85,13.85,90693.0,10.3446,10.3446,10.3297,10.3297,90693.0
2016-10-17 09:30:00,13.85,13.86,13.84,13.84,74958.0,10.3297,10.3371,10.3222,10.3222,74958.0
2016-10-17 09:40:00,13.83,13.84,13.83,13.83,18600.0,10.3148,10.3222,10.3148,10.3148,18600.0
2016-10-17 09:50:00,13.84,13.84,13.84,13.84,1578.0,10.3222,10.3222,10.3222,10.3222,1578.0
2016-10-17 10:00:00,13.83,13.84,13.83,13.84,18735.0,10.3148,10.3222,10.3148,10.3222,18735.0
2016-10-17 10:10:00,13.84,13.85,13.84,13.84,28764.0,10.3222,10.3297,10.3222,10.3222,28764.0
2016-10-17 10:20:00,13.84,13.87,13.83,13.86,65271.0,10.3222,10.3446,10.3148,10.3371,65271.0
2016-10-17 10:30:00,13.86,13.86,13.85,13.85,44259.0,10.3371,10.3371,10.3297,10.3297,44259.0
2016-10-17 10:40:00,13.86,13.86,13.84,13.85,57558.0,10.3371,10.3371,10.3222,10.3297,57558.0
2016-10-17 10:50:00,13.85,13.85,13.83,13.84,53343.0,10.3297,10.3297,10.3148,10.3222,53343.0
2016-10-17 11:00:00,13.84,13.85,13.84,13.84,66141.0,10.3222,10.3297,10.3222,10.3222,66141.0
2016-10-17 11:10:00,13.84,13.85,13.83,13.85,23706.0,10.3222,10.3297,10.3148,10.3297,23706.0
2016-10-17 11:20:00,13.84,13.85,13.83,13.84,25122.0,10.3222,10.3297,10.3148,10.3222,25122.0
2016-10-17 11:30:00,13.84,13.84,13.83,13.84,8586.0,10.3222,10.3222,10.3148,10.3222,8586.0
2016-10-17 11:40:00,13.84,13.84,13.83,13.84,19902.0,10.3222,10.3222,10.3148,10.3222,19902.0
2016-10-17 11:50:00,13.84,13.85,13.84,13.84,14679.0,10.3222,10.3297,10.3222,10.3222,14679.0
2016-10-17 12:00:00,13.84,13.84,13.83,13.84,11406.0,10.3222,10.3222,10.3148,10.3222,11406.0
2016-10-17 12:10:00,13.83,13.84,13.83,13.83,11913.0,10.3148,10.3222,10.3148,10.3148,11913.0
2016-10-17 12:20:00,13.83,13.83,13.82,13.82,12270.0,10.3148,10.3148,10.3073,10.3073,12270.0
2016-10-17 12:30:00,13.82,13.83,13.82,13.83,3207.0,10.3073,10.3148,10.3073,10.3148,3207.0
2016-10-17 12:40:00,13.83,13.83,13.82,13.83,6822.0,10.3148,10.3148,10.3073,10.3148,6822.0
2016-10-17 12:50:00,13.83,13.83,13.82,13.82,11673.0,10.3148,10.3148,10.3073,10.3073,11673.0
2016-10-17 13:00:00,13.82,13.83,13.82,13.83,16728.0,10.3073,10.3148,10.3073,10.3148,16728.0
2016-10-17 13:10:00,13.83,13.83,13.82,13.82,65292.0,10.3148,10.3148,10.3073,10.3073,65292.0
2016-10-17 13:20:00,13.82,13.83,13.81,13.82,6876.0,10.3073,10.3148,10.2999,10.3073,6876.0
2016-10-17 13:30:00,13.82,13.82,13.82,13.82,13428.0,10.3073,10.3073,10.3073,10.3073,13428.0
2016-10-17 13:40:00,13.82,13.82,13.82,13.82,18177.0,10.3073,10.3073,10.3073,10.3073,18177.0
2016-10-17 13:50:00,13.82,13.82,13.81,13.81,14988.0,10.3073,10.3073,10.2999,10.2999,14988.0
2016-10-17 14:00:00,13.81,13.81,13.81,13.81,15825.0,10.2999,10.2999,10.2999,10.2999,15825.0
2016-10-17 14:10:00,13.81,13.82,13.81,13.82,21459.0,10.2999,10.3073,10.2999,10.3073,21459.0
2016-10-17 14:20:00,13.82,13.83,13.82,13.82,13311.0,10.3073,10.3148,10.3073,10.3073,13311.0
2016-10-17 14:30:00,13.82,13.82,13.82,13.82,15579.0,10.3073,10.3073,10.3073,10.3073,15579.0
2016-10-17 14:40:00,13.82,13.82,13.82,13.82,7878.0,10.3073,10.3073,10.3073,10.3073,7878.0
2016-10-17 14:50:00,13.82,13.83,13.82,13.83,17163.0,10.3073,10.3148,10.3073,10.3148,17163.0
2016-10-17 15:00:00,13.83,13.83,13.83,13.83,4836.0,10.3148,10.3148,10.3148,10.3148,4836.0
2016-10-17 15:10:00,13.83,13.83,13.82,13.82,59823.0,10.3148,10.3148,10.3073,10.3073,59823.0
2016-10-17 15:20:00,13.82,13.82,13.82,13.82,36237.0,10.3073,10.3073,10.3073,10.3073,36237.0
2016-10-17 15:30:00,13.82,13.82,13.82,13.82,21243.0,10.3073,10.3073,10.3073,10.3073,21243.0
2016-10-17 15:40:00,13.82,13.82,13.82,13.82,76773.0,10.3073,10.3073,10.3073,10.3073,76773.0
2016-10-17 15:50:00,13.82,13.82,13.81,13.82,71256.0,10.3073,10.3073,10.2999,10.3073,71256.0
2016-10-18 09:30:00,13.89,13.89,13.86,13.86,81525.0,10.3595,10.3595,10.3371,10.3371,81525.0
2016-10-18 09:40:00,13.85,13.86,13.85,13.85,16749.0,10.3297,10.3371,10.3297,10.3297,16749.0
2016-10-18 09:50:00,13.85,13.85,13.83,13.84,27567.0,10.3297,10.3297,10.3148,10.3222,27567.0
2016-10-18 10:00:00,13.83,13.84,13.83,13.84,21066.0,10.3148,10.3222,10.3148,10.3222,21066.0
2016-10-18 10:10:00,13.84,13.85,13.84,13.85,17046.0,10.3222,10.3297,10.3222,10.3297,17046.0
2016-10-18 10:20:00,13.84,13.84,13.82,13.83,32856.0,10.3222,10.3222,10.3073,10.3148,32856.0
2016-10-18 10:30:00,13.83,13.84,13.83,13.83,18321.0,10.3148,10.3222,10.3148,10.3148,18321.0
2016-10-18 10:40:00,13.84,13.84,13.83,13.84,54546.0,10.3222,10.3222,10.3148,10.3222,54546.0
2016-10-18 10:50:00,13.83,13.84,13.83,13.84,44025.0,10.3148,10.3222,10.3148,10.3222,44025.0
2016-10-18 11:00:00,13.84,13.85,13.84,13.84,33816.0,10.3222,10.3297,10.3222,10.3222,33816.0
2016-10-18 11:10:00,13.84,13.84,13.83,13.83,10542.0,10.3222,10.3222,10.3148,10.3148,10542.0
2016-10-18 11:20:00,13.83,13.85,13.83,13.85,13635.0,10.3148,10.3297,10.3148,10.3297,13635.0
2016-10-18 11:30:00,13.85,13.85,13.84,13.84,38979.0,10.3297,10.3297,10.3222,10.3222,38979.0
2016-10-18 11:40:00,13.85,13.85,13.84,13.85,20613.0,10.3297,10.3297,10.3222,10.3297,20613.0
2016-10-18 11:50:00,13.85,13.86,13.85,13.86,16614.0,10.3297,10.3371,10.3297,10.3371,16614.0
2016-10-18 12:00:00,13.86,13.86,13.85,13.85,52683.0,10.3371,10.3371,10.3297,10.3297,52683.0
2016-10-18 12:10:00,13.86,13.86,13.85,13.86,65679.0,10.3371,10.3371,10.3297,10.3371,65679.0
2016-10-18 12:20:00,13.86,13.86,13.85,13.85,11802.0,10.3371,10.3371,10.3297,10.3297,11802.0
2016-10-18 12:30:00,13.85,13.86,13.85,13.85,10974.0,10.3297,10.3371,10.3297,10.3297,10974.0
2016-10-18 12:40:00,13.85,13.85,13.85,13.85,7275.0,10.3297,10.3297,10.3297,10.3297,7275.0
2016-10-18 12:50:00,13.85,13.85,13.84,13.84,21372.0,10.3297,10.3297,10.3222,10.3222,21372.0
2016-10-18 13:00:00,13.84,13.85,13.84,13.84,9165.0,10.3222,10.3297,10.3222,10.3222,9165.0
2016-10-18 13:10:00,13.84,13.85,13.84,13.85,10917.0,10.3222,10.3297,10.3222,10.3297,10917.0
2016-10-18 13:20:00,13.85,13.85,13.84,13.84,51849.0,10.3297,10.3297,10.3222,10.3222,51849.0
2016-10-18 13:30:00,13.84,13.85,13.83,13.84,11499.0,10.3222,10.3297,10.3148,10.3222,11499.0
2016-10-18 13:40:00,13.84,13.84,13.84,13.84,10386.0,10.3222,10.3222,10.3222,10.3222,10386.0
2016-10-18 13:50:00,13.84,13.85,13.84,13.84,46707.0,10.3222,10.3297,10.3222,10.3222,46707.0
2016-10-18 14:00:00,13.84,13.85,13.84,13.85,15819.0,10.3222,10.3297,10.3222,10.3297,15819.0
2016-10-18 14:10:00,13.85,13.85,13.84,13.84,17760.0,10.3297,10.3297,10.3222,10.3222,17760.0
2016-10-18 14:20:00,13.85,13.86,13.84,13.85,15057.0,10.3297,10.3371,10.3222,10.3297,15057.0
2016-10-18 14:30:00,13.85,13.86,13.85,13.85,5898.0,10.3297,10.3371,10.3297,10.3297,5898.0
2016-10-18 14:40:00,13.85,13.86,13.85,13.85,12951.0,10.3297,10.3371,10.3297,10.3297,12951.0
2016-10-18 14:50:00,13.86,13.86,13.85,13.86,16197.0,10.3371,10.3371,10.3297,10.3371,16197.0
2016-10-18 15:00:00,13.85,13.86,13.85,13.85,56565.0,10.3297,10.3371,10.3297,10.3297,56565.0
2016-10-18 15:10:00,13.85,13.85,13.84,13.84,12174.0,10.3297,10.3297,10.3222,10.3222,12174.0
2016-10-18 15:20:00,13.84,13.85,13.84,13.84,19866.0,10.3222,10.3297,10.3222,10.3222,19866.0
2016-10-18 15:30:00,13.84,13.85,13.84,13.84,29892.0,10.3222,10.3297,10.3222,10.3222,29892.0
2016-10-18 15:40:00,13.84,13.84,13.83,13.83,116529.0,10.3222,10.3222,10.3148,10.3148,116529.0
2016-10-18 15:50:00,13.83,13.84,13.83,13.84,101004.0,10.3148,10.3222,10.3148,10.3222,101004.0
2016-10-19 09:30:00,13.83,13.83,13.78,13.78,125682.0,10.3148,10.3148,10.2775,10.2775,125682.0
2016-10-19 09:40:00,13.78,13.78,13.77,13.78,12489.0,10.2775,10.2775,10.27,10.2775,12489.0
2016-10-19 09:50:00,13.78,13.79,13.77,13.78,29592.0,10.2775,10.2849,10.27,10.2775,29592.0
2016-10-19 10:00:00,13.78,13.78,13.77,13.78,5580.0,10.2775,10.2775,10.27,10.2775,5580.0
2016-10-19 10:10:00,13.78,13.79,13.78,13.79,16056.0,10.2775,10.2849,10.2775,10.2849,16056.0
2016-10-19 10:20:00,13.79,13.8,13.78,13.8,11889.0,10.2849,10.2924,10.2775,10.2924,11889.0
2016-10-19 10:30:00,13.8,13.81,13.79,13.79,50826.0,10.2924,10.2999,10.2849,10.2849,50826.0
2016-10-19 10:40:00,13.79,13.82,13.79,13.82,22767.0,10.2849,10.3073,10.2849,10.3073,22767.0
2016-10-19 10:50:00,13.81,13.82,13.81,13.81,45339.0,10.2999,10.3073,10.2999,10.2999,45339.0
2016-10-19 11:00:00,13.81,13.82,13.81,13.82,14877.0,10.2999,10.3073,10.2999,10.3073,14877.0
2016-10-19 11:10:00,13.82,13.82,13.81,13.82,69453.0,10.3073,10.3073,10.2999,10.3073,69453.0
2016-10-19 11:20:00,13.81,13.81,13.8,13.81,34407.0,10.2999,10.2999,10.2924,10.2999,34407.0
2016-10-19 11:30:00,13.81,13.81,13.8,13.8,10467.0,10.2999,10.2999,10.2924,10.2924,10467.0
2016-10-19 11:40:00,13.8,13.81,13.8,13.8,12348.0,10.2924,10.2999,10.2924,10.2924,12348.0
2016-10-19 11:50:00,13.8,13.81,13.8,13.8,113616.0,10.2924,10.2999,10.2924,10.2924,113616.0
2016-10-19 12:00:00,13.8,13.81,13.8,13.8,15135.0,10.2924,10.2999,10.2924,10.2924,15135.0
2016-10-19 12:10:00,13.8,13.81,13.8,13.8,2931.0,10.2924,10.2999,10.2924,10.2924,2931.0
2016-10-19 12:20:00,13.8,13.81,13.8,13.81,31842.0,10.2924,10.2999,10.2924,10.2999,31842.0
2016-10-19 12:30:00,13.81,13.81,13.81,13.81,82911.0,10.2999,10.2999,10.2999,10.2999,82911.0
2016-10-19 12:40:00,13.81,13.81,13.81,13.81,20454.0,10.2999,10.2999,10.2999,10.2999,20454.0
2016-10-19 12:50:00,13.81,13.81,13.81,13.81,6858.0,10.2999,10.2999,10.2999,10.2999,6858.0
2016-10-19 13:00:00,13.81,13.82,13.81,13.81,28719.0,10.2999,10.3073,10.2999,10.2999,28719.0
2016-10-19 13:10:00,13.81,13.81,13.8,13.81,3243.0,10.2999,10.2999,10.2924,10.2999,3243.0
2016-10-19 13:20:00,13.81,13.81,13.81,13.81,12114.0,10.2999,10.2999,10.2999,10.2999,12114.0
2016-10-19 13:30:00,13.81,13.81,13.81,13.81,15615.0,10.2999,10.2999,10.2999,10.2999,15615.0
2016-10-19 13:40:00,13.81,13.82,13.81,13.81,28551.0,10.2999,10.3073,10.2999,10.2999,28551.0
2016-10-19 13:50:00,13.81,13.81,13.8,13.81,27063.0,10.2999,10.2999,10.2924,10.2999,27063.0
2016-10-19 14:00:00,13.81,13.82,13.81,13.81,16674.0,10.2999,10.3073,10.2999,10.2999,16674.0
2016-10-19 14:10:00,13.82,13.82,13.81,13.81,7530.0,10.3073,10.3073,10.2999,10.2999,7530.0
2016-10-19 14:20:00,13.82,13.82,13.81,13.81,10386.0,10.3073,10.3073,10.2999,10.2999,10386.0
2016-10-19 14:30:00,13.81,13.81,13.8,13.81,26742.0,10.2999,10.2999,10.2924,10.2999,26742.0
2016-10-19 14:40:00,13.81,13.81,13.8,13.8,193389.0,10.2999,10.2999,10.2924,10.2924,193389.0
2016-10-19 14:50:00,13.8,13.81,13.8,13.81,11790.0,10.2924,10.2999,10.2924,10.2999,11790.0
2016-10-19 15:00:00,13.81,13.82,13.81,13.82,23349.0,10.2999,10.3073,10.2999,10.3073,23349.0
2016-10-19 15:10:00,13.82,13.82,13.81,13.82,25164.0,10.3073,10.3073,10.2999,10.3073,25164.0
2016-10-19 15:20:00,13.82,13.82,13.81,13.81,19494.0,10.3073,10.3073,10.2999,10.2999,19494.0
2016-10-19 15:30:00,13.81,13.81,13.81,13.81,43407.0,10.2999,10.2999,10.2999,10.2999,43407.0
2016-10-19 15:40:00,13.81,13.81,13.81,13.81,40695.0,10.2999,10.2999,10.2999,10.2999,40695.0
2016-10-19 15:50:00,13.81,13.81,13.79,13.8,74184.0,10.2999,10.2999,10.2849,10.2924,74184.0
2016-10-20 09:30:00,13.77,13.77,13.73,13.73,63720.0,10.27,10.27,10.2402,10.2402,63720.0
2016-10-20 09:40:00,13.73,13.77,13.73,13.77,25710.0,10.2402,10.27,10.2402,10.27,25710.0
2016-10-20 09:50:00,13.76,13.77,13.76,13.77,2103.0,10.2626,10.27,10.2626,10.27,2103.0
2016-10-20 10:00:00,13.77,13.79,13.76,13.79,36168.0,10.27,10.2849,10.2626,10.2849,36168.0
2016-10-20 10:10:00,13.79,13.79,13.77,13.77,120867.0,10.2849,10.2849,10.27,10.27,120867.0
2016-10-20 10:20:00,13.78,13.78,13.75,13.75,34008.0,10.2775,10.2775,10.2551,10.2551,34008.0
2016-10-20 10:30:00,13.74,13.74,13.71,13.71,50010.0,10.2476,10.2476,10.2253,10.2253,50010.0
2016-10-20 10:40:00,13.71,13.73,13.71,13.73,25749.0,10.2253,10.2402,10.2253,10.2402,25749.0
2016-10-20 10:50:00,13.73,13.73,13.71,13.72,33054.0,10.2402,10.2402,10.2253,10.2327,33054.0
2016-10-20 11:00:00,13.73,13.73,13.72,13.73,12492.0,10.2402,10.2402,10.2327,10.2402,12492.0
2016-10-20 11:10:00,13.72,13.74,13.72,13.73,29535.0,10.2327,10.2476,10.2327,10.2402,29535.0
2016-10-20 11:20:00,13.74,13.74,13.73,13.73,8100.0,10.2476,10.2476,10.2402,10.2402,8100.0
2016-10-20 11:30:00,13.73,13.74,13.73,13.73,9174.0,10.2402,10.2476,10.2402,10.2402,9174.0
2016-10-20 11:40:00,13.73,13.74,13.73,13.74,29739.0,10.2402,10.2476,10.2402,10.2476,29739.0
2016-10-20 11:50:00,13.74,13.75,13.73,13.75,22503.0,10.2476,10.2551,10.2402,10.2551,22503.0
2016-10-20 12:00:00,13.76,13.77,13.76,13.77,11160.0,10.2626,10.27,10.2626,10.27,11160.0
2016-10-20 12:10:00,13.77,13.77,13.76,13.77,25401.0,10.27,10.27,10.2626,10.27,25401.0
2016-10-20 12:20:00,13.76,13.77,13.76,13.76,11283.0,10.2626,10.27,10.2626,10.2626,11283.0
2016-10-20 12:30:00,13.76,13.77,13.76,13.77,45315.0,10.2626,10.27,10.2626,10.27,45315.0
2016-10-20 12:40:00,13.78,13.78,13.77,13.77,31332.0,10.2775,10.2775,10.27,10.27,31332.0
2016-10-20 12:50:00,13.78,13.78,13.77,13.77,20751.0,10.2775,10.2775,10.27,10.27,20751.0
2016-10-20 13:00:00,13.77,13.78,13.77,13.78,12993.0,10.27,10.2775,10.27,10.2775,12993.0
2016-10-20 13:10:00,13.78,13.78,13.77,13.77,12099.0,10.2775,10.2775,10.27,10.27,12099.0
2016-10-20 13:20:00,13.77,13.77,13.76,13.77,26784.0,10.27,10.27,10.2626,10.27,26784.0
2016-10-20 13:30:00,13.77,13.77,13.77,13.77,7728.0,10.27,10.27,10.27,10.27,7728.0
2016-10-20 13:40:00,13.77,13.77,13.77,13.77,23625.0,10.27,10.27,10.27,10.27,23625.0
2016-10-20 13:50:00,13.76,13.76,13.73,13.74,20547.0,10.2626,10.2626,10.2402,10.2476,20547.0
2016-10-20 14:00:00,13.74,13.76,13.74,13.76,113916.0,10.2476,10.2626,10.2476,10.2626,113916.0
2016-10-20 14:10:00,13.75,13.76,13.75,13.76,11895.0,10.2551,10.2626,10.2551,10.2626,11895.0
2016-10-20 14:20:00,13.75,13.76,13.74,13.76,17106.0,10.2551,10.2626,10.2476,10.2626,17106.0
2016-10-20 14:30:00,13.76,13.76,13.75,13.75,12651.0,10.2626,10.2626,10.2551,10.2551,12651.0
2016-10-20 14:40:00,13.75,13.77,13.75,13.77,55038.0,10.2551,10.27,10.2551,10.27,55038.0
2016-10-20 14:50:00,13.78,13.78,13.77,13.77,30381.0,10.2775,10.2775,10.27,10.27,30381.0
2016-10-20 15:00:00,13.77,13.78,13.76,13.78,13767.0,10.27,10.2775,10.2626,10.2775,13767.0
2016-10-20 15:10:00,13.78,13.78,13.77,13.77,23391.0,10.2775,10.2775,10.27,10.27,23391.0
2016-10-20 15:20:00,13.77,13.78,13.76,13.77,14988.0,10.27,10.2775,10.2626,10.27,14988.0
2016-10-20 15:30:00,13.76,13.76,13.75,13.76,21906.0,10.2626,10.2626,10.2551,10.2626,21906.0
2016-10-20 15:40:00,13.76,13.76,13.75,13.76,48837.0,10.2626,10.2626,10.2551,10.2626,48837.0
2016-10-20 15:50:00,13.77,13.77,13.76,13.76,67815.0,10.27,10.27,10.2626,10.2626,67815.0
2016-10-21 09:30:00,13.77,13.77,13.75,13.76,120708.0,10.27,10.27,10.2551,10.2626,120708.0
2016-10-21 09:40:00,13.76,13.77,13.75,13.76,73242.0,10.2626,10.27,10.2551,10.2626,73242.0
2016-10-21 09:50:00,13.76,13.78,13.76,13.77,44865.0,10.2626,10.2775,10.2626,10.27,44865.0
2016-10-21 10:00:00,13.77,13.77,13.76,13.77,28623.0,10.27,10.27,10.2626,10.27,28623.0
2016-10-21 10:10:00,13.77,13.77,13.76,13.77,10095.0,10.27,10.27,10.2626,10.27,10095.0
2016-10-21 10:20:00,13.77,13.78,13.77,13.77,16836.0,10.27,10.2775,10.27,10.27,16836.0
2016-10-21 10:30:00,13.77,13.79,13.77,13.78,17376.0,10.27,10.2849,10.27,10.2775,17376.0
2016-10-21 10:40:00,13.78,13.79,13.77,13.78,28533.0,10.2775,10.2849,10.27,10.2775,28533.0
2016-10-21 10:50:00,13.78,13.78,13.77,13.78,53421.0,10.2775,10.2775,10.27,10.2775,53421.0
2016-10-21 11:00:00,13.77,13.78,13.77,13.78,16425.0,10.27,10.2775,10.27,10.2775,16425.0
2016-10-21 11:10:00,13.78,13.79,13.78,13.78,25734.0,10.2775,10.2849,10.2775,10.2775,25734.0
2016-10-21 11:20:00,13.78,13.78,13.77,13.78,19557.0,10.2775,10.2775,10.27,10.2775,19557.0
2016-10-21 11:30:00,13.78,13.78,13.78,13.78,31215.0,10.2775,10.2775,10.2775,10.2775,31215.0
2016-10-21 11:40:00,13.78,13.8,13.78,13.8,18795.0,10.2775,10.2924,10.2775,10.2924,18795.0
2016-10-21 11:50:00,13.8,13.8,13.79,13.79,16818.0,10.2924,10.2924,10.2849,10.2849,16818.0
2016-10-21 12:00:00,13.79,13.8,13.79,13.79,756921.0,10.2849,10.2924,10.2849,10.2849,756921.0
2016-10-21 12:10:00,13.8,13.8,13.79,13.79,36012.0,10.2924,10.2924,10.2849,10.2849,36012.0
2016-10-21 12:20:00,13.8,13.8,13.79,13.79,7899.0,10.2924,10.2924,10.2849,10.2849,7899.0
2016-10-21 12:30:00,13.78,13.79,13.78,13.78,8955.0,10.2775,10.2849,10.2775,10.2775,8955.0
2016-10-21 12:40:00,13.78,13.79,13.78,13.78,12828.0,10.2775,10.2849,10.2775,10.2775,12828.0
2016-10-21 12:50:00,13.78,13.78,13.77,13.78,7401.0,10.2775,10.2775,10.27,10.2775,7401.0
2016-10-21 13:00:00,13.78,13.79,13.78,13.78,8580.0,10.2775,10.2849,10.2775,10.2775,8580.0
2016-10-21 13:10:00,13.79,13.79,13.78,13.79,8919.0,10.2849,10.2849,10.2775,10.2849,8919.0
2016-10-21 13:20:00,13.79,13.79,13.78,13.78,19869.0,10.2849,10.2849,10.2775,10.2775,19869.0
2016-10-21 13:30:00,13.78,13.78,13.77,13.78,3906.0,10.2775,10.2775,10.27,10.2775,3906.0
2016-10-21 13:40:00,13.78,13.79,13.78,13.79,54999.0,10.2775,10.2849,10.2775,10.2849,54999.0
2016-10-21 13:50:00,13.79,13.8,13.79,13.79,5673.0,10.2849,10.2924,10.2849,10.2849,5673.0
2016-10-21 14:00:00,13.8,13.8,13.79,13.79,104628.0,10.2924,10.2924,10.2849,10.2849,104628.0
2016-10-21 14:10:00,13.79,13.8,13.79,13.8,12648.0,10.2849,10.2924,10.2849,10.2924,12648.0
2016-10-21 14:20:00,13.8,13.8,13.79,13.8,26322.0,10.2924,10.2924,10.2849,10.2924,26322.0
2016-10-21 14:30:00,13.8,13.8,13.8,13.8,13851.0,10.2924,10.2924,10.2924,10.2924,13851.0
2016-10-21 14:40:00,13.8,13.81,13.8,13.8,11631.0,10.2924,10.2999,10.2924,10.2924,11631.0
2016-10-21 14:50:00,13.8,13.81,13.8,13.81,18528.0,10.2924,10.2999,10.2924,10.2999,18528.0
2016-10-21 15:00:00,13.81,13.82,13.81,13.81,6576.0,10.2999,10.3073,10.2999,10.2999,6576.0
2016-10-21 15:10:00,13.81,13.81,13.8,13.8,71151.0,10.2999,10.2999,10.2924,10.2924,71151.0
2016-10-21 15:20:00,13.8,13.8,13.8,13.8,18960.0,10.2924,10.2924,10.2924,10.2924,18960.0
2016-10-21 15:30:00,13.8,13.8,13.79,13.8,26802.0,10.2924,10.2924,10.2849,10.2924,26802.0
2016-10-21 15:40:00,13.79,13.8,13.79,13.79,39939.0,10.2849,10.2924,10.2849,10.2849,39939.0
2016-10-21 15:50:00,13.8,13.8,13.79,13.79,58257.0,10.2924,10.2924,10.2849,10.2849,58257.0
2016-10-24 09:30:00,13.85,13.89,13.85,13.89,95274.0,10.3297,10.3595,10.3297,10.3595,95274.0
2016-10-24 09:40:00,13.88,13.89,13.87,13.88,8097.0,10.3521,10.3595,10.3446,10.3521,8097.0
2016-10-24 09:50:00,13.89,13.89,13.87,13.88,22884.0,10.3595,10.3595,10.3446,10.3521,22884.0
2016-10-24 10:00:00,13.88,13.88,13.86,13.86,42471.0,10.3521,10.3521,10.3371,10.3371,42471.0
2016-10-24 10:10:00,13.86,13.86,13.85,13.85,21594.0,10.3371,10.3371,10.3297,10.3297,21594.0
2016-10-24 10:20:00,13.85,13.86,13.85,13.86,18078.0,10.3297,10.3371,10.3297,10.3371,18078.0
2016-10-24 10:30:00,13.85,13.87,13.85,13.87,20436.0,10.3297,10.3446,10.3297,10.3446,20436.0
2016-10-24 10:40:00,13.87,13.87,13.85,13.86,13635.0,10.3446,10.3446,10.3297,10.3371,13635.0
2016-10-24 10:50:00,13.86,13.87,13.85,13.86,18369.0,10.3371,10.3446,10.3297,10.3371,18369.0
2016-10-24 11:00:00,13.86,13.87,13.86,13.87,22848.0,10.3371,10.3446,10.3371,10.3446,22848.0
2016-10-24 11:10:00,13.87,13.88,13.87,13.88,26190.0,10.3446,10.3521,10.3446,10.3521,26190.0
2016-10-24 11:20:00,13.88,13.88,13.87,13.87,31131.0,10.3521,10.3521,10.3446,10.3446,31131.0
2016-10-24 11:30:00,13.87,13.87,13.86,13.87,27669.0,10.3446,10.3446,10.3371,10.3446,27669.0
2016-10-24 11:40:00,13.87,13.87,13.85,13.86,36735.0,10.3446,10.3446,10.3297,10.3371,36735.0
2016-10-24 11:50:00,13.85,13.86,13.85,13.85,5325.0,10.3297,10.3371,10.3297,10.3297,5325.0
2016-10-24 12:00:00,13.86,13.86,13.85,13.85,4878.0,10.3371,10.3371,10.3297,10.3297,4878.0
2016-10-24 12:10:00,13.86,13.86,13.85,13.85,77523.0,10.3371,10.3371,10.3297,10.3297,77523.0
2016-10-24 12:20:00,13.85,13.85,13.84,13.85,10896.0,10.3297,10.3297,10.3222,10.3297,10896.0
2016-10-24 12:30:00,13.84,13.84,13.84,13.84,3450.0,10.3222,10.3222,10.3222,10.3222,3450.0
2016-10-24 12:40:00,13.83,13.84,13.83,13.84,11415.0,10.3148,10.3222,10.3148,10.3222,11415.0
2016-10-24 12:50:00,13.84,13.85,13.83,13.84,2334.0,10.3222,10.3297,10.3148,10.3222,2334.0
2016-10-24 13:00:00,13.84,13.85,13.84,13.85,6129.0,10.3222,10.3297,10.3222,10.3297,6129.0
2016-10-24 13:10:00,13.85,13.85,13.84,13.85,19104.0,10.3297,10.3297,10.3222,10.3297,19104.0
2016-10-24 13:20:00,13.85,13.85,13.85,13.85,6075.0,10.3297,10.3297,10.3297,10.3297,6075.0
2016-10-24 13:30:00,13.85,13.85,13.85,13.85,8793.0,10.3297,10.3297,10.3297,10.3297,8793.0
2016-10-24 13:40:00,13.84,13.85,13.84,13.85,3885.0,10.3222,10.3297,10.3222,10.3297,3885.0
2016-10-24 13:50:00,13.85,13.86,13.85,13.85,18921.0,10.3297,10.3371,10.3297,10.3297,18921.0
2016-10-24 14:00:00,13.86,13.86,13.85,13.86,3405.0,10.3371,10.3371,10.3297,10.3371,3405.0
2016-10-24 14:10:00,13.86,13.86,13.86,13.86,13119.0,10.3371,10.3371,10.3371,10.3371,13119.0
2016-10-24 14:20:00,13.86,13.86,13.86,13.86,5067.0,10.3371,10.3371,10.3371,10.3371,5067.0
2016-10-24 14:30:00,13.87,13.87,13.86,13.87,7542.0,10.3446,10.3446,10.3371,10.3446,7542.0
2016-10-24 14:40:00,13.87,13.87,13.87,13.87,160269.0,10.3446,10.3446,10.3446,10.3446,160269.0
2016-10-24 14:50:00,13.87,13.87,13.87,13.87,10092.0,10.3446,10.3446,10.3446,10.3446,10092.0
2016-10-24 15:00:00,13.87,13.87,13.86,13.86,19359.0,10.3446,10.3446,10.3371,10.3371,19359.0
2016-10-24 15:10:00,13.86,13.87,13.86,13.86,14097.0,10.3371,10.3446,10.3371,10.3371,14097.0
2016-10-24 15:20:00,13.87,13.87,13.86,13.87,14145.0,10.3446,10.3446,10.3371,10.3446,14145.0
2016-10-24 15:30:00,13.86,13.87,13.86,13.86,34173.0,10.3371,10.3446,10.3371,10.3371,34173.0
2016-10-24 15:40:00,13.87,13.87,13.86,13.86,18630.0,10.3446,10.3446,10.3371,10.3371,18630.0
2016-10-24 15:50:00,13.86,13.87,13.86,13.87,64083.0,10.3371,10.3446,10.3371,10.3446,64083.0
2016-10-25 09:30:00,13.88,13.89,13.87,13.89,44382.0,10.3521,10.3595,10.3446,10.3595,44382.0
2016-10-25 09:40:00,13.88,13.9,13.88,13.9,23913.0,10.3521,10.367,10.3521,10.367,23913.0
2016-10-25 09:50:00,13.9,13.91,13.89,13.9,21051.0,10.367,10.3744,10.3595,10.367,21051.0
2016-10-25 10:00:00,13.91,13.92,13.9,13.92,24126.0,10.3744,10.3819,10.367,10.3819,24126.0
2016-10-25 10:10:00,13.92,13.92,13.9,13.91,9288.0,10.3819,10.3819,10.367,10.3744,9288.0
2016-10-25 10:20:00,13.91,13.91,13.9,13.9,114237.0,10.3744,10.3744,10.367,10.367,114237.0
2016-10-25 10:30:00,13.9,13.9,13.89,13.9,14424.0,10.367,10.367,10.3595,10.367,14424.0
2016-10-25 10:40:00,13.89,13.89,13.86,13.87,52650.0,10.3595,10.3595,10.3371,10.3446,52650.0
2016-10-25 10:50:00,13.87,13.87,13.87,13.87,20502.0,10.3446,10.3446,10.3446,10.3446,20502.0
2016-10-25 11:00:00,13.88,13.89,13.87,13.88,32490.0,10.3521,10.3595,10.3446,10.3521,32490.0
2016-10-25 11:10:00,13.88,13.89,13.88,13.88,23328.0,10.3521,10.3595,10.3521,10.3521,23328.0
2016-10-25 11:20:00,13.88,13.88,13.87,13.88,50805.0,10.3521,10.3521,10.3446,10.3521,50805.0
2016-10-25 11:30:00,13.88,13.89,13.88,13.88,12255.0,10.3521,10.3595,10.3521,10.3521,12255.0
2016-10-25 11:40:00,13.88,13.89,13.88,13.88,45642.0,10.3521,10.3595,10.3521,10.3521,45642.0
2016-10-25 11:50:00,13.88,13.88,13.87,13.88,47238.0,10.3521,10.3521,10.3446,10.3521,47238.0
2016-10-25 12:00:00,13.88,13.88,13.87,13.87,14406.0,10.3521,10.3521,10.3446,10.3446,14406.0
2016-10-25 12:10:00,13.87,13.87,13.86,13.87,6699.0,10.3446,10.3446,10.3371,10.3446,6699.0
2016-10-25 12:20:00,13.87,13.87,13.86,13.87,125061.0,10.3446,10.3446,10.3371,10.3446,125061.0
2016-10-25 12:30:00,13.87,13.87,13.87,13.87,87483.0,10.3446,10.3446,10.3446,10.3446,87483.0
2016-10-25 12:40:00,13.87,13.89,13.87,13.88,16011.0,10.3446,10.3595,10.3446,10.3521,16011.0
2016-10-25 12:50:00,13.89,13.89,13.88,13.88,3756.0,10.3595,10.3595,10.3521,10.3521,3756.0
2016-10-25 13:00:00,13.88,13.88,13.87,13.88,69690.0,10.3521,10.3521,10.3446,10.3521,69690.0
2016-10-25 13:10:00,13.88,13.89,13.88,13.89,3339.0,10.3521,10.3595,10.3521,10.3595,3339.0
2016-10-25 13:20:00,13.88,13.89,13.88,13.88,7353.0,10.3521,10.3595,10.3521,10.3521,7353.0
2016-10-25 13:30:00,13.88,13.89,13.88,13.89,10299.0,10.3521,10.3595,10.3521,10.3595,10299.0
2016-10-25 13:40:00,13.88,13.89,13.88,13.88,14859.0,10.3521,10.3595,10.3521,10.3521,14859.0
2016-10-25 13:50:00,13.89,13.89,13.88,13.89,9123.0,10.3595,10.3595,10.3521,10.3595,9123.0
2016-10-25 14:00:00,13.89,13.89,13.88,13.89,14877.0,10.3595,10.3595,10.3521,10.3595,14877.0
2016-10-25 14:10:00,13.89,13.89,13.89,13.89,9333.0,10.3595,10.3595,10.3595,10.3595,9333.0
2016-10-25 14:20:00,13.89,13.89,13.89,13.89,101529.0,10.3595,10.3595,10.3595,10.3595,101529.0
2016-10-25 14:30:00,13.89,13.89,13.88,13.88,12213.0,10.3595,10.3595,10.3521,10.3521,12213.0
2016-10-25 14:40:00,13.89,13.89,13.88,13.88,51936.0,10.3595,10.3595,10.3521,10.3521,51936.0
2016-10-25 14:50:00,13.88,13.88,13.87,13.87,36975.0,10.3521,10.3521,10.3446,10.3446,36975.0
2016-10-25 15:00:00,13.87,13.88,13.87,13.87,11430.0,10.3446,10.3521,10.3446,10.3446,11430.0
2016-10-25 15:10:00,13.87,13.87,13.87,13.87,122835.0,10.3446,10.3446,10.3446,10.3446,122835.0
2016-10-25 15:20:00,13.87,13.88,13.87,13.88,14706.0,10.3446,10.3521,10.3446,10.3521,14706.0
2016-10-25 15:30:00,13.88,13.88,13.87,13.87,94173.0,10.3521,10.3521,10.3446,10.3446,94173.0
2016-10-25 15:40:00,13.87,13.88,13.87,13.87,53748.0,10.3446,10.3521,10.3446,10.3446,53748.0
2016-10-25 15:50:00,13.87,13.87,13.87,13.87,103377.0,10.3446,10.3446,10.3446,10.3446,103377.0
2016-10-26 09:30:00,13.84,13.85,13.83,13.85,106344.0,10.3222,10.3297,10.3148,10.3297,106344.0
2016-10-26 09:40:00,13.84,13.86,13.84,13.84,20028.0,10.3222,10.3371,10.3222,10.3222,20028.0
2016-10-26 09:50:00,13.84,13.84,13.82,13.84,85644.0,10.3222,10.3222,10.3073,10.3222,85644.0
2016-10-26 10:00:00,13.83,13.85,13.83,13.85,31881.0,10.3148,10.3297,10.3148,10.3297,31881.0
2016-10-26 10:10:00,13.84,13.85,13.84,13.84,29958.0,10.3222,10.3297,10.3222,10.3222,29958.0
2016-10-26 10:20:00,13.84,13.85,13.84,13.85,23103.0,10.3222,10.3297,10.3222,10.3297,23103.0
2016-10-26 10:30:00,13.85,13.9,13.85,13.89,28791.0,10.3297,10.367,10.3297,10.3595,28791.0
2016-10-26 10:40:00,13.89,13.89,13.88,13.89,8094.0,10.3595,10.3595,10.3521,10.3595,8094.0
2016-10-26 10:50:00,13.9,13.92,13.89,13.92,24612.0,10.367,10.3819,10.3595,10.3819,24612.0
2016-10-26 11:00:00,13.92,13.93,13.92,13.93,12111.0,10.3819,10.3893,10.3819,10.3893,12111.0
2016-10-26 11:10:00,13.93,13.93,13.92,13.92,6909.0,10.3893,10.3893,10.3819,10.3819,6909.0
2016-10-26 11:20:00,13.93,13.93,13.92,13.93,13062.0,10.3893,10.3893,10.3819,10.3893,13062.0
2016-10-26 11:30:00,13.93,13.94,13.93,13.93,31527.0,10.3893,10.3968,10.3893,10.3893,31527.0
2016-10-26 11:40:00,13.93,13.93,13.92,13.93,14052.0,10.3893,10.3893,10.3819,10.3893,14052.0
2016-10-26 11:50:00,13.93,13.93,13.92,13.92,29829.0,10.3893,10.3893,10.3819,10.3819,29829.0
2016-10-26 12:00:00,13.92,13.92,13.91,13.92,42189.0,10.3819,10.3819,10.3744,10.3819,42189.0
2016-10-26 12:10:00,13.92,13.92,13.92,13.92,47733.0,10.3819,10.3819,10.3819,10.3819,47733.0
2016-10-26 12:20:00,13.92,13.92,13.91,13.91,25758.0,10.3819,10.3819,10.3744,10.3744,25758.0
2016-10-26 12:30:00,13.91,13.91,13.91,13.91,38970.0,10.3744,10.3744,10.3744,10.3744,38970.0
2016-10-26 12:40:00,13.91,13.92,13.91,13.91,4881.0,10.3744,10.3819,10.3744,10.3744,4881.0
2016-10-26 12:50:00,13.91,13.92,13.9,13.9,9129.0,10.3744,10.3819,10.367,10.367,9129.0
2016-10-26 13:00:00,13.91,13.91,13.9,13.9,11829.0,10.3744,10.3744,10.367,10.367,11829.0
2016-10-26 13:10:00,13.9,13.9,13.89,13.9,92460.0,10.367,10.367,10.3595,10.367,92460.0
2016-10-26 13:20:00,13.9,13.9,13.9,13.9,15768.0,10.367,10.367,10.367,10.367,15768.0
2016-10-26 13:30:00,13.9,13.9,13.89,13.89,15861.0,10.367,10.367,10.3595,10.3595,15861.0
2016-10-26 13:40:00,13.88,13.88,13.87,13.88,12573.0,10.3521,10.3521,10.3446,10.3521,12573.0
2016-10-26 13:50:00,13.88,13.88,13.86,13.87,17631.0,10.3521,10.3521,10.3371,10.3446,17631.0
2016-10-26 14:00:00,13.87,13.87,13.86,13.87,30519.0,10.3446,10.3446,10.3371,10.3446,30519.0
2016-10-26 14:10:00,13.87,13.88,13.87,13.87,21204.0,10.3446,10.3521,10.3446,10.3446,21204.0
2016-10-26 14:20:00,13.87,13.88,13.87,13.88,16863.0,10.3446,10.3521,10.3446,10.3521,16863.0
2016-10-26 14:30:00,13.88,13.89,13.88,13.88,93666.0,10.3521,10.3595,10.3521,10.3521,93666.0
2016-10-26 14:40:00,13.89,13.89,13.88,13.89,11115.0,10.3595,10.3595,10.3521,10.3595,11115.0
2016-10-26 14:50:00,13.88,13.9,13.88,13.9,58548.0,10.3521,10.367,10.3521,10.367,58548.0
2016-10-26 15:00:00,13.9,13.9,13.89,13.89,9615.0,10.367,10.367,10.3595,10.3595,9615.0
2016-10-26 15:10:00,13.89,13.9,13.89,13.9,14844.0,10.3595,10.367,10.3595,10.367,14844.0
2016-10-26 15:20:00,13.9,13.91,13.9,13.9,33861.0,10.367,10.3744,10.367,10.367,33861.0
2016-10-26 15:30:00,13.9,13.91,13.9,13.9,60084.0,10.367,10.3744,10.367,10.367,60084.0
2016-10-26 15:40:00,13.9,13.91,13.9,13.9,21807.0,10.367,10.3744,10.367,10.367,21807.0
2016-10-26 15:50:00,13.9,13.9,13.89,13.89,59760.0,10.367,10.367,10.3595,10.3595,59760.0
2016-10-27 09:30:00,13.94,13.94,13.91,13.91,79215.0,10.3968,10.3968,10.3744,10.3744,79215.0
2016-10-27 09:40:00,13.92,13.92,13.91,13.91,17676.0,10.3819,10.3819,10.3744,10.3744,17676.0
2016-10-27 09:50:00,13.91,13.93,13.91,13.93,37923.0,10.3744,10.3893,10.3744,10.3893,37923.0
2016-10-27 10:00:00,13.92,13.93,13.91,13.91,61035.0,10.3819,10.3893,10.3744,10.3744,61035.0
2016-10-27 10:10:00,13.9,13.9,13.88,13.88,31965.0,10.367,10.367,10.3521,10.3521,31965.0
2016-10-27 10:20:00,13.88,13.89,13.86,13.88,42411.0,10.3521,10.3595,10.3371,10.3521,42411.0
2016-10-27 10:30:00,13.87,13.89,13.87,13.88,40008.0,10.3446,10.3595,10.3446,10.3521,40008.0
2016-10-27 10:40:00,13.88,13.89,13.87,13.88,114120.0,10.3521,10.3595,10.3446,10.3521,114120.0
2016-10-27 10:50:00,13.88,13.9,13.87,13.87,94737.0,10.3521,10.367,10.3446,10.3446,94737.0
2016-10-27 11:00:00,13.88,13.89,13.87,13.89,132717.0,10.3521,10.3595,10.3446,10.3595,132717.0
2016-10-27 11:10:00,13.89,13.9,13.89,13.9,26091.0,10.3595,10.367,10.3595,10.367,26091.0
2016-10-27 11:20:00,13.9,13.9,13.89,13.9,12522.0,10.367,10.367,10.3595,10.367,12522.0
2016-10-27 11:30:00,13.9,13.9,13.88,13.89,21768.0,10.367,10.367,10.3521,10.3595,21768.0
2016-10-27 11:40:00,13.89,13.9,13.88,13.9,101547.0,10.3595,10.367,10.3521,10.367,101547.0
2016-10-27 11:50:00,13.9,13.92,13.89,13.92,22668.0,10.367,10.3819,10.3595,10.3819,22668.0
2016-10-27 12:00:00,13.92,13.92,13.91,13.91,17067.0,10.3819,10.3819,10.3744,10.3744,17067.0
2016-10-27 12:10:00,13.92,13.92,13.91,13.91,11601.0,10.3819,10.3819,10.3744,10.3744,11601.0
2016-10-27 12:20:00,13.9,13.91,13.9,13.91,6780.0,10.367,10.3744,10.367,10.3744,6780.0
2016-10-27 12:30:00,13.91,13.91,13.88,13.88,30066.0,10.3744,10.3744,10.3521,10.3521,30066.0
2016-10-27 12:40:00,13.88,13.89,13.88,13.89,35880.0,10.3521,10.3595,10.3521,10.3595,35880.0
2016-10-27 12:50:00,13.89,13.89,13.88,13.89,28359.0,10.3595,10.3595,10.3521,10.3595,28359.0
2016-10-27 13:00:00,13.89,13.89,13.88,13.88,21312.0,10.3595,10.3595,10.3521,10.3521,21312.0
2016-10-27 13:10:00,13.88,13.9,13.88,13.89,14676.0,10.3521,10.367,10.3521,10.3595,14676.0
2016-10-27 13:20:00,13.89,13.89,13.89,13.89,20097.0,10.3595,10.3595,10.3595,10.3595,20097.0
2016-10-27 13:30:00,13.89,13.91,13.89,13.91,12312.0,10.3595,10.3744,10.3595,10.3744,12312.0
2016-10-27 13:40:00,13.91,13.91,13.89,13.89,16686.0,10.3744,10.3744,10.3595,10.3595,16686.0
2016-10-27 13:50:00,13.89,13.9,13.89,13.9,14334.0,10.3595,10.367,10.3595,10.367,14334.0
2016-10-27 14:00:00,13.89,13.9,13.89,13.89,15270.0,10.3595,10.367,10.3595,10.3595,15270.0
2016-10-27 14:10:00,13.89,13.9,13.89,13.9,28905.0,10.3595,10.367,10.3595,10.367,28905.0
2016-10-27 14:20:00,13.9,13.9,13.89,13.89,13242.0,10.367,10.367,10.3595,10.3595,13242.0
2016-10-27 14:30:00,13.9,13.9,13.88,13.89,22395.0,10.367,10.367,10.3521,10.3595,22395.0
2016-10-27 14:40:00,13.88,13.88,13.87,13.87,21441.0,10.3521,10.3521,10.3446,10.3446,21441.0
2016-10-27 14:50:00,13.87,13.88,13.87,13.88,76335.0,10.3446,10.3521,10.3446,10.3521,76335.0
2016-10-27 15:00:00,13.88,13.88,13.87,13.87,6978.0,10.3521,10.3521,10.3446,10.3446,6978.0
2016-10-27 15:10:00,13.87,13.87,13.85,13.85,56259.0,10.3446,10.3446,10.3297,10.3297,56259.0
2016-10-27 15:20:00,13.85,13.86,13.85,13.86,6165.0,10.3297,10.3371,10.3297,10.3371,6165.0
2016-10-27 15:30:00,13.86,13.87,13.86,13.86,42456.0,10.3371,10.3446,10.3371,10.3371,42456.0
2016-10-27 15:40:00,13.86,13.86,13.85,13.86,17805.0,10.3371,10.3371,10.3297,10.3371,17805.0
2016-10-27 15:50:00,13.86,13.86,13.85,13.85,43908.0,10.3371,10.3371,10.3297,10.3297,43908.0
2016-10-28 09:30:00,13.87,13.9,13.86,13.9,44151.0,10.3446,10.367,10.3371,10.367,44151.0
2016-10-28 09:40:00,13.9,13.91,13.89,13.9,13794.0,10.367,10.3744,10.3595,10.367,13794.0
2016-10-28 09:50:00,13.9,13.9,13.88,13.89,36669.0,10.367,10.367,10.3521,10.3595,36669.0
2016-10-28 10:00:00,13.89,13.89,13.86,13.86,6069.0,10.3595,10.3595,10.3371,10.3371,6069.0
2016-10-28 10:10:00,13.87,13.89,13.86,13.88,11325.0,10.3446,10.3595,10.3371,10.3521,11325.0
2016-10-28 10:20:00,13.88,13.9,13.88,13.89,20136.0,10.3521,10.367,10.3521,10.3595,20136.0
2016-10-28 10:30:00,13.89,13.92,13.89,13.92,40773.0,10.3595,10.3819,10.3595,10.3819,40773.0
2016-10-28 10:40:00,13.92,13.93,13.92,13.93,8061.0,10.3819,10.3893,10.3819,10.3893,8061.0
2016-10-28 10:50:00,13.93,13.93,13.92,13.92,112518.0,10.3893,10.3893,10.3819,10.3819,112518.0
2016-10-28 11:00:00,13.92,13.93,13.92,13.92,13518.0,10.3819,10.3893,10.3819,10.3819,13518.0
2016-10-28 11:10:00,13.92,13.92,13.91,13.92,9672.0,10.3819,10.3819,10.3744,10.3819,9672.0
2016-10-28 11:20:00,13.91,13.92,13.91,13.92,16140.0,10.3744,10.3819,10.3744,10.3819,16140.0
2016-10-28 11:30:00,13.92,13.93,13.92,13.92,15354.0,10.3819,10.3893,10.3819,10.3819,15354.0
2016-10-28 11:40:00,13.93,13.93,13.92,13.92,6789.0,10.3893,10.3893,10.3819,10.3819,6789.0
2016-10-28 11:50:00,13.92,13.93,13.92,13.92,56343.0,10.3819,10.3893,10.3819,10.3819,56343.0
2016-10-28 12:00:00,13.92,13.94,13.92,13.94,19941.0,10.3819,10.3968,10.3819,10.3968,19941.0
2016-10-28 12:10:00,13.94,13.94,13.93,13.94,89640.0,10.3968,10.3968,10.3893,10.3968,89640.0
2016-10-28 12:20:00,13.94,13.94,13.94,13.94,37104.0,10.3968,10.3968,10.3968,10.3968,37104.0
2016-10-28 12:30:00,13.94,13.94,13.93,13.93,13584.0,10.3968,10.3968,10.3893,10.3893,13584.0
2016-10-28 12:40:00,13.93,13.94,13.93,13.94,18186.0,10.3893,10.3968,10.3893,10.3968,18186.0
2016-10-28 12:50:00,13.94,13.95,13.94,13.94,30885.0,10.3968,10.4043,10.3968,10.3968,30885.0
2016-10-28 13:00:00,13.94,13.94,13.86,13.86,24090.0,10.3968,10.3968,10.3371,10.3371,24090.0
2016-10-28 13:10:00,13.86,13.88,13.85,13.87,142629.0,10.3371,10.3521,10.3297,10.3446,142629.0
2016-10-28 13:20:00,13.88,13.89,13.87,13.87,36156.0,10.3521,10.3595,10.3446,10.3446,36156.0
2016-10-28 13:30:00,13.87,13.87,13.83,13.85,51795.0,10.3446,10.3446,10.3148,10.3297,51795.0
2016-10-28 13:40:00,13.84,13.85,13.84,13.84,27750.0,10.3222,10.3297,10.3222,10.3222,27750.0
2016-10-28 13:50:00,13.84,13.85,13.82,13.83,32862.0,10.3222,10.3297,10.3073,10.3148,32862.0
2016-10-28 14:00:00,13.83,13.85,13.81,13.83,44289.0,10.3148,10.3297,10.2999,10.3148,44289.0
2016-10-28 14:10:00,13.83,13.87,13.83,13.87,128778.0,10.3148,10.3446,10.3148,10.3446,128778.0
2016-10-28 14:20:00,13.86,13.88,13.86,13.87,13725.0,10.3371,10.3521,10.3371,10.3446,13725.0
2016-10-28 14:30:00,13.87,13.89,13.87,13.88,34374.0,10.3446,10.3595,10.3446,10.3521,34374.0
2016-10-28 14:40:00,13.87,13.87,13.85,13.86,22002.0,10.3446,10.3446,10.3297,10.3371,22002.0
2016-10-28 14:50:00,13.88,13.9,13.87,13.9,48345.0,10.3521,10.367,10.3446,10.367,48345.0
2016-10-28 15:00:00,13.89,13.9,13.88,13.88,23415.0,10.3595,10.367,10.3521,10.3521,23415.0
2016-10-28 15:10:00,13.88,13.88,13.86,13.87,30630.0,10.3521,10.3521,10.3371,10.3446,30630.0
2016-10-28 15:20:00,13.87,13.91,13.87,13.9,38061.0,10.3446,10.3744,10.3446,10.367,38061.0
2016-10-28 15:30:00,13.89,13.89,13.87,13.87,26607.0,10.3595,10.3595,10.3446,10.3446,26607.0
2016-10-28 15:40:00,13.87,13.87,13.85,13.86,29295.0,10.3446,10.3446,10.3297,10.3371,29295.0
2016-10-28 15:50:00,13.86,13.87,13.86,13.86,57618.0,10.3371,10.3446,10.3371,10.3371,57618.0
2016-10-31 09:30:00,13.9,13.9,13.88,13.89,136335.0,10.367,10.367,10.3521,10.3595,136335.0
2016-10-31 09:40:00,13.88,13.89,13.88,13.89,3495.0,10.3521,10.3595,10.3521,10.3595,3495.0
2016-10-31 09:50:00,13.89,13.89,13.88,13.89,3972.0,10.3595,10.3595,10.3521,10.3595,3972.0
2016-10-31 10:00:00,13.89,13.89,13.88,13.88,5412.0,10.3595,10.3595,10.3521,10.3521,5412.0
2016-10-31 10:10:00,13.89,13.9,13.89,13.89,35895.0,10.3595,10.367,10.3595,10.3595,35895.0
2016-10-31 10:20:00,13.89,13.9,13.89,13.9,46659.0,10.3595,10.367,10.3595,10.367,46659.0
2016-10-31 10:30:00,13.9,13.9,13.87,13.87,8700.0,10.367,10.367,10.3446,10.3446,8700.0
2016-10-31 10:40:00,13.88,13.89,13.87,13.89,47640.0,10.3521,10.3595,10.3446,10.3595,47640.0
2016-10-31 10:50:00,13.88,13.9,13.88,13.89,13734.0,10.3521,10.367,10.3521,10.3595,13734.0
2016-10-31 11:00:00,13.88,13.89,13.88,13.88,20793.0,10.3521,10.3595,10.3521,10.3521,20793.0
2016-10-31 11:10:00,13.89,13.9,13.89,13.89,9765.0,10.3595,10.367,10.3595,10.3595,9765.0
2016-10-31 11:20:00,13.9,13.91,13.89,13.91,16761.0,10.367,10.3744,10.3595,10.3744,16761.0
2016-10-31 11:30:00,13.91,13.92,13.91,13.91,149265.0,10.3744,10.3819,10.3744,10.3744,149265.0
2016-10-31 11:40:00,13.91,13.91,13.91,13.91,12525.0,10.3744,10.3744,10.3744,10.3744,12525.0
2016-10-31 11:50:00,13.9,13.91,13.9,13.91,12795.0,10.367,10.3744,10.367,10.3744,12795.0
2016-10-31 12:00:00,13.91,13.91,13.9,13.91,10137.0,10.3744,10.3744,10.367,10.3744,10137.0
2016-10-31 12:10:00,13.9,13.91,13.9,13.9,31653.0,10.367,10.3744,10.367,10.367,31653.0
2016-10-31 12:20:00,13.9,13.91,13.89,13.9,22161.0,10.367,10.3744,10.3595,10.367,22161.0
2016-10-31 12:30:00,13.91,13.91,13.9,13.91,29067.0,10.3744,10.3744,10.367,10.3744,29067.0
2016-10-31 12:40:00,13.91,13.91,13.9,13.91,7656.0,10.3744,10.3744,10.367,10.3744,7656.0
2016-10-31 12:50:00,13.91,13.91,13.9,13.91,8199.0,10.3744,10.3744,10.367,10.3744,8199.0
2016-10-31 13:00:00,13.9,13.91,13.9,13.9,21477.0,10.367,10.3744,10.367,10.367,21477.0
2016-10-31 13:10:00,13.9,13.9,13.89,13.9,14130.0,10.367,10.367,10.3595,10.367,14130.0
2016-10-31 13:20:00,13.9,13.9,13.89,13.9,8484.0,10.367,10.367,10.3595,10.367,8484.0
2016-10-31 13:30:00,13.89,13.9,13.89,13.89,9738.0,10.3595,10.367,10.3595,10.3595,9738.0
2016-10-31 13:40:00,13.9,13.9,13.89,13.9,10914.0,10.367,10.367,10.3595,10.367,10914.0
2016-10-31 13:50:00,13.9,13.91,13.89,13.89,27966.0,10.367,10.3744,10.3595,10.3595,27966.0
2016-10-31 14:00:00,13.9,13.9,13.89,13.89,11079.0,10.367,10.367,10.3595,10.3595,11079.0
2016-10-31 14:10:00,13.89,13.89,13.88,13.88,16233.0,10.3595,10.3595,10.3521,10.3521,16233.0
2016-10-31 14:20:00,13.88,13.89,13.88,13.88,45588.0,10.3521,10.3595,10.3521,10.3521,45588.0
2016-10-31 14:30:00,13.88,13.88,13.88,13.88,22398.0,10.3521,10.3521,10.3521,10.3521,22398.0
2016-10-31 14:40:00,13.88,13.88,13.87,13.88,10602.0,10.3521,10.3521,10.3446,10.3521,10602.0
2016-10-31 14:50:00,13.88,13.88,13.88,13.88,17169.0,10.3521,10.3521,10.3521,10.3521,17169.0
2016-10-31 15:00:00,13.88,13.88,13.88,13.88,25899.0,10.3521,10.3521,10.3521,10.3521,25899.0
2016-10-31 15:10:00,13.88,13.89,13.88,13.88,56709.0,10.3521,10.3595,10.3521,10.3521,56709.0
2016-10-31 15:20:00,13.88,13.89,13.88,13.89,10215.0,10.3521,10.3595,10.3521,10.3595,10215.0
2016-10-31 15:30:00,13.89,13.89,13.89,13.89,14343.0,10.3595,10.3595,10.3595,10.3595,14343.0
2016-10-31 15:40:00,13.89,13.89,13.88,13.89,40608.0,10.3595,10.3595,10.3521,10.3595,40608.0
2016-10-31 15:50:00,13.89,13.89,13.88,13.88,49938.0,10.3595,10.3595,10.3521,10.3521,49938.0
2016-11-01 09:30:00,13.89,13.91,13.89,13.89,55980.0,10.3595,10.3744,10.3595,10.3595,55980.0
2016-11-01 09:40:00,13.88,13.89,13.87,13.88,9357.0,10.3521,10.3595,10.3446,10.3521,9357.0
2016-11-01 09:50:00,13.87,13.88,13.87,13.87,42591.0,10.3446,10.3521,10.3446,10.3446,42591.0
2016-11-01 10:00:00,13.87,13.88,13.86,13.87,44892.0,10.3446,10.3521,10.3371,10.3446,44892.0
2016-11-01 10:10:00,13.86,13.86,13.85,13.86,34359.0,10.3371,10.3371,10.3297,10.3371,34359.0
2016-11-01 10:20:00,13.86,13.86,13.86,13.86,23475.0,10.3371,10.3371,10.3371,10.3371,23475.0
2016-11-01 10:30:00,13.85,13.86,13.84,13.84,35109.0,10.3297,10.3371,10.3222,10.3222,35109.0
2016-11-01 10:40:00,13.84,13.85,13.83,13.84,34317.0,10.3222,10.3297,10.3148,10.3222,34317.0
2016-11-01 10:50:00,13.84,13.86,13.84,13.86,23922.0,10.3222,10.3371,10.3222,10.3371,23922.0
2016-11-01 11:00:00,13.86,13.86,13.85,13.86,9606.0,10.3371,10.3371,10.3297,10.3371,9606.0
2016-11-01 11:10:00,13.85,13.86,13.85,13.85,34890.0,10.3297,10.3371,10.3297,10.3297,34890.0
2016-11-01 11:20:00,13.85,13.85,13.85,13.85,13491.0,10.3297,10.3297,10.3297,10.3297,13491.0
2016-11-01 11:30:00,13.84,13.84,13.83,13.84,27660.0,10.3222,10.3222,10.3148,10.3222,27660.0
2016-11-01 11:40:00,13.84,13.85,13.84,13.84,15819.0,10.3222,10.3297,10.3222,10.3222,15819.0
2016-11-01 11:50:00,13.84,13.84,13.82,13.82,20016.0,10.3222,10.3222,10.3073,10.3073,20016.0
2016-11-01 12:00:00,13.83,13.83,13.81,13.81,103782.0,10.3148,10.3148,10.2999,10.2999,103782.0
2016-11-01 12:10:00,13.8,13.81,13.79,13.8,251937.0,10.2924,10.2999,10.2849,10.2924,251937.0
2016-11-01 12:20:00,13.8,13.8,13.79,13.8,16119.0,10.2924,10.2924,10.2849,10.2924,16119.0
2016-11-01 12:30:00,13.79,13.81,13.79,13.8,18174.0,10.2849,10.2999,10.2849,10.2924,18174.0
2016-11-01 12:40:00,13.8,13.8,13.78,13.78,28023.0,10.2924,10.2924,10.2775,10.2775,28023.0
2016-11-01 12:50:00,13.78,13.8,13.78,13.79,24045.0,10.2775,10.2924,10.2775,10.2849,24045.0
2016-11-01 13:00:00,13.8,13.8,13.79,13.8,7212.0,10.2924,10.2924,10.2849,10.2924,7212.0
2016-11-01 13:10:00,13.79,13.8,13.78,13.79,21003.0,10.2849,10.2924,10.2775,10.2849,21003.0
2016-11-01 13:20:00,13.79,13.8,13.78,13.8,27117.0,10.2849,10.2924,10.2775,10.2924,27117.0
2016-11-01 13:30:00,13.8,13.8,13.78,13.78,41547.0,10.2924,10.2924,10.2775,10.2775,41547.0
2016-11-01 13:40:00,13.78,13.78,13.76,13.76,38301.0,10.2775,10.2775,10.2626,10.2626,38301.0
2016-11-01 13:50:00,13.76,13.77,13.76,13.77,29283.0,10.2626,10.27,10.2626,10.27,29283.0
2016-11-01 14:00:00,13.77,13.77,13.75,13.75,24174.0,10.27,10.27,10.2551,10.2551,24174.0
2016-11-01 14:10:00,13.76,13.76,13.72,13.72,187380.0,10.2626,10.2626,10.2327,10.2327,187380.0
2016-11-01 14:20:00,13.73,13.77,13.73,13.77,46059.0,10.2402,10.27,10.2402,10.27,46059.0
2016-11-01 14:30:00,13.77,13.79,13.76,13.78,20295.0,10.27,10.2849,10.2626,10.2775,20295.0
2016-11-01 14:40:00,13.77,13.78,13.76,13.76,27687.0,10.27,10.2775,10.2626,10.2626,27687.0
2016-11-01 14:50:00,13.76,13.78,13.75,13.76,51264.0,10.2626,10.2775,10.2551,10.2626,51264.0
2016-11-01 15:00:00,13.75,13.77,13.75,13.76,26484.0,10.2551,10.27,10.2551,10.2626,26484.0
2016-11-01 15:10:00,13.76,13.78,13.75,13.78,15291.0,10.2626,10.2775,10.2551,10.2775,15291.0
2016-11-01 15:20:00,13.77,13.78,13.76,13.78,35895.0,10.27,10.2775,10.2626,10.2775,35895.0
2016-11-01 15:30:00,13.78,13.79,13.77,13.78,39573.0,10.2775,10.2849,10.27,10.2775,39573.0
2016-11-01 15:40:00,13.79,13.81,13.77,13.8,37119.0,10.2849,10.2999,10.27,10.2924,37119.0
2016-11-01 15:50:00,13.8,13.8,13.78,13.8,33897.0,10.2924,10.2924,10.2775,10.2924,33897.0
2016-11-02 09:30:00,13.78,13.8,13.76,13.79,119568.0,10.2775,10.2924,10.2626,10.2849,119568.0
2016-11-02 09:40:00,13.79,13.8,13.78,13.79,52878.0,10.2849,10.2924,10.2775,10.2849,52878.0
2016-11-02 09:50:00,13.8,13.8,13.79,13.8,26139.0,10.2924,10.2924,10.2849,10.2924,26139.0
2016-11-02 10:00:00,13.79,13.8,13.78,13.8,47691.0,10.2849,10.2924,10.2775,10.2924,47691.0
2016-11-02 10:10:00,13.8,13.81,13.79,13.8,23373.0,10.2924,10.2999,10.2849,10.2924,23373.0
2016-11-02 10:20:00,13.79,13.79,13.77,13.79,25800.0,10.2849,10.2849,10.27,10.2849,25800.0
2016-11-02 10:30:00,13.79,13.8,13.77,13.79,77694.0,10.2849,10.2924,10.27,10.2849,77694.0
2016-11-02 10:40:00,13.79,13.79,13.78,13.78,41118.0,10.2849,10.2849,10.2775,10.2775,41118.0
2016-11-02 10:50:00,13.78,13.78,13.77,13.77,24138.0,10.2775,10.2775,10.27,10.27,24138.0
2016-11-02 11:00:00,13.77,13.78,13.77,13.77,68592.0,10.27,10.2775,10.27,10.27,68592.0
2016-11-02 11:10:00,13.78,13.8,13.78,13.8,49719.0,10.2775,10.2924,10.2775,10.2924,49719.0
2016-11-02 11:20:00,13.8,13.8,13.78,13.79,47853.0,10.2924,10.2924,10.2775,10.2849,47853.0
2016-11-02 11:30:00,13.79,13.79,13.77,13.77,26202.0,10.2849,10.2849,10.27,10.27,26202.0
2016-11-02 11:40:00,13.78,13.79,13.77,13.79,92358.0,10.2775,10.2849,10.27,10.2849,92358.0
2016-11-02 11:50:00,13.78,13.79,13.77,13.78,125574.0,10.2775,10.2849,10.27,10.2775,125574.0
2016-11-02 12:00:00,13.78,13.79,13.77,13.79,44241.0,10.2775,10.2849,10.27,10.2849,44241.0
2016-11-02 12:10:00,13.79,13.79,13.78,13.78,11193.0,10.2849,10.2849,10.2775,10.2775,11193.0
2016-11-02 12:20:00,13.78,13.79,13.78,13.78,19410.0,10.2775,10.2849,10.2775,10.2775,19410.0
2016-11-02 12:30:00,13.78,13.78,13.77,13.77,12381.0,10.2775,10.2775,10.27,10.27,12381.0
2016-11-02 12:40:00,13.78,13.78,13.77,13.78,30714.0,10.2775,10.2775,10.27,10.2775,30714.0
2016-11-02 12:50:00,13.78,13.79,13.78,13.79,7083.0,10.2775,10.2849,10.2775,10.2849,7083.0
2016-11-02 13:00:00,13.79,13.79,13.76,13.77,18717.0,10.2849,10.2849,10.2626,10.27,18717.0
2016-11-02 13:10:00,13.76,13.76,13.74,13.75,23127.0,10.2626,10.2626,10.2476,10.2551,23127.0
2016-11-02 13:20:00,13.75,13.76,13.74,13.76,36795.0,10.2551,10.2626,10.2476,10.2626,36795.0
2016-11-02 13:30:00,13.76,13.76,13.75,13.75,8244.0,10.2626,10.2626,10.2551,10.2551,8244.0
2016-11-02 13:40:00,13.75,13.76,13.75,13.76,27066.0,10.2551,10.2626,10.2551,10.2626,27066.0
2016-11-02 13:50:00,13.76,13.77,13.75,13.76,66126.0,10.2626,10.27,10.2551,10.2626,66126.0
2016-11-02 14:00:00,13.76,13.77,13.72,13.72,88020.0,10.2626,10.27,10.2327,10.2327,88020.0
2016-11-02 14:10:00,13.72,13.76,13.72,13.76,71799.0,10.2327,10.2626,10.2327,10.2626,71799.0
2016-11-02 14:20:00,13.76,13.78,13.75,13.77,71013.0,10.2626,10.2775,10.2551,10.27,71013.0
2016-11-02 14:30:00,13.77,13.78,13.76,13.78,21009.0,10.27,10.2775,10.2626,10.2775,21009.0
2016-11-02 14:40:00,13.78,13.78,13.75,13.76,47196.0,10.2775,10.2775,10.2551,10.2626,47196.0
2016-11-02 14:50:00,13.76,13.77,13.75,13.76,47508.0,10.2626,10.27,10.2551,10.2626,47508.0
2016-11-02 15:00:00,13.76,13.77,13.75,13.77,35193.0,10.2626,10.27,10.2551,10.27,35193.0
2016-11-02 15:10:00,13.78,13.78,13.76,13.76,80613.0,10.2775,10.2775,10.2626,10.2626,80613.0
2016-11-02 15:20:00,13.76,13.79,13.76,13.78,88602.0,10.2626,10.2849,10.2626,10.2775,88602.0
2016-11-02 15:30:00,13.78,13.78,13.76,13.77,40320.0,10.2775,10.2775,10.2626,10.27,40320.0
2016-11-02 15:40:00,13.77,13.77,13.75,13.77,68427.0,10.27,10.27,10.2551,10.27,68427.0
2016-11-02 15:50:00,13.77,13.77,13.73,13.74,175980.0,10.27,10.27,10.2402,10.2476,175980.0
2016-11-03 09:30:00,13.77,13.77,13.75,13.75,62115.0,10.27,10.27,10.2551,10.2551,62115.0
2016-11-03 09:40:00,13.75,13.76,13.73,13.74,14781.0,10.2551,10.2626,10.2402,10.2476,14781.0
2016-11-03 09:50:00,13.73,13.74,13.73,13.73,7149.0,10.2402,10.2476,10.2402,10.2402,7149.0
2016-11-03 10:00:00,13.73,13.74,13.72,13.73,16509.0,10.2402,10.2476,10.2327,10.2402,16509.0
2016-11-03 10:10:00,13.73,13.74,13.72,13.73,27990.0,10.2402,10.2476,10.2327,10.2402,27990.0
2016-11-03 10:20:00,13.73,13.75,13.73,13.75,11187.0,10.2402,10.2551,10.2402,10.2551,11187.0
2016-11-03 10:30:00,13.75,13.75,13.74,13.74,12030.0,10.2551,10.2551,10.2476,10.2476,12030.0
2016-11-03 10:40:00,13.74,13.75,13.73,13.74,12990.0,10.2476,10.2551,10.2402,10.2476,12990.0
2016-11-03 10:50:00,13.74,13.75,13.73,13.74,28575.0,10.2476,10.2551,10.2402,10.2476,28575.0
2016-11-03 11:00:00,13.74,13.75,13.74,13.74,9141.0,10.2476,10.2551,10.2476,10.2476,9141.0
2016-11-03 11:10:00,13.75,13.75,13.73,13.74,27108.0,10.2551,10.2551,10.2402,10.2476,27108.0
2016-11-03 11:20:00,13.75,13.75,13.73,13.74,37374.0,10.2551,10.2551,10.2402,10.2476,37374.0
2016-11-03 11:30:00,13.75,13.75,13.74,13.74,29112.0,10.2551,10.2551,10.2476,10.2476,29112.0
2016-11-03 11:40:00,13.75,13.75,13.74,13.74,149403.0,10.2551,10.2551,10.2476,10.2476,149403.0
2016-11-03 11:50:00,13.74,13.75,13.74,13.74,18324.0,10.2476,10.2551,10.2476,10.2476,18324.0
2016-11-03 12:00:00,13.75,13.75,13.73,13.73,5283.0,10.2551,10.2551,10.2402,10.2402,5283.0
2016-11-03 12:10:00,13.73,13.74,13.72,13.72,19059.0,10.2402,10.2476,10.2327,10.2327,19059.0
2016-11-03 12:20:00,13.72,13.72,13.72,13.72,9726.0,10.2327,10.2327,10.2327,10.2327,9726.0
2016-11-03 12:30:00,13.72,13.72,13.7,13.7,8334.0,10.2327,10.2327,10.2178,10.2178,8334.0
2016-11-03 12:40:00,13.71,13.71,13.7,13.7,69315.0,10.2253,10.2253,10.2178,10.2178,69315.0
2016-11-03 12:50:00,13.71,13.71,13.7,13.71,39963.0,10.2253,10.2253,10.2178,10.2253,39963.0
2016-11-03 13:00:00,13.71,13.71,13.7,13.7,11832.0,10.2253,10.2253,10.2178,10.2178,11832.0
2016-11-03 13:10:00,13.7,13.71,13.7,13.71,17403.0,10.2178,10.2253,10.2178,10.2253,17403.0
2016-11-03 13:20:00,13.7,13.72,13.7,13.72,38877.0,10.2178,10.2327,10.2178,10.2327,38877.0
2016-11-03 13:30:00,13.71,13.72,13.71,13.71,3096.0,10.2253,10.2327,10.2253,10.2253,3096.0
2016-11-03 13:40:00,13.71,13.71,13.71,13.71,12252.0,10.2253,10.2253,10.2253,10.2253,12252.0
2016-11-03 13:50:00,13.71,13.71,13.7,13.7,40680.0,10.2253,10.2253,10.2178,10.2178,40680.0
2016-11-03 14:00:00,13.7,13.71,13.7,13.71,466911.0,10.2178,10.2253,10.2178,10.2253,466911.0
2016-11-03 14:10:00,13.71,13.72,13.7,13.71,3282.0,10.2253,10.2327,10.2178,10.2253,3282.0
2016-11-03 14:20:00,13.71,13.71,13.7,13.71,11754.0,10.2253,10.2253,10.2178,10.2253,11754.0
2016-11-03 14:30:00,13.71,13.71,13.7,13.71,31887.0,10.2253,10.2253,10.2178,10.2253,31887.0
2016-11-03 14:40:00,13.7,13.71,13.7,13.7,26169.0,10.2178,10.2253,10.2178,10.2178,26169.0
2016-11-03 14:50:00,13.71,13.72,13.7,13.72,42426.0,10.2253,10.2327,10.2178,10.2327,42426.0
2016-11-03 15:00:00,13.72,13.72,13.71,13.71,10923.0,10.2327,10.2327,10.2253,10.2253,10923.0
2016-11-03 15:10:00,13.71,13.71,13.7,13.7,10080.0,10.2253,10.2253,10.2178,10.2178,10080.0
2016-11-03 15:20:00,13.7,13.71,13.69,13.7,20457.0,10.2178,10.2253,10.2104,10.2178,20457.0
2016-11-03 15:30:00,13.7,13.7,13.68,13.69,67065.0,10.2178,10.2178,10.2029,10.2104,67065.0
2016-11-03 15:40:00,13.69,13.69,13.68,13.69,74958.0,10.2104,10.2104,10.2029,10.2104,74958.0
2016-11-03 15:50:00,13.69,13.7,13.68,13.7,96003.0,10.2104,10.2178,10.2029,10.2178,96003.0
2016-11-04 09:30:00,13.69,13.7,13.67,13.69,133872.0,10.2104,10.2178,10.1954,10.2104,133872.0
2016-11-04 09:40:00,13.69,13.69,13.68,13.68,53724.0,10.2104,10.2104,10.2029,10.2029,53724.0
2016-11-04 09:50:00,13.67,13.68,13.66,13.66,142623.0,10.1954,10.2029,10.188,10.188,142623.0
2016-11-04 10:00:00,13.67,13.68,13.67,13.68,15909.0,10.1954,10.2029,10.1954,10.2029,15909.0
2016-11-04 10:10:00,13.67,13.68,13.67,13.68,10971.0,10.1954,10.2029,10.1954,10.2029,10971.0
2016-11-04 10:20:00,13.68,13.69,13.68,13.69,17850.0,10.2029,10.2104,10.2029,10.2104,17850.0
2016-11-04 10:30:00,13.69,13.71,13.68,13.7,30504.0,10.2104,10.2253,10.2029,10.2178,30504.0
2016-11-04 10:40:00,13.7,13.7,13.69,13.69,27867.0,10.2178,10.2178,10.2104,10.2104,27867.0
2016-11-04 10:50:00,13.69,13.7,13.69,13.69,20772.0,10.2104,10.2178,10.2104,10.2104,20772.0
2016-11-04 11:00:00,13.69,13.7,13.68,13.69,8835.0,10.2104,10.2178,10.2029,10.2104,8835.0
2016-11-04 11:10:00,13.69,13.71,13.69,13.7,25677.0,10.2104,10.2253,10.2104,10.2178,25677.0
2016-11-04 11:20:00,13.7,13.7,13.69,13.7,20112.0,10.2178,10.2178,10.2104,10.2178,20112.0
2016-11-04 11:30:00,13.7,13.7,13.68,13.68,20988.0,10.2178,10.2178,10.2029,10.2029,20988.0
2016-11-04 11:40:00,13.69,13.69,13.68,13.69,71841.0,10.2104,10.2104,10.2029,10.2104,71841.0
2016-11-04 11:50:00,13.69,13.69,13.68,13.69,115374.0,10.2104,10.2104,10.2029,10.2104,115374.0
2016-11-04 12:00:00,13.69,13.7,13.69,13.7,53892.0,10.2104,10.2178,10.2104,10.2178,53892.0
2016-11-04 12:10:00,13.7,13.71,13.7,13.71,37350.0,10.2178,10.2253,10.2178,10.2253,37350.0
2016-11-04 12:20:00,13.71,13.72,13.71,13.71,10512.0,10.2253,10.2327,10.2253,10.2253,10512.0
2016-11-04 12:30:00,13.72,13.72,13.71,13.71,41022.0,10.2327,10.2327,10.2253,10.2253,41022.0
2016-11-04 12:40:00,13.7,13.71,13.7,13.71,14127.0,10.2178,10.2253,10.2178,10.2253,14127.0
2016-11-04 12:50:00,13.71,13.71,13.7,13.71,22329.0,10.2253,10.2253,10.2178,10.2253,22329.0
2016-11-04 13:00:00,13.71,13.72,13.71,13.72,58314.0,10.2253,10.2327,10.2253,10.2327,58314.0
2016-11-04 13:10:00,13.71,13.72,13.71,13.72,16332.0,10.2253,10.2327,10.2253,10.2327,16332.0
2016-11-04 13:20:00,13.71,13.72,13.71,13.71,18786.0,10.2253,10.2327,10.2253,10.2253,18786.0
2016-11-04 13:30:00,13.71,13.72,13.71,13.71,13812.0,10.2253,10.2327,10.2253,10.2253,13812.0
2016-11-04 13:40:00,13.72,13.72,13.71,13.72,8877.0,10.2327,10.2327,10.2253,10.2327,8877.0
2016-11-04 13:50:00,13.72,13.72,13.71,13.71,13761.0,10.2327,10.2327,10.2253,10.2253,13761.0
2016-11-04 14:00:00,13.71,13.72,13.71,13.71,119508.0,10.2253,10.2327,10.2253,10.2253,119508.0
2016-11-04 14:10:00,13.71,13.72,13.71,13.72,13254.0,10.2253,10.2327,10.2253,10.2327,13254.0
2016-11-04 14:20:00,13.72,13.72,13.72,13.72,4260.0,10.2327,10.2327,10.2327,10.2327,4260.0
2016-11-04 14:30:00,13.72,13.72,13.7,13.7,18081.0,10.2327,10.2327,10.2178,10.2178,18081.0
2016-11-04 14:40:00,13.7,13.71,13.69,13.69,42207.0,10.2178,10.2253,10.2104,10.2104,42207.0
2016-11-04 14:50:00,13.7,13.7,13.69,13.69,12174.0,10.2178,10.2178,10.2104,10.2104,12174.0
2016-11-04 15:00:00,13.69,13.69,13.68,13.68,40068.0,10.2104,10.2104,10.2029,10.2029,40068.0
2016-11-04 15:10:00,13.68,13.69,13.68,13.68,51204.0,10.2029,10.2104,10.2029,10.2029,51204.0
2016-11-04 15:20:00,13.68,13.69,13.68,13.68,21246.0,10.2029,10.2104,10.2029,10.2029,21246.0
2016-11-04 15:30:00,13.68,13.68,13.66,13.67,56949.0,10.2029,10.2029,10.188,10.1954,56949.0
2016-11-04 15:40:00,13.67,13.67,13.65,13.66,85392.0,10.1954,10.1954,10.1805,10.188,85392.0
2016-11-04 15:50:00,13.66,13.66,13.65,13.65,129843.0,10.188,10.188,10.1805,10.1805,129843.0
2016-11-07 09:30:00,13.82,13.83,13.8,13.83,211776.0,10.3073,10.3148,10.2924,10.3148,211776.0
2016-11-07 09:40:00,13.82,13.83,13.82,13.82,26394.0,10.3073,10.3148,10.3073,10.3073,26394.0
2016-11-07 09:50:00,13.82,13.83,13.82,13.82,35115.0,10.3073,10.3148,10.3073,10.3073,35115.0
2016-11-07 10:00:00,13.83,13.83,13.82,13.82,35631.0,10.3148,10.3148,10.3073,10.3073,35631.0
2016-11-07 10:10:00,13.82,13.82,13.81,13.81,35469.0,10.3073,10.3073,10.2999,10.2999,35469.0
2016-11-07 10:20:00,13.82,13.83,13.81,13.82,18912.0,10.3073,10.3148,10.2999,10.3073,18912.0
2016-11-07 10:30:00,13.82,13.85,13.82,13.84,67725.0,10.3073,10.3297,10.3073,10.3222,67725.0
2016-11-07 10:40:00,13.84,13.84,13.83,13.83,15822.0,10.3222,10.3222,10.3148,10.3148,15822.0
2016-11-07 10:50:00,13.83,13.85,13.83,13.85,33300.0,10.3148,10.3297,10.3148,10.3297,33300.0
2016-11-07 11:00:00,13.85,13.87,13.85,13.86,51972.0,10.3297,10.3446,10.3297,10.3371,51972.0
2016-11-07 11:10:00,13.86,13.86,13.85,13.86,70719.0,10.3371,10.3371,10.3297,10.3371,70719.0
2016-11-07 11:20:00,13.85,13.86,13.85,13.86,35586.0,10.3297,10.3371,10.3297,10.3371,35586.0
2016-11-07 11:30:00,13.86,13.87,13.86,13.87,17445.0,10.3371,10.3446,10.3371,10.3446,17445.0
2016-11-07 11:40:00,13.87,13.88,13.87,13.87,17238.0,10.3446,10.3521,10.3446,10.3446,17238.0
2016-11-07 11:50:00,13.87,13.88,13.87,13.88,43596.0,10.3446,10.3521,10.3446,10.3521,43596.0
2016-11-07 12:00:00,13.88,13.88,13.87,13.88,12357.0,10.3521,10.3521,10.3446,10.3521,12357.0
2016-11-07 12:10:00,13.87,13.88,13.87,13.88,28899.0,10.3446,10.3521,10.3446,10.3521,28899.0
2016-11-07 12:20:00,13.88,13.88,13.88,13.88,60951.0,10.3521,10.3521,10.3521,10.3521,60951.0
2016-11-07 12:30:00,13.88,13.89,13.87,13.87,54759.0,10.3521,10.3595,10.3446,10.3446,54759.0
2016-11-07 12:40:00,13.87,13.88,13.87,13.88,16905.0,10.3446,10.3521,10.3446,10.3521,16905.0
2016-11-07 12:50:00,13.88,13.88,13.88,13.88,35931.0,10.3521,10.3521,10.3521,10.3521,35931.0
2016-11-07 13:00:00,13.89,13.89,13.88,13.88,31599.0,10.3595,10.3595,10.3521,10.3521,31599.0
2016-11-07 13:10:00,13.88,13.88,13.88,13.88,35706.0,10.3521,10.3521,10.3521,10.3521,35706.0
2016-11-07 13:20:00,13.88,13.89,13.88,13.88,15855.0,10.3521,10.3595,10.3521,10.3521,15855.0
2016-11-07 13:30:00,13.89,13.89,13.88,13.88,35895.0,10.3595,10.3595,10.3521,10.3521,35895.0
2016-11-07 13:40:00,13.89,13.89,13.88,13.89,22752.0,10.3595,10.3595,10.3521,10.3595,22752.0
2016-11-07 13:50:00,13.89,13.89,13.88,13.89,6630.0,10.3595,10.3595,10.3521,10.3595,6630.0
2016-11-07 14:00:00,13.89,13.89,13.88,13.89,32019.0,10.3595,10.3595,10.3521,10.3595,32019.0
2016-11-07 14:10:00,13.88,13.89,13.88,13.89,15792.0,10.3521,10.3595,10.3521,10.3595,15792.0
2016-11-07 14:20:00,13.89,13.89,13.88,13.89,19248.0,10.3595,10.3595,10.3521,10.3595,19248.0
2016-11-07 14:30:00,13.88,13.88,13.87,13.87,16092.0,10.3521,10.3521,10.3446,10.3446,16092.0
2016-11-07 14:40:00,13.87,13.87,13.86,13.86,34494.0,10.3446,10.3446,10.3371,10.3371,34494.0
2016-11-07 14:50:00,13.86,13.86,13.85,13.86,12066.0,10.3371,10.3371,10.3297,10.3371,12066.0
2016-11-07 15:00:00,13.86,13.86,13.85,13.85,44523.0,10.3371,10.3371,10.3297,10.3297,44523.0
2016-11-07 15:10:00,13.85,13.87,13.85,13.86,20370.0,10.3297,10.3446,10.3297,10.3371,20370.0
2016-11-07 15:20:00,13.86,13.87,13.86,13.87,61146.0,10.3371,10.3446,10.3371,10.3446,61146.0
2016-11-07 15:30:00,13.86,13.87,13.85,13.87,128466.0,10.3371,10.3446,10.3297,10.3446,128466.0
2016-11-07 15:40:00,13.87,13.89,13.86,13.89,52995.0,10.3446,10.3595,10.3371,10.3595,52995.0
2016-11-07 15:50:00,13.89,13.91,13.89,13.9,78954.0,10.3595,10.3744,10.3595,10.367,78954.0
2016-11-08 09:30:00,13.91,13.93,13.89,13.93,123984.0,10.3744,10.3893,10.3595,10.3893,123984.0
2016-11-08 09:40:00,13.93,13.93,13.91,13.91,11208.0,10.3893,10.3893,10.3744,10.3744,11208.0
2016-11-08 09:50:00,13.91,13.92,13.91,13.91,41463.0,10.3744,10.3819,10.3744,10.3744,41463.0
2016-11-08 10:00:00,13.92,13.93,13.91,13.92,31251.0,10.3819,10.3893,10.3744,10.3819,31251.0
2016-11-08 10:10:00,13.92,13.93,13.92,13.93,27948.0,10.3819,10.3893,10.3819,10.3893,27948.0
2016-11-08 10:20:00,13.93,13.94,13.93,13.93,20412.0,10.3893,10.3968,10.3893,10.3893,20412.0
2016-11-08 10:30:00,13.93,13.93,13.92,13.92,17181.0,10.3893,10.3893,10.3819,10.3819,17181.0
2016-11-08 10:40:00,13.92,13.93,13.92,13.93,16494.0,10.3819,10.3893,10.3819,10.3893,16494.0
2016-11-08 10:50:00,13.93,13.94,13.92,13.93,19857.0,10.3893,10.3968,10.3819,10.3893,19857.0
2016-11-08 11:00:00,13.93,13.95,13.93,13.95,27798.0,10.3893,10.4043,10.3893,10.4043,27798.0
2016-11-08 11:10:00,13.95,13.98,13.95,13.98,45477.0,10.4043,10.4266,10.4043,10.4266,45477.0
2016-11-08 11:20:00,13.98,13.98,13.97,13.97,20310.0,10.4266,10.4266,10.4192,10.4192,20310.0
2016-11-08 11:30:00,13.97,13.99,13.97,13.98,18663.0,10.4192,10.4341,10.4192,10.4266,18663.0
2016-11-08 11:40:00,13.98,13.98,13.98,13.98,10239.0,10.4266,10.4266,10.4266,10.4266,10239.0
2016-11-08 11:50:00,13.98,13.98,13.97,13.98,36405.0,10.4266,10.4266,10.4192,10.4266,36405.0
2016-11-08 12:00:00,13.99,14.0,13.98,14.0,31344.0,10.4341,10.4416,10.4266,10.4416,31344.0
2016-11-08 12:10:00,14.0,14.01,14.0,14.01,92604.0,10.4416,10.449,10.4416,10.449,92604.0
2016-11-08 12:20:00,14.01,14.02,14.01,14.01,22788.0,10.449,10.4565,10.449,10.449,22788.0
2016-11-08 12:30:00,14.01,14.01,14.0,14.0,118017.0,10.449,10.449,10.4416,10.4416,118017.0
2016-11-08 12:40:00,14.0,14.01,14.0,14.01,26601.0,10.4416,10.449,10.4416,10.449,26601.0
2016-11-08 12:50:00,14.01,14.02,14.01,14.02,42498.0,10.449,10.4565,10.449,10.4565,42498.0
2016-11-08 13:00:00,14.02,14.02,14.0,14.0,9936.0,10.4565,10.4565,10.4416,10.4416,9936.0
2016-11-08 13:10:00,14.0,14.01,14.0,14.0,9048.0,10.4416,10.449,10.4416,10.4416,9048.0
2016-11-08 13:20:00,14.0,14.01,14.0,14.01,12294.0,10.4416,10.449,10.4416,10.449,12294.0
2016-11-08 13:30:00,14.01,14.02,14.0,14.01,96129.0,10.449,10.4565,10.4416,10.449,96129.0
2016-11-08 13:40:00,14.02,14.02,14.01,14.01,17151.0,10.4565,10.4565,10.449,10.449,17151.0
2016-11-08 13:50:00,14.02,14.02,14.01,14.01,23136.0,10.4565,10.4565,10.449,10.449,23136.0
2016-11-08 14:00:00,14.01,14.01,14.01,14.01,9000.0,10.449,10.449,10.449,10.449,9000.0
2016-11-08 14:10:00,14.0,14.0,13.99,14.0,18606.0,10.4416,10.4416,10.4341,10.4416,18606.0
2016-11-08 14:20:00,14.0,14.0,13.99,13.99,13014.0,10.4416,10.4416,10.4341,10.4341,13014.0
2016-11-08 14:30:00,14.0,14.0,13.98,13.98,28662.0,10.4416,10.4416,10.4266,10.4266,28662.0
2016-11-08 14:40:00,13.98,13.98,13.97,13.97,21057.0,10.4266,10.4266,10.4192,10.4192,21057.0
2016-11-08 14:50:00,13.98,13.99,13.98,13.98,9876.0,10.4266,10.4341,10.4266,10.4266,9876.0
2016-11-08 15:00:00,13.98,14.0,13.98,14.0,15468.0,10.4266,10.4416,10.4266,10.4416,15468.0
2016-11-08 15:10:00,14.01,14.01,13.99,13.99,24951.0,10.449,10.449,10.4341,10.4341,24951.0
2016-11-08 15:20:00,13.99,14.0,13.99,13.99,87036.0,10.4341,10.4416,10.4341,10.4341,87036.0
2016-11-08 15:30:00,14.0,14.01,14.0,14.0,100659.0,10.4416,10.449,10.4416,10.4416,100659.0
2016-11-08 15:40:00,14.01,14.01,14.0,14.0,184467.0,10.449,10.449,10.4416,10.4416,184467.0
2016-11-08 15:50:00,14.0,14.0,13.97,13.98,237699.0,10.4416,10.4416,10.4192,10.4266,237699.0
2016-11-09 09:30:00,13.85,13.96,13.83,13.9,501279.0,10.3297,10.4117,10.3148,10.367,501279.0
2016-11-09 09:40:00,13.89,13.98,13.88,13.98,154632.0,10.3595,10.4266,10.3521,10.4266,154632.0
2016-11-09 09:50:00,13.99,14.0,13.97,13.99,119325.0,10.4341,10.4416,10.4192,10.4341,119325.0
2016-11-09 10:00:00,13.98,13.99,13.95,13.96,180003.0,10.4266,10.4341,10.4043,10.4117,180003.0
2016-11-09 10:10:00,13.95,13.95,13.92,13.93,174309.0,10.4043,10.4043,10.3819,10.3893,174309.0
2016-11-09 10:20:00,13.92,13.96,13.92,13.96,146328.0,10.3819,10.4117,10.3819,10.4117,146328.0
2016-11-09 10:30:00,13.96,13.96,13.92,13.93,83466.0,10.4117,10.4117,10.3819,10.3893,83466.0
2016-11-09 10:40:00,13.93,13.94,13.93,13.93,42420.0,10.3893,10.3968,10.3893,10.3893,42420.0
2016-11-09 10:50:00,13.93,13.97,13.92,13.96,37383.0,10.3893,10.4192,10.3819,10.4117,37383.0
2016-11-09 11:00:00,13.96,13.98,13.96,13.98,52647.0,10.4117,10.4266,10.4117,10.4266,52647.0
2016-11-09 11:10:00,13.98,14.02,13.98,14.01,42627.0,10.4266,10.4565,10.4266,10.449,42627.0
2016-11-09 11:20:00,14.01,14.04,14.01,14.03,474687.0,10.449,10.4714,10.449,10.4639,474687.0
2016-11-09 11:30:00,14.04,14.08,14.04,14.07,159114.0,10.4714,10.5012,10.4714,10.4938,159114.0
2016-11-09 11:40:00,14.07,14.1,14.06,14.1,39144.0,10.4938,10.5161,10.4863,10.5161,39144.0
2016-11-09 11:50:00,14.11,14.12,14.09,14.09,52809.0,10.5236,10.5311,10.5087,10.5087,52809.0
2016-11-09 12:00:00,14.1,14.11,14.06,14.06,72831.0,10.5161,10.5236,10.4863,10.4863,72831.0
2016-11-09 12:10:00,14.06,14.09,14.06,14.08,48501.0,10.4863,10.5087,10.4863,10.5012,48501.0
2016-11-09 12:20:00,14.08,14.09,14.07,14.09,62541.0,10.5012,10.5087,10.4938,10.5087,62541.0
2016-11-09 12:30:00,14.08,14.11,14.08,14.08,40263.0,10.5012,10.5236,10.5012,10.5012,40263.0
2016-11-09 12:40:00,14.09,14.1,14.08,14.08,37068.0,10.5087,10.5161,10.5012,10.5012,37068.0
2016-11-09 12:50:00,14.08,14.11,14.08,14.11,71589.0,10.5012,10.5236,10.5012,10.5236,71589.0
2016-11-09 13:00:00,14.11,14.12,14.1,14.1,73728.0,10.5236,10.5311,10.5161,10.5161,73728.0
2016-11-09 13:10:00,14.1,14.12,14.09,14.1,161241.0,10.5161,10.5311,10.5087,10.5161,161241.0
2016-11-09 13:20:00,14.1,14.1,14.06,14.07,40251.0,10.5161,10.5161,10.4863,10.4938,40251.0
2016-11-09 13:30:00,14.07,14.09,14.06,14.08,44742.0,10.4938,10.5087,10.4863,10.5012,44742.0
2016-11-09 13:40:00,14.08,14.1,14.08,14.1,53076.0,10.5012,10.5161,10.5012,10.5161,53076.0
2016-11-09 13:50:00,14.1,14.1,14.08,14.08,107292.0,10.5161,10.5161,10.5012,10.5012,107292.0
2016-11-09 14:00:00,14.08,14.09,14.08,14.09,27774.0,10.5012,10.5087,10.5012,10.5087,27774.0
2016-11-09 14:10:00,14.09,14.11,14.09,14.09,77667.0,10.5087,10.5236,10.5087,10.5087,77667.0
2016-11-09 14:20:00,14.1,14.12,14.09,14.11,47757.0,10.5161,10.5311,10.5087,10.5236,47757.0
2016-11-09 14:30:00,14.11,14.15,14.11,14.14,60030.0,10.5236,10.5534,10.5236,10.546,60030.0
2016-11-09 14:40:00,14.15,14.16,14.14,14.15,38199.0,10.5534,10.5609,10.546,10.5534,38199.0
2016-11-09 14:50:00,14.14,14.14,14.12,14.14,39843.0,10.546,10.546,10.5311,10.546,39843.0
2016-11-09 15:00:00,14.14,14.15,14.13,14.14,32724.0,10.546,10.5534,10.5385,10.546,32724.0
2016-11-09 15:10:00,14.14,14.17,14.14,14.17,39780.0,10.546,10.5683,10.546,10.5683,39780.0
2016-11-09 15:20:00,14.17,14.17,14.16,14.16,67632.0,10.5683,10.5683,10.5609,10.5609,67632.0
2016-11-09 15:30:00,14.16,14.16,14.13,14.13,79959.0,10.5609,10.5609,10.5385,10.5385,79959.0
2016-11-09 15:40:00,14.13,14.13,14.11,14.12,62373.0,10.5385,10.5385,10.5236,10.5311,62373.0
2016-11-09 15:50:00,14.13,14.13,14.11,14.11,105762.0,10.5385,10.5385,10.5236,10.5236,105762.0
2016-11-10 09:30:00,14.18,14.18,14.12,14.13,297774.0,10.5758,10.5758,10.5311,10.5385,297774.0
2016-11-10 09:40:00,14.13,14.15,14.13,14.13,120738.0,10.5385,10.5534,10.5385,10.5385,120738.0
2016-11-10 09:50:00,14.13,14.13,14.09,14.1,90705.0,10.5385,10.5385,10.5087,10.5161,90705.0
2016-11-10 10:00:00,14.1,14.1,14.09,14.1,63708.0,10.5161,10.5161,10.5087,10.5161,63708.0
2016-11-10 10:10:00,14.09,14.1,14.07,14.07,50154.0,10.5087,10.5161,10.4938,10.4938,50154.0
2016-11-10 10:20:00,14.08,14.08,14.06,14.07,60021.0,10.5012,10.5012,10.4863,10.4938,60021.0
2016-11-10 10:30:00,14.06,14.07,14.02,14.03,45837.0,10.4863,10.4938,10.4565,10.4639,45837.0
2016-11-10 10:40:00,14.03,14.08,14.03,14.08,132174.0,10.4639,10.5012,10.4639,10.5012,132174.0
2016-11-10 10:50:00,14.08,14.08,14.04,14.05,56448.0,10.5012,10.5012,10.4714,10.4788,56448.0
2016-11-10 11:00:00,14.04,14.07,14.04,14.04,79755.0,10.4714,10.4938,10.4714,10.4714,79755.0
2016-11-10 11:10:00,14.04,14.06,14.04,14.06,13254.0,10.4714,10.4863,10.4714,10.4863,13254.0
2016-11-10 11:20:00,14.07,14.08,14.07,14.07,31722.0,10.4938,10.5012,10.4938,10.4938,31722.0
2016-11-10 11:30:00,14.08,14.08,14.07,14.07,47316.0,10.5012,10.5012,10.4938,10.4938,47316.0
2016-11-10 11:40:00,14.07,14.11,14.07,14.09,14100.0,10.4938,10.5236,10.4938,10.5087,14100.0
2016-11-10 11:50:00,14.09,14.1,14.06,14.07,40557.0,10.5087,10.5161,10.4863,10.4938,40557.0
2016-11-10 12:00:00,14.06,14.09,14.06,14.08,44118.0,10.4863,10.5087,10.4863,10.5012,44118.0
2016-11-10 12:10:00,14.08,14.09,14.08,14.09,84372.0,10.5012,10.5087,10.5012,10.5087,84372.0
2016-11-10 12:20:00,14.08,14.09,14.07,14.09,36702.0,10.5012,10.5087,10.4938,10.5087,36702.0
2016-11-10 12:30:00,14.09,14.1,14.08,14.09,50007.0,10.5087,10.5161,10.5012,10.5087,50007.0
2016-11-10 12:40:00,14.09,14.09,14.07,14.09,86142.0,10.5087,10.5087,10.4938,10.5087,86142.0
2016-11-10 12:50:00,14.09,14.12,14.08,14.11,214680.0,10.5087,10.5311,10.5012,10.5236,214680.0
2016-11-10 13:00:00,14.12,14.12,14.1,14.12,73041.0,10.5311,10.5311,10.5161,10.5311,73041.0
2016-11-10 13:10:00,14.13,14.14,14.11,14.12,99891.0,10.5385,10.546,10.5236,10.5311,99891.0
2016-11-10 13:20:00,14.13,14.13,14.11,14.12,147681.0,10.5385,10.5385,10.5236,10.5311,147681.0
2016-11-10 13:30:00,14.12,14.13,14.11,14.12,91110.0,10.5311,10.5385,10.5236,10.5311,91110.0
2016-11-10 13:40:00,14.12,14.14,14.11,14.14,36576.0,10.5311,10.546,10.5236,10.546,36576.0
2016-11-10 13:50:00,14.15,14.15,14.13,14.14,38445.0,10.5534,10.5534,10.5385,10.546,38445.0
2016-11-10 14:00:00,14.13,14.14,14.13,14.13,23856.0,10.5385,10.546,10.5385,10.5385,23856.0
2016-11-10 14:10:00,14.14,14.14,14.12,14.13,24579.0,10.546,10.546,10.5311,10.5385,24579.0
2016-11-10 14:20:00,14.13,14.13,14.12,14.13,19743.0,10.5385,10.5385,10.5311,10.5385,19743.0
2016-11-10 14:30:00,14.13,14.13,14.11,14.12,38763.0,10.5385,10.5385,10.5236,10.5311,38763.0
2016-11-10 14:40:00,14.12,14.13,14.11,14.13,20148.0,10.5311,10.5385,10.5236,10.5385,20148.0
2016-11-10 14:50:00,14.13,14.13,14.12,14.12,28773.0,10.5385,10.5385,10.5311,10.5311,28773.0
2016-11-10 15:00:00,14.13,14.13,14.12,14.12,13266.0,10.5385,10.5385,10.5311,10.5311,13266.0
2016-11-10 15:10:00,14.13,14.13,14.11,14.12,29223.0,10.5385,10.5385,10.5236,10.5311,29223.0
2016-11-10 15:20:00,14.12,14.12,14.1,14.12,68406.0,10.5311,10.5311,10.5161,10.5311,68406.0
2016-11-10 15:30:00,14.11,14.11,14.09,14.1,36036.0,10.5236,10.5236,10.5087,10.5161,36036.0
2016-11-10 15:40:00,14.1,14.1,14.09,14.1,39963.0,10.5161,10.5161,10.5087,10.5161,39963.0
2016-11-10 15:50:00,14.11,14.11,14.09,14.09,115449.0,10.5236,10.5236,10.5087,10.5087,115449.0
2016-11-11 09:30:00,14.06,14.09,14.05,14.05,129885.0,10.4863,10.5087,10.4788,10.4788,129885.0
2016-11-11 09:40:00,14.05,14.07,14.05,14.07,87627.0,10.4788,10.4938,10.4788,10.4938,87627.0
2016-11-11 09:50:00,14.07,14.08,14.05,14.05,43083.0,10.4938,10.5012,10.4788,10.4788,43083.0
2016-11-11 10:00:00,14.05,14.07,14.05,14.07,14460.0,10.4788,10.4938,10.4788,10.4938,14460.0
2016-11-11 10:10:00,14.06,14.08,14.05,14.05,21936.0,10.4863,10.5012,10.4788,10.4788,21936.0
2016-11-11 10:20:00,14.05,14.05,14.04,14.04,28197.0,10.4788,10.4788,10.4714,10.4714,28197.0
2016-11-11 10:30:00,14.05,14.06,14.04,14.05,52353.0,10.4788,10.4863,10.4714,10.4788,52353.0
2016-11-11 10:40:00,14.04,14.06,14.04,14.04,21681.0,10.4714,10.4863,10.4714,10.4714,21681.0
2016-11-11 10:50:00,14.03,14.05,14.03,14.04,24936.0,10.4639,10.4788,10.4639,10.4714,24936.0
2016-11-11 11:00:00,14.03,14.05,14.03,14.04,11889.0,10.4639,10.4788,10.4639,10.4714,11889.0
2016-11-11 11:10:00,14.04,14.04,14.03,14.04,10938.0,10.4714,10.4714,10.4639,10.4714,10938.0
2016-11-11 11:20:00,14.03,14.04,14.02,14.04,56289.0,10.4639,10.4714,10.4565,10.4714,56289.0
2016-11-11 11:30:00,14.04,14.05,14.04,14.05,48354.0,10.4714,10.4788,10.4714,10.4788,48354.0
2016-11-11 11:40:00,14.05,14.05,14.02,14.03,29994.0,10.4788,10.4788,10.4565,10.4639,29994.0
2016-11-11 11:50:00,14.02,14.05,14.02,14.05,16671.0,10.4565,10.4788,10.4565,10.4788,16671.0
2016-11-11 12:00:00,14.05,14.06,14.04,14.06,12618.0,10.4788,10.4863,10.4714,10.4863,12618.0
2016-11-11 12:10:00,14.06,14.07,14.06,14.07,632253.0,10.4863,10.4938,10.4863,10.4938,632253.0
2016-11-11 12:20:00,14.07,14.07,14.06,14.07,160851.0,10.4938,10.4938,10.4863,10.4938,160851.0
2016-11-11 12:30:00,14.07,14.07,14.06,14.07,10827.0,10.4938,10.4938,10.4863,10.4938,10827.0
2016-11-11 12:40:00,14.07,14.07,14.06,14.06,43281.0,10.4938,10.4938,10.4863,10.4863,43281.0
2016-11-11 12:50:00,14.06,14.06,14.05,14.06,4989.0,10.4863,10.4863,10.4788,10.4863,4989.0
2016-11-11 13:00:00,14.06,14.07,14.06,14.07,9501.0,10.4863,10.4938,10.4863,10.4938,9501.0
2016-11-11 13:10:00,14.06,14.07,14.06,14.06,8739.0,10.4863,10.4938,10.4863,10.4863,8739.0
2016-11-11 13:20:00,14.06,14.08,14.06,14.07,8253.0,10.4863,10.5012,10.4863,10.4938,8253.0
2016-11-11 13:30:00,14.07,14.07,14.06,14.06,10974.0,10.4938,10.4938,10.4863,10.4863,10974.0
2016-11-11 13:40:00,14.06,14.07,14.06,14.07,13788.0,10.4863,10.4938,10.4863,10.4938,13788.0
2016-11-11 13:50:00,14.07,14.07,14.06,14.06,7266.0,10.4938,10.4938,10.4863,10.4863,7266.0
2016-11-11 14:00:00,14.04,14.06,14.04,14.06,2199.0,10.4714,10.4863,10.4714,10.4863,2199.0
2016-11-11 14:10:00,14.05,14.07,14.05,14.07,28350.0,10.4788,10.4938,10.4788,10.4938,28350.0
2016-11-11 14:20:00,14.07,14.08,14.06,14.06,12282.0,10.4938,10.5012,10.4863,10.4863,12282.0
2016-11-11 14:30:00,14.06,14.07,14.05,14.06,15048.0,10.4863,10.4938,10.4788,10.4863,15048.0
2016-11-11 14:40:00,14.05,14.06,14.05,14.06,16689.0,10.4788,10.4863,10.4788,10.4863,16689.0
2016-11-11 14:50:00,14.05,14.06,14.04,14.05,28257.0,10.4788,10.4863,10.4714,10.4788,28257.0
2016-11-11 15:00:00,14.05,14.05,14.04,14.05,16974.0,10.4788,10.4788,10.4714,10.4788,16974.0
2016-11-11 15:10:00,14.05,14.07,14.05,14.06,40989.0,10.4788,10.4938,10.4788,10.4863,40989.0
2016-11-11 15:20:00,14.06,14.07,14.06,14.07,62667.0,10.4863,10.4938,10.4863,10.4938,62667.0
2016-11-11 15:30:00,14.07,14.08,14.07,14.07,70611.0,10.4938,10.5012,10.4938,10.4938,70611.0
2016-11-11 15:40:00,14.07,14.09,14.07,14.09,147921.0,10.4938,10.5087,10.4938,10.5087,147921.0
2016-11-11 15:50:00,14.09,14.1,14.08,14.09,218928.0,10.5087,10.5161,10.5012,10.5087,218928.0
2016-11-14 09:30:00,14.12,14.13,14.1,14.11,135864.0,10.5311,10.5385,10.5161,10.5236,135864.0
2016-11-14 09:40:00,14.11,14.11,14.09,14.1,66837.0,10.5236,10.5236,10.5087,10.5161,66837.0
2016-11-14 09:50:00,14.09,14.1,14.07,14.08,45018.0,10.5087,10.5161,10.4938,10.5012,45018.0
2016-11-14 10:00:00,14.08,14.1,14.08,14.09,34083.0,10.5012,10.5161,10.5012,10.5087,34083.0
2016-11-14 10:10:00,14.09,14.11,14.09,14.09,39552.0,10.5087,10.5236,10.5087,10.5087,39552.0
2016-11-14 10:20:00,14.1,14.1,14.07,14.08,61923.0,10.5161,10.5161,10.4938,10.5012,61923.0
2016-11-14 10:30:00,14.08,14.09,14.07,14.08,28389.0,10.5012,10.5087,10.4938,10.5012,28389.0
2016-11-14 10:40:00,14.08,14.08,14.06,14.06,36264.0,10.5012,10.5012,10.4863,10.4863,36264.0
2016-11-14 10:50:00,14.06,14.07,14.05,14.05,30858.0,10.4863,10.4938,10.4788,10.4788,30858.0
2016-11-14 11:00:00,14.06,14.06,14.04,14.05,114588.0,10.4863,10.4863,10.4714,10.4788,114588.0
2016-11-14 11:10:00,14.05,14.06,14.05,14.06,42093.0,10.4788,10.4863,10.4788,10.4863,42093.0
2016-11-14 11:20:00,14.06,14.06,14.04,14.04,26271.0,10.4863,10.4863,10.4714,10.4714,26271.0
2016-11-14 11:30:00,14.04,14.06,14.03,14.05,72126.0,10.4714,10.4863,10.4639,10.4788,72126.0
2016-11-14 11:40:00,14.05,14.06,14.04,14.06,23463.0,10.4788,10.4863,10.4714,10.4863,23463.0
2016-11-14 11:50:00,14.06,14.07,14.05,14.05,22044.0,10.4863,10.4938,10.4788,10.4788,22044.0
2016-11-14 12:00:00,14.05,14.06,14.04,14.04,18633.0,10.4788,10.4863,10.4714,10.4714,18633.0
2016-11-14 12:10:00,14.04,14.05,14.03,14.04,65541.0,10.4714,10.4788,10.4639,10.4714,65541.0
2016-11-14 12:20:00,14.04,14.04,14.03,14.04,46458.0,10.4714,10.4714,10.4639,10.4714,46458.0
2016-11-14 12:30:00,14.04,14.05,14.03,14.05,219714.0,10.4714,10.4788,10.4639,10.4788,219714.0
2016-11-14 12:40:00,14.05,14.05,14.04,14.04,19893.0,10.4788,10.4788,10.4714,10.4714,19893.0
2016-11-14 12:50:00,14.05,14.05,14.04,14.05,18363.0,10.4788,10.4788,10.4714,10.4788,18363.0
2016-11-14 13:00:00,14.05,14.05,14.04,14.05,24117.0,10.4788,10.4788,10.4714,10.4788,24117.0
2016-11-14 13:10:00,14.05,14.05,14.04,14.04,10662.0,10.4788,10.4788,10.4714,10.4714,10662.0
2016-11-14 13:20:00,14.05,14.05,14.04,14.05,32616.0,10.4788,10.4788,10.4714,10.4788,32616.0
2016-11-14 13:30:00,14.05,14.07,14.05,14.06,31851.0,10.4788,10.4938,10.4788,10.4863,31851.0
2016-11-14 13:40:00,14.06,14.06,14.05,14.06,31230.0,10.4863,10.4863,10.4788,10.4863,31230.0
2016-11-14 13:50:00,14.06,14.06,14.05,14.05,12261.0,10.4863,10.4863,10.4788,10.4788,12261.0
2016-11-14 14:00:00,14.06,14.07,14.06,14.06,29085.0,10.4863,10.4938,10.4863,10.4863,29085.0
2016-11-14 14:10:00,14.06,14.07,14.06,14.07,17817.0,10.4863,10.4938,10.4863,10.4938,17817.0
2016-11-14 14:20:00,14.07,14.07,14.06,14.06,11922.0,10.4938,10.4938,10.4863,10.4863,11922.0
2016-11-14 14:30:00,14.06,14.07,14.05,14.06,10671.0,10.4863,10.4938,10.4788,10.4863,10671.0
2016-11-14 14:40:00,14.06,14.06,14.05,14.06,34311.0,10.4863,10.4863,10.4788,10.4863,34311.0
2016-11-14 14:50:00,14.06,14.08,14.06,14.08,35712.0,10.4863,10.5012,10.4863,10.5012,35712.0
2016-11-14 15:00:00,14.08,14.08,14.07,14.07,32916.0,10.5012,10.5012,10.4938,10.4938,32916.0
2016-11-14 15:10:00,14.08,14.09,14.07,14.08,29673.0,10.5012,10.5087,10.4938,10.5012,29673.0
2016-11-14 15:20:00,14.08,14.09,14.08,14.08,26424.0,10.5012,10.5087,10.5012,10.5012,26424.0
2016-11-14 15:30:00,14.08,14.09,14.08,14.08,6729.0,10.5012,10.5087,10.5012,10.5012,6729.0
2016-11-14 15:40:00,14.08,14.08,14.06,14.07,27543.0,10.5012,10.5012,10.4863,10.4938,27543.0
2016-11-14 15:50:00,14.06,14.07,14.06,14.07,22335.0,10.4863,10.4938,10.4863,10.4938,22335.0
2016-11-15 09:30:00,14.11,14.12,14.1,14.12,112608.0,10.5236,10.5311,10.5161,10.5311,112608.0
2016-11-15 09:40:00,14.11,14.12,14.1,14.1,16368.0,10.5236,10.5311,10.5161,10.5161,16368.0
2016-11-15 09:50:00,14.1,14.12,14.1,14.11,2415.0,10.5161,10.5311,10.5161,10.5236,2415.0
2016-11-15 10:00:00,14.11,14.12,14.11,14.12,11259.0,10.5236,10.5311,10.5236,10.5311,11259.0
2016-11-15 10:10:00,14.12,14.14,14.12,14.13,32841.0,10.5311,10.546,10.5311,10.5385,32841.0
2016-11-15 10:20:00,14.13,14.14,14.13,14.13,13485.0,10.5385,10.546,10.5385,10.5385,13485.0
2016-11-15 10:30:00,14.13,14.13,14.11,14.11,36288.0,10.5385,10.5385,10.5236,10.5236,36288.0
2016-11-15 10:40:00,14.12,14.12,14.11,14.11,34113.0,10.5311,10.5311,10.5236,10.5236,34113.0
2016-11-15 10:50:00,14.11,14.12,14.1,14.11,31980.0,10.5236,10.5311,10.5161,10.5236,31980.0
2016-11-15 11:00:00,14.11,14.12,14.11,14.12,18900.0,10.5236,10.5311,10.5236,10.5311,18900.0
2016-11-15 11:10:00,14.12,14.12,14.11,14.12,31125.0,10.5311,10.5311,10.5236,10.5311,31125.0
2016-11-15 11:20:00,14.12,14.12,14.11,14.11,24897.0,10.5311,10.5311,10.5236,10.5236,24897.0
2016-11-15 11:30:00,14.12,14.12,14.11,14.11,24528.0,10.5311,10.5311,10.5236,10.5236,24528.0
2016-11-15 11:40:00,14.11,14.11,14.1,14.1,8811.0,10.5236,10.5236,10.5161,10.5161,8811.0
2016-11-15 11:50:00,14.1,14.11,14.1,14.11,13821.0,10.5161,10.5236,10.5161,10.5236,13821.0
2016-11-15 12:00:00,14.11,14.12,14.1,14.12,81144.0,10.5236,10.5311,10.5161,10.5311,81144.0
2016-11-15 12:10:00,14.12,14.12,14.11,14.12,21159.0,10.5311,10.5311,10.5236,10.5311,21159.0
2016-11-15 12:20:00,14.12,14.12,14.11,14.12,39978.0,10.5311,10.5311,10.5236,10.5311,39978.0
2016-11-15 12:30:00,14.12,14.12,14.11,14.12,17586.0,10.5311,10.5311,10.5236,10.5311,17586.0
2016-11-15 12:40:00,14.12,14.12,14.11,14.11,24567.0,10.5311,10.5311,10.5236,10.5236,24567.0
2016-11-15 12:50:00,14.11,14.11,14.11,14.11,29886.0,10.5236,10.5236,10.5236,10.5236,29886.0
2016-11-15 13:00:00,14.11,14.11,14.1,14.11,13194.0,10.5236,10.5236,10.5161,10.5236,13194.0
2016-11-15 13:10:00,14.11,14.11,14.11,14.11,20241.0,10.5236,10.5236,10.5236,10.5236,20241.0
2016-11-15 13:20:00,14.11,14.11,14.11,14.11,15240.0,10.5236,10.5236,10.5236,10.5236,15240.0
2016-11-15 13:30:00,14.11,14.11,14.11,14.11,13431.0,10.5236,10.5236,10.5236,10.5236,13431.0
2016-11-15 13:40:00,14.11,14.12,14.11,14.11,9855.0,10.5236,10.5311,10.5236,10.5236,9855.0
2016-11-15 13:50:00,14.12,14.12,14.12,14.12,13785.0,10.5311,10.5311,10.5311,10.5311,13785.0
2016-11-15 14:00:00,14.12,14.13,14.12,14.12,23430.0,10.5311,10.5385,10.5311,10.5311,23430.0
2016-11-15 14:10:00,14.13,14.13,14.12,14.13,23361.0,10.5385,10.5385,10.5311,10.5385,23361.0
2016-11-15 14:20:00,14.13,14.13,14.13,14.13,12633.0,10.5385,10.5385,10.5385,10.5385,12633.0
2016-11-15 14:30:00,14.14,14.14,14.13,14.14,35160.0,10.546,10.546,10.5385,10.546,35160.0
2016-11-15 14:40:00,14.14,14.15,14.14,14.15,84924.0,10.546,10.5534,10.546,10.5534,84924.0
2016-11-15 14:50:00,14.15,14.16,14.15,14.16,29229.0,10.5534,10.5609,10.5534,10.5609,29229.0
2016-11-15 15:00:00,14.16,14.17,14.16,14.16,63834.0,10.5609,10.5683,10.5609,10.5609,63834.0
2016-11-15 15:10:00,14.16,14.16,14.16,14.16,72162.0,10.5609,10.5609,10.5609,10.5609,72162.0
2016-11-15 15:20:00,14.16,14.17,14.16,14.17,103563.0,10.5609,10.5683,10.5609,10.5683,103563.0
2016-11-15 15:30:00,14.16,14.17,14.16,14.17,39732.0,10.5609,10.5683,10.5609,10.5683,39732.0
2016-11-15 15:40:00,14.17,14.18,14.17,14.17,37209.0,10.5683,10.5758,10.5683,10.5683,37209.0
2016-11-15 15:50:00,14.17,14.18,14.16,14.18,67293.0,10.5683,10.5758,10.5609,10.5758,67293.0
2016-11-16 09:30:00,14.19,14.2,14.18,14.2,99552.0,10.5833,10.5907,10.5758,10.5907,99552.0
2016-11-16 09:40:00,14.19,14.2,14.19,14.2,22197.0,10.5833,10.5907,10.5833,10.5907,22197.0
2016-11-16 09:50:00,14.2,14.2,14.17,14.17,16533.0,10.5907,10.5907,10.5683,10.5683,16533.0
2016-11-16 10:00:00,14.17,14.19,14.16,14.16,36024.0,10.5683,10.5833,10.5609,10.5609,36024.0
2016-11-16 10:10:00,14.17,14.18,14.15,14.16,17808.0,10.5683,10.5758,10.5534,10.5609,17808.0
2016-11-16 10:20:00,14.17,14.17,14.16,14.17,15687.0,10.5683,10.5683,10.5609,10.5683,15687.0
2016-11-16 10:30:00,14.16,14.19,14.16,14.18,63207.0,10.5609,10.5833,10.5609,10.5758,63207.0
2016-11-16 10:40:00,14.19,14.19,14.18,14.18,23700.0,10.5833,10.5833,10.5758,10.5758,23700.0
2016-11-16 10:50:00,14.18,14.18,14.18,14.18,30708.0,10.5758,10.5758,10.5758,10.5758,30708.0
2016-11-16 11:00:00,14.18,14.18,14.16,14.17,76029.0,10.5758,10.5758,10.5609,10.5683,76029.0
2016-11-16 11:10:00,14.17,14.18,14.17,14.17,26493.0,10.5683,10.5758,10.5683,10.5683,26493.0
2016-11-16 11:20:00,14.17,14.18,14.17,14.17,29778.0,10.5683,10.5758,10.5683,10.5683,29778.0
2016-11-16 11:30:00,14.18,14.18,14.17,14.17,15525.0,10.5758,10.5758,10.5683,10.5683,15525.0
2016-11-16 11:40:00,14.17,14.17,14.15,14.16,18570.0,10.5683,10.5683,10.5534,10.5609,18570.0
2016-11-16 11:50:00,14.16,14.16,14.16,14.16,24159.0,10.5609,10.5609,10.5609,10.5609,24159.0
2016-11-16 12:00:00,14.16,14.16,14.15,14.15,5673.0,10.5609,10.5609,10.5534,10.5534,5673.0
2016-11-16 12:10:00,14.15,14.16,14.14,14.15,15390.0,10.5534,10.5609,10.546,10.5534,15390.0
2016-11-16 12:20:00,14.15,14.15,14.14,14.15,11829.0,10.5534,10.5534,10.546,10.5534,11829.0
2016-11-16 12:30:00,14.15,14.16,14.15,14.16,17403.0,10.5534,10.5609,10.5534,10.5609,17403.0
2016-11-16 12:40:00,14.15,14.16,14.15,14.15,10575.0,10.5534,10.5609,10.5534,10.5534,10575.0
2016-11-16 12:50:00,14.15,14.16,14.15,14.16,18510.0,10.5534,10.5609,10.5534,10.5609,18510.0
2016-11-16 13:00:00,14.16,14.16,14.15,14.15,22824.0,10.5609,10.5609,10.5534,10.5534,22824.0
2016-11-16 13:10:00,14.15,14.15,14.15,14.15,6690.0,10.5534,10.5534,10.5534,10.5534,6690.0
2016-11-16 13:20:00,14.15,14.16,14.14,14.16,39957.0,10.5534,10.5609,10.546,10.5609,39957.0
2016-11-16 13:30:00,14.15,14.16,14.15,14.16,94476.0,10.5534,10.5609,10.5534,10.5609,94476.0
2016-11-16 13:40:00,14.15,14.16,14.15,14.15,10188.0,10.5534,10.5609,10.5534,10.5534,10188.0
2016-11-16 13:50:00,14.15,14.16,14.15,14.16,18609.0,10.5534,10.5609,10.5534,10.5609,18609.0
2016-11-16 14:00:00,14.15,14.16,14.15,14.16,6699.0,10.5534,10.5609,10.5534,10.5609,6699.0
2016-11-16 14:10:00,14.16,14.16,14.15,14.16,8838.0,10.5609,10.5609,10.5534,10.5609,8838.0
2016-11-16 14:20:00,14.15,14.16,14.15,14.16,10110.0,10.5534,10.5609,10.5534,10.5609,10110.0
2016-11-16 14:30:00,14.16,14.16,14.16,14.16,18309.0,10.5609,10.5609,10.5609,10.5609,18309.0
2016-11-16 14:40:00,14.16,14.16,14.16,14.16,5931.0,10.5609,10.5609,10.5609,10.5609,5931.0
2016-11-16 14:50:00,14.16,14.17,14.16,14.17,60780.0,10.5609,10.5683,10.5609,10.5683,60780.0
2016-11-16 15:00:00,14.17,14.18,14.17,14.18,6756.0,10.5683,10.5758,10.5683,10.5758,6756.0
2016-11-16 15:10:00,14.17,14.18,14.17,14.18,65406.0,10.5683,10.5758,10.5683,10.5758,65406.0
2016-11-16 15:20:00,14.18,14.18,14.17,14.18,138018.0,10.5758,10.5758,10.5683,10.5758,138018.0
2016-11-16 15:30:00,14.17,14.17,14.17,14.17,7134.0,10.5683,10.5683,10.5683,10.5683,7134.0
2016-11-16 15:40:00,14.18,14.18,14.17,14.17,64689.0,10.5758,10.5758,10.5683,10.5683,64689.0
2016-11-16 15:50:00,14.17,14.18,14.17,14.18,49344.0,10.5683,10.5758,10.5683,10.5758,49344.0
2016-11-17 09:30:00,14.18,14.2,14.18,14.2,60903.0,10.5758,10.5907,10.5758,10.5907,60903.0
2016-11-17 09:40:00,14.2,14.2,14.19,14.19,35361.0,10.5907,10.5907,10.5833,10.5833,35361.0
2016-11-17 09:50:00,14.2,14.21,14.19,14.21,7497.0,10.5907,10.5982,10.5833,10.5982,7497.0
2016-11-17 10:00:00,14.2,14.2,14.19,14.19,49869.0,10.5907,10.5907,10.5833,10.5833,49869.0
2016-11-17 10:10:00,14.19,14.19,14.18,14.18,53907.0,10.5833,10.5833,10.5758,10.5758,53907.0
2016-11-17 10:20:00,14.18,14.18,14.17,14.17,9852.0,10.5758,10.5758,10.5683,10.5683,9852.0
2016-11-17 10:30:00,14.17,14.17,14.17,14.17,16818.0,10.5683,10.5683,10.5683,10.5683,16818.0
2016-11-17 10:40:00,14.17,14.18,14.17,14.17,5850.0,10.5683,10.5758,10.5683,10.5683,5850.0
2016-11-17 10:50:00,14.17,14.18,14.16,14.17,50034.0,10.5683,10.5758,10.5609,10.5683,50034.0
2016-11-17 11:00:00,14.17,14.17,14.16,14.17,4542.0,10.5683,10.5683,10.5609,10.5683,4542.0
2016-11-17 11:10:00,14.18,14.18,14.17,14.17,30753.0,10.5758,10.5758,10.5683,10.5683,30753.0
2016-11-17 11:20:00,14.17,14.17,14.16,14.16,5076.0,10.5683,10.5683,10.5609,10.5609,5076.0
2016-11-17 11:30:00,14.17,14.18,14.16,14.18,54585.0,10.5683,10.5758,10.5609,10.5758,54585.0
2016-11-17 11:40:00,14.18,14.19,14.18,14.18,58281.0,10.5758,10.5833,10.5758,10.5758,58281.0
2016-11-17 11:50:00,14.18,14.19,14.18,14.18,63996.0,10.5758,10.5833,10.5758,10.5758,63996.0
2016-11-17 12:00:00,14.18,14.19,14.18,14.19,47574.0,10.5758,10.5833,10.5758,10.5833,47574.0
2016-11-17 12:10:00,14.18,14.19,14.18,14.18,86988.0,10.5758,10.5833,10.5758,10.5758,86988.0
2016-11-17 12:20:00,14.18,14.19,14.18,14.18,39696.0,10.5758,10.5833,10.5758,10.5758,39696.0
2016-11-17 12:30:00,14.19,14.19,14.18,14.19,53646.0,10.5833,10.5833,10.5758,10.5833,53646.0
2016-11-17 12:40:00,14.19,14.19,14.18,14.18,43590.0,10.5833,10.5833,10.5758,10.5758,43590.0
2016-11-17 12:50:00,14.18,14.18,14.18,14.18,24537.0,10.5758,10.5758,10.5758,10.5758,24537.0
2016-11-17 13:00:00,14.18,14.19,14.18,14.18,62760.0,10.5758,10.5833,10.5758,10.5758,62760.0
2016-11-17 13:10:00,14.18,14.19,14.18,14.19,55176.0,10.5758,10.5833,10.5758,10.5833,55176.0
2016-11-17 13:20:00,14.19,14.19,14.18,14.19,103809.0,10.5833,10.5833,10.5758,10.5833,103809.0
2016-11-17 13:30:00,14.19,14.19,14.18,14.18,14145.0,10.5833,10.5833,10.5758,10.5758,14145.0
2016-11-17 13:40:00,14.19,14.19,14.18,14.19,52128.0,10.5833,10.5833,10.5758,10.5833,52128.0
2016-11-17 13:50:00,14.19,14.19,14.18,14.18,18975.0,10.5833,10.5833,10.5758,10.5758,18975.0
2016-11-17 14:00:00,14.18,14.18,14.17,14.17,19071.0,10.5758,10.5758,10.5683,10.5683,19071.0
2016-11-17 14:10:00,14.17,14.18,14.17,14.18,7782.0,10.5683,10.5758,10.5683,10.5758,7782.0
2016-11-17 14:20:00,14.18,14.18,14.17,14.17,14745.0,10.5758,10.5758,10.5683,10.5683,14745.0
2016-11-17 14:30:00,14.17,14.18,14.17,14.17,5976.0,10.5683,10.5758,10.5683,10.5683,5976.0
2016-11-17 14:40:00,14.17,14.18,14.17,14.17,13308.0,10.5683,10.5758,10.5683,10.5683,13308.0
2016-11-17 14:50:00,14.17,14.18,14.17,14.18,25119.0,10.5683,10.5758,10.5683,10.5758,25119.0
2016-11-17 15:00:00,14.18,14.18,14.17,14.18,17598.0,10.5758,10.5758,10.5683,10.5758,17598.0
2016-11-17 15:10:00,14.18,14.19,14.18,14.18,69345.0,10.5758,10.5833,10.5758,10.5758,69345.0
2016-11-17 15:20:00,14.18,14.18,14.17,14.18,42120.0,10.5758,10.5758,10.5683,10.5758,42120.0
2016-11-17 15:30:00,14.18,14.19,14.18,14.19,39714.0,10.5758,10.5833,10.5758,10.5833,39714.0
2016-11-17 15:40:00,14.19,14.19,14.18,14.19,25896.0,10.5833,10.5833,10.5758,10.5833,25896.0
2016-11-17 15:50:00,14.19,14.19,14.18,14.19,18420.0,10.5833,10.5833,10.5758,10.5833,18420.0
2016-11-18 09:30:00,14.2,14.2,14.17,14.17,95118.0,10.5907,10.5907,10.5683,10.5683,95118.0
2016-11-18 09:40:00,14.17,14.17,14.16,14.17,40914.0,10.5683,10.5683,10.5609,10.5683,40914.0
2016-11-18 09:50:00,14.17,14.17,14.17,14.17,8016.0,10.5683,10.5683,10.5683,10.5683,8016.0
2016-11-18 10:00:00,14.17,14.19,14.17,14.18,62598.0,10.5683,10.5833,10.5683,10.5758,62598.0
2016-11-18 10:10:00,14.18,14.19,14.17,14.18,20187.0,10.5758,10.5833,10.5683,10.5758,20187.0
2016-11-18 10:20:00,14.17,14.18,14.17,14.17,27309.0,10.5683,10.5758,10.5683,10.5683,27309.0
2016-11-18 10:30:00,14.17,14.18,14.15,14.16,46830.0,10.5683,10.5758,10.5534,10.5609,46830.0
2016-11-18 10:40:00,14.16,14.16,14.15,14.16,23565.0,10.5609,10.5609,10.5534,10.5609,23565.0
2016-11-18 10:50:00,14.16,14.16,14.15,14.16,54402.0,10.5609,10.5609,10.5534,10.5609,54402.0
2016-11-18 11:00:00,14.15,14.16,14.15,14.16,22404.0,10.5534,10.5609,10.5534,10.5609,22404.0
2016-11-18 11:10:00,14.16,14.16,14.15,14.16,24897.0,10.5609,10.5609,10.5534,10.5609,24897.0
2016-11-18 11:20:00,14.17,14.17,14.16,14.17,20457.0,10.5683,10.5683,10.5609,10.5683,20457.0
2016-11-18 11:30:00,14.16,14.16,14.16,14.16,11145.0,10.5609,10.5609,10.5609,10.5609,11145.0
2016-11-18 11:40:00,14.17,14.17,14.16,14.16,34095.0,10.5683,10.5683,10.5609,10.5609,34095.0
2016-11-18 11:50:00,14.16,14.16,14.15,14.16,30927.0,10.5609,10.5609,10.5534,10.5609,30927.0
2016-11-18 12:00:00,14.16,14.16,14.16,14.16,8169.0,10.5609,10.5609,10.5609,10.5609,8169.0
2016-11-18 12:10:00,14.15,14.16,14.15,14.15,11235.0,10.5534,10.5609,10.5534,10.5534,11235.0
2016-11-18 12:20:00,14.15,14.16,14.15,14.16,19365.0,10.5534,10.5609,10.5534,10.5609,19365.0
2016-11-18 12:30:00,14.16,14.16,14.15,14.15,18201.0,10.5609,10.5609,10.5534,10.5534,18201.0
2016-11-18 12:40:00,14.15,14.16,14.15,14.15,11550.0,10.5534,10.5609,10.5534,10.5534,11550.0
2016-11-18 12:50:00,14.16,14.16,14.15,14.16,50961.0,10.5609,10.5609,10.5534,10.5609,50961.0
2016-11-18 13:00:00,14.16,14.16,14.15,14.16,14991.0,10.5609,10.5609,10.5534,10.5609,14991.0
2016-11-18 13:10:00,14.15,14.16,14.15,14.16,18792.0,10.5534,10.5609,10.5534,10.5609,18792.0
2016-11-18 13:20:00,14.16,14.17,14.16,14.17,52104.0,10.5609,10.5683,10.5609,10.5683,52104.0
2016-11-18 13:30:00,14.17,14.17,14.16,14.17,26343.0,10.5683,10.5683,10.5609,10.5683,26343.0
2016-11-18 13:40:00,14.17,14.17,14.17,14.17,1818.0,10.5683,10.5683,10.5683,10.5683,1818.0
2016-11-18 13:50:00,14.17,14.17,14.16,14.17,45921.0,10.5683,10.5683,10.5609,10.5683,45921.0
2016-11-18 14:00:00,14.17,14.17,14.16,14.16,19635.0,10.5683,10.5683,10.5609,10.5609,19635.0
2016-11-18 14:10:00,14.16,14.17,14.16,14.16,28155.0,10.5609,10.5683,10.5609,10.5609,28155.0
2016-11-18 14:20:00,14.16,14.17,14.16,14.17,29706.0,10.5609,10.5683,10.5609,10.5683,29706.0
2016-11-18 14:30:00,14.17,14.17,14.16,14.17,17523.0,10.5683,10.5683,10.5609,10.5683,17523.0
2016-11-18 14:40:00,14.17,14.18,14.17,14.17,25623.0,10.5683,10.5758,10.5683,10.5683,25623.0
2016-11-18 14:50:00,14.18,14.18,14.17,14.17,5427.0,10.5758,10.5758,10.5683,10.5683,5427.0
2016-11-18 15:00:00,14.17,14.18,14.17,14.17,13740.0,10.5683,10.5758,10.5683,10.5683,13740.0
2016-11-18 15:10:00,14.17,14.18,14.17,14.18,49452.0,10.5683,10.5758,10.5683,10.5758,49452.0
2016-11-18 15:20:00,14.18,14.19,14.18,14.19,17460.0,10.5758,10.5833,10.5758,10.5833,17460.0
2016-11-18 15:30:00,14.19,14.19,14.18,14.19,24723.0,10.5833,10.5833,10.5758,10.5833,24723.0
2016-11-18 15:40:00,14.19,14.19,14.18,14.18,110091.0,10.5833,10.5833,10.5758,10.5758,110091.0
2016-11-18 15:50:00,14.18,14.18,14.16,14.17,47487.0,10.5758,10.5758,10.5609,10.5683,47487.0
2016-11-21 09:30:00,14.21,14.23,14.21,14.23,107919.0,10.5982,10.6131,10.5982,10.6131,107919.0
2016-11-21 09:40:00,14.23,14.23,14.22,14.23,62211.0,10.6131,10.6131,10.6056,10.6131,62211.0
2016-11-21 09:50:00,14.23,14.23,14.22,14.23,31500.0,10.6131,10.6131,10.6056,10.6131,31500.0
2016-11-21 10:00:00,14.23,14.23,14.22,14.22,28356.0,10.6131,10.6131,10.6056,10.6056,28356.0
2016-11-21 10:10:00,14.22,14.23,14.22,14.22,71571.0,10.6056,10.6131,10.6056,10.6056,71571.0
2016-11-21 10:20:00,14.23,14.23,14.21,14.22,42234.0,10.6131,10.6131,10.5982,10.6056,42234.0
2016-11-21 10:30:00,14.21,14.22,14.21,14.22,44148.0,10.5982,10.6056,10.5982,10.6056,44148.0
2016-11-21 10:40:00,14.22,14.23,14.21,14.22,24795.0,10.6056,10.6131,10.5982,10.6056,24795.0
2016-11-21 10:50:00,14.22,14.23,14.22,14.22,21594.0,10.6056,10.6131,10.6056,10.6056,21594.0
2016-11-21 11:00:00,14.22,14.23,14.22,14.22,28602.0,10.6056,10.6131,10.6056,10.6056,28602.0
2016-11-21 11:10:00,14.23,14.23,14.22,14.23,18222.0,10.6131,10.6131,10.6056,10.6131,18222.0
2016-11-21 11:20:00,14.23,14.23,14.23,14.23,29808.0,10.6131,10.6131,10.6131,10.6131,29808.0
2016-11-21 11:30:00,14.23,14.23,14.22,14.23,8970.0,10.6131,10.6131,10.6056,10.6131,8970.0
2016-11-21 11:40:00,14.23,14.23,14.22,14.23,154539.0,10.6131,10.6131,10.6056,10.6131,154539.0
2016-11-21 11:50:00,14.23,14.23,14.23,14.23,20325.0,10.6131,10.6131,10.6131,10.6131,20325.0
2016-11-21 12:00:00,14.23,14.23,14.23,14.23,7827.0,10.6131,10.6131,10.6131,10.6131,7827.0
2016-11-21 12:10:00,14.23,14.23,14.23,14.23,12030.0,10.6131,10.6131,10.6131,10.6131,12030.0
2016-11-21 12:20:00,14.23,14.23,14.22,14.23,15261.0,10.6131,10.6131,10.6056,10.6131,15261.0
2016-11-21 12:30:00,14.23,14.24,14.23,14.24,47205.0,10.6131,10.6206,10.6131,10.6206,47205.0
2016-11-21 12:40:00,14.24,14.25,14.24,14.25,220953.0,10.6206,10.628,10.6206,10.628,220953.0
2016-11-21 12:50:00,14.25,14.25,14.25,14.25,24114.0,10.628,10.628,10.628,10.628,24114.0
2016-11-21 13:00:00,14.25,14.26,14.25,14.26,75159.0,10.628,10.6355,10.628,10.6355,75159.0
2016-11-21 13:10:00,14.26,14.26,14.25,14.26,25344.0,10.6355,10.6355,10.628,10.6355,25344.0
2016-11-21 13:20:00,14.25,14.26,14.25,14.25,9357.0,10.628,10.6355,10.628,10.628,9357.0
2016-11-21 13:30:00,14.25,14.26,14.25,14.25,33414.0,10.628,10.6355,10.628,10.628,33414.0
2016-11-21 13:40:00,14.25,14.26,14.25,14.25,36291.0,10.628,10.6355,10.628,10.628,36291.0
2016-11-21 13:50:00,14.25,14.25,14.25,14.25,33945.0,10.628,10.628,10.628,10.628,33945.0
2016-11-21 14:00:00,14.25,14.25,14.24,14.24,60444.0,10.628,10.628,10.6206,10.6206,60444.0
2016-11-21 14:10:00,14.24,14.25,14.24,14.25,104898.0,10.6206,10.628,10.6206,10.628,104898.0
2016-11-21 14:20:00,14.25,14.25,14.24,14.25,54162.0,10.628,10.628,10.6206,10.628,54162.0
2016-11-21 14:30:00,14.24,14.25,14.24,14.25,34776.0,10.6206,10.628,10.6206,10.628,34776.0
2016-11-21 14:40:00,14.25,14.25,14.24,14.25,15528.0,10.628,10.628,10.6206,10.628,15528.0
2016-11-21 14:50:00,14.25,14.26,14.25,14.25,2539461.0,10.628,10.6355,10.628,10.628,2539461.0
2016-11-21 15:00:00,14.25,14.25,14.24,14.25,44130.0,10.628,10.628,10.6206,10.628,44130.0
2016-11-21 15:10:00,14.25,14.25,14.24,14.25,24075.0,10.628,10.628,10.6206,10.628,24075.0
2016-11-21 15:20:00,14.25,14.25,14.24,14.25,31866.0,10.628,10.628,10.6206,10.628,31866.0
2016-11-21 15:30:00,14.25,14.25,14.25,14.25,17283.0,10.628,10.628,10.628,10.628,17283.0
2016-11-21 15:40:00,14.25,14.26,14.25,14.26,106800.0,10.628,10.6355,10.628,10.6355,106800.0
2016-11-21 15:50:00,14.25,14.27,14.25,14.27,111678.0,10.628,10.6429,10.628,10.6429,111678.0
2016-11-22 09:30:00,14.31,14.34,14.31,14.32,139854.0,10.6728,10.6951,10.6728,10.6802,139854.0
2016-11-22 09:40:00,14.32,14.33,14.31,14.33,16395.0,10.6802,10.6877,10.6728,10.6877,16395.0
2016-11-22 09:50:00,14.33,14.34,14.33,14.34,49491.0,10.6877,10.6951,10.6877,10.6951,49491.0
2016-11-22 10:00:00,14.33,14.34,14.33,14.34,81759.0,10.6877,10.6951,10.6877,10.6951,81759.0
2016-11-22 10:10:00,14.34,14.35,14.33,14.35,47796.0,10.6951,10.7026,10.6877,10.7026,47796.0
2016-11-22 10:20:00,14.34,14.34,14.33,14.33,31977.0,10.6951,10.6951,10.6877,10.6877,31977.0
2016-11-22 10:30:00,14.33,14.34,14.33,14.34,739998.0,10.6877,10.6951,10.6877,10.6951,739998.0
2016-11-22 10:40:00,14.33,14.34,14.33,14.33,140526.0,10.6877,10.6951,10.6877,10.6877,140526.0
2016-11-22 10:50:00,14.33,14.34,14.33,14.33,38205.0,10.6877,10.6951,10.6877,10.6877,38205.0
2016-11-22 11:00:00,14.33,14.33,14.32,14.33,62073.0,10.6877,10.6877,10.6802,10.6877,62073.0
2016-11-22 11:10:00,14.33,14.33,14.32,14.33,84765.0,10.6877,10.6877,10.6802,10.6877,84765.0
2016-11-22 11:20:00,14.33,14.33,14.32,14.32,136974.0,10.6877,10.6877,10.6802,10.6802,136974.0
2016-11-22 11:30:00,14.32,14.32,14.31,14.31,60873.0,10.6802,10.6802,10.6728,10.6728,60873.0
2016-11-22 11:40:00,14.32,14.32,14.31,14.32,19155.0,10.6802,10.6802,10.6728,10.6802,19155.0
2016-11-22 11:50:00,14.32,14.32,14.31,14.31,24651.0,10.6802,10.6802,10.6728,10.6728,24651.0
2016-11-22 12:00:00,14.31,14.31,14.3,14.31,17514.0,10.6728,10.6728,10.6653,10.6728,17514.0
2016-11-22 12:10:00,14.31,14.31,14.3,14.31,47193.0,10.6728,10.6728,10.6653,10.6728,47193.0
2016-11-22 12:20:00,14.31,14.32,14.31,14.32,40242.0,10.6728,10.6802,10.6728,10.6802,40242.0
2016-11-22 12:30:00,14.32,14.32,14.31,14.32,22002.0,10.6802,10.6802,10.6728,10.6802,22002.0
2016-11-22 12:40:00,14.32,14.32,14.31,14.32,22749.0,10.6802,10.6802,10.6728,10.6802,22749.0
2016-11-22 12:50:00,14.32,14.32,14.31,14.32,195696.0,10.6802,10.6802,10.6728,10.6802,195696.0
2016-11-22 13:00:00,14.32,14.33,14.32,14.33,17652.0,10.6802,10.6877,10.6802,10.6877,17652.0
2016-11-22 13:10:00,14.33,14.33,14.32,14.33,21306.0,10.6877,10.6877,10.6802,10.6877,21306.0
2016-11-22 13:20:00,14.32,14.33,14.32,14.32,10650.0,10.6802,10.6877,10.6802,10.6802,10650.0
2016-11-22 13:30:00,14.33,14.33,14.32,14.33,18273.0,10.6877,10.6877,10.6802,10.6877,18273.0
2016-11-22 13:40:00,14.33,14.33,14.32,14.33,19431.0,10.6877,10.6877,10.6802,10.6877,19431.0
2016-11-22 13:50:00,14.33,14.33,14.33,14.33,27759.0,10.6877,10.6877,10.6877,10.6877,27759.0
2016-11-22 14:00:00,14.33,14.33,14.32,14.33,40212.0,10.6877,10.6877,10.6802,10.6877,40212.0
2016-11-22 14:10:00,14.32,14.33,14.32,14.33,80181.0,10.6802,10.6877,10.6802,10.6877,80181.0
2016-11-22 14:20:00,14.33,14.33,14.33,14.33,56355.0,10.6877,10.6877,10.6877,10.6877,56355.0
2016-11-22 14:30:00,14.33,14.34,14.33,14.34,54660.0,10.6877,10.6951,10.6877,10.6951,54660.0
2016-11-22 14:40:00,14.34,14.34,14.34,14.34,50859.0,10.6951,10.6951,10.6951,10.6951,50859.0
2016-11-22 14:50:00,14.34,14.34,14.33,14.33,40425.0,10.6951,10.6951,10.6877,10.6877,40425.0
2016-11-22 15:00:00,14.33,14.34,14.33,14.34,20076.0,10.6877,10.6951,10.6877,10.6951,20076.0
2016-11-22 15:10:00,14.34,14.34,14.33,14.34,40584.0,10.6951,10.6951,10.6877,10.6951,40584.0
2016-11-22 15:20:00,14.34,14.34,14.34,14.34,59271.0,10.6951,10.6951,10.6951,10.6951,59271.0
2016-11-22 15:30:00,14.34,14.35,14.34,14.35,83382.0,10.6951,10.7026,10.6951,10.7026,83382.0
2016-11-22 15:40:00,14.35,14.36,14.35,14.36,52614.0,10.7026,10.7101,10.7026,10.7101,52614.0
2016-11-22 15:50:00,14.36,14.36,14.34,14.35,192456.0,10.7101,10.7101,10.6951,10.7026,192456.0
2016-11-23 09:30:00,14.34,14.34,14.32,14.33,120147.0,10.6951,10.6951,10.6802,10.6877,120147.0
2016-11-23 09:40:00,14.33,14.34,14.32,14.33,48216.0,10.6877,10.6951,10.6802,10.6877,48216.0
2016-11-23 09:50:00,14.33,14.33,14.32,14.32,53340.0,10.6877,10.6877,10.6802,10.6802,53340.0
2016-11-23 10:00:00,14.33,14.34,14.32,14.33,52815.0,10.6877,10.6951,10.6802,10.6877,52815.0
2016-11-23 10:10:00,14.33,14.34,14.32,14.34,35775.0,10.6877,10.6951,10.6802,10.6951,35775.0
2016-11-23 10:20:00,14.34,14.35,14.33,14.35,15495.0,10.6951,10.7026,10.6877,10.7026,15495.0
2016-11-23 10:30:00,14.35,14.35,14.34,14.34,14637.0,10.7026,10.7026,10.6951,10.6951,14637.0
2016-11-23 10:40:00,14.34,14.34,14.34,14.34,32049.0,10.6951,10.6951,10.6951,10.6951,32049.0
2016-11-23 10:50:00,14.34,14.35,14.34,14.35,50217.0,10.6951,10.7026,10.6951,10.7026,50217.0
2016-11-23 11:00:00,14.35,14.35,14.34,14.34,34473.0,10.7026,10.7026,10.6951,10.6951,34473.0
2016-11-23 11:10:00,14.33,14.34,14.33,14.34,22206.0,10.6877,10.6951,10.6877,10.6951,22206.0
2016-11-23 11:20:00,14.34,14.34,14.33,14.34,15756.0,10.6951,10.6951,10.6877,10.6951,15756.0
2016-11-23 11:30:00,14.33,14.34,14.33,14.34,23328.0,10.6877,10.6951,10.6877,10.6951,23328.0
2016-11-23 11:40:00,14.34,14.34,14.33,14.34,9975.0,10.6951,10.6951,10.6877,10.6951,9975.0
2016-11-23 11:50:00,14.34,14.35,14.34,14.35,73491.0,10.6951,10.7026,10.6951,10.7026,73491.0
2016-11-23 12:00:00,14.35,14.35,14.34,14.34,85542.0,10.7026,10.7026,10.6951,10.6951,85542.0
2016-11-23 12:10:00,14.34,14.35,14.34,14.35,27621.0,10.6951,10.7026,10.6951,10.7026,27621.0
2016-11-23 12:20:00,14.35,14.35,14.34,14.34,55209.0,10.7026,10.7026,10.6951,10.6951,55209.0
2016-11-23 12:30:00,14.35,14.35,14.34,14.35,48987.0,10.7026,10.7026,10.6951,10.7026,48987.0
2016-11-23 12:40:00,14.35,14.36,14.34,14.36,50970.0,10.7026,10.7101,10.6951,10.7101,50970.0
2016-11-23 12:50:00,14.36,14.36,14.35,14.35,14163.0,10.7101,10.7101,10.7026,10.7026,14163.0
2016-11-23 13:00:00,14.35,14.36,14.35,14.35,8484.0,10.7026,10.7101,10.7026,10.7026,8484.0
2016-11-23 13:10:00,14.35,14.36,14.35,14.36,1420746.0,10.7026,10.7101,10.7026,10.7101,1420746.0
2016-11-23 13:20:00,14.36,14.36,14.35,14.35,16608.0,10.7101,10.7101,10.7026,10.7026,16608.0
2016-11-23 13:30:00,14.35,14.35,14.35,14.35,17823.0,10.7026,10.7026,10.7026,10.7026,17823.0
2016-11-23 13:40:00,14.35,14.36,14.34,14.35,17235.0,10.7026,10.7101,10.6951,10.7026,17235.0
2016-11-23 13:50:00,14.35,14.35,14.34,14.35,16209.0,10.7026,10.7026,10.6951,10.7026,16209.0
2016-11-23 14:00:00,14.35,14.35,14.34,14.34,6072.0,10.7026,10.7026,10.6951,10.6951,6072.0
2016-11-23 14:10:00,14.35,14.35,14.34,14.35,17658.0,10.7026,10.7026,10.6951,10.7026,17658.0
2016-11-23 14:20:00,14.35,14.35,14.34,14.35,14439.0,10.7026,10.7026,10.6951,10.7026,14439.0
2016-11-23 14:30:00,14.35,14.35,14.34,14.34,11427.0,10.7026,10.7026,10.6951,10.6951,11427.0
2016-11-23 14:40:00,14.34,14.34,14.33,14.34,8781.0,10.6951,10.6951,10.6877,10.6951,8781.0
2016-11-23 14:50:00,14.34,14.34,14.34,14.34,6498.0,10.6951,10.6951,10.6951,10.6951,6498.0
2016-11-23 15:00:00,14.34,14.35,14.34,14.34,11661.0,10.6951,10.7026,10.6951,10.6951,11661.0
2016-11-23 15:10:00,14.34,14.34,14.33,14.33,16227.0,10.6951,10.6951,10.6877,10.6877,16227.0
2016-11-23 15:20:00,14.33,14.34,14.33,14.34,27621.0,10.6877,10.6951,10.6877,10.6951,27621.0
2016-11-23 15:30:00,14.34,14.34,14.33,14.34,38718.0,10.6951,10.6951,10.6877,10.6951,38718.0
2016-11-23 15:40:00,14.34,14.35,14.34,14.35,296445.0,10.6951,10.7026,10.6951,10.7026,296445.0
2016-11-23 15:50:00,14.35,14.35,14.34,14.35,23457.0,10.7026,10.7026,10.6951,10.7026,23457.0
2016-11-25 09:30:00,14.37,14.4,14.37,14.4,111105.0,10.7175,10.7399,10.7175,10.7399,111105.0
2016-11-25 09:40:00,14.39,14.41,14.39,14.4,33126.0,10.7324,10.7473,10.7324,10.7399,33126.0
2016-11-25 09:50:00,14.41,14.41,14.4,14.4,21474.0,10.7473,10.7473,10.7399,10.7399,21474.0
2016-11-25 10:00:00,14.4,14.41,14.4,14.4,54027.0,10.7399,10.7473,10.7399,10.7399,54027.0
2016-11-25 10:10:00,14.41,14.41,14.4,14.4,34101.0,10.7473,10.7473,10.7399,10.7399,34101.0
2016-11-25 10:20:00,14.4,14.41,14.4,14.41,15861.0,10.7399,10.7473,10.7399,10.7473,15861.0
2016-11-25 10:30:00,14.4,14.41,14.4,14.4,25110.0,10.7399,10.7473,10.7399,10.7399,25110.0
2016-11-25 10:40:00,14.41,14.41,14.4,14.41,140346.0,10.7473,10.7473,10.7399,10.7473,140346.0
2016-11-25 10:50:00,14.4,14.41,14.4,14.41,32415.0,10.7399,10.7473,10.7399,10.7473,32415.0
2016-11-25 11:00:00,14.4,14.41,14.4,14.4,18045.0,10.7399,10.7473,10.7399,10.7399,18045.0
2016-11-25 11:10:00,14.4,14.41,14.4,14.4,11367.0,10.7399,10.7473,10.7399,10.7399,11367.0
2016-11-25 11:20:00,14.4,14.41,14.4,14.4,10626.0,10.7399,10.7473,10.7399,10.7399,10626.0
2016-11-25 11:30:00,14.4,14.41,14.4,14.4,23337.0,10.7399,10.7473,10.7399,10.7399,23337.0
2016-11-25 11:40:00,14.4,14.41,14.4,14.4,14844.0,10.7399,10.7473,10.7399,10.7399,14844.0
2016-11-25 11:50:00,14.4,14.4,14.4,14.4,72576.0,10.7399,10.7399,10.7399,10.7399,72576.0
2016-11-25 12:00:00,14.4,14.41,14.4,14.4,24600.0,10.7399,10.7473,10.7399,10.7399,24600.0
2016-11-25 12:10:00,14.4,14.41,14.4,14.4,112692.0,10.7399,10.7473,10.7399,10.7399,112692.0
2016-11-25 12:20:00,14.41,14.41,14.4,14.4,41562.0,10.7473,10.7473,10.7399,10.7399,41562.0
2016-11-25 12:30:00,14.4,14.4,14.4,14.4,27447.0,10.7399,10.7399,10.7399,10.7399,27447.0
2016-11-25 12:40:00,14.4,14.41,14.4,14.4,35715.0,10.7399,10.7473,10.7399,10.7399,35715.0
2016-11-25 12:50:00,14.4,14.42,14.4,14.41,300474.0,10.7399,10.7548,10.7399,10.7473,300474.0
2016-11-28 09:30:00,14.4,14.41,14.39,14.39,140157.0,10.7399,10.7473,10.7324,10.7324,140157.0
2016-11-28 09:40:00,14.39,14.4,14.38,14.38,36327.0,10.7324,10.7399,10.725,10.725,36327.0
2016-11-28 09:50:00,14.39,14.4,14.38,14.39,26721.0,10.7324,10.7399,10.725,10.7324,26721.0
2016-11-28 10:00:00,14.4,14.4,14.39,14.39,30438.0,10.7399,10.7399,10.7324,10.7324,30438.0
2016-11-28 10:10:00,14.4,14.4,14.39,14.39,11388.0,10.7399,10.7399,10.7324,10.7324,11388.0
2016-11-28 10:20:00,14.39,14.39,14.38,14.39,25809.0,10.7324,10.7324,10.725,10.7324,25809.0
2016-11-28 10:30:00,14.39,14.41,14.39,14.39,24786.0,10.7324,10.7473,10.7324,10.7324,24786.0
2016-11-28 10:40:00,14.39,14.39,14.38,14.38,28695.0,10.7324,10.7324,10.725,10.725,28695.0
2016-11-28 10:50:00,14.39,14.39,14.37,14.38,12483.0,10.7324,10.7324,10.7175,10.725,12483.0
2016-11-28 11:00:00,14.38,14.39,14.38,14.38,17985.0,10.725,10.7324,10.725,10.725,17985.0
2016-11-28 11:10:00,14.38,14.39,14.38,14.39,30921.0,10.725,10.7324,10.725,10.7324,30921.0
2016-11-28 11:20:00,14.39,14.4,14.38,14.39,42108.0,10.7324,10.7399,10.725,10.7324,42108.0
2016-11-28 11:30:00,14.4,14.4,14.39,14.39,29646.0,10.7399,10.7399,10.7324,10.7324,29646.0
2016-11-28 11:40:00,14.4,14.4,14.39,14.39,76458.0,10.7399,10.7399,10.7324,10.7324,76458.0
2016-11-28 11:50:00,14.39,14.4,14.39,14.4,19443.0,10.7324,10.7399,10.7324,10.7399,19443.0
2016-11-28 12:00:00,14.41,14.42,14.41,14.41,12087.0,10.7473,10.7548,10.7473,10.7473,12087.0
2016-11-28 12:10:00,14.41,14.41,14.41,14.41,29487.0,10.7473,10.7473,10.7473,10.7473,29487.0
2016-11-28 12:20:00,14.41,14.41,14.41,14.41,8373.0,10.7473,10.7473,10.7473,10.7473,8373.0
2016-11-28 12:30:00,14.42,14.43,14.41,14.42,110871.0,10.7548,10.7623,10.7473,10.7548,110871.0
2016-11-28 12:40:00,14.42,14.42,14.41,14.42,34224.0,10.7548,10.7548,10.7473,10.7548,34224.0
2016-11-28 12:50:00,14.42,14.42,14.42,14.42,57471.0,10.7548,10.7548,10.7548,10.7548,57471.0
2016-11-28 13:00:00,14.42,14.42,14.41,14.41,88758.0,10.7548,10.7548,10.7473,10.7473,88758.0
2016-11-28 13:10:00,14.41,14.41,14.4,14.41,10599.0,10.7473,10.7473,10.7399,10.7473,10599.0
2016-11-28 13:20:00,14.41,14.41,14.4,14.4,58446.0,10.7473,10.7473,10.7399,10.7399,58446.0
2016-11-28 13:30:00,14.4,14.41,14.4,14.41,44790.0,10.7399,10.7473,10.7399,10.7473,44790.0
2016-11-28 13:40:00,14.41,14.41,14.41,14.41,54915.0,10.7473,10.7473,10.7473,10.7473,54915.0
2016-11-28 13:50:00,14.41,14.41,14.4,14.41,29217.0,10.7473,10.7473,10.7399,10.7473,29217.0
2016-11-28 14:00:00,14.4,14.41,14.4,14.41,23709.0,10.7399,10.7473,10.7399,10.7473,23709.0
2016-11-28 14:10:00,14.41,14.42,14.41,14.41,78744.0,10.7473,10.7548,10.7473,10.7473,78744.0
2016-11-28 14:20:00,14.41,14.41,14.4,14.4,88965.0,10.7473,10.7473,10.7399,10.7399,88965.0
2016-11-28 14:30:00,14.41,14.41,14.4,14.41,17496.0,10.7473,10.7473,10.7399,10.7473,17496.0
2016-11-28 14:40:00,14.41,14.41,14.4,14.4,32931.0,10.7473,10.7473,10.7399,10.7399,32931.0
2016-11-28 14:50:00,14.4,14.4,14.4,14.4,5379.0,10.7399,10.7399,10.7399,10.7399,5379.0
2016-11-28 15:00:00,14.41,14.41,14.4,14.4,13527.0,10.7473,10.7473,10.7399,10.7399,13527.0
2016-11-28 15:10:00,14.4,14.41,14.4,14.41,23298.0,10.7399,10.7473,10.7399,10.7473,23298.0
2016-11-28 15:20:00,14.4,14.4,14.39,14.39,61380.0,10.7399,10.7399,10.7324,10.7324,61380.0
2016-11-28 15:30:00,14.39,14.39,14.39,14.39,31404.0,10.7324,10.7324,10.7324,10.7324,31404.0
2016-11-28 15:40:00,14.39,14.39,14.38,14.38,41463.0,10.7324,10.7324,10.725,10.725,41463.0
2016-11-28 15:50:00,14.39,14.39,14.38,14.39,96264.0,10.7324,10.7324,10.725,10.7324,96264.0
2016-11-29 09:30:00,14.39,14.39,14.37,14.37,58896.0,10.7324,10.7324,10.7175,10.7175,58896.0
2016-11-29 09:40:00,14.37,14.37,14.35,14.35,21453.0,10.7175,10.7175,10.7026,10.7026,21453.0
2016-11-29 09:50:00,14.35,14.36,14.34,14.35,15273.0,10.7026,10.7101,10.6951,10.7026,15273.0
2016-11-29 10:00:00,14.36,14.36,14.35,14.36,16830.0,10.7101,10.7101,10.7026,10.7101,16830.0
2016-11-29 10:10:00,14.35,14.36,14.35,14.35,6741.0,10.7026,10.7101,10.7026,10.7026,6741.0
2016-11-29 10:20:00,14.36,14.36,14.35,14.35,16656.0,10.7101,10.7101,10.7026,10.7026,16656.0
2016-11-29 10:30:00,14.35,14.36,14.35,14.36,14955.0,10.7026,10.7101,10.7026,10.7101,14955.0
2016-11-29 10:40:00,14.36,14.37,14.36,14.37,35079.0,10.7101,10.7175,10.7101,10.7175,35079.0
2016-11-29 10:50:00,14.37,14.38,14.37,14.38,73245.0,10.7175,10.725,10.7175,10.725,73245.0
2016-11-29 11:00:00,14.38,14.38,14.38,14.38,57891.0,10.725,10.725,10.725,10.725,57891.0
2016-11-29 11:10:00,14.38,14.38,14.37,14.37,12522.0,10.725,10.725,10.7175,10.7175,12522.0
2016-11-29 11:20:00,14.37,14.38,14.37,14.38,16818.0,10.7175,10.725,10.7175,10.725,16818.0
2016-11-29 11:30:00,14.38,14.4,14.38,14.39,11136.0,10.725,10.7399,10.725,10.7324,11136.0
2016-11-29 11:40:00,14.39,14.4,14.39,14.4,14145.0,10.7324,10.7399,10.7324,10.7399,14145.0
2016-11-29 11:50:00,14.4,14.4,14.4,14.4,36810.0,10.7399,10.7399,10.7399,10.7399,36810.0
2016-11-29 12:00:00,14.4,14.41,14.4,14.4,24651.0,10.7399,10.7473,10.7399,10.7399,24651.0
2016-11-29 12:10:00,14.41,14.41,14.4,14.4,55521.0,10.7473,10.7473,10.7399,10.7399,55521.0
2016-11-29 12:20:00,14.4,14.4,14.39,14.4,24447.0,10.7399,10.7399,10.7324,10.7399,24447.0
2016-11-29 12:30:00,14.39,14.4,14.39,14.4,20088.0,10.7324,10.7399,10.7324,10.7399,20088.0
2016-11-29 12:40:00,14.39,14.4,14.39,14.4,80088.0,10.7324,10.7399,10.7324,10.7399,80088.0
2016-11-29 12:50:00,14.4,14.4,14.4,14.4,24297.0,10.7399,10.7399,10.7399,10.7399,24297.0
2016-11-29 13:00:00,14.4,14.41,14.4,14.4,31611.0,10.7399,10.7473,10.7399,10.7399,31611.0
2016-11-29 13:10:00,14.4,14.4,14.4,14.4,7767.0,10.7399,10.7399,10.7399,10.7399,7767.0
2016-11-29 13:20:00,14.4,14.4,14.4,14.4,7629.0,10.7399,10.7399,10.7399,10.7399,7629.0
2016-11-29 13:30:00,14.4,14.4,14.4,14.4,11115.0,10.7399,10.7399,10.7399,10.7399,11115.0
2016-11-29 13:40:00,14.4,14.41,14.4,14.4,21669.0,10.7399,10.7473,10.7399,10.7399,21669.0
2016-11-29 13:50:00,14.41,14.41,14.4,14.41,34827.0,10.7473,10.7473,10.7399,10.7473,34827.0
2016-11-29 14:00:00,14.41,14.41,14.41,14.41,23460.0,10.7473,10.7473,10.7473,10.7473,23460.0
2016-11-29 14:10:00,14.41,14.41,14.41,14.41,60843.0,10.7473,10.7473,10.7473,10.7473,60843.0
2016-11-29 14:20:00,14.41,14.41,14.41,14.41,20274.0,10.7473,10.7473,10.7473,10.7473,20274.0
2016-11-29 14:30:00,14.41,14.41,14.41,14.41,60759.0,10.7473,10.7473,10.7473,10.7473,60759.0
2016-11-29 14:40:00,14.41,14.42,14.41,14.42,35829.0,10.7473,10.7548,10.7473,10.7548,35829.0
2016-11-29 14:50:00,14.42,14.42,14.41,14.41,41133.0,10.7548,10.7548,10.7473,10.7473,41133.0
2016-11-29 15:00:00,14.41,14.41,14.4,14.4,79905.0,10.7473,10.7473,10.7399,10.7399,79905.0
2016-11-29 15:10:00,14.4,14.4,14.39,14.39,51093.0,10.7399,10.7399,10.7324,10.7324,51093.0
2016-11-29 15:20:00,14.39,14.4,14.39,14.4,41652.0,10.7324,10.7399,10.7324,10.7399,41652.0
2016-11-29 15:30:00,14.4,14.4,14.39,14.39,41118.0,10.7399,10.7399,10.7324,10.7324,41118.0
2016-11-29 15:40:00,14.39,14.39,14.38,14.39,51069.0,10.7324,10.7324,10.725,10.7324,51069.0
2016-11-29 15:50:00,14.39,14.4,14.39,14.39,88404.0,10.7324,10.7399,10.7324,10.7324,88404.0
2016-11-30 09:30:00,14.42,14.42,14.4,14.42,95850.0,10.7548,10.7548,10.7399,10.7548,95850.0
2016-11-30 09:40:00,14.42,14.42,14.41,14.41,20010.0,10.7548,10.7548,10.7473,10.7473,20010.0
2016-11-30 09:50:00,14.41,14.41,14.4,14.4,29496.0,10.7473,10.7473,10.7399,10.7399,29496.0
2016-11-30 10:00:00,14.4,14.41,14.4,14.4,49770.0,10.7399,10.7473,10.7399,10.7399,49770.0
2016-11-30 10:10:00,14.41,14.41,14.39,14.39,19773.0,10.7473,10.7473,10.7324,10.7324,19773.0
2016-11-30 10:20:00,14.39,14.4,14.38,14.39,35184.0,10.7324,10.7399,10.725,10.7324,35184.0
2016-11-30 10:30:00,14.4,14.41,14.39,14.4,25881.0,10.7399,10.7473,10.7324,10.7399,25881.0
2016-11-30 10:40:00,14.4,14.41,14.4,14.41,17616.0,10.7399,10.7473,10.7399,10.7473,17616.0
2016-11-30 10:50:00,14.41,14.41,14.4,14.4,28695.0,10.7473,10.7473,10.7399,10.7399,28695.0
2016-11-30 11:00:00,14.4,14.41,14.39,14.41,56316.0,10.7399,10.7473,10.7324,10.7473,56316.0
2016-11-30 11:10:00,14.41,14.41,14.41,14.41,20082.0,10.7473,10.7473,10.7473,10.7473,20082.0
2016-11-30 11:20:00,14.41,14.41,14.39,14.39,102822.0,10.7473,10.7473,10.7324,10.7324,102822.0
2016-11-30 11:30:00,14.39,14.4,14.38,14.4,15993.0,10.7324,10.7399,10.725,10.7399,15993.0
2016-11-30 11:40:00,14.4,14.41,14.39,14.41,9099.0,10.7399,10.7473,10.7324,10.7473,9099.0
2016-11-30 11:50:00,14.4,14.41,14.4,14.4,193770.0,10.7399,10.7473,10.7399,10.7399,193770.0
2016-11-30 12:00:00,14.4,14.4,14.39,14.39,20439.0,10.7399,10.7399,10.7324,10.7324,20439.0
2016-11-30 12:10:00,14.4,14.4,14.39,14.39,20571.0,10.7399,10.7399,10.7324,10.7324,20571.0
2016-11-30 12:20:00,14.39,14.4,14.39,14.39,10035.0,10.7324,10.7399,10.7324,10.7324,10035.0
2016-11-30 12:30:00,14.39,14.4,14.39,14.4,32784.0,10.7324,10.7399,10.7324,10.7399,32784.0
2016-11-30 12:40:00,14.4,14.41,14.4,14.4,19137.0,10.7399,10.7473,10.7399,10.7399,19137.0
2016-11-30 12:50:00,14.4,14.4,14.4,14.4,18663.0,10.7399,10.7399,10.7399,10.7399,18663.0
2016-11-30 13:00:00,14.4,14.41,14.4,14.41,51333.0,10.7399,10.7473,10.7399,10.7473,51333.0
2016-11-30 13:10:00,14.4,14.41,14.4,14.41,16869.0,10.7399,10.7473,10.7399,10.7473,16869.0
2016-11-30 13:20:00,14.41,14.41,14.4,14.4,10968.0,10.7473,10.7473,10.7399,10.7399,10968.0
2016-11-30 13:30:00,14.4,14.41,14.4,14.4,4764.0,10.7399,10.7473,10.7399,10.7399,4764.0
2016-11-30 13:40:00,14.4,14.41,14.4,14.41,13575.0,10.7399,10.7473,10.7399,10.7473,13575.0
2016-11-30 13:50:00,14.41,14.41,14.4,14.41,18936.0,10.7473,10.7473,10.7399,10.7473,18936.0
2016-11-30 14:00:00,14.41,14.41,14.38,14.39,28419.0,10.7473,10.7473,10.725,10.7324,28419.0
2016-11-30 14:10:00,14.39,14.39,14.38,14.39,40602.0,10.7324,10.7324,10.725,10.7324,40602.0
2016-11-30 14:20:00,14.39,14.39,14.38,14.38,17070.0,10.7324,10.7324,10.725,10.725,17070.0
2016-11-30 14:30:00,14.38,14.38,14.37,14.37,41361.0,10.725,10.725,10.7175,10.7175,41361.0
2016-11-30 14:40:00,14.37,14.37,14.36,14.36,21660.0,10.7175,10.7175,10.7101,10.7101,21660.0
2016-11-30 14:50:00,14.37,14.37,14.36,14.36,67737.0,10.7175,10.7175,10.7101,10.7101,67737.0
2016-11-30 15:00:00,14.37,14.37,14.36,14.36,113157.0,10.7175,10.7175,10.7101,10.7101,113157.0
2016-11-30 15:10:00,14.36,14.38,14.36,14.38,25476.0,10.7101,10.725,10.7101,10.725,25476.0
2016-11-30 15:20:00,14.38,14.39,14.38,14.39,27363.0,10.725,10.7324,10.725,10.7324,27363.0
2016-11-30 15:30:00,14.39,14.39,14.37,14.37,55575.0,10.7324,10.7324,10.7175,10.7175,55575.0
2016-11-30 15:40:00,14.38,14.38,14.37,14.37,60663.0,10.725,10.725,10.7175,10.7175,60663.0
2016-11-30 15:50:00,14.37,14.37,14.34,14.34,129399.0,10.7175,10.7175,10.6951,10.6951,129399.0
2016-12-01 09:30:00,14.36,14.36,14.32,14.32,203259.0,10.7101,10.7101,10.6802,10.6802,203259.0
2016-12-01 09:40:00,14.32,14.34,14.31,14.33,57174.0,10.6802,10.6951,10.6728,10.6877,57174.0
2016-12-01 09:50:00,14.33,14.33,14.29,14.31,211992.0,10.6877,10.6877,10.6578,10.6728,211992.0
2016-12-01 10:00:00,14.31,14.32,14.3,14.31,60339.0,10.6728,10.6802,10.6653,10.6728,60339.0
2016-12-01 10:10:00,14.31,14.31,14.29,14.3,36525.0,10.6728,10.6728,10.6578,10.6653,36525.0
2016-12-01 10:20:00,14.3,14.3,14.28,14.29,41928.0,10.6653,10.6653,10.6504,10.6578,41928.0
2016-12-01 10:30:00,14.28,14.3,14.28,14.29,23496.0,10.6504,10.6653,10.6504,10.6578,23496.0
2016-12-01 10:40:00,14.29,14.29,14.27,14.28,42237.0,10.6578,10.6578,10.6429,10.6504,42237.0
2016-12-01 10:50:00,14.28,14.29,14.27,14.28,44808.0,10.6504,10.6578,10.6429,10.6504,44808.0
2016-12-01 11:00:00,14.28,14.29,14.28,14.29,189273.0,10.6504,10.6578,10.6504,10.6578,189273.0
2016-12-01 11:10:00,14.29,14.29,14.27,14.27,47742.0,10.6578,10.6578,10.6429,10.6429,47742.0
2016-12-01 11:20:00,14.27,14.29,14.27,14.29,54096.0,10.6429,10.6578,10.6429,10.6578,54096.0
2016-12-01 11:30:00,14.28,14.29,14.28,14.29,51906.0,10.6504,10.6578,10.6504,10.6578,51906.0
2016-12-01 11:40:00,14.28,14.3,14.28,14.3,50514.0,10.6504,10.6653,10.6504,10.6653,50514.0
2016-12-01 11:50:00,14.3,14.3,14.28,14.29,25368.0,10.6653,10.6653,10.6504,10.6578,25368.0
2016-12-01 12:00:00,14.29,14.29,14.28,14.28,22959.0,10.6578,10.6578,10.6504,10.6504,22959.0
2016-12-01 12:10:00,14.28,14.28,14.27,14.27,50079.0,10.6504,10.6504,10.6429,10.6429,50079.0
2016-12-01 12:20:00,14.27,14.28,14.27,14.27,15426.0,10.6429,10.6504,10.6429,10.6429,15426.0
2016-12-01 12:30:00,14.27,14.28,14.27,14.27,27972.0,10.6429,10.6504,10.6429,10.6429,27972.0
2016-12-01 12:40:00,14.27,14.27,14.26,14.26,97545.0,10.6429,10.6429,10.6355,10.6355,97545.0
2016-12-01 12:50:00,14.26,14.27,14.25,14.26,38430.0,10.6355,10.6429,10.628,10.6355,38430.0
2016-12-01 13:00:00,14.25,14.25,14.24,14.24,116142.0,10.628,10.628,10.6206,10.6206,116142.0
2016-12-01 13:10:00,14.24,14.25,14.24,14.24,7860.0,10.6206,10.628,10.6206,10.6206,7860.0
2016-12-01 13:20:00,14.24,14.25,14.24,14.25,12024.0,10.6206,10.628,10.6206,10.628,12024.0
2016-12-01 13:30:00,14.24,14.25,14.24,14.25,16704.0,10.6206,10.628,10.6206,10.628,16704.0
2016-12-01 13:40:00,14.25,14.26,14.25,14.25,19056.0,10.628,10.6355,10.628,10.628,19056.0
2016-12-01 13:50:00,14.25,14.25,14.24,14.24,31998.0,10.628,10.628,10.6206,10.6206,31998.0
2016-12-01 14:00:00,14.24,14.25,14.24,14.24,33435.0,10.6206,10.628,10.6206,10.6206,33435.0
2016-12-01 14:10:00,14.24,14.25,14.24,14.25,18765.0,10.6206,10.628,10.6206,10.628,18765.0
2016-12-01 14:20:00,14.25,14.25,14.25,14.25,13233.0,10.628,10.628,10.628,10.628,13233.0
2016-12-01 14:30:00,14.24,14.25,14.24,14.24,40146.0,10.6206,10.628,10.6206,10.6206,40146.0
2016-12-01 14:40:00,14.25,14.25,14.24,14.25,25095.0,10.628,10.628,10.6206,10.628,25095.0
2016-12-01 14:50:00,14.24,14.25,14.24,14.25,46218.0,10.6206,10.628,10.6206,10.628,46218.0
2016-12-01 15:00:00,14.24,14.25,14.23,14.23,72423.0,10.6206,10.628,10.6131,10.6131,72423.0
2016-12-01 15:10:00,14.23,14.24,14.23,14.23,26532.0,10.6131,10.6206,10.6131,10.6131,26532.0
2016-12-01 15:20:00,14.23,14.23,14.22,14.22,27318.0,10.6131,10.6131,10.6056,10.6056,27318.0
2016-12-01 15:30:00,14.22,14.22,14.21,14.22,46041.0,10.6056,10.6056,10.5982,10.6056,46041.0
2016-12-01 15:40:00,14.22,14.23,14.21,14.22,68820.0,10.6056,10.6131,10.5982,10.6056,68820.0
2016-12-01 15:50:00,14.22,14.24,14.22,14.24,45756.0,10.6056,10.6206,10.6056,10.6206,45756.0
2016-12-02 09:30:00,14.24,14.27,14.24,14.27,67827.0,10.6206,10.6429,10.6206,10.6429,67827.0
2016-12-02 09:40:00,14.28,14.28,14.25,14.25,17313.0,10.6504,10.6504,10.628,10.628,17313.0
2016-12-02 09:50:00,14.25,14.28,14.25,14.27,12807.0,10.628,10.6504,10.628,10.6429,12807.0
2016-12-02 10:00:00,14.28,14.29,14.27,14.28,29976.0,10.6504,10.6578,10.6429,10.6504,29976.0
2016-12-02 10:10:00,14.28,14.28,14.27,14.28,26307.0,10.6504,10.6504,10.6429,10.6504,26307.0
2016-12-02 10:20:00,14.29,14.29,14.27,14.28,18426.0,10.6578,10.6578,10.6429,10.6504,18426.0
2016-12-02 10:30:00,14.28,14.29,14.27,14.29,40083.0,10.6504,10.6578,10.6429,10.6578,40083.0
2016-12-02 10:40:00,14.29,14.3,14.28,14.29,25785.0,10.6578,10.6653,10.6504,10.6578,25785.0
2016-12-02 10:50:00,14.28,14.29,14.28,14.29,68526.0,10.6504,10.6578,10.6504,10.6578,68526.0
2016-12-02 11:00:00,14.29,14.3,14.29,14.3,16449.0,10.6578,10.6653,10.6578,10.6653,16449.0
2016-12-02 11:10:00,14.3,14.3,14.29,14.3,17895.0,10.6653,10.6653,10.6578,10.6653,17895.0
2016-12-02 11:20:00,14.3,14.3,14.29,14.29,37461.0,10.6653,10.6653,10.6578,10.6578,37461.0
2016-12-02 11:30:00,14.3,14.3,14.29,14.29,21030.0,10.6653,10.6653,10.6578,10.6578,21030.0
2016-12-02 11:40:00,14.29,14.29,14.28,14.29,6168.0,10.6578,10.6578,10.6504,10.6578,6168.0
2016-12-02 11:50:00,14.29,14.29,14.28,14.29,88827.0,10.6578,10.6578,10.6504,10.6578,88827.0
2016-12-02 12:00:00,14.29,14.29,14.28,14.28,29025.0,10.6578,10.6578,10.6504,10.6504,29025.0
2016-12-02 12:10:00,14.28,14.29,14.28,14.28,19782.0,10.6504,10.6578,10.6504,10.6504,19782.0
2016-12-02 12:20:00,14.29,14.29,14.28,14.28,11067.0,10.6578,10.6578,10.6504,10.6504,11067.0
2016-12-02 12:30:00,14.28,14.28,14.27,14.28,25572.0,10.6504,10.6504,10.6429,10.6504,25572.0
2016-12-02 12:40:00,14.28,14.29,14.27,14.29,22521.0,10.6504,10.6578,10.6429,10.6578,22521.0
2016-12-02 12:50:00,14.29,14.3,14.28,14.29,29532.0,10.6578,10.6653,10.6504,10.6578,29532.0
2016-12-02 13:00:00,14.29,14.29,14.27,14.27,13311.0,10.6578,10.6578,10.6429,10.6429,13311.0
2016-12-02 13:10:00,14.28,14.28,14.26,14.27,25605.0,10.6504,10.6504,10.6355,10.6429,25605.0
2016-12-02 13:20:00,14.27,14.27,14.26,14.26,23823.0,10.6429,10.6429,10.6355,10.6355,23823.0
2016-12-02 13:30:00,14.26,14.27,14.26,14.26,36090.0,10.6355,10.6429,10.6355,10.6355,36090.0
2016-12-02 13:40:00,14.27,14.27,14.27,14.27,16443.0,10.6429,10.6429,10.6429,10.6429,16443.0
2016-12-02 13:50:00,14.27,14.27,14.26,14.27,14058.0,10.6429,10.6429,10.6355,10.6429,14058.0
2016-12-02 14:00:00,14.27,14.27,14.25,14.26,25254.0,10.6429,10.6429,10.628,10.6355,25254.0
2016-12-02 14:10:00,14.25,14.26,14.25,14.26,18516.0,10.628,10.6355,10.628,10.6355,18516.0
2016-12-02 14:20:00,14.26,14.26,14.26,14.26,22431.0,10.6355,10.6355,10.6355,10.6355,22431.0
2016-12-02 14:30:00,14.26,14.27,14.26,14.27,12978.0,10.6355,10.6429,10.6355,10.6429,12978.0
2016-12-02 14:40:00,14.27,14.27,14.26,14.27,12354.0,10.6429,10.6429,10.6355,10.6429,12354.0
2016-12-02 14:50:00,14.27,14.27,14.26,14.27,9462.0,10.6429,10.6429,10.6355,10.6429,9462.0
2016-12-02 15:00:00,14.26,14.27,14.26,14.27,41679.0,10.6355,10.6429,10.6355,10.6429,41679.0
2016-12-02 15:10:00,14.27,14.27,14.26,14.27,7158.0,10.6429,10.6429,10.6355,10.6429,7158.0
2016-12-02 15:20:00,14.27,14.28,14.27,14.28,38358.0,10.6429,10.6504,10.6429,10.6504,38358.0
2016-12-02 15:30:00,14.28,14.3,14.28,14.29,49119.0,10.6504,10.6653,10.6504,10.6578,49119.0
2016-12-02 15:40:00,14.29,14.29,14.28,14.28,65265.0,10.6578,10.6578,10.6504,10.6504,65265.0
2016-12-02 15:50:00,14.28,14.29,14.28,14.29,52716.0,10.6504,10.6578,10.6504,10.6578,52716.0
2016-12-05 09:30:00,14.35,14.35,14.33,14.33,88911.0,10.7026,10.7026,10.6877,10.6877,88911.0
2016-12-05 09:40:00,14.33,14.36,14.33,14.34,22038.0,10.6877,10.7101,10.6877,10.6951,22038.0
2016-12-05 09:50:00,14.36,14.37,14.35,14.36,26925.0,10.7101,10.7175,10.7026,10.7101,26925.0
2016-12-05 10:00:00,14.37,14.38,14.36,14.37,13035.0,10.7175,10.725,10.7101,10.7175,13035.0
2016-12-05 10:10:00,14.37,14.37,14.36,14.36,49674.0,10.7175,10.7175,10.7101,10.7101,49674.0
2016-12-05 10:20:00,14.36,14.36,14.35,14.36,24120.0,10.7101,10.7101,10.7026,10.7101,24120.0
2016-12-05 10:30:00,14.36,14.36,14.35,14.36,29451.0,10.7101,10.7101,10.7026,10.7101,29451.0
2016-12-05 10:40:00,14.36,14.37,14.35,14.37,17661.0,10.7101,10.7175,10.7026,10.7175,17661.0
2016-12-05 10:50:00,14.37,14.37,14.37,14.37,12756.0,10.7175,10.7175,10.7175,10.7175,12756.0
2016-12-05 11:00:00,14.37,14.38,14.37,14.37,8589.0,10.7175,10.725,10.7175,10.7175,8589.0
2016-12-05 11:10:00,14.37,14.37,14.37,14.37,48651.0,10.7175,10.7175,10.7175,10.7175,48651.0
2016-12-05 11:20:00,14.37,14.37,14.36,14.36,11505.0,10.7175,10.7175,10.7101,10.7101,11505.0
2016-12-05 11:30:00,14.36,14.36,14.35,14.36,22920.0,10.7101,10.7101,10.7026,10.7101,22920.0
2016-12-05 11:40:00,14.37,14.37,14.36,14.36,19227.0,10.7175,10.7175,10.7101,10.7101,19227.0
2016-12-05 11:50:00,14.36,14.36,14.35,14.35,32505.0,10.7101,10.7101,10.7026,10.7026,32505.0
2016-12-05 12:00:00,14.35,14.36,14.34,14.34,116106.0,10.7026,10.7101,10.6951,10.6951,116106.0
2016-12-05 12:10:00,14.34,14.35,14.34,14.35,19371.0,10.6951,10.7026,10.6951,10.7026,19371.0
2016-12-05 12:20:00,14.35,14.35,14.34,14.35,46863.0,10.7026,10.7026,10.6951,10.7026,46863.0
2016-12-05 12:30:00,14.34,14.35,14.34,14.34,50568.0,10.6951,10.7026,10.6951,10.6951,50568.0
2016-12-05 12:40:00,14.35,14.35,14.34,14.34,11874.0,10.7026,10.7026,10.6951,10.6951,11874.0
2016-12-05 12:50:00,14.34,14.35,14.34,14.35,19512.0,10.6951,10.7026,10.6951,10.7026,19512.0
2016-12-05 13:00:00,14.35,14.35,14.34,14.34,102303.0,10.7026,10.7026,10.6951,10.6951,102303.0
2016-12-05 13:10:00,14.35,14.35,14.34,14.35,64308.0,10.7026,10.7026,10.6951,10.7026,64308.0
2016-12-05 13:20:00,14.35,14.35,14.34,14.34,13314.0,10.7026,10.7026,10.6951,10.6951,13314.0
2016-12-05 13:30:00,14.34,14.35,14.34,14.34,16923.0,10.6951,10.7026,10.6951,10.6951,16923.0
2016-12-05 13:40:00,14.34,14.35,14.34,14.34,7377.0,10.6951,10.7026,10.6951,10.6951,7377.0
2016-12-05 13:50:00,14.34,14.34,14.34,14.34,46548.0,10.6951,10.6951,10.6951,10.6951,46548.0
2016-12-05 14:00:00,14.34,14.34,14.33,14.33,17118.0,10.6951,10.6951,10.6877,10.6877,17118.0
2016-12-05 14:10:00,14.33,14.33,14.32,14.32,23370.0,10.6877,10.6877,10.6802,10.6802,23370.0
2016-12-05 14:20:00,14.33,14.33,14.32,14.33,76518.0,10.6877,10.6877,10.6802,10.6877,76518.0
2016-12-05 14:30:00,14.32,14.33,14.32,14.33,13539.0,10.6802,10.6877,10.6802,10.6877,13539.0
2016-12-05 14:40:00,14.32,14.33,14.32,14.33,22938.0,10.6802,10.6877,10.6802,10.6877,22938.0
2016-12-05 14:50:00,14.33,14.34,14.33,14.34,34239.0,10.6877,10.6951,10.6877,10.6951,34239.0
2016-12-05 15:00:00,14.33,14.34,14.33,14.33,106707.0,10.6877,10.6951,10.6877,10.6877,106707.0
2016-12-05 15:10:00,14.34,14.34,14.34,14.34,71730.0,10.6951,10.6951,10.6951,10.6951,71730.0
2016-12-05 15:20:00,14.34,14.35,14.34,14.34,145014.0,10.6951,10.7026,10.6951,10.6951,145014.0
2016-12-05 15:30:00,14.34,14.34,14.34,14.34,19095.0,10.6951,10.6951,10.6951,10.6951,19095.0
2016-12-05 15:40:00,14.34,14.35,14.34,14.35,74649.0,10.6951,10.7026,10.6951,10.7026,74649.0
2016-12-05 15:50:00,14.34,14.35,14.34,14.35,181665.0,10.6951,10.7026,10.6951,10.7026,181665.0
2016-12-06 09:30:00,14.36,14.36,14.33,14.33,117525.0,10.7101,10.7101,10.6877,10.6877,117525.0
2016-12-06 09:40:00,14.33,14.34,14.33,14.34,18363.0,10.6877,10.6951,10.6877,10.6951,18363.0
2016-12-06 09:50:00,14.34,14.35,14.33,14.33,10689.0,10.6951,10.7026,10.6877,10.6877,10689.0
2016-12-06 10:00:00,14.34,14.35,14.34,14.35,13854.0,10.6951,10.7026,10.6951,10.7026,13854.0
2016-12-06 10:10:00,14.34,14.35,14.33,14.34,26262.0,10.6951,10.7026,10.6877,10.6951,26262.0
2016-12-06 10:20:00,14.34,14.34,14.34,14.34,20946.0,10.6951,10.6951,10.6951,10.6951,20946.0
2016-12-06 10:30:00,14.34,14.36,14.34,14.35,43614.0,10.6951,10.7101,10.6951,10.7026,43614.0
2016-12-06 10:40:00,14.35,14.36,14.35,14.35,27147.0,10.7026,10.7101,10.7026,10.7026,27147.0
2016-12-06 10:50:00,14.35,14.35,14.35,14.35,36129.0,10.7026,10.7026,10.7026,10.7026,36129.0
2016-12-06 11:00:00,14.35,14.35,14.34,14.35,73281.0,10.7026,10.7026,10.6951,10.7026,73281.0
2016-12-06 11:10:00,14.35,14.35,14.34,14.34,21918.0,10.7026,10.7026,10.6951,10.6951,21918.0
2016-12-06 11:20:00,14.34,14.35,14.34,14.35,25002.0,10.6951,10.7026,10.6951,10.7026,25002.0
2016-12-06 11:30:00,14.35,14.35,14.33,14.34,86529.0,10.7026,10.7026,10.6877,10.6951,86529.0
2016-12-06 11:40:00,14.34,14.34,14.33,14.34,82383.0,10.6951,10.6951,10.6877,10.6951,82383.0
2016-12-06 11:50:00,14.34,14.35,14.34,14.35,65091.0,10.6951,10.7026,10.6951,10.7026,65091.0
2016-12-06 12:00:00,14.35,14.35,14.34,14.34,98709.0,10.7026,10.7026,10.6951,10.6951,98709.0
2016-12-06 12:10:00,14.35,14.35,14.34,14.35,39426.0,10.7026,10.7026,10.6951,10.7026,39426.0
2016-12-06 12:20:00,14.35,14.36,14.35,14.36,6441.0,10.7026,10.7101,10.7026,10.7101,6441.0
2016-12-06 12:30:00,14.36,14.36,14.35,14.36,44223.0,10.7101,10.7101,10.7026,10.7101,44223.0
2016-12-06 12:40:00,14.36,14.36,14.35,14.36,40908.0,10.7101,10.7101,10.7026,10.7101,40908.0
2016-12-06 12:50:00,14.35,14.36,14.35,14.36,19320.0,10.7026,10.7101,10.7026,10.7101,19320.0
2016-12-06 13:00:00,14.36,14.36,14.35,14.36,15720.0,10.7101,10.7101,10.7026,10.7101,15720.0
2016-12-06 13:10:00,14.36,14.37,14.36,14.36,23283.0,10.7101,10.7175,10.7101,10.7101,23283.0
2016-12-06 13:20:00,14.36,14.36,14.35,14.36,359787.0,10.7101,10.7101,10.7026,10.7101,359787.0
2016-12-06 13:30:00,14.35,14.36,14.35,14.35,27441.0,10.7026,10.7101,10.7026,10.7026,27441.0
2016-12-06 13:40:00,14.35,14.36,14.35,14.36,19362.0,10.7026,10.7101,10.7026,10.7101,19362.0
2016-12-06 13:50:00,14.36,14.37,14.36,14.36,25560.0,10.7101,10.7175,10.7101,10.7101,25560.0
2016-12-06 14:00:00,14.36,14.37,14.36,14.36,99339.0,10.7101,10.7175,10.7101,10.7101,99339.0
2016-12-06 14:10:00,14.37,14.37,14.36,14.36,38184.0,10.7175,10.7175,10.7101,10.7101,38184.0
2016-12-06 14:20:00,14.36,14.37,14.36,14.37,23931.0,10.7101,10.7175,10.7101,10.7175,23931.0
2016-12-06 14:30:00,14.37,14.37,14.36,14.37,23247.0,10.7175,10.7175,10.7101,10.7175,23247.0
2016-12-06 14:40:00,14.37,14.37,14.37,14.37,30954.0,10.7175,10.7175,10.7175,10.7175,30954.0
2016-12-06 14:50:00,14.37,14.38,14.37,14.37,268407.0,10.7175,10.725,10.7175,10.7175,268407.0
2016-12-06 15:00:00,14.37,14.37,14.37,14.37,8613.0,10.7175,10.7175,10.7175,10.7175,8613.0
2016-12-06 15:10:00,14.37,14.37,14.36,14.36,160500.0,10.7175,10.7175,10.7101,10.7101,160500.0
2016-12-06 15:20:00,14.36,14.37,14.36,14.36,36135.0,10.7101,10.7175,10.7101,10.7101,36135.0
2016-12-06 15:30:00,14.36,14.37,14.36,14.37,101808.0,10.7101,10.7175,10.7101,10.7175,101808.0
2016-12-06 15:40:00,14.37,14.38,14.36,14.38,61350.0,10.7175,10.725,10.7101,10.725,61350.0
2016-12-06 15:50:00,14.38,14.39,14.37,14.38,49683.0,10.725,10.7324,10.7175,10.725,49683.0
2016-12-07 09:30:00,14.39,14.39,14.37,14.38,101088.0,10.7324,10.7324,10.7175,10.725,101088.0
2016-12-07 09:40:00,14.38,14.39,14.38,14.38,7833.0,10.725,10.7324,10.725,10.725,7833.0
2016-12-07 09:50:00,14.38,14.38,14.38,14.38,19272.0,10.725,10.725,10.725,10.725,19272.0
2016-12-07 10:00:00,14.38,14.39,14.38,14.39,9912.0,10.725,10.7324,10.725,10.7324,9912.0
2016-12-07 10:10:00,14.39,14.4,14.39,14.39,19104.0,10.7324,10.7399,10.7324,10.7324,19104.0
2016-12-07 10:20:00,14.4,14.4,14.39,14.4,11901.0,10.7399,10.7399,10.7324,10.7399,11901.0
2016-12-07 10:30:00,14.4,14.4,14.39,14.39,14919.0,10.7399,10.7399,10.7324,10.7324,14919.0
2016-12-07 10:40:00,14.39,14.4,14.38,14.4,49806.0,10.7324,10.7399,10.725,10.7399,49806.0
2016-12-07 10:50:00,14.4,14.41,14.4,14.41,21543.0,10.7399,10.7473,10.7399,10.7473,21543.0
2016-12-07 11:00:00,14.41,14.41,14.4,14.41,72123.0,10.7473,10.7473,10.7399,10.7473,72123.0
2016-12-07 11:10:00,14.41,14.42,14.41,14.42,30828.0,10.7473,10.7548,10.7473,10.7548,30828.0
2016-12-07 11:20:00,14.42,14.42,14.41,14.41,20007.0,10.7548,10.7548,10.7473,10.7473,20007.0
2016-12-07 11:30:00,14.41,14.42,14.41,14.42,21162.0,10.7473,10.7548,10.7473,10.7548,21162.0
2016-12-07 11:40:00,14.42,14.43,14.42,14.43,26208.0,10.7548,10.7623,10.7548,10.7623,26208.0
2016-12-07 11:50:00,14.42,14.44,14.42,14.44,35397.0,10.7548,10.7697,10.7548,10.7697,35397.0
2016-12-07 12:00:00,14.44,14.44,14.43,14.44,30396.0,10.7697,10.7697,10.7623,10.7697,30396.0
2016-12-07 12:10:00,14.44,14.44,14.44,14.44,104472.0,10.7697,10.7697,10.7697,10.7697,104472.0
2016-12-07 12:20:00,14.44,14.45,14.44,14.44,35346.0,10.7697,10.7772,10.7697,10.7697,35346.0
2016-12-07 12:30:00,14.44,14.44,14.44,14.44,14670.0,10.7697,10.7697,10.7697,10.7697,14670.0
2016-12-07 12:40:00,14.44,14.45,14.44,14.45,27156.0,10.7697,10.7772,10.7697,10.7772,27156.0
2016-12-07 12:50:00,14.45,14.47,14.45,14.47,32070.0,10.7772,10.7921,10.7772,10.7921,32070.0
2016-12-07 13:00:00,14.47,14.48,14.47,14.48,21327.0,10.7921,10.7996,10.7921,10.7996,21327.0
2016-12-07 13:10:00,14.48,14.48,14.48,14.48,40671.0,10.7996,10.7996,10.7996,10.7996,40671.0
2016-12-07 13:20:00,14.48,14.52,14.48,14.51,109473.0,10.7996,10.8294,10.7996,10.8219,109473.0
2016-12-07 13:30:00,14.51,14.52,14.5,14.52,34149.0,10.8219,10.8294,10.8145,10.8294,34149.0
2016-12-07 13:40:00,14.52,14.53,14.51,14.53,37011.0,10.8294,10.8368,10.8219,10.8368,37011.0
2016-12-07 13:50:00,14.53,14.56,14.53,14.56,30525.0,10.8368,10.8592,10.8368,10.8592,30525.0
2016-12-07 14:00:00,14.56,14.56,14.54,14.54,12936.0,10.8592,10.8592,10.8443,10.8443,12936.0
2016-12-07 14:10:00,14.55,14.56,14.54,14.55,56541.0,10.8518,10.8592,10.8443,10.8518,56541.0
2016-12-07 14:20:00,14.56,14.56,14.54,14.54,49050.0,10.8592,10.8592,10.8443,10.8443,49050.0
2016-12-07 14:30:00,14.54,14.54,14.53,14.54,23688.0,10.8443,10.8443,10.8368,10.8443,23688.0
2016-12-07 14:40:00,14.53,14.54,14.53,14.54,37851.0,10.8368,10.8443,10.8368,10.8443,37851.0
2016-12-07 14:50:00,14.54,14.55,14.54,14.55,33759.0,10.8443,10.8518,10.8443,10.8518,33759.0
2016-12-07 15:00:00,14.55,14.56,14.54,14.55,29637.0,10.8518,10.8592,10.8443,10.8518,29637.0
2016-12-07 15:10:00,14.55,14.56,14.55,14.55,110160.0,10.8518,10.8592,10.8518,10.8518,110160.0
2016-12-07 15:20:00,14.55,14.58,14.55,14.58,106629.0,10.8518,10.8741,10.8518,10.8741,106629.0
2016-12-07 15:30:00,14.57,14.59,14.57,14.59,112575.0,10.8667,10.8816,10.8667,10.8816,112575.0
2016-12-07 15:40:00,14.59,14.59,14.57,14.57,98544.0,10.8816,10.8816,10.8667,10.8667,98544.0
2016-12-07 15:50:00,14.57,14.59,14.57,14.59,82839.0,10.8667,10.8816,10.8667,10.8816,82839.0
2016-12-08 09:30:00,14.59,14.59,14.55,14.57,170043.0,10.8816,10.8816,10.8518,10.8667,170043.0
2016-12-08 09:40:00,14.57,14.58,14.56,14.57,45306.0,10.8667,10.8741,10.8592,10.8667,45306.0
2016-12-08 09:50:00,14.57,14.58,14.56,14.56,64533.0,10.8667,10.8741,10.8592,10.8592,64533.0
2016-12-08 10:00:00,14.56,14.57,14.55,14.57,42069.0,10.8592,10.8667,10.8518,10.8667,42069.0
2016-12-08 10:10:00,14.57,14.57,14.55,14.57,23379.0,10.8667,10.8667,10.8518,10.8667,23379.0
2016-12-08 10:20:00,14.57,14.57,14.56,14.56,61698.0,10.8667,10.8667,10.8592,10.8592,61698.0
2016-12-08 10:30:00,14.56,14.57,14.55,14.56,12429.0,10.8592,10.8667,10.8518,10.8592,12429.0
2016-12-08 10:40:00,14.56,14.58,14.56,14.57,33117.0,10.8592,10.8741,10.8592,10.8667,33117.0
2016-12-08 10:50:00,14.57,14.58,14.57,14.58,63726.0,10.8667,10.8741,10.8667,10.8741,63726.0
2016-12-08 11:00:00,14.58,14.58,14.57,14.58,31869.0,10.8741,10.8741,10.8667,10.8741,31869.0
2016-12-08 11:10:00,14.58,14.58,14.57,14.57,8682.0,10.8741,10.8741,10.8667,10.8667,8682.0
2016-12-08 11:20:00,14.58,14.58,14.57,14.57,39177.0,10.8741,10.8741,10.8667,10.8667,39177.0
2016-12-08 11:30:00,14.57,14.57,14.56,14.56,37062.0,10.8667,10.8667,10.8592,10.8592,37062.0
2016-12-08 11:40:00,14.56,14.58,14.56,14.58,4713.0,10.8592,10.8741,10.8592,10.8741,4713.0
2016-12-08 11:50:00,14.57,14.57,14.57,14.57,19062.0,10.8667,10.8667,10.8667,10.8667,19062.0
2016-12-08 12:00:00,14.58,14.58,14.57,14.58,22152.0,10.8741,10.8741,10.8667,10.8741,22152.0
2016-12-08 12:10:00,14.58,14.59,14.58,14.59,10482.0,10.8741,10.8816,10.8741,10.8816,10482.0
2016-12-08 12:20:00,14.58,14.62,14.58,14.61,16653.0,10.8741,10.904,10.8741,10.8965,16653.0
2016-12-08 12:30:00,14.61,14.62,14.61,14.61,28473.0,10.8965,10.904,10.8965,10.8965,28473.0
2016-12-08 12:40:00,14.61,14.63,14.61,14.63,29289.0,10.8965,10.9114,10.8965,10.9114,29289.0
2016-12-08 12:50:00,14.62,14.62,14.61,14.62,29541.0,10.904,10.904,10.8965,10.904,29541.0
2016-12-08 13:00:00,14.62,14.62,14.61,14.62,37482.0,10.904,10.904,10.8965,10.904,37482.0
2016-12-08 13:10:00,14.62,14.62,14.62,14.62,27603.0,10.904,10.904,10.904,10.904,27603.0
2016-12-08 13:20:00,14.61,14.62,14.61,14.61,15678.0,10.8965,10.904,10.8965,10.8965,15678.0
2016-12-08 13:30:00,14.62,14.62,14.61,14.62,49644.0,10.904,10.904,10.8965,10.904,49644.0
2016-12-08 13:40:00,14.62,14.62,14.61,14.62,73482.0,10.904,10.904,10.8965,10.904,73482.0
2016-12-08 13:50:00,14.62,14.63,14.62,14.63,33957.0,10.904,10.9114,10.904,10.9114,33957.0
2016-12-08 14:00:00,14.63,14.63,14.62,14.62,25812.0,10.9114,10.9114,10.904,10.904,25812.0
2016-12-08 14:10:00,14.62,14.62,14.61,14.61,88866.0,10.904,10.904,10.8965,10.8965,88866.0
2016-12-08 14:20:00,14.61,14.61,14.6,14.6,34323.0,10.8965,10.8965,10.8891,10.8891,34323.0
2016-12-08 14:30:00,14.61,14.61,14.59,14.59,73797.0,10.8965,10.8965,10.8816,10.8816,73797.0
2016-12-08 14:40:00,14.59,14.6,14.58,14.59,152730.0,10.8816,10.8891,10.8741,10.8816,152730.0
2016-12-08 14:50:00,14.58,14.6,14.58,14.6,33201.0,10.8741,10.8891,10.8741,10.8891,33201.0
2016-12-08 15:00:00,14.6,14.6,14.59,14.6,18996.0,10.8891,10.8891,10.8816,10.8891,18996.0
2016-12-08 15:10:00,14.6,14.6,14.59,14.59,46728.0,10.8891,10.8891,10.8816,10.8816,46728.0
2016-12-08 15:20:00,14.59,14.59,14.58,14.58,66153.0,10.8816,10.8816,10.8741,10.8741,66153.0
2016-12-08 15:30:00,14.58,14.59,14.58,14.59,89022.0,10.8741,10.8816,10.8741,10.8816,89022.0
2016-12-08 15:40:00,14.59,14.6,14.59,14.59,66609.0,10.8816,10.8891,10.8816,10.8816,66609.0
2016-12-08 15:50:00,14.59,14.59,14.58,14.59,82257.0,10.8816,10.8816,10.8741,10.8816,82257.0
2016-12-09 09:30:00,14.62,14.62,14.61,14.62,223620.0,10.904,10.904,10.8965,10.904,223620.0
2016-12-09 09:40:00,14.63,14.63,14.62,14.62,156327.0,10.9114,10.9114,10.904,10.904,156327.0
2016-12-09 09:50:00,14.62,14.63,14.62,14.63,47460.0,10.904,10.9114,10.904,10.9114,47460.0
2016-12-09 10:00:00,14.62,14.63,14.62,14.63,16206.0,10.904,10.9114,10.904,10.9114,16206.0
2016-12-09 10:10:00,14.63,14.64,14.62,14.62,72150.0,10.9114,10.9189,10.904,10.904,72150.0
2016-12-09 10:20:00,14.63,14.64,14.62,14.64,17025.0,10.9114,10.9189,10.904,10.9189,17025.0
2016-12-09 10:30:00,14.64,14.65,14.64,14.65,13488.0,10.9189,10.9263,10.9189,10.9263,13488.0
2016-12-09 10:40:00,14.65,14.65,14.64,14.64,25782.0,10.9263,10.9263,10.9189,10.9189,25782.0
2016-12-09 10:50:00,14.64,14.65,14.63,14.65,12513.0,10.9189,10.9263,10.9114,10.9263,12513.0
2016-12-09 11:00:00,14.64,14.64,14.63,14.63,32397.0,10.9189,10.9189,10.9114,10.9114,32397.0
2016-12-09 11:10:00,14.64,14.64,14.63,14.64,11874.0,10.9189,10.9189,10.9114,10.9189,11874.0
2016-12-09 11:20:00,14.64,14.64,14.63,14.64,29541.0,10.9189,10.9189,10.9114,10.9189,29541.0
2016-12-09 11:30:00,14.64,14.65,14.63,14.65,26529.0,10.9189,10.9263,10.9114,10.9263,26529.0
2016-12-09 11:40:00,14.65,14.66,14.65,14.65,20205.0,10.9263,10.9338,10.9263,10.9263,20205.0
2016-12-09 11:50:00,14.65,14.65,14.64,14.64,9354.0,10.9263,10.9263,10.9189,10.9189,9354.0
2016-12-09 12:00:00,14.64,14.64,14.64,14.64,10362.0,10.9189,10.9189,10.9189,10.9189,10362.0
2016-12-09 12:10:00,14.64,14.64,14.63,14.63,15678.0,10.9189,10.9189,10.9114,10.9114,15678.0
2016-12-09 12:20:00,14.64,14.64,14.63,14.64,12216.0,10.9189,10.9189,10.9114,10.9189,12216.0
2016-12-09 12:30:00,14.64,14.65,14.64,14.64,38349.0,10.9189,10.9263,10.9189,10.9189,38349.0
2016-12-09 12:40:00,14.64,14.64,14.64,14.64,19332.0,10.9189,10.9189,10.9189,10.9189,19332.0
2016-12-09 12:50:00,14.64,14.65,14.64,14.64,24732.0,10.9189,10.9263,10.9189,10.9189,24732.0
2016-12-09 13:00:00,14.64,14.65,14.64,14.64,13854.0,10.9189,10.9263,10.9189,10.9189,13854.0
2016-12-09 13:10:00,14.64,14.65,14.64,14.65,123435.0,10.9189,10.9263,10.9189,10.9263,123435.0
2016-12-09 13:20:00,14.64,14.65,14.64,14.65,108606.0,10.9189,10.9263,10.9189,10.9263,108606.0
2016-12-09 13:30:00,14.65,14.65,14.64,14.65,34818.0,10.9263,10.9263,10.9189,10.9263,34818.0
2016-12-09 13:40:00,14.65,14.65,14.64,14.65,61404.0,10.9263,10.9263,10.9189,10.9263,61404.0
2016-12-09 13:50:00,14.64,14.65,14.64,14.65,17511.0,10.9189,10.9263,10.9189,10.9263,17511.0
2016-12-09 14:00:00,14.65,14.66,14.65,14.65,23742.0,10.9263,10.9338,10.9263,10.9263,23742.0
2016-12-09 14:10:00,14.65,14.66,14.65,14.65,26697.0,10.9263,10.9338,10.9263,10.9263,26697.0
2016-12-09 14:20:00,14.65,14.66,14.65,14.65,11934.0,10.9263,10.9338,10.9263,10.9263,11934.0
2016-12-09 14:30:00,14.65,14.66,14.65,14.65,16995.0,10.9263,10.9338,10.9263,10.9263,16995.0
2016-12-09 14:40:00,14.65,14.65,14.65,14.65,124917.0,10.9263,10.9263,10.9263,10.9263,124917.0
2016-12-09 14:50:00,14.65,14.66,14.65,14.66,19590.0,10.9263,10.9338,10.9263,10.9338,19590.0
2016-12-09 15:00:00,14.66,14.67,14.66,14.67,40764.0,10.9338,10.9413,10.9338,10.9413,40764.0
2016-12-09 15:10:00,14.67,14.69,14.67,14.68,42939.0,10.9413,10.9562,10.9413,10.9487,42939.0
2016-12-09 15:20:00,14.68,14.68,14.67,14.68,48324.0,10.9487,10.9487,10.9413,10.9487,48324.0
2016-12-09 15:30:00,14.69,14.69,14.67,14.67,26742.0,10.9562,10.9562,10.9413,10.9413,26742.0
2016-12-09 15:40:00,14.67,14.68,14.67,14.68,136926.0,10.9413,10.9487,10.9413,10.9487,136926.0
2016-12-09 15:50:00,14.67,14.68,14.67,14.68,52086.0,10.9413,10.9487,10.9413,10.9487,52086.0
2016-12-12 09:30:00,14.7,14.73,14.7,14.73,142422.0,10.9636,10.986,10.9636,10.986,142422.0
2016-12-12 09:40:00,14.72,14.73,14.71,14.73,22995.0,10.9786,10.986,10.9711,10.986,22995.0
2016-12-12 09:50:00,14.73,14.74,14.73,14.74,74172.0,10.986,10.9935,10.986,10.9935,74172.0
2016-12-12 10:00:00,14.74,14.76,14.74,14.74,32931.0,10.9935,11.0084,10.9935,10.9935,32931.0
2016-12-12 10:10:00,14.74,14.74,14.73,14.73,16383.0,10.9935,10.9935,10.986,10.986,16383.0
2016-12-12 10:20:00,14.73,14.74,14.72,14.73,13641.0,10.986,10.9935,10.9786,10.986,13641.0
2016-12-12 10:30:00,14.73,14.74,14.73,14.74,33963.0,10.986,10.9935,10.986,10.9935,33963.0
2016-12-12 10:40:00,14.74,14.74,14.73,14.74,49104.0,10.9935,10.9935,10.986,10.9935,49104.0
2016-12-12 10:50:00,14.73,14.74,14.73,14.74,154944.0,10.986,10.9935,10.986,10.9935,154944.0
2016-12-12 11:00:00,14.74,14.74,14.73,14.73,36870.0,10.9935,10.9935,10.986,10.986,36870.0
2016-12-12 11:10:00,14.74,14.75,14.73,14.74,15942.0,10.9935,11.0009,10.986,10.9935,15942.0
2016-12-12 11:20:00,14.74,14.75,14.74,14.75,24123.0,10.9935,11.0009,10.9935,11.0009,24123.0
2016-12-12 11:30:00,14.75,14.75,14.74,14.74,23649.0,11.0009,11.0009,10.9935,10.9935,23649.0
2016-12-12 11:40:00,14.74,14.74,14.73,14.73,167502.0,10.9935,10.9935,10.986,10.986,167502.0
2016-12-12 11:50:00,14.73,14.74,14.73,14.74,28149.0,10.986,10.9935,10.986,10.9935,28149.0
2016-12-12 12:00:00,14.74,14.74,14.72,14.72,16455.0,10.9935,10.9935,10.9786,10.9786,16455.0
2016-12-12 12:10:00,14.72,14.73,14.72,14.73,130263.0,10.9786,10.986,10.9786,10.986,130263.0
2016-12-12 12:20:00,14.73,14.73,14.72,14.73,69951.0,10.986,10.986,10.9786,10.986,69951.0
2016-12-12 12:30:00,14.73,14.74,14.73,14.74,19500.0,10.986,10.9935,10.986,10.9935,19500.0
2016-12-12 12:40:00,14.74,14.74,14.73,14.74,6960.0,10.9935,10.9935,10.986,10.9935,6960.0
2016-12-12 12:50:00,14.73,14.74,14.73,14.73,17745.0,10.986,10.9935,10.986,10.986,17745.0
2016-12-12 13:00:00,14.73,14.74,14.73,14.74,21006.0,10.986,10.9935,10.986,10.9935,21006.0
2016-12-12 13:10:00,14.74,14.74,14.73,14.74,30642.0,10.9935,10.9935,10.986,10.9935,30642.0
2016-12-12 13:20:00,14.74,14.75,14.73,14.73,28989.0,10.9935,11.0009,10.986,10.986,28989.0
2016-12-12 13:30:00,14.73,14.74,14.73,14.73,34953.0,10.986,10.9935,10.986,10.986,34953.0
2016-12-12 13:40:00,14.73,14.73,14.72,14.73,24288.0,10.986,10.986,10.9786,10.986,24288.0
2016-12-12 13:50:00,14.73,14.73,14.72,14.73,23793.0,10.986,10.986,10.9786,10.986,23793.0
2016-12-12 14:00:00,14.73,14.73,14.72,14.73,9291.0,10.986,10.986,10.9786,10.986,9291.0
2016-12-12 14:10:00,14.73,14.74,14.73,14.74,39189.0,10.986,10.9935,10.986,10.9935,39189.0
2016-12-12 14:20:00,14.73,14.74,14.73,14.73,53748.0,10.986,10.9935,10.986,10.986,53748.0
2016-12-12 14:30:00,14.73,14.73,14.72,14.72,27015.0,10.986,10.986,10.9786,10.9786,27015.0
2016-12-12 14:40:00,14.72,14.72,14.72,14.72,26703.0,10.9786,10.9786,10.9786,10.9786,26703.0
2016-12-12 14:50:00,14.72,14.72,14.71,14.72,56466.0,10.9786,10.9786,10.9711,10.9786,56466.0
2016-12-12 15:00:00,14.72,14.73,14.72,14.72,26043.0,10.9786,10.986,10.9786,10.9786,26043.0
2016-12-12 15:10:00,14.73,14.73,14.72,14.73,17961.0,10.986,10.986,10.9786,10.986,17961.0
2016-12-12 15:20:00,14.73,14.74,14.73,14.73,15225.0,10.986,10.9935,10.986,10.986,15225.0
2016-12-12 15:30:00,14.73,14.73,14.72,14.73,54825.0,10.986,10.986,10.9786,10.986,54825.0
2016-12-12 15:40:00,14.73,14.75,14.73,14.74,85992.0,10.986,11.0009,10.986,10.9935,85992.0
2016-12-12 15:50:00,14.74,14.75,14.74,14.74,85269.0,10.9935,11.0009,10.9935,10.9935,85269.0
2016-12-13 09:30:00,14.81,14.81,14.78,14.8,150663.0,11.0457,11.0457,11.0233,11.0382,150663.0
2016-12-13 09:40:00,14.8,14.82,14.79,14.82,22413.0,11.0382,11.0531,11.0308,11.0531,22413.0
2016-12-13 09:50:00,14.82,14.83,14.81,14.81,39417.0,11.0531,11.0606,11.0457,11.0457,39417.0
2016-12-13 10:00:00,14.82,14.82,14.81,14.81,34992.0,11.0531,11.0531,11.0457,11.0457,34992.0
2016-12-13 10:10:00,14.81,14.82,14.8,14.8,53532.0,11.0457,11.0531,11.0382,11.0382,53532.0
2016-12-13 10:20:00,14.81,14.82,14.81,14.81,19674.0,11.0457,11.0531,11.0457,11.0457,19674.0
2016-12-13 10:30:00,14.81,14.81,14.79,14.8,24975.0,11.0457,11.0457,11.0308,11.0382,24975.0
2016-12-13 10:40:00,14.81,14.81,14.81,14.81,85188.0,11.0457,11.0457,11.0457,11.0457,85188.0
2016-12-13 10:50:00,14.82,14.83,14.81,14.82,28986.0,11.0531,11.0606,11.0457,11.0531,28986.0
2016-12-13 11:00:00,14.82,14.82,14.81,14.81,15099.0,11.0531,11.0531,11.0457,11.0457,15099.0
2016-12-13 11:10:00,14.81,14.81,14.8,14.81,31737.0,11.0457,11.0457,11.0382,11.0457,31737.0
2016-12-13 11:20:00,14.81,14.83,14.81,14.82,69603.0,11.0457,11.0606,11.0457,11.0531,69603.0
2016-12-13 11:30:00,14.82,14.82,14.81,14.82,18591.0,11.0531,11.0531,11.0457,11.0531,18591.0
2016-12-13 11:40:00,14.82,14.82,14.81,14.82,18243.0,11.0531,11.0531,11.0457,11.0531,18243.0
2016-12-13 11:50:00,14.82,14.83,14.82,14.83,14877.0,11.0531,11.0606,11.0531,11.0606,14877.0
2016-12-13 12:00:00,14.83,14.84,14.83,14.83,64590.0,11.0606,11.0681,11.0606,11.0606,64590.0
2016-12-13 12:10:00,14.83,14.85,14.83,14.84,32295.0,11.0606,11.0755,11.0606,11.0681,32295.0
2016-12-13 12:20:00,14.84,14.84,14.83,14.83,20103.0,11.0681,11.0681,11.0606,11.0606,20103.0
2016-12-13 12:30:00,14.83,14.84,14.83,14.84,96822.0,11.0606,11.0681,11.0606,11.0681,96822.0
2016-12-13 12:40:00,14.84,14.84,14.83,14.84,27288.0,11.0681,11.0681,11.0606,11.0681,27288.0
2016-12-13 12:50:00,14.84,14.84,14.83,14.83,34236.0,11.0681,11.0681,11.0606,11.0606,34236.0
2016-12-13 13:00:00,14.83,14.85,14.83,14.84,22827.0,11.0606,11.0755,11.0606,11.0681,22827.0
2016-12-13 13:10:00,14.84,14.87,14.84,14.86,28632.0,11.0681,11.0904,11.0681,11.083,28632.0
2016-12-13 13:20:00,14.87,14.88,14.86,14.87,18921.0,11.0904,11.0979,11.083,11.0904,18921.0
2016-12-13 13:30:00,14.87,14.88,14.87,14.87,32820.0,11.0904,11.0979,11.0904,11.0904,32820.0
2016-12-13 13:40:00,14.87,14.88,14.86,14.86,14673.0,11.0904,11.0979,11.083,11.083,14673.0
2016-12-13 13:50:00,14.86,14.86,14.85,14.85,16731.0,11.083,11.083,11.0755,11.0755,16731.0
2016-12-13 14:00:00,14.85,14.86,14.85,14.85,24105.0,11.0755,11.083,11.0755,11.0755,24105.0
2016-12-13 14:10:00,14.84,14.85,14.84,14.84,35109.0,11.0681,11.0755,11.0681,11.0681,35109.0
2016-12-13 14:20:00,14.84,14.84,14.83,14.84,32196.0,11.0681,11.0681,11.0606,11.0681,32196.0
2016-12-13 14:30:00,14.83,14.84,14.83,14.84,21702.0,11.0606,11.0681,11.0606,11.0681,21702.0
2016-12-13 14:40:00,14.84,14.85,14.84,14.85,66015.0,11.0681,11.0755,11.0681,11.0755,66015.0
2016-12-13 14:50:00,14.85,14.85,14.84,14.84,62493.0,11.0755,11.0755,11.0681,11.0681,62493.0
2016-12-13 15:00:00,14.85,14.85,14.84,14.85,25284.0,11.0755,11.0755,11.0681,11.0755,25284.0
2016-12-13 15:10:00,14.85,14.85,14.84,14.84,15459.0,11.0755,11.0755,11.0681,11.0681,15459.0
2016-12-13 15:20:00,14.85,14.85,14.84,14.85,35346.0,11.0755,11.0755,11.0681,11.0755,35346.0
2016-12-13 15:30:00,14.85,14.86,14.85,14.86,41952.0,11.0755,11.083,11.0755,11.083,41952.0
2016-12-13 15:40:00,14.86,14.86,14.85,14.85,125697.0,11.083,11.083,11.0755,11.0755,125697.0
2016-12-13 15:50:00,14.85,14.85,14.83,14.84,85350.0,11.0755,11.0755,11.0606,11.0681,85350.0
2016-12-14 09:30:00,14.84,14.87,14.84,14.87,138192.0,11.0681,11.0904,11.0681,11.0904,138192.0
2016-12-14 09:40:00,14.86,14.87,14.84,14.85,39036.0,11.083,11.0904,11.0681,11.0755,39036.0
2016-12-14 09:50:00,14.85,14.85,14.84,14.84,67089.0,11.0755,11.0755,11.0681,11.0681,67089.0
2016-12-14 10:00:00,14.84,14.84,14.83,14.83,21291.0,11.0681,11.0681,11.0606,11.0606,21291.0
2016-12-14 10:10:00,14.82,14.83,14.81,14.81,24831.0,11.0531,11.0606,11.0457,11.0457,24831.0
2016-12-14 10:20:00,14.81,14.83,14.81,14.83,23559.0,11.0457,11.0606,11.0457,11.0606,23559.0
2016-12-14 10:30:00,14.83,14.84,14.82,14.83,44178.0,11.0606,11.0681,11.0531,11.0606,44178.0
2016-12-14 10:40:00,14.83,14.83,14.82,14.82,72039.0,11.0606,11.0606,11.0531,11.0531,72039.0
2016-12-14 10:50:00,14.82,14.82,14.81,14.82,57906.0,11.0531,11.0531,11.0457,11.0531,57906.0
2016-12-14 11:00:00,14.82,14.82,14.81,14.81,21159.0,11.0531,11.0531,11.0457,11.0457,21159.0
2016-12-14 11:10:00,14.81,14.81,14.81,14.81,15930.0,11.0457,11.0457,11.0457,11.0457,15930.0
2016-12-14 11:20:00,14.81,14.82,14.81,14.82,10620.0,11.0457,11.0531,11.0457,11.0531,10620.0
2016-12-14 11:30:00,14.82,14.82,14.8,14.81,38817.0,11.0531,11.0531,11.0382,11.0457,38817.0
2016-12-14 11:40:00,14.8,14.81,14.8,14.81,24801.0,11.0382,11.0457,11.0382,11.0457,24801.0
2016-12-14 11:50:00,14.81,14.81,14.8,14.81,37749.0,11.0457,11.0457,11.0382,11.0457,37749.0
2016-12-14 12:00:00,14.81,14.81,14.81,14.81,84027.0,11.0457,11.0457,11.0457,11.0457,84027.0
2016-12-14 12:10:00,14.81,14.82,14.81,14.82,14658.0,11.0457,11.0531,11.0457,11.0531,14658.0
2016-12-14 12:20:00,14.82,14.82,14.81,14.82,17457.0,11.0531,11.0531,11.0457,11.0531,17457.0
2016-12-14 12:30:00,14.82,14.82,14.82,14.82,7035.0,11.0531,11.0531,11.0531,11.0531,7035.0
2016-12-14 12:40:00,14.82,14.83,14.82,14.82,22341.0,11.0531,11.0606,11.0531,11.0531,22341.0
2016-12-14 12:50:00,14.82,14.83,14.82,14.82,15678.0,11.0531,11.0606,11.0531,11.0531,15678.0
2016-12-14 13:00:00,14.82,14.83,14.82,14.82,36036.0,11.0531,11.0606,11.0531,11.0531,36036.0
2016-12-14 13:10:00,14.82,14.82,14.82,14.82,43989.0,11.0531,11.0531,11.0531,11.0531,43989.0
2016-12-14 13:20:00,14.82,14.83,14.82,14.83,19605.0,11.0531,11.0606,11.0531,11.0606,19605.0
2016-12-14 13:30:00,14.83,14.83,14.82,14.82,9888.0,11.0606,11.0606,11.0531,11.0531,9888.0
2016-12-14 13:40:00,14.82,14.82,14.82,14.82,19353.0,11.0531,11.0531,11.0531,11.0531,19353.0
2016-12-14 13:50:00,14.82,14.83,14.82,14.83,57210.0,11.0531,11.0606,11.0531,11.0606,57210.0
2016-12-14 14:00:00,14.82,14.84,14.78,14.8,120810.0,11.0531,11.0681,11.0233,11.0382,120810.0
2016-12-14 14:10:00,14.81,14.81,14.75,14.77,82842.0,11.0457,11.0457,11.0009,11.0158,82842.0
2016-12-14 14:20:00,14.77,14.77,14.72,14.72,115062.0,11.0158,11.0158,10.9786,10.9786,115062.0
2016-12-14 14:30:00,14.73,14.76,14.73,14.76,36657.0,10.986,11.0084,10.986,11.0084,36657.0
2016-12-14 14:40:00,14.77,14.77,14.76,14.77,65598.0,11.0158,11.0158,11.0084,11.0158,65598.0
2016-12-14 14:50:00,14.76,14.76,14.71,14.71,71040.0,11.0084,11.0084,10.9711,10.9711,71040.0
2016-12-14 15:00:00,14.72,14.73,14.69,14.69,57714.0,10.9786,10.986,10.9562,10.9562,57714.0
2016-12-14 15:10:00,14.69,14.7,14.66,14.68,143259.0,10.9562,10.9636,10.9338,10.9487,143259.0
2016-12-14 15:20:00,14.68,14.7,14.67,14.7,105099.0,10.9487,10.9636,10.9413,10.9636,105099.0
2016-12-14 15:30:00,14.7,14.76,14.7,14.75,114768.0,10.9636,11.0084,10.9636,11.0009,114768.0
2016-12-14 15:40:00,14.75,14.75,14.71,14.71,102621.0,11.0009,11.0009,10.9711,10.9711,102621.0
2016-12-14 15:50:00,14.7,14.7,14.67,14.69,154236.0,10.9636,10.9636,10.9413,10.9562,154236.0
2016-12-15 09:30:00,14.68,14.7,14.68,14.68,136449.0,10.9487,10.9636,10.9487,10.9487,136449.0
2016-12-15 09:40:00,14.68,14.7,14.67,14.69,14106.0,10.9487,10.9636,10.9413,10.9562,14106.0
2016-12-15 09:50:00,14.7,14.73,14.7,14.73,67479.0,10.9636,10.986,10.9636,10.986,67479.0
2016-12-15 10:00:00,14.73,14.75,14.73,14.73,78243.0,10.986,11.0009,10.986,10.986,78243.0
2016-12-15 10:10:00,14.74,14.74,14.73,14.74,14721.0,10.9935,10.9935,10.986,10.9935,14721.0
2016-12-15 10:20:00,14.74,14.75,14.73,14.74,14907.0,10.9935,11.0009,10.986,10.9935,14907.0
2016-12-15 10:30:00,14.75,14.76,14.75,14.75,7284.0,11.0009,11.0084,11.0009,11.0009,7284.0
2016-12-15 10:40:00,14.76,14.77,14.75,14.75,39162.0,11.0084,11.0158,11.0009,11.0009,39162.0
2016-12-15 10:50:00,14.75,14.76,14.75,14.76,40005.0,11.0009,11.0084,11.0009,11.0084,40005.0
2016-12-15 11:00:00,14.76,14.78,14.76,14.78,17766.0,11.0084,11.0233,11.0084,11.0233,17766.0
2016-12-15 11:10:00,14.78,14.79,14.78,14.79,12588.0,11.0233,11.0308,11.0233,11.0308,12588.0
2016-12-15 11:20:00,14.79,14.79,14.77,14.77,63540.0,11.0308,11.0308,11.0158,11.0158,63540.0
2016-12-15 11:30:00,14.77,14.77,14.76,14.76,8331.0,11.0158,11.0158,11.0084,11.0084,8331.0
2016-12-15 11:40:00,14.77,14.77,14.75,14.75,32976.0,11.0158,11.0158,11.0009,11.0009,32976.0
2016-12-15 11:50:00,14.76,14.76,14.75,14.75,19257.0,11.0084,11.0084,11.0009,11.0009,19257.0
2016-12-15 12:00:00,14.76,14.76,14.74,14.75,15117.0,11.0084,11.0084,10.9935,11.0009,15117.0
2016-12-15 12:10:00,14.77,14.77,14.76,14.77,17046.0,11.0158,11.0158,11.0084,11.0158,17046.0
2016-12-15 12:20:00,14.76,14.76,14.76,14.76,83814.0,11.0084,11.0084,11.0084,11.0084,83814.0
2016-12-15 12:30:00,14.76,14.76,14.75,14.75,7038.0,11.0084,11.0084,11.0009,11.0009,7038.0
2016-12-15 12:40:00,14.75,14.76,14.75,14.75,16431.0,11.0009,11.0084,11.0009,11.0009,16431.0
2016-12-15 12:50:00,14.75,14.76,14.75,14.75,80334.0,11.0009,11.0084,11.0009,11.0009,80334.0
2016-12-15 13:00:00,14.75,14.77,14.75,14.77,15672.0,11.0009,11.0158,11.0009,11.0158,15672.0
2016-12-15 13:10:00,14.76,14.77,14.76,14.76,30300.0,11.0084,11.0158,11.0084,11.0084,30300.0
2016-12-15 13:20:00,14.76,14.77,14.75,14.75,106107.0,11.0084,11.0158,11.0009,11.0009,106107.0
2016-12-15 13:30:00,14.76,14.76,14.74,14.75,5277.0,11.0084,11.0084,10.9935,11.0009,5277.0
2016-12-15 13:40:00,14.75,14.75,14.72,14.72,129069.0,11.0009,11.0009,10.9786,10.9786,129069.0
2016-12-15 13:50:00,14.72,14.73,14.71,14.71,54636.0,10.9786,10.986,10.9711,10.9711,54636.0
2016-12-15 14:00:00,14.7,14.73,14.7,14.73,14967.0,10.9636,10.986,10.9636,10.986,14967.0
2016-12-15 14:10:00,14.73,14.73,14.72,14.73,23865.0,10.986,10.986,10.9786,10.986,23865.0
2016-12-15 14:20:00,14.73,14.74,14.71,14.74,47064.0,10.986,10.9935,10.9711,10.9935,47064.0
2016-12-15 14:30:00,14.73,14.74,14.73,14.74,54171.0,10.986,10.9935,10.986,10.9935,54171.0
2016-12-15 14:40:00,14.74,14.74,14.73,14.73,24246.0,10.9935,10.9935,10.986,10.986,24246.0
2016-12-15 14:50:00,14.73,14.74,14.73,14.73,13137.0,10.986,10.9935,10.986,10.986,13137.0
2016-12-15 15:00:00,14.74,14.74,14.73,14.73,12234.0,10.9935,10.9935,10.986,10.986,12234.0
2016-12-15 15:10:00,14.73,14.73,14.72,14.73,12342.0,10.986,10.986,10.9786,10.986,12342.0
2016-12-15 15:20:00,14.73,14.74,14.72,14.73,193344.0,10.986,10.9935,10.9786,10.986,193344.0
2016-12-15 15:30:00,14.73,14.74,14.72,14.73,31605.0,10.986,10.9935,10.9786,10.986,31605.0
2016-12-15 15:40:00,14.73,14.75,14.73,14.74,62508.0,10.986,11.0009,10.986,10.9935,62508.0
2016-12-15 15:50:00,14.74,14.74,14.73,14.73,98157.0,10.9935,10.9935,10.986,10.986,98157.0
2016-12-16 09:30:00,14.77,14.79,14.77,14.77,91503.0,11.0158,11.0308,11.0158,11.0158,91503.0
2016-12-16 09:40:00,14.77,14.77,14.76,14.76,11190.0,11.0158,11.0158,11.0084,11.0084,11190.0
2016-12-16 09:50:00,14.76,14.76,14.74,14.76,33705.0,11.0084,11.0084,10.9935,11.0084,33705.0
2016-12-16 10:00:00,14.76,14.76,14.75,14.76,58227.0,11.0084,11.0084,11.0009,11.0084,58227.0
2016-12-16 10:10:00,14.75,14.76,14.75,14.76,150912.0,11.0009,11.0084,11.0009,11.0084,150912.0
2016-12-16 10:20:00,14.76,14.76,14.75,14.76,59640.0,11.0084,11.0084,11.0009,11.0084,59640.0
2016-12-16 10:30:00,14.75,14.76,14.75,14.75,30993.0,11.0009,11.0084,11.0009,11.0009,30993.0
2016-12-16 10:40:00,14.76,14.77,14.76,14.76,24993.0,11.0084,11.0158,11.0084,11.0084,24993.0
2016-12-16 10:50:00,14.75,14.76,14.75,14.76,11517.0,11.0009,11.0084,11.0009,11.0084,11517.0
2016-12-16 11:00:00,14.75,14.76,14.73,14.73,66738.0,11.0009,11.0084,10.986,10.986,66738.0
2016-12-16 11:10:00,14.73,14.74,14.73,14.74,15717.0,10.986,10.9935,10.986,10.9935,15717.0
2016-12-16 11:20:00,14.74,14.74,14.72,14.73,49224.0,10.9935,10.9935,10.9786,10.986,49224.0
2016-12-16 11:30:00,14.72,14.74,14.72,14.74,47103.0,10.9786,10.9935,10.9786,10.9935,47103.0
2016-12-16 11:40:00,14.74,14.74,14.74,14.74,11202.0,10.9935,10.9935,10.9935,10.9935,11202.0
2016-12-16 11:50:00,14.74,14.75,14.74,14.74,16068.0,10.9935,11.0009,10.9935,10.9935,16068.0
2016-12-16 12:00:00,14.74,14.75,14.74,14.74,27330.0,10.9935,11.0009,10.9935,10.9935,27330.0
2016-12-16 12:10:00,14.74,14.74,14.73,14.73,55044.0,10.9935,10.9935,10.986,10.986,55044.0
2016-12-16 12:20:00,14.73,14.73,14.72,14.73,9402.0,10.986,10.986,10.9786,10.986,9402.0
2016-12-16 12:30:00,14.73,14.74,14.73,14.74,81393.0,10.986,10.9935,10.986,10.9935,81393.0
2016-12-16 12:40:00,14.74,14.74,14.72,14.73,11013.0,10.9935,10.9935,10.9786,10.986,11013.0
2016-12-16 12:50:00,14.72,14.73,14.71,14.72,12993.0,10.9786,10.986,10.9711,10.9786,12993.0
2016-12-16 13:00:00,14.72,14.72,14.71,14.71,11043.0,10.9786,10.9786,10.9711,10.9711,11043.0
2016-12-16 13:10:00,14.71,14.71,14.7,14.71,24657.0,10.9711,10.9711,10.9636,10.9711,24657.0
2016-12-16 13:20:00,14.7,14.72,14.7,14.71,17232.0,10.9636,10.9786,10.9636,10.9711,17232.0
2016-12-16 13:30:00,14.71,14.71,14.7,14.71,30081.0,10.9711,10.9711,10.9636,10.9711,30081.0
2016-12-16 13:40:00,14.71,14.71,14.7,14.71,17421.0,10.9711,10.9711,10.9636,10.9711,17421.0
2016-12-16 13:50:00,14.71,14.71,14.7,14.71,24357.0,10.9711,10.9711,10.9636,10.9711,24357.0
2016-12-16 14:00:00,14.72,14.72,14.71,14.72,14655.0,10.9786,10.9786,10.9711,10.9786,14655.0
2016-12-16 14:10:00,14.72,14.72,14.71,14.72,19200.0,10.9786,10.9786,10.9711,10.9786,19200.0
2016-12-16 14:20:00,14.71,14.71,14.71,14.71,9561.0,10.9711,10.9711,10.9711,10.9711,9561.0
2016-12-16 14:30:00,14.71,14.72,14.71,14.72,11190.0,10.9711,10.9786,10.9711,10.9786,11190.0
2016-12-16 14:40:00,14.71,14.72,14.71,14.72,19974.0,10.9711,10.9786,10.9711,10.9786,19974.0
2016-12-16 14:50:00,14.73,14.73,14.72,14.72,39561.0,10.986,10.986,10.9786,10.9786,39561.0
2016-12-16 15:00:00,14.72,14.73,14.71,14.71,56115.0,10.9786,10.986,10.9711,10.9711,56115.0
2016-12-16 15:10:00,14.71,14.71,14.7,14.7,40326.0,10.9711,10.9711,10.9636,10.9636,40326.0
2016-12-16 15:20:00,14.71,14.71,14.7,14.71,97599.0,10.9711,10.9711,10.9636,10.9711,97599.0
2016-12-16 15:30:00,14.71,14.72,14.71,14.72,39564.0,10.9711,10.9786,10.9711,10.9786,39564.0
2016-12-16 15:40:00,14.71,14.72,14.7,14.72,121608.0,10.9711,10.9786,10.9636,10.9786,121608.0
2016-12-16 15:50:00,14.72,14.73,14.71,14.72,68769.0,10.9786,10.986,10.9711,10.9786,68769.0
2016-12-19 09:30:00,14.59,14.62,14.59,14.6,185262.0,10.9803,11.0029,10.9803,10.9879,185262.0
2016-12-19 09:40:00,14.59,14.64,14.59,14.64,44922.0,10.9803,11.018,10.9803,11.018,44922.0
2016-12-19 09:50:00,14.63,14.64,14.63,14.63,11349.0,11.0104,11.018,11.0104,11.0104,11349.0
2016-12-19 10:00:00,14.64,14.65,14.63,14.64,39831.0,11.018,11.0255,11.0104,11.018,39831.0
2016-12-19 10:10:00,14.63,14.65,14.63,14.64,30957.0,11.0104,11.0255,11.0104,11.018,30957.0
2016-12-19 10:20:00,14.64,14.64,14.63,14.64,12927.0,11.018,11.018,11.0104,11.018,12927.0
2016-12-19 10:30:00,14.64,14.65,14.63,14.64,19950.0,11.018,11.0255,11.0104,11.018,19950.0
2016-12-19 10:40:00,14.65,14.66,14.65,14.65,22227.0,11.0255,11.033,11.0255,11.0255,22227.0
2016-12-19 10:50:00,14.65,14.65,14.64,14.65,29331.0,11.0255,11.0255,11.018,11.0255,29331.0
2016-12-19 11:00:00,14.65,14.65,14.65,14.65,36582.0,11.0255,11.0255,11.0255,11.0255,36582.0
2016-12-19 11:10:00,14.65,14.65,14.65,14.65,42237.0,11.0255,11.0255,11.0255,11.0255,42237.0
2016-12-19 11:20:00,14.65,14.65,14.63,14.64,48588.0,11.0255,11.0255,11.0104,11.018,48588.0
2016-12-19 11:30:00,14.64,14.64,14.63,14.63,14715.0,11.018,11.018,11.0104,11.0104,14715.0
2016-12-19 11:40:00,14.63,14.63,14.62,14.62,197025.0,11.0104,11.0104,11.0029,11.0029,197025.0
2016-12-19 11:50:00,14.62,14.63,14.62,14.62,4221.0,11.0029,11.0104,11.0029,11.0029,4221.0
2016-12-19 12:00:00,14.62,14.64,14.62,14.64,17085.0,11.0029,11.018,11.0029,11.018,17085.0
2016-12-19 12:10:00,14.64,14.64,14.63,14.63,25482.0,11.018,11.018,11.0104,11.0104,25482.0
2016-12-19 12:20:00,14.64,14.64,14.63,14.63,27672.0,11.018,11.018,11.0104,11.0104,27672.0
2016-12-19 12:30:00,14.64,14.64,14.63,14.64,66717.0,11.018,11.018,11.0104,11.018,66717.0
2016-12-19 12:40:00,14.64,14.64,14.63,14.64,19764.0,11.018,11.018,11.0104,11.018,19764.0
2016-12-19 12:50:00,14.64,14.64,14.63,14.64,11184.0,11.018,11.018,11.0104,11.018,11184.0
2016-12-19 13:00:00,14.64,14.64,14.64,14.64,13458.0,11.018,11.018,11.018,11.018,13458.0
2016-12-19 13:10:00,14.64,14.64,14.63,14.64,73800.0,11.018,11.018,11.0104,11.018,73800.0
2016-12-19 13:20:00,14.64,14.64,14.63,14.64,13602.0,11.018,11.018,11.0104,11.018,13602.0
2016-12-19 13:30:00,14.65,14.65,14.63,14.64,16578.0,11.0255,11.0255,11.0104,11.018,16578.0
2016-12-19 13:40:00,14.63,14.64,14.63,14.64,27360.0,11.0104,11.018,11.0104,11.018,27360.0
2016-12-19 13:50:00,14.64,14.65,14.64,14.65,11784.0,11.018,11.0255,11.018,11.0255,11784.0
2016-12-19 14:00:00,14.66,14.66,14.65,14.66,20262.0,11.033,11.033,11.0255,11.033,20262.0
2016-12-19 14:10:00,14.65,14.66,14.65,14.65,28839.0,11.0255,11.033,11.0255,11.0255,28839.0
2016-12-19 14:20:00,14.65,14.65,14.65,14.65,3255.0,11.0255,11.0255,11.0255,11.0255,3255.0
2016-12-19 14:30:00,14.65,14.65,14.64,14.65,54489.0,11.0255,11.0255,11.018,11.0255,54489.0
2016-12-19 14:40:00,14.65,14.65,14.64,14.64,38703.0,11.0255,11.0255,11.018,11.018,38703.0
2016-12-19 14:50:00,14.65,14.65,14.64,14.64,6348.0,11.0255,11.0255,11.018,11.018,6348.0
2016-12-19 15:00:00,14.64,14.64,14.64,14.64,28374.0,11.018,11.018,11.018,11.018,28374.0
2016-12-19 15:10:00,14.64,14.64,14.63,14.63,28248.0,11.018,11.018,11.0104,11.0104,28248.0
2016-12-19 15:20:00,14.63,14.64,14.63,14.64,23658.0,11.0104,11.018,11.0104,11.018,23658.0
2016-12-19 15:30:00,14.64,14.64,14.64,14.64,37617.0,11.018,11.018,11.018,11.018,37617.0
2016-12-19 15:40:00,14.64,14.64,14.63,14.63,73485.0,11.018,11.018,11.0104,11.0104,73485.0
2016-12-19 15:50:00,14.63,14.65,14.63,14.65,141078.0,11.0104,11.0255,11.0104,11.0255,141078.0
2016-12-20 09:30:00,14.68,14.68,14.65,14.67,100917.0,11.0481,11.0481,11.0255,11.0405,100917.0
2016-12-20 09:40:00,14.68,14.69,14.67,14.69,17955.0,11.0481,11.0556,11.0405,11.0556,17955.0
2016-12-20 09:50:00,14.69,14.69,14.68,14.68,23889.0,11.0556,11.0556,11.0481,11.0481,23889.0
2016-12-20 10:00:00,14.68,14.68,14.67,14.67,15693.0,11.0481,11.0481,11.0405,11.0405,15693.0
2016-12-20 10:10:00,14.68,14.68,14.67,14.67,10797.0,11.0481,11.0481,11.0405,11.0405,10797.0
2016-12-20 10:20:00,14.67,14.67,14.66,14.67,20178.0,11.0405,11.0405,11.033,11.0405,20178.0
2016-12-20 10:30:00,14.67,14.67,14.67,14.67,18927.0,11.0405,11.0405,11.0405,11.0405,18927.0
2016-12-20 10:40:00,14.67,14.68,14.67,14.68,6954.0,11.0405,11.0481,11.0405,11.0481,6954.0
2016-12-20 10:50:00,14.68,14.68,14.67,14.68,39894.0,11.0481,11.0481,11.0405,11.0481,39894.0
2016-12-20 11:00:00,14.67,14.68,14.67,14.67,8448.0,11.0405,11.0481,11.0405,11.0405,8448.0
2016-12-20 11:10:00,14.68,14.68,14.67,14.67,3882.0,11.0481,11.0481,11.0405,11.0405,3882.0
2016-12-20 11:20:00,14.67,14.68,14.67,14.67,40776.0,11.0405,11.0481,11.0405,11.0405,40776.0
2016-12-20 11:30:00,14.67,14.67,14.65,14.65,46293.0,11.0405,11.0405,11.0255,11.0255,46293.0
2016-12-20 11:40:00,14.65,14.66,14.65,14.66,32715.0,11.0255,11.033,11.0255,11.033,32715.0
2016-12-20 11:50:00,14.66,14.66,14.65,14.66,16959.0,11.033,11.033,11.0255,11.033,16959.0
2016-12-20 12:00:00,14.65,14.66,14.65,14.66,60846.0,11.0255,11.033,11.0255,11.033,60846.0
2016-12-20 12:10:00,14.66,14.67,14.66,14.66,14250.0,11.033,11.0405,11.033,11.033,14250.0
2016-12-20 12:20:00,14.67,14.67,14.66,14.67,50553.0,11.0405,11.0405,11.033,11.0405,50553.0
2016-12-20 12:30:00,14.67,14.67,14.66,14.66,66594.0,11.0405,11.0405,11.033,11.033,66594.0
2016-12-20 12:40:00,14.67,14.67,14.66,14.67,71613.0,11.0405,11.0405,11.033,11.0405,71613.0
2016-12-20 12:50:00,14.67,14.67,14.67,14.67,45207.0,11.0405,11.0405,11.0405,11.0405,45207.0
2016-12-20 13:00:00,14.67,14.67,14.67,14.67,21357.0,11.0405,11.0405,11.0405,11.0405,21357.0
2016-12-20 13:10:00,14.67,14.67,14.67,14.67,23193.0,11.0405,11.0405,11.0405,11.0405,23193.0
2016-12-20 13:20:00,14.67,14.68,14.67,14.67,17460.0,11.0405,11.0481,11.0405,11.0405,17460.0
2016-12-20 13:30:00,14.67,14.67,14.67,14.67,9144.0,11.0405,11.0405,11.0405,11.0405,9144.0
2016-12-20 13:40:00,14.66,14.67,14.66,14.67,31350.0,11.033,11.0405,11.033,11.0405,31350.0
2016-12-20 13:50:00,14.67,14.68,14.67,14.67,27627.0,11.0405,11.0481,11.0405,11.0405,27627.0
2016-12-20 14:00:00,14.68,14.68,14.67,14.67,11217.0,11.0481,11.0481,11.0405,11.0405,11217.0
2016-12-20 14:10:00,14.67,14.67,14.66,14.67,31755.0,11.0405,11.0405,11.033,11.0405,31755.0
2016-12-20 14:20:00,14.67,14.67,14.67,14.67,112467.0,11.0405,11.0405,11.0405,11.0405,112467.0
2016-12-20 14:30:00,14.67,14.67,14.65,14.66,48288.0,11.0405,11.0405,11.0255,11.033,48288.0
2016-12-20 14:40:00,14.66,14.66,14.66,14.66,15492.0,11.033,11.033,11.033,11.033,15492.0
2016-12-20 14:50:00,14.66,14.67,14.65,14.65,43524.0,11.033,11.0405,11.0255,11.0255,43524.0
2016-12-20 15:00:00,14.66,14.67,14.66,14.66,35202.0,11.033,11.0405,11.033,11.033,35202.0
2016-12-20 15:10:00,14.66,14.67,14.66,14.66,25413.0,11.033,11.0405,11.033,11.033,25413.0
2016-12-20 15:20:00,14.66,14.66,14.66,14.66,24849.0,11.033,11.033,11.033,11.033,24849.0
2016-12-20 15:30:00,14.67,14.67,14.67,14.67,19113.0,11.0405,11.0405,11.0405,11.0405,19113.0
2016-12-20 15:40:00,14.67,14.67,14.67,14.67,45255.0,11.0405,11.0405,11.0405,11.0405,45255.0
2016-12-20 15:50:00,14.67,14.68,14.66,14.68,201168.0,11.0405,11.0481,11.033,11.0481,201168.0
2016-12-21 09:30:00,14.68,14.7,14.68,14.69,97527.0,11.0481,11.0631,11.0481,11.0556,97527.0
2016-12-21 09:40:00,14.69,14.69,14.68,14.69,29073.0,11.0556,11.0556,11.0481,11.0556,29073.0
2016-12-21 09:50:00,14.69,14.7,14.69,14.69,30249.0,11.0556,11.0631,11.0556,11.0556,30249.0
2016-12-21 10:00:00,14.69,14.7,14.69,14.7,25491.0,11.0556,11.0631,11.0556,11.0631,25491.0
2016-12-21 10:10:00,14.7,14.7,14.69,14.7,23142.0,11.0631,11.0631,11.0556,11.0631,23142.0
2016-12-21 10:20:00,14.7,14.7,14.69,14.69,152049.0,11.0631,11.0631,11.0556,11.0556,152049.0
2016-12-21 10:30:00,14.69,14.69,14.68,14.69,43296.0,11.0556,11.0556,11.0481,11.0556,43296.0
2016-12-21 10:40:00,14.69,14.69,14.69,14.69,41775.0,11.0556,11.0556,11.0556,11.0556,41775.0
2016-12-21 10:50:00,14.69,14.69,14.69,14.69,76944.0,11.0556,11.0556,11.0556,11.0556,76944.0
2016-12-21 11:00:00,14.69,14.69,14.69,14.69,75696.0,11.0556,11.0556,11.0556,11.0556,75696.0
2016-12-21 11:10:00,14.69,14.69,14.69,14.69,47172.0,11.0556,11.0556,11.0556,11.0556,47172.0
2016-12-21 11:20:00,14.68,14.7,14.68,14.69,20817.0,11.0481,11.0631,11.0481,11.0556,20817.0
2016-12-21 11:30:00,14.7,14.7,14.69,14.69,322881.0,11.0631,11.0631,11.0556,11.0556,322881.0
2016-12-21 11:40:00,14.69,14.69,14.69,14.69,278514.0,11.0556,11.0556,11.0556,11.0556,278514.0
2016-12-21 11:50:00,14.69,14.69,14.69,14.69,35397.0,11.0556,11.0556,11.0556,11.0556,35397.0
2016-12-21 12:00:00,14.69,14.69,14.69,14.69,109611.0,11.0556,11.0556,11.0556,11.0556,109611.0
2016-12-21 12:10:00,14.69,14.69,14.69,14.69,30690.0,11.0556,11.0556,11.0556,11.0556,30690.0
2016-12-21 12:20:00,14.69,14.69,14.68,14.69,48585.0,11.0556,11.0556,11.0481,11.0556,48585.0
2016-12-21 12:30:00,14.69,14.69,14.69,14.69,10737.0,11.0556,11.0556,11.0556,11.0556,10737.0
2016-12-21 12:40:00,14.69,14.69,14.69,14.69,38190.0,11.0556,11.0556,11.0556,11.0556,38190.0
2016-12-21 12:50:00,14.69,14.69,14.68,14.68,31884.0,11.0556,11.0556,11.0481,11.0481,31884.0
2016-12-21 13:00:00,14.68,14.69,14.68,14.68,36690.0,11.0481,11.0556,11.0481,11.0481,36690.0
2016-12-21 13:10:00,14.68,14.68,14.67,14.68,13611.0,11.0481,11.0481,11.0405,11.0481,13611.0
2016-12-21 13:20:00,14.68,14.68,14.68,14.68,29943.0,11.0481,11.0481,11.0481,11.0481,29943.0
2016-12-21 13:30:00,14.68,14.68,14.68,14.68,13536.0,11.0481,11.0481,11.0481,11.0481,13536.0
2016-12-21 13:40:00,14.68,14.68,14.68,14.68,12522.0,11.0481,11.0481,11.0481,11.0481,12522.0
2016-12-21 13:50:00,14.68,14.68,14.67,14.67,48246.0,11.0481,11.0481,11.0405,11.0405,48246.0
2016-12-21 14:00:00,14.68,14.68,14.67,14.68,21546.0,11.0481,11.0481,11.0405,11.0481,21546.0
2016-12-21 14:10:00,14.68,14.68,14.68,14.68,53169.0,11.0481,11.0481,11.0481,11.0481,53169.0
2016-12-21 14:20:00,14.68,14.68,14.68,14.68,141852.0,11.0481,11.0481,11.0481,11.0481,141852.0
2016-12-21 14:30:00,14.68,14.68,14.67,14.68,135456.0,11.0481,11.0481,11.0405,11.0481,135456.0
2016-12-21 14:40:00,14.68,14.68,14.67,14.68,58908.0,11.0481,11.0481,11.0405,11.0481,58908.0
2016-12-21 14:50:00,14.68,14.68,14.67,14.68,61914.0,11.0481,11.0481,11.0405,11.0481,61914.0
2016-12-21 15:00:00,14.68,14.68,14.67,14.67,68307.0,11.0481,11.0481,11.0405,11.0405,68307.0
2016-12-21 15:10:00,14.67,14.67,14.66,14.67,60846.0,11.0405,11.0405,11.033,11.0405,60846.0
2016-12-21 15:20:00,14.67,14.67,14.66,14.66,48147.0,11.0405,11.0405,11.033,11.033,48147.0
2016-12-21 15:30:00,14.66,14.66,14.65,14.66,45504.0,11.033,11.033,11.0255,11.033,45504.0
2016-12-21 15:40:00,14.66,14.66,14.65,14.66,122244.0,11.033,11.033,11.0255,11.033,122244.0
2016-12-21 15:50:00,14.66,14.66,14.65,14.65,122739.0,11.033,11.033,11.0255,11.0255,122739.0
2016-12-22 09:30:00,14.65,14.65,14.63,14.63,63546.0,11.0255,11.0255,11.0104,11.0104,63546.0
2016-12-22 09:40:00,14.63,14.63,14.61,14.62,11988.0,11.0104,11.0104,10.9954,11.0029,11988.0
2016-12-22 09:50:00,14.62,14.63,14.62,14.63,16794.0,11.0029,11.0104,11.0029,11.0104,16794.0
2016-12-22 10:00:00,14.63,14.63,14.62,14.63,51105.0,11.0104,11.0104,11.0029,11.0104,51105.0
2016-12-22 10:10:00,14.62,14.64,14.62,14.63,45675.0,11.0029,11.018,11.0029,11.0104,45675.0
2016-12-22 10:20:00,14.64,14.64,14.63,14.64,39444.0,11.018,11.018,11.0104,11.018,39444.0
2016-12-22 10:30:00,14.64,14.65,14.64,14.64,32829.0,11.018,11.0255,11.018,11.018,32829.0
2016-12-22 10:40:00,14.64,14.65,14.64,14.64,69267.0,11.018,11.0255,11.018,11.018,69267.0
2016-12-22 10:50:00,14.64,14.64,14.63,14.63,12066.0,11.018,11.018,11.0104,11.0104,12066.0
2016-12-22 11:00:00,14.64,14.64,14.63,14.63,28902.0,11.018,11.018,11.0104,11.0104,28902.0
2016-12-22 11:10:00,14.63,14.64,14.63,14.63,19230.0,11.0104,11.018,11.0104,11.0104,19230.0
2016-12-22 11:20:00,14.63,14.64,14.62,14.62,38283.0,11.0104,11.018,11.0029,11.0029,38283.0
2016-12-22 11:30:00,14.62,14.63,14.62,14.62,32673.0,11.0029,11.0104,11.0029,11.0029,32673.0
2016-12-22 11:40:00,14.63,14.63,14.61,14.62,32655.0,11.0104,11.0104,10.9954,11.0029,32655.0
2016-12-22 11:50:00,14.61,14.62,14.61,14.61,24294.0,10.9954,11.0029,10.9954,10.9954,24294.0
2016-12-22 12:00:00,14.62,14.62,14.61,14.61,20328.0,11.0029,11.0029,10.9954,10.9954,20328.0
2016-12-22 12:10:00,14.62,14.62,14.61,14.61,30021.0,11.0029,11.0029,10.9954,10.9954,30021.0
2016-12-22 12:20:00,14.61,14.62,14.61,14.62,152514.0,10.9954,11.0029,10.9954,11.0029,152514.0
2016-12-22 12:30:00,14.62,14.62,14.62,14.62,92979.0,11.0029,11.0029,11.0029,11.0029,92979.0
2016-12-22 12:40:00,14.62,14.63,14.62,14.63,20172.0,11.0029,11.0104,11.0029,11.0104,20172.0
2016-12-22 12:50:00,14.63,14.63,14.62,14.62,10491.0,11.0104,11.0104,11.0029,11.0029,10491.0
2016-12-22 13:00:00,14.63,14.63,14.62,14.63,33576.0,11.0104,11.0104,11.0029,11.0104,33576.0
2016-12-22 13:10:00,14.63,14.63,14.63,14.63,25545.0,11.0104,11.0104,11.0104,11.0104,25545.0
2016-12-22 13:20:00,14.63,14.63,14.63,14.63,14913.0,11.0104,11.0104,11.0104,11.0104,14913.0
2016-12-22 13:30:00,14.63,14.63,14.62,14.63,31980.0,11.0104,11.0104,11.0029,11.0104,31980.0
2016-12-22 13:40:00,14.63,14.64,14.62,14.64,16689.0,11.0104,11.018,11.0029,11.018,16689.0
2016-12-22 13:50:00,14.64,14.64,14.64,14.64,38958.0,11.018,11.018,11.018,11.018,38958.0
2016-12-22 14:00:00,14.64,14.64,14.64,14.64,27066.0,11.018,11.018,11.018,11.018,27066.0
2016-12-22 14:10:00,14.64,14.64,14.64,14.64,11769.0,11.018,11.018,11.018,11.018,11769.0
2016-12-22 14:20:00,14.64,14.64,14.64,14.64,4731.0,11.018,11.018,11.018,11.018,4731.0
2016-12-22 14:30:00,14.64,14.64,14.64,14.64,14316.0,11.018,11.018,11.018,11.018,14316.0
2016-12-22 14:40:00,14.64,14.64,14.63,14.63,11469.0,11.018,11.018,11.0104,11.0104,11469.0
2016-12-22 14:50:00,14.63,14.64,14.63,14.64,73020.0,11.0104,11.018,11.0104,11.018,73020.0
2016-12-22 15:00:00,14.64,14.64,14.62,14.62,24507.0,11.018,11.018,11.0029,11.0029,24507.0
2016-12-22 15:10:00,14.62,14.62,14.62,14.62,8058.0,11.0029,11.0029,11.0029,11.0029,8058.0
2016-12-22 15:20:00,14.62,14.63,14.62,14.63,62991.0,11.0029,11.0104,11.0029,11.0104,62991.0
2016-12-22 15:30:00,14.63,14.63,14.62,14.63,38988.0,11.0104,11.0104,11.0029,11.0104,38988.0
2016-12-22 15:40:00,14.63,14.64,14.63,14.63,28320.0,11.0104,11.018,11.0104,11.0104,28320.0
2016-12-22 15:50:00,14.64,14.64,14.63,14.64,58032.0,11.018,11.018,11.0104,11.018,58032.0
2016-12-23 09:30:00,14.64,14.64,14.63,14.64,94875.0,11.018,11.018,11.0104,11.018,94875.0
2016-12-23 09:40:00,14.63,14.63,14.63,14.63,24120.0,11.0104,11.0104,11.0104,11.0104,24120.0
2016-12-23 09:50:00,14.63,14.64,14.63,14.64,7347.0,11.0104,11.018,11.0104,11.018,7347.0
2016-12-23 10:00:00,14.63,14.64,14.63,14.63,15396.0,11.0104,11.018,11.0104,11.0104,15396.0
2016-12-23 10:10:00,14.63,14.63,14.63,14.63,18483.0,11.0104,11.0104,11.0104,11.0104,18483.0
2016-12-23 10:20:00,14.63,14.63,14.63,14.63,13500.0,11.0104,11.0104,11.0104,11.0104,13500.0
2016-12-23 10:30:00,14.63,14.64,14.63,14.63,23097.0,11.0104,11.018,11.0104,11.0104,23097.0
2016-12-23 10:40:00,14.63,14.64,14.63,14.64,17568.0,11.0104,11.018,11.0104,11.018,17568.0
2016-12-23 10:50:00,14.64,14.64,14.63,14.63,11115.0,11.018,11.018,11.0104,11.0104,11115.0
2016-12-23 11:00:00,14.64,14.64,14.63,14.64,4626.0,11.018,11.018,11.0104,11.018,4626.0
2016-12-23 11:10:00,14.64,14.64,14.63,14.63,10170.0,11.018,11.018,11.0104,11.0104,10170.0
2016-12-23 11:20:00,14.63,14.64,14.63,14.63,17052.0,11.0104,11.018,11.0104,11.0104,17052.0
2016-12-23 11:30:00,14.64,14.64,14.63,14.64,10086.0,11.018,11.018,11.0104,11.018,10086.0
2016-12-23 11:40:00,14.64,14.64,14.63,14.63,10269.0,11.018,11.018,11.0104,11.0104,10269.0
2016-12-23 11:50:00,14.63,14.63,14.63,14.63,20358.0,11.0104,11.0104,11.0104,11.0104,20358.0
2016-12-23 12:00:00,14.63,14.63,14.63,14.63,17628.0,11.0104,11.0104,11.0104,11.0104,17628.0
2016-12-23 12:10:00,14.63,14.63,14.63,14.63,11802.0,11.0104,11.0104,11.0104,11.0104,11802.0
2016-12-23 12:20:00,14.63,14.63,14.62,14.63,18513.0,11.0104,11.0104,11.0029,11.0104,18513.0
2016-12-23 12:30:00,14.63,14.63,14.63,14.63,63693.0,11.0104,11.0104,11.0104,11.0104,63693.0
2016-12-23 12:40:00,14.63,14.63,14.63,14.63,11955.0,11.0104,11.0104,11.0104,11.0104,11955.0
2016-12-23 12:50:00,14.63,14.63,14.62,14.62,24489.0,11.0104,11.0104,11.0029,11.0029,24489.0
2016-12-23 13:00:00,14.62,14.62,14.62,14.62,4005.0,11.0029,11.0029,11.0029,11.0029,4005.0
2016-12-23 13:10:00,14.62,14.63,14.62,14.63,2865.0,11.0029,11.0104,11.0029,11.0104,2865.0
2016-12-23 13:20:00,14.63,14.63,14.62,14.63,12273.0,11.0104,11.0104,11.0029,11.0104,12273.0
2016-12-23 13:30:00,14.63,14.63,14.63,14.63,11484.0,11.0104,11.0104,11.0104,11.0104,11484.0
2016-12-23 13:40:00,14.63,14.63,14.63,14.63,8100.0,11.0104,11.0104,11.0104,11.0104,8100.0
2016-12-23 13:50:00,14.63,14.63,14.63,14.63,6747.0,11.0104,11.0104,11.0104,11.0104,6747.0
2016-12-23 14:00:00,14.63,14.63,14.63,14.63,14907.0,11.0104,11.0104,11.0104,11.0104,14907.0
2016-12-23 14:10:00,14.63,14.63,14.63,14.63,3270.0,11.0104,11.0104,11.0104,11.0104,3270.0
2016-12-23 14:20:00,14.63,14.63,14.63,14.63,12492.0,11.0104,11.0104,11.0104,11.0104,12492.0
2016-12-23 14:30:00,14.63,14.63,14.63,14.63,22674.0,11.0104,11.0104,11.0104,11.0104,22674.0
2016-12-23 14:40:00,14.63,14.63,14.63,14.63,8016.0,11.0104,11.0104,11.0104,11.0104,8016.0
2016-12-23 14:50:00,14.63,14.63,14.63,14.63,6858.0,11.0104,11.0104,11.0104,11.0104,6858.0
2016-12-23 15:00:00,14.63,14.63,14.63,14.63,78864.0,11.0104,11.0104,11.0104,11.0104,78864.0
2016-12-23 15:10:00,14.63,14.63,14.63,14.63,4665.0,11.0104,11.0104,11.0104,11.0104,4665.0
2016-12-23 15:20:00,14.63,14.64,14.63,14.63,82062.0,11.0104,11.018,11.0104,11.0104,82062.0
2016-12-23 15:30:00,14.63,14.63,14.63,14.63,7686.0,11.0104,11.0104,11.0104,11.0104,7686.0
2016-12-23 15:40:00,14.64,14.64,14.63,14.64,31908.0,11.018,11.018,11.0104,11.018,31908.0
2016-12-23 15:50:00,14.64,14.65,14.64,14.65,39507.0,11.018,11.0255,11.018,11.0255,39507.0
2016-12-27 09:30:00,14.67,14.69,14.66,14.68,394746.0,11.0405,11.0556,11.033,11.0481,394746.0
2016-12-27 09:40:00,14.69,14.69,14.68,14.69,104058.0,11.0556,11.0556,11.0481,11.0556,104058.0
2016-12-27 09:50:00,14.69,14.69,14.68,14.68,51840.0,11.0556,11.0556,11.0481,11.0481,51840.0
2016-12-27 10:00:00,14.69,14.69,14.68,14.69,39888.0,11.0556,11.0556,11.0481,11.0556,39888.0
2016-12-27 10:10:00,14.69,14.69,14.68,14.68,36120.0,11.0556,11.0556,11.0481,11.0481,36120.0
2016-12-27 10:20:00,14.69,14.69,14.68,14.69,63426.0,11.0556,11.0556,11.0481,11.0556,63426.0
2016-12-27 10:30:00,14.69,14.69,14.68,14.68,226836.0,11.0556,11.0556,11.0481,11.0481,226836.0
2016-12-27 10:40:00,14.68,14.68,14.67,14.67,169380.0,11.0481,11.0481,11.0405,11.0405,169380.0
2016-12-27 10:50:00,14.68,14.68,14.67,14.68,129768.0,11.0481,11.0481,11.0405,11.0481,129768.0
2016-12-27 11:00:00,14.68,14.68,14.67,14.67,132726.0,11.0481,11.0481,11.0405,11.0405,132726.0
2016-12-27 11:10:00,14.67,14.67,14.67,14.67,153570.0,11.0405,11.0405,11.0405,11.0405,153570.0
2016-12-27 11:20:00,14.67,14.67,14.67,14.67,609444.0,11.0405,11.0405,11.0405,11.0405,609444.0
2016-12-27 11:30:00,14.67,14.68,14.67,14.68,223974.0,11.0405,11.0481,11.0405,11.0481,223974.0
2016-12-27 11:40:00,14.67,14.68,14.67,14.67,330678.0,11.0405,11.0481,11.0405,11.0405,330678.0
2016-12-27 11:50:00,14.67,14.67,14.67,14.67,339570.0,11.0405,11.0405,11.0405,11.0405,339570.0
2016-12-27 12:00:00,14.67,14.67,14.66,14.67,170064.0,11.0405,11.0405,11.033,11.0405,170064.0
2016-12-27 12:10:00,14.66,14.67,14.66,14.67,107550.0,11.033,11.0405,11.033,11.0405,107550.0
2016-12-27 12:20:00,14.66,14.67,14.66,14.67,19116.0,11.033,11.0405,11.033,11.0405,19116.0
2016-12-27 12:30:00,14.66,14.67,14.66,14.67,193158.0,11.033,11.0405,11.033,11.0405,193158.0
2016-12-27 12:40:00,14.67,14.67,14.66,14.67,124692.0,11.0405,11.0405,11.033,11.0405,124692.0
2016-12-27 12:50:00,14.67,14.67,14.67,14.67,119640.0,11.0405,11.0405,11.0405,11.0405,119640.0
2016-12-27 13:00:00,14.67,14.67,14.67,14.67,14322.0,11.0405,11.0405,11.0405,11.0405,14322.0
2016-12-27 13:10:00,14.67,14.68,14.67,14.67,113580.0,11.0405,11.0481,11.0405,11.0405,113580.0
2016-12-27 13:20:00,14.68,14.68,14.67,14.67,10980.0,11.0481,11.0481,11.0405,11.0405,10980.0
2016-12-27 13:30:00,14.68,14.68,14.67,14.68,31716.0,11.0481,11.0481,11.0405,11.0481,31716.0
2016-12-27 13:40:00,14.68,14.68,14.67,14.68,40770.0,11.0481,11.0481,11.0405,11.0481,40770.0
2016-12-27 13:50:00,14.68,14.68,14.67,14.67,13080.0,11.0481,11.0481,11.0405,11.0405,13080.0
2016-12-27 14:00:00,14.67,14.67,14.67,14.67,21246.0,11.0405,11.0405,11.0405,11.0405,21246.0
2016-12-27 14:10:00,14.67,14.68,14.67,14.68,70530.0,11.0405,11.0481,11.0405,11.0481,70530.0
2016-12-27 14:20:00,14.68,14.68,14.68,14.68,28308.0,11.0481,11.0481,11.0481,11.0481,28308.0
2016-12-27 14:30:00,14.68,14.68,14.67,14.67,54780.0,11.0481,11.0481,11.0405,11.0405,54780.0
2016-12-27 14:40:00,14.68,14.68,14.67,14.68,89868.0,11.0481,11.0481,11.0405,11.0481,89868.0
2016-12-27 14:50:00,14.68,14.68,14.67,14.68,14592.0,11.0481,11.0481,11.0405,11.0481,14592.0
2016-12-27 15:00:00,14.67,14.68,14.67,14.68,30942.0,11.0405,11.0481,11.0405,11.0481,30942.0
2016-12-27 15:10:00,14.68,14.68,14.67,14.67,95862.0,11.0481,11.0481,11.0405,11.0405,95862.0
2016-12-27 15:20:00,14.67,14.67,14.67,14.67,153126.0,11.0405,11.0405,11.0405,11.0405,153126.0
2016-12-27 15:30:00,14.67,14.67,14.67,14.67,40698.0,11.0405,11.0405,11.0405,11.0405,40698.0
2016-12-27 15:40:00,14.67,14.67,14.66,14.66,178392.0,11.0405,11.0405,11.033,11.033,178392.0
2016-12-27 15:50:00,14.66,14.67,14.66,14.67,99156.0,11.033,11.0405,11.033,11.0405,99156.0
2016-12-28 09:30:00,14.68,14.68,14.66,14.66,131160.0,11.0481,11.0481,11.033,11.033,131160.0
2016-12-28 09:40:00,14.66,14.66,14.64,14.65,14688.0,11.033,11.033,11.018,11.0255,14688.0
2016-12-28 09:50:00,14.65,14.65,14.63,14.63,34395.0,11.0255,11.0255,11.0104,11.0104,34395.0
2016-12-28 10:00:00,14.63,14.64,14.62,14.63,31641.0,11.0104,11.018,11.0029,11.0104,31641.0
2016-12-28 10:10:00,14.63,14.64,14.62,14.63,20775.0,11.0104,11.018,11.0029,11.0104,20775.0
2016-12-28 10:20:00,14.63,14.64,14.63,14.64,14022.0,11.0104,11.018,11.0104,11.018,14022.0
2016-12-28 10:30:00,14.64,14.64,14.63,14.63,104364.0,11.018,11.018,11.0104,11.0104,104364.0
2016-12-28 10:40:00,14.63,14.63,14.63,14.63,6366.0,11.0104,11.0104,11.0104,11.0104,6366.0
2016-12-28 10:50:00,14.63,14.63,14.62,14.63,33591.0,11.0104,11.0104,11.0029,11.0104,33591.0
2016-12-28 11:00:00,14.63,14.64,14.63,14.63,45204.0,11.0104,11.018,11.0104,11.0104,45204.0
2016-12-28 11:10:00,14.63,14.64,14.63,14.63,10308.0,11.0104,11.018,11.0104,11.0104,10308.0
2016-12-28 11:20:00,14.63,14.64,14.63,14.64,14460.0,11.0104,11.018,11.0104,11.018,14460.0
2016-12-28 11:30:00,14.64,14.64,14.64,14.64,5703.0,11.018,11.018,11.018,11.018,5703.0
2016-12-28 11:40:00,14.64,14.64,14.63,14.64,49962.0,11.018,11.018,11.0104,11.018,49962.0
2016-12-28 11:50:00,14.64,14.64,14.63,14.63,17349.0,11.018,11.018,11.0104,11.0104,17349.0
2016-12-28 12:00:00,14.62,14.62,14.61,14.61,21288.0,11.0029,11.0029,10.9954,10.9954,21288.0
2016-12-28 12:10:00,14.61,14.61,14.59,14.6,17442.0,10.9954,10.9954,10.9803,10.9879,17442.0
2016-12-28 12:20:00,14.59,14.6,14.59,14.6,76038.0,10.9803,10.9879,10.9803,10.9879,76038.0
2016-12-28 12:30:00,14.59,14.59,14.58,14.59,29841.0,10.9803,10.9803,10.9728,10.9803,29841.0
2016-12-28 12:40:00,14.58,14.59,14.57,14.57,40710.0,10.9728,10.9803,10.9653,10.9653,40710.0
2016-12-28 12:50:00,14.58,14.59,14.58,14.58,28911.0,10.9728,10.9803,10.9728,10.9728,28911.0
2016-12-28 13:00:00,14.58,14.59,14.58,14.58,25764.0,10.9728,10.9803,10.9728,10.9728,25764.0
2016-12-28 13:10:00,14.58,14.59,14.58,14.59,23103.0,10.9728,10.9803,10.9728,10.9803,23103.0
2016-12-28 13:20:00,14.59,14.59,14.58,14.59,14115.0,10.9803,10.9803,10.9728,10.9803,14115.0
2016-12-28 13:30:00,14.59,14.59,14.58,14.58,45216.0,10.9803,10.9803,10.9728,10.9728,45216.0
2016-12-28 13:40:00,14.58,14.58,14.57,14.58,42606.0,10.9728,10.9728,10.9653,10.9728,42606.0
2016-12-28 13:50:00,14.58,14.58,14.57,14.58,10017.0,10.9728,10.9728,10.9653,10.9728,10017.0
2016-12-28 14:00:00,14.58,14.58,14.58,14.58,23415.0,10.9728,10.9728,10.9728,10.9728,23415.0
2016-12-28 14:10:00,14.58,14.58,14.56,14.57,20334.0,10.9728,10.9728,10.9578,10.9653,20334.0
2016-12-28 14:20:00,14.56,14.57,14.56,14.57,7428.0,10.9578,10.9653,10.9578,10.9653,7428.0
2016-12-28 14:30:00,14.57,14.57,14.57,14.57,32661.0,10.9653,10.9653,10.9653,10.9653,32661.0
2016-12-28 14:40:00,14.57,14.57,14.56,14.57,7680.0,10.9653,10.9653,10.9578,10.9653,7680.0
2016-12-28 14:50:00,14.57,14.57,14.56,14.57,15165.0,10.9653,10.9653,10.9578,10.9653,15165.0
2016-12-28 15:00:00,14.57,14.58,14.57,14.57,30060.0,10.9653,10.9728,10.9653,10.9653,30060.0
2016-12-28 15:10:00,14.57,14.57,14.57,14.57,30087.0,10.9653,10.9653,10.9653,10.9653,30087.0
2016-12-28 15:20:00,14.57,14.57,14.56,14.57,20310.0,10.9653,10.9653,10.9578,10.9653,20310.0
2016-12-28 15:30:00,14.56,14.57,14.56,14.56,121362.0,10.9578,10.9653,10.9578,10.9578,121362.0
2016-12-28 15:40:00,14.56,14.56,14.55,14.55,48561.0,10.9578,10.9578,10.9502,10.9502,48561.0
2016-12-28 15:50:00,14.56,14.56,14.55,14.55,146868.0,10.9578,10.9578,10.9502,10.9502,146868.0
2016-12-29 09:30:00,14.57,14.59,14.57,14.58,87204.0,10.9653,10.9803,10.9653,10.9728,87204.0
2016-12-29 09:40:00,14.59,14.59,14.57,14.58,61806.0,10.9803,10.9803,10.9653,10.9728,61806.0
2016-12-29 09:50:00,14.58,14.58,14.57,14.58,18087.0,10.9728,10.9728,10.9653,10.9728,18087.0
2016-12-29 10:00:00,14.58,14.59,14.57,14.58,67665.0,10.9728,10.9803,10.9653,10.9728,67665.0
2016-12-29 10:10:00,14.58,14.59,14.58,14.59,69636.0,10.9728,10.9803,10.9728,10.9803,69636.0
2016-12-29 10:20:00,14.59,14.59,14.58,14.59,10437.0,10.9803,10.9803,10.9728,10.9803,10437.0
2016-12-29 10:30:00,14.59,14.59,14.58,14.58,40926.0,10.9803,10.9803,10.9728,10.9728,40926.0
2016-12-29 10:40:00,14.59,14.59,14.58,14.58,25803.0,10.9803,10.9803,10.9728,10.9728,25803.0
2016-12-29 10:50:00,14.58,14.58,14.57,14.58,11577.0,10.9728,10.9728,10.9653,10.9728,11577.0
2016-12-29 11:00:00,14.58,14.58,14.57,14.57,39408.0,10.9728,10.9728,10.9653,10.9653,39408.0
2016-12-29 11:10:00,14.57,14.58,14.56,14.57,53631.0,10.9653,10.9728,10.9578,10.9653,53631.0
2016-12-29 11:20:00,14.57,14.58,14.57,14.58,3255.0,10.9653,10.9728,10.9653,10.9728,3255.0
2016-12-29 11:30:00,14.58,14.58,14.58,14.58,10065.0,10.9728,10.9728,10.9728,10.9728,10065.0
2016-12-29 11:40:00,14.58,14.58,14.57,14.58,20556.0,10.9728,10.9728,10.9653,10.9728,20556.0
2016-12-29 11:50:00,14.58,14.58,14.56,14.57,77133.0,10.9728,10.9728,10.9578,10.9653,77133.0
2016-12-29 12:00:00,14.57,14.57,14.56,14.57,56013.0,10.9653,10.9653,10.9578,10.9653,56013.0
2016-12-29 12:10:00,14.57,14.57,14.56,14.57,63870.0,10.9653,10.9653,10.9578,10.9653,63870.0
2016-12-29 12:20:00,14.57,14.58,14.57,14.58,20568.0,10.9653,10.9728,10.9653,10.9728,20568.0
2016-12-29 12:30:00,14.58,14.58,14.57,14.57,65043.0,10.9728,10.9728,10.9653,10.9653,65043.0
2016-12-29 12:40:00,14.58,14.58,14.57,14.58,11673.0,10.9728,10.9728,10.9653,10.9728,11673.0
2016-12-29 12:50:00,14.58,14.58,14.58,14.58,23949.0,10.9728,10.9728,10.9728,10.9728,23949.0
2016-12-29 13:00:00,14.58,14.58,14.57,14.58,20028.0,10.9728,10.9728,10.9653,10.9728,20028.0
2016-12-29 13:10:00,14.58,14.58,14.57,14.58,198573.0,10.9728,10.9728,10.9653,10.9728,198573.0
2016-12-29 13:20:00,14.58,14.58,14.58,14.58,303765.0,10.9728,10.9728,10.9728,10.9728,303765.0
2016-12-29 13:30:00,14.58,14.58,14.57,14.57,31323.0,10.9728,10.9728,10.9653,10.9653,31323.0
2016-12-29 13:40:00,14.57,14.57,14.57,14.57,23115.0,10.9653,10.9653,10.9653,10.9653,23115.0
2016-12-29 13:50:00,14.57,14.58,14.57,14.58,18867.0,10.9653,10.9728,10.9653,10.9728,18867.0
2016-12-29 14:00:00,14.58,14.59,14.58,14.59,22497.0,10.9728,10.9803,10.9728,10.9803,22497.0
2016-12-29 14:10:00,14.59,14.59,14.58,14.58,26439.0,10.9803,10.9803,10.9728,10.9728,26439.0
2016-12-29 14:20:00,14.59,14.59,14.58,14.58,7494.0,10.9803,10.9803,10.9728,10.9728,7494.0
2016-12-29 14:30:00,14.58,14.58,14.57,14.58,38382.0,10.9728,10.9728,10.9653,10.9728,38382.0
2016-12-29 14:40:00,14.58,14.58,14.57,14.58,58299.0,10.9728,10.9728,10.9653,10.9728,58299.0
2016-12-29 14:50:00,14.58,14.58,14.58,14.58,16032.0,10.9728,10.9728,10.9728,10.9728,16032.0
2016-12-29 15:00:00,14.58,14.58,14.58,14.58,16551.0,10.9728,10.9728,10.9728,10.9728,16551.0
2016-12-29 15:10:00,14.58,14.58,14.58,14.58,10035.0,10.9728,10.9728,10.9728,10.9728,10035.0
2016-12-29 15:20:00,14.58,14.59,14.58,14.58,19449.0,10.9728,10.9803,10.9728,10.9728,19449.0
2016-12-29 15:30:00,14.58,14.58,14.57,14.58,12063.0,10.9728,10.9728,10.9653,10.9728,12063.0
2016-12-29 15:40:00,14.57,14.58,14.57,14.58,69201.0,10.9653,10.9728,10.9653,10.9728,69201.0
2016-12-29 15:50:00,14.57,14.58,14.57,14.57,120858.0,10.9653,10.9728,10.9653,10.9653,120858.0
2016-12-30 09:30:00,14.59,14.6,14.56,14.56,45303.0,10.9803,10.9879,10.9578,10.9578,45303.0
2016-12-30 09:40:00,14.56,14.57,14.56,14.57,28038.0,10.9578,10.9653,10.9578,10.9653,28038.0
2016-12-30 09:50:00,14.55,14.56,14.54,14.55,42381.0,10.9502,10.9578,10.9427,10.9502,42381.0
2016-12-30 10:00:00,14.54,14.55,14.54,14.54,13962.0,10.9427,10.9502,10.9427,10.9427,13962.0
2016-12-30 10:10:00,14.54,14.55,14.54,14.54,40974.0,10.9427,10.9502,10.9427,10.9427,40974.0
2016-12-30 10:20:00,14.54,14.54,14.52,14.53,28143.0,10.9427,10.9427,10.9276,10.9352,28143.0
2016-12-30 10:30:00,14.53,14.54,14.52,14.53,28089.0,10.9352,10.9427,10.9276,10.9352,28089.0
2016-12-30 10:40:00,14.53,14.53,14.52,14.53,29385.0,10.9352,10.9352,10.9276,10.9352,29385.0
2016-12-30 10:50:00,14.53,14.54,14.52,14.53,25551.0,10.9352,10.9427,10.9276,10.9352,25551.0
2016-12-30 11:00:00,14.53,14.54,14.53,14.54,17748.0,10.9352,10.9427,10.9352,10.9427,17748.0
2016-12-30 11:10:00,14.53,14.54,14.53,14.54,34533.0,10.9352,10.9427,10.9352,10.9427,34533.0
2016-12-30 11:20:00,14.54,14.55,14.54,14.55,26997.0,10.9427,10.9502,10.9427,10.9502,26997.0
2016-12-30 11:30:00,14.54,14.55,14.54,14.55,10815.0,10.9427,10.9502,10.9427,10.9502,10815.0
2016-12-30 11:40:00,14.54,14.56,14.54,14.55,21777.0,10.9427,10.9578,10.9427,10.9502,21777.0
2016-12-30 11:50:00,14.55,14.56,14.55,14.55,35295.0,10.9502,10.9578,10.9502,10.9502,35295.0
2016-12-30 12:00:00,14.55,14.55,14.54,14.55,72270.0,10.9502,10.9502,10.9427,10.9502,72270.0
2016-12-30 12:10:00,14.55,14.55,14.54,14.55,21213.0,10.9502,10.9502,10.9427,10.9502,21213.0
2016-12-30 12:20:00,14.55,14.55,14.55,14.55,12423.0,10.9502,10.9502,10.9502,10.9502,12423.0
2016-12-30 12:30:00,14.55,14.55,14.54,14.54,43425.0,10.9502,10.9502,10.9427,10.9427,43425.0
2016-12-30 12:40:00,14.54,14.54,14.53,14.53,14811.0,10.9427,10.9427,10.9352,10.9352,14811.0
2016-12-30 12:50:00,14.53,14.53,14.52,14.53,24102.0,10.9352,10.9352,10.9276,10.9352,24102.0
2016-12-30 13:00:00,14.53,14.53,14.52,14.52,10677.0,10.9352,10.9352,10.9276,10.9276,10677.0
2016-12-30 13:10:00,14.52,14.54,14.52,14.54,31005.0,10.9276,10.9427,10.9276,10.9427,31005.0
2016-12-30 13:20:00,14.54,14.54,14.53,14.53,54885.0,10.9427,10.9427,10.9352,10.9352,54885.0
2016-12-30 13:30:00,14.53,14.53,14.53,14.53,8406.0,10.9352,10.9352,10.9352,10.9352,8406.0
2016-12-30 13:40:00,14.53,14.53,14.52,14.52,23094.0,10.9352,10.9352,10.9276,10.9276,23094.0
2016-12-30 13:50:00,14.52,14.53,14.52,14.52,15300.0,10.9276,10.9352,10.9276,10.9276,15300.0
2016-12-30 14:00:00,14.52,14.52,14.51,14.51,29664.0,10.9276,10.9276,10.9201,10.9201,29664.0
2016-12-30 14:10:00,14.51,14.51,14.5,14.51,20028.0,10.9201,10.9201,10.9126,10.9201,20028.0
2016-12-30 14:20:00,14.51,14.51,14.5,14.5,37527.0,10.9201,10.9201,10.9126,10.9126,37527.0
2016-12-30 14:30:00,14.5,14.51,14.49,14.51,22359.0,10.9126,10.9201,10.9051,10.9201,22359.0
2016-12-30 14:40:00,14.51,14.51,14.49,14.49,16941.0,10.9201,10.9201,10.9051,10.9051,16941.0
2016-12-30 14:50:00,14.48,14.49,14.47,14.48,29331.0,10.8975,10.9051,10.89,10.8975,29331.0
2016-12-30 15:00:00,14.48,14.49,14.48,14.49,26049.0,10.8975,10.9051,10.8975,10.9051,26049.0
2016-12-30 15:10:00,14.49,14.51,14.49,14.5,29961.0,10.9051,10.9201,10.9051,10.9126,29961.0
2016-12-30 15:20:00,14.5,14.51,14.5,14.51,38289.0,10.9126,10.9201,10.9126,10.9201,38289.0
2016-12-30 15:30:00,14.51,14.51,14.5,14.5,41799.0,10.9201,10.9201,10.9126,10.9126,41799.0
2016-12-30 15:40:00,14.5,14.5,14.49,14.49,34143.0,10.9126,10.9126,10.9051,10.9051,34143.0
2016-12-30 15:50:00,14.48,14.52,14.48,14.51,137385.0,10.8975,10.9276,10.8975,10.9201,137385.0
2017-01-03 09:30:00,14.6,14.6,14.57,14.58,213762.0,10.9879,10.9879,10.9653,10.9728,213762.0
2017-01-03 09:40:00,14.58,14.59,14.57,14.58,42129.0,10.9728,10.9803,10.9653,10.9728,42129.0
2017-01-03 09:50:00,14.58,14.59,14.57,14.59,114939.0,10.9728,10.9803,10.9653,10.9803,114939.0
2017-01-03 10:00:00,14.59,14.63,14.59,14.63,81921.0,10.9803,11.0104,10.9803,11.0104,81921.0
2017-01-03 10:10:00,14.62,14.62,14.61,14.61,16296.0,11.0029,11.0029,10.9954,10.9954,16296.0
2017-01-03 10:20:00,14.61,14.62,14.61,14.62,39360.0,10.9954,11.0029,10.9954,11.0029,39360.0
2017-01-03 10:30:00,14.62,14.62,14.59,14.6,57060.0,11.0029,11.0029,10.9803,10.9879,57060.0
2017-01-03 10:40:00,14.6,14.6,14.59,14.59,69525.0,10.9879,10.9879,10.9803,10.9803,69525.0
2017-01-03 10:50:00,14.59,14.59,14.57,14.58,30087.0,10.9803,10.9803,10.9653,10.9728,30087.0
2017-01-03 11:00:00,14.57,14.58,14.56,14.57,38436.0,10.9653,10.9728,10.9578,10.9653,38436.0
2017-01-03 11:10:00,14.56,14.57,14.56,14.56,23598.0,10.9578,10.9653,10.9578,10.9578,23598.0
2017-01-03 11:20:00,14.57,14.58,14.56,14.56,54351.0,10.9653,10.9728,10.9578,10.9578,54351.0
2017-01-03 11:30:00,14.56,14.56,14.54,14.54,23844.0,10.9578,10.9578,10.9427,10.9427,23844.0
2017-01-03 11:40:00,14.54,14.54,14.53,14.54,64518.0,10.9427,10.9427,10.9352,10.9427,64518.0
2017-01-03 11:50:00,14.54,14.55,14.53,14.54,34953.0,10.9427,10.9502,10.9352,10.9427,34953.0
2017-01-03 12:00:00,14.55,14.55,14.54,14.54,29967.0,10.9502,10.9502,10.9427,10.9427,29967.0
2017-01-03 12:10:00,14.55,14.55,14.54,14.54,33378.0,10.9502,10.9502,10.9427,10.9427,33378.0
2017-01-03 12:20:00,14.54,14.54,14.53,14.54,26625.0,10.9427,10.9427,10.9352,10.9427,26625.0
2017-01-03 12:30:00,14.54,14.54,14.53,14.54,26241.0,10.9427,10.9427,10.9352,10.9427,26241.0
2017-01-03 12:40:00,14.53,14.54,14.52,14.54,26790.0,10.9352,10.9427,10.9276,10.9427,26790.0
2017-01-03 12:50:00,14.55,14.55,14.53,14.54,37446.0,10.9502,10.9502,10.9352,10.9427,37446.0
2017-01-03 13:00:00,14.54,14.54,14.53,14.53,22602.0,10.9427,10.9427,10.9352,10.9352,22602.0
2017-01-03 13:10:00,14.53,14.54,14.53,14.54,22782.0,10.9352,10.9427,10.9352,10.9427,22782.0
2017-01-03 13:20:00,14.53,14.54,14.53,14.54,38820.0,10.9352,10.9427,10.9352,10.9427,38820.0
2017-01-03 13:30:00,14.54,14.54,14.53,14.53,23955.0,10.9427,10.9427,10.9352,10.9352,23955.0
2017-01-03 13:40:00,14.53,14.53,14.52,14.52,28509.0,10.9352,10.9352,10.9276,10.9276,28509.0
2017-01-03 13:50:00,14.52,14.53,14.52,14.52,34722.0,10.9276,10.9352,10.9276,10.9276,34722.0
2017-01-03 14:00:00,14.52,14.53,14.52,14.53,29832.0,10.9276,10.9352,10.9276,10.9352,29832.0
2017-01-03 14:10:00,14.53,14.54,14.53,14.53,73227.0,10.9352,10.9427,10.9352,10.9352,73227.0
2017-01-03 14:20:00,14.53,14.53,14.53,14.53,94308.0,10.9352,10.9352,10.9352,10.9352,94308.0
2017-01-03 14:30:00,14.53,14.53,14.52,14.52,154533.0,10.9352,10.9352,10.9276,10.9276,154533.0
2017-01-03 14:40:00,14.53,14.54,14.52,14.54,17877.0,10.9352,10.9427,10.9276,10.9427,17877.0
2017-01-03 14:50:00,14.54,14.54,14.54,14.54,31398.0,10.9427,10.9427,10.9427,10.9427,31398.0
2017-01-03 15:00:00,14.54,14.56,14.54,14.55,73458.0,10.9427,10.9578,10.9427,10.9502,73458.0
2017-01-03 15:10:00,14.55,14.56,14.55,14.55,42435.0,10.9502,10.9578,10.9502,10.9502,42435.0
2017-01-03 15:20:00,14.55,14.55,14.54,14.55,16656.0,10.9502,10.9502,10.9427,10.9502,16656.0
2017-01-03 15:30:00,14.54,14.56,14.54,14.56,77343.0,10.9427,10.9578,10.9427,10.9578,77343.0
2017-01-03 15:40:00,14.56,14.58,14.56,14.58,70545.0,10.9578,10.9728,10.9578,10.9728,70545.0
2017-01-03 15:50:00,14.58,14.59,14.58,14.59,79911.0,10.9728,10.9803,10.9728,10.9803,79911.0
2017-01-04 09:30:00,14.56,14.65,14.56,14.65,121842.0,10.9578,11.0255,10.9578,11.0255,121842.0
2017-01-04 09:40:00,14.64,14.65,14.63,14.64,39486.0,11.018,11.0255,11.0104,11.018,39486.0
2017-01-04 09:50:00,14.64,14.64,14.63,14.63,21510.0,11.018,11.018,11.0104,11.0104,21510.0
2017-01-04 10:00:00,14.64,14.64,14.63,14.64,35514.0,11.018,11.018,11.0104,11.018,35514.0
2017-01-04 10:10:00,14.64,14.64,14.63,14.63,34728.0,11.018,11.018,11.0104,11.0104,34728.0
2017-01-04 10:20:00,14.63,14.63,14.62,14.62,20961.0,11.0104,11.0104,11.0029,11.0029,20961.0
2017-01-04 10:30:00,14.63,14.63,14.62,14.62,17295.0,11.0104,11.0104,11.0029,11.0029,17295.0
2017-01-04 10:40:00,14.62,14.64,14.62,14.63,50778.0,11.0029,11.018,11.0029,11.0104,50778.0
2017-01-04 10:50:00,14.63,14.64,14.63,14.64,33702.0,11.0104,11.018,11.0104,11.018,33702.0
2017-01-04 11:00:00,14.64,14.64,14.63,14.64,22338.0,11.018,11.018,11.0104,11.018,22338.0
2017-01-04 11:10:00,14.63,14.64,14.63,14.63,22743.0,11.0104,11.018,11.0104,11.0104,22743.0
2017-01-04 11:20:00,14.63,14.63,14.63,14.63,32259.0,11.0104,11.0104,11.0104,11.0104,32259.0
2017-01-04 11:30:00,14.63,14.64,14.63,14.64,17916.0,11.0104,11.018,11.0104,11.018,17916.0
2017-01-04 11:40:00,14.63,14.64,14.63,14.63,14466.0,11.0104,11.018,11.0104,11.0104,14466.0
2017-01-04 11:50:00,14.63,14.64,14.63,14.63,74454.0,11.0104,11.018,11.0104,11.0104,74454.0
2017-01-04 12:00:00,14.63,14.63,14.63,14.63,37011.0,11.0104,11.0104,11.0104,11.0104,37011.0
2017-01-04 12:10:00,14.63,14.63,14.62,14.63,36765.0,11.0104,11.0104,11.0029,11.0104,36765.0
2017-01-04 12:20:00,14.62,14.63,14.62,14.62,28437.0,11.0029,11.0104,11.0029,11.0029,28437.0
2017-01-04 12:30:00,14.62,14.62,14.62,14.62,153198.0,11.0029,11.0029,11.0029,11.0029,153198.0
2017-01-04 12:40:00,14.62,14.63,14.62,14.62,18990.0,11.0029,11.0104,11.0029,11.0029,18990.0
2017-01-04 12:50:00,14.63,14.63,14.62,14.62,82644.0,11.0104,11.0104,11.0029,11.0029,82644.0
2017-01-04 13:00:00,14.62,14.62,14.61,14.61,40371.0,11.0029,11.0029,10.9954,10.9954,40371.0
2017-01-04 13:10:00,14.61,14.62,14.61,14.62,128184.0,10.9954,11.0029,10.9954,11.0029,128184.0
2017-01-04 13:20:00,14.62,14.62,14.61,14.62,12219.0,11.0029,11.0029,10.9954,11.0029,12219.0
2017-01-04 13:30:00,14.62,14.62,14.61,14.61,58458.0,11.0029,11.0029,10.9954,10.9954,58458.0
2017-01-04 13:40:00,14.61,14.61,14.61,14.61,10944.0,10.9954,10.9954,10.9954,10.9954,10944.0
2017-01-04 13:50:00,14.61,14.61,14.61,14.61,30693.0,10.9954,10.9954,10.9954,10.9954,30693.0
2017-01-04 14:00:00,14.61,14.61,14.61,14.61,16233.0,10.9954,10.9954,10.9954,10.9954,16233.0
2017-01-04 14:10:00,14.62,14.63,14.61,14.63,21429.0,11.0029,11.0104,10.9954,11.0104,21429.0
2017-01-04 14:20:00,14.63,14.63,14.62,14.62,36450.0,11.0104,11.0104,11.0029,11.0029,36450.0
2017-01-04 14:30:00,14.63,14.63,14.62,14.63,19524.0,11.0104,11.0104,11.0029,11.0104,19524.0
2017-01-04 14:40:00,14.63,14.63,14.61,14.62,41052.0,11.0104,11.0104,10.9954,11.0029,41052.0
2017-01-04 14:50:00,14.62,14.62,14.61,14.62,2612835.0,11.0029,11.0029,10.9954,11.0029,2612835.0
2017-01-04 15:00:00,14.62,14.62,14.62,14.62,32304.0,11.0029,11.0029,11.0029,11.0029,32304.0
2017-01-04 15:10:00,14.63,14.63,14.62,14.62,23415.0,11.0104,11.0104,11.0029,11.0029,23415.0
2017-01-04 15:20:00,14.62,14.63,14.62,14.62,21675.0,11.0029,11.0104,11.0029,11.0029,21675.0
2017-01-04 15:30:00,14.62,14.63,14.62,14.63,29130.0,11.0029,11.0104,11.0029,11.0104,29130.0
2017-01-04 15:40:00,14.63,14.63,14.62,14.62,81117.0,11.0104,11.0104,11.0029,11.0029,81117.0
2017-01-04 15:50:00,14.62,14.63,14.61,14.62,48219.0,11.0029,11.0104,10.9954,11.0029,48219.0
2017-01-05 09:30:00,14.61,14.61,14.58,14.6,131442.0,10.9954,10.9954,10.9728,10.9879,131442.0
2017-01-05 09:40:00,14.6,14.61,14.59,14.61,60963.0,10.9879,10.9954,10.9803,10.9954,60963.0
2017-01-05 09:50:00,14.61,14.61,14.61,14.61,26154.0,10.9954,10.9954,10.9954,10.9954,26154.0
2017-01-05 10:00:00,14.61,14.62,14.6,14.62,38034.0,10.9954,11.0029,10.9879,11.0029,38034.0
2017-01-05 10:10:00,14.62,14.62,14.61,14.62,14325.0,11.0029,11.0029,10.9954,11.0029,14325.0
2017-01-05 10:20:00,14.61,14.62,14.61,14.61,18879.0,10.9954,11.0029,10.9954,10.9954,18879.0
2017-01-05 10:30:00,14.61,14.61,14.6,14.61,19056.0,10.9954,10.9954,10.9879,10.9954,19056.0
2017-01-05 10:40:00,14.61,14.61,14.6,14.6,23034.0,10.9954,10.9954,10.9879,10.9879,23034.0
2017-01-05 10:50:00,14.6,14.61,14.6,14.61,29589.0,10.9879,10.9954,10.9879,10.9954,29589.0
2017-01-05 11:00:00,14.61,14.61,14.58,14.58,39336.0,10.9954,10.9954,10.9728,10.9728,39336.0
2017-01-05 11:10:00,14.58,14.59,14.58,14.59,26403.0,10.9728,10.9803,10.9728,10.9803,26403.0
2017-01-05 11:20:00,14.58,14.59,14.57,14.58,22509.0,10.9728,10.9803,10.9653,10.9728,22509.0
2017-01-05 11:30:00,14.59,14.59,14.57,14.58,12552.0,10.9803,10.9803,10.9653,10.9728,12552.0
2017-01-05 11:40:00,14.58,14.58,14.56,14.57,30348.0,10.9728,10.9728,10.9578,10.9653,30348.0
2017-01-05 11:50:00,14.57,14.58,14.57,14.58,38277.0,10.9653,10.9728,10.9653,10.9728,38277.0
2017-01-05 12:00:00,14.58,14.58,14.57,14.57,33321.0,10.9728,10.9728,10.9653,10.9653,33321.0
2017-01-05 12:10:00,14.57,14.58,14.57,14.58,20742.0,10.9653,10.9728,10.9653,10.9728,20742.0
2017-01-05 12:20:00,14.58,14.59,14.58,14.58,75465.0,10.9728,10.9803,10.9728,10.9728,75465.0
2017-01-05 12:30:00,14.58,14.58,14.57,14.58,37242.0,10.9728,10.9728,10.9653,10.9728,37242.0
2017-01-05 12:40:00,14.58,14.58,14.57,14.58,10719.0,10.9728,10.9728,10.9653,10.9728,10719.0
2017-01-05 12:50:00,14.57,14.58,14.57,14.58,113853.0,10.9653,10.9728,10.9653,10.9728,113853.0
2017-01-05 13:00:00,14.58,14.59,14.58,14.58,20283.0,10.9728,10.9803,10.9728,10.9728,20283.0
2017-01-05 13:10:00,14.59,14.59,14.58,14.59,26856.0,10.9803,10.9803,10.9728,10.9803,26856.0
2017-01-05 13:20:00,14.59,14.59,14.58,14.58,14019.0,10.9803,10.9803,10.9728,10.9728,14019.0
2017-01-05 13:30:00,14.58,14.59,14.58,14.59,99750.0,10.9728,10.9803,10.9728,10.9803,99750.0
2017-01-05 13:40:00,14.58,14.59,14.58,14.59,19743.0,10.9728,10.9803,10.9728,10.9803,19743.0
2017-01-05 13:50:00,14.59,14.59,14.59,14.59,63003.0,10.9803,10.9803,10.9803,10.9803,63003.0
2017-01-05 14:00:00,14.59,14.6,14.59,14.6,21309.0,10.9803,10.9879,10.9803,10.9879,21309.0
2017-01-05 14:10:00,14.6,14.61,14.59,14.61,19437.0,10.9879,10.9954,10.9803,10.9954,19437.0
2017-01-05 14:20:00,14.61,14.61,14.6,14.6,31140.0,10.9954,10.9954,10.9879,10.9879,31140.0
2017-01-05 14:30:00,14.6,14.6,14.6,14.6,54639.0,10.9879,10.9879,10.9879,10.9879,54639.0
2017-01-05 14:40:00,14.6,14.6,14.59,14.6,22536.0,10.9879,10.9879,10.9803,10.9879,22536.0
2017-01-05 14:50:00,14.6,14.6,14.59,14.6,37446.0,10.9879,10.9879,10.9803,10.9879,37446.0
2017-01-05 15:00:00,14.59,14.6,14.59,14.6,33051.0,10.9803,10.9879,10.9803,10.9879,33051.0
2017-01-05 15:10:00,14.6,14.6,14.59,14.6,36165.0,10.9879,10.9879,10.9803,10.9879,36165.0
2017-01-05 15:20:00,14.59,14.6,14.59,14.6,52143.0,10.9803,10.9879,10.9803,10.9879,52143.0
2017-01-05 15:30:00,14.6,14.61,14.6,14.6,27834.0,10.9879,10.9954,10.9879,10.9879,27834.0
2017-01-05 15:40:00,14.6,14.6,14.6,14.6,74475.0,10.9879,10.9879,10.9879,10.9879,74475.0
2017-01-05 15:50:00,14.6,14.61,14.6,14.6,95376.0,10.9879,10.9954,10.9879,10.9879,95376.0
2017-01-06 09:30:00,14.61,14.61,14.54,14.54,91146.0,10.9954,10.9954,10.9427,10.9427,91146.0
2017-01-06 09:40:00,14.54,14.55,14.54,14.54,20379.0,10.9427,10.9502,10.9427,10.9427,20379.0
2017-01-06 09:50:00,14.56,14.56,14.55,14.56,21501.0,10.9578,10.9578,10.9502,10.9578,21501.0
2017-01-06 10:00:00,14.57,14.58,14.56,14.58,23331.0,10.9653,10.9728,10.9578,10.9728,23331.0
2017-01-06 10:10:00,14.58,14.58,14.57,14.58,23994.0,10.9728,10.9728,10.9653,10.9728,23994.0
2017-01-06 10:20:00,14.57,14.58,14.57,14.57,24849.0,10.9653,10.9728,10.9653,10.9653,24849.0
2017-01-06 10:30:00,14.57,14.57,14.56,14.56,8211.0,10.9653,10.9653,10.9578,10.9578,8211.0
2017-01-06 10:40:00,14.57,14.57,14.56,14.57,10329.0,10.9653,10.9653,10.9578,10.9653,10329.0
2017-01-06 10:50:00,14.57,14.59,14.57,14.58,12975.0,10.9653,10.9803,10.9653,10.9728,12975.0
2017-01-06 11:00:00,14.58,14.58,14.57,14.57,17697.0,10.9728,10.9728,10.9653,10.9653,17697.0
2017-01-06 11:10:00,14.57,14.59,14.57,14.59,21648.0,10.9653,10.9803,10.9653,10.9803,21648.0
2017-01-06 11:20:00,14.59,14.59,14.58,14.59,49851.0,10.9803,10.9803,10.9728,10.9803,49851.0
2017-01-06 11:30:00,14.6,14.6,14.59,14.6,72957.0,10.9879,10.9879,10.9803,10.9879,72957.0
2017-01-06 11:40:00,14.6,14.61,14.6,14.61,31029.0,10.9879,10.9954,10.9879,10.9954,31029.0
2017-01-06 11:50:00,14.61,14.62,14.61,14.62,18834.0,10.9954,11.0029,10.9954,11.0029,18834.0
2017-01-06 12:00:00,14.62,14.62,14.61,14.61,27387.0,11.0029,11.0029,10.9954,10.9954,27387.0
2017-01-06 12:10:00,14.61,14.62,14.61,14.62,102654.0,10.9954,11.0029,10.9954,11.0029,102654.0
2017-01-06 12:20:00,14.62,14.63,14.62,14.62,18600.0,11.0029,11.0104,11.0029,11.0029,18600.0
2017-01-06 12:30:00,14.62,14.63,14.62,14.63,121098.0,11.0029,11.0104,11.0029,11.0104,121098.0
2017-01-06 12:40:00,14.63,14.63,14.62,14.62,27828.0,11.0104,11.0104,11.0029,11.0029,27828.0
2017-01-06 12:50:00,14.62,14.62,14.62,14.62,20952.0,11.0029,11.0029,11.0029,11.0029,20952.0
2017-01-06 13:00:00,14.62,14.63,14.62,14.62,22710.0,11.0029,11.0104,11.0029,11.0029,22710.0
2017-01-06 13:10:00,14.62,14.63,14.62,14.62,24558.0,11.0029,11.0104,11.0029,11.0029,24558.0
2017-01-06 13:20:00,14.63,14.63,14.61,14.61,21972.0,11.0104,11.0104,10.9954,10.9954,21972.0
2017-01-06 13:30:00,14.61,14.62,14.61,14.62,16320.0,10.9954,11.0029,10.9954,11.0029,16320.0
2017-01-06 13:40:00,14.62,14.63,14.62,14.62,37539.0,11.0029,11.0104,11.0029,11.0029,37539.0
2017-01-06 13:50:00,14.62,14.62,14.62,14.62,20412.0,11.0029,11.0029,11.0029,11.0029,20412.0
2017-01-06 14:00:00,14.62,14.63,14.62,14.63,30270.0,11.0029,11.0104,11.0029,11.0104,30270.0
2017-01-06 14:10:00,14.62,14.63,14.62,14.63,19929.0,11.0029,11.0104,11.0029,11.0104,19929.0
2017-01-06 14:20:00,14.63,14.63,14.61,14.62,10539.0,11.0104,11.0104,10.9954,11.0029,10539.0
2017-01-06 14:30:00,14.62,14.62,14.61,14.62,15666.0,11.0029,11.0029,10.9954,11.0029,15666.0
2017-01-06 14:40:00,14.61,14.62,14.61,14.61,24654.0,10.9954,11.0029,10.9954,10.9954,24654.0
2017-01-06 14:50:00,14.61,14.62,14.61,14.62,33567.0,10.9954,11.0029,10.9954,11.0029,33567.0
2017-01-06 15:00:00,14.62,14.62,14.61,14.62,4596.0,11.0029,11.0029,10.9954,11.0029,4596.0
2017-01-06 15:10:00,14.62,14.63,14.62,14.62,67263.0,11.0029,11.0104,11.0029,11.0029,67263.0
2017-01-06 15:20:00,14.62,14.62,14.61,14.61,152544.0,11.0029,11.0029,10.9954,10.9954,152544.0
2017-01-06 15:30:00,14.61,14.62,14.61,14.62,10683.0,10.9954,11.0029,10.9954,11.0029,10683.0
2017-01-06 15:40:00,14.62,14.63,14.62,14.62,45978.0,11.0029,11.0104,11.0029,11.0029,45978.0
2017-01-06 15:50:00,14.62,14.62,14.6,14.61,90153.0,11.0029,11.0029,10.9879,10.9954,90153.0
2017-01-09 09:30:00,14.59,14.59,14.56,14.57,209355.0,10.9803,10.9803,10.9578,10.9653,209355.0
2017-01-09 09:40:00,14.57,14.58,14.55,14.56,31902.0,10.9653,10.9728,10.9502,10.9578,31902.0
2017-01-09 09:50:00,14.56,14.58,14.56,14.57,25053.0,10.9578,10.9728,10.9578,10.9653,25053.0
2017-01-09 10:00:00,14.57,14.57,14.55,14.56,16995.0,10.9653,10.9653,10.9502,10.9578,16995.0
2017-01-09 10:10:00,14.56,14.57,14.56,14.56,22860.0,10.9578,10.9653,10.9578,10.9578,22860.0
2017-01-09 10:20:00,14.56,14.57,14.56,14.56,52575.0,10.9578,10.9653,10.9578,10.9578,52575.0
2017-01-09 10:30:00,14.56,14.57,14.56,14.56,136896.0,10.9578,10.9653,10.9578,10.9578,136896.0
2017-01-09 10:40:00,14.56,14.57,14.56,14.56,19386.0,10.9578,10.9653,10.9578,10.9578,19386.0
2017-01-09 10:50:00,14.57,14.57,14.56,14.57,12954.0,10.9653,10.9653,10.9578,10.9653,12954.0
2017-01-09 11:00:00,14.57,14.58,14.57,14.58,74001.0,10.9653,10.9728,10.9653,10.9728,74001.0
2017-01-09 11:10:00,14.58,14.58,14.57,14.57,15429.0,10.9728,10.9728,10.9653,10.9653,15429.0
2017-01-09 11:20:00,14.58,14.58,14.57,14.57,20211.0,10.9728,10.9728,10.9653,10.9653,20211.0
2017-01-09 11:30:00,14.57,14.57,14.56,14.57,25578.0,10.9653,10.9653,10.9578,10.9653,25578.0
2017-01-09 11:40:00,14.56,14.56,14.56,14.56,29877.0,10.9578,10.9578,10.9578,10.9578,29877.0
2017-01-09 11:50:00,14.56,14.56,14.56,14.56,2682.0,10.9578,10.9578,10.9578,10.9578,2682.0
2017-01-09 12:00:00,14.56,14.56,14.56,14.56,6435.0,10.9578,10.9578,10.9578,10.9578,6435.0
2017-01-09 12:10:00,14.56,14.57,14.55,14.55,204552.0,10.9578,10.9653,10.9502,10.9502,204552.0
2017-01-09 12:20:00,14.55,14.56,14.55,14.56,24480.0,10.9502,10.9578,10.9502,10.9578,24480.0
2017-01-09 12:30:00,14.56,14.56,14.55,14.55,24306.0,10.9578,10.9578,10.9502,10.9502,24306.0
2017-01-09 12:40:00,14.55,14.56,14.55,14.55,10443.0,10.9502,10.9578,10.9502,10.9502,10443.0
2017-01-09 12:50:00,14.55,14.56,14.55,14.56,12813.0,10.9502,10.9578,10.9502,10.9578,12813.0
2017-01-09 13:00:00,14.56,14.56,14.55,14.55,7005.0,10.9578,10.9578,10.9502,10.9502,7005.0
2017-01-09 13:10:00,14.55,14.55,14.55,14.55,12615.0,10.9502,10.9502,10.9502,10.9502,12615.0
2017-01-09 13:20:00,14.55,14.55,14.54,14.54,15312.0,10.9502,10.9502,10.9427,10.9427,15312.0
2017-01-09 13:30:00,14.54,14.54,14.54,14.54,9498.0,10.9427,10.9427,10.9427,10.9427,9498.0
2017-01-09 13:40:00,14.54,14.55,14.54,14.55,14511.0,10.9427,10.9502,10.9427,10.9502,14511.0
2017-01-09 13:50:00,14.55,14.55,14.54,14.54,9741.0,10.9502,10.9502,10.9427,10.9427,9741.0
2017-01-09 14:00:00,14.54,14.55,14.54,14.54,20445.0,10.9427,10.9502,10.9427,10.9427,20445.0
2017-01-09 14:10:00,14.54,14.54,14.53,14.54,43974.0,10.9427,10.9427,10.9352,10.9427,43974.0
2017-01-09 14:20:00,14.54,14.54,14.53,14.54,84609.0,10.9427,10.9427,10.9352,10.9427,84609.0
2017-01-09 14:30:00,14.54,14.54,14.53,14.53,15768.0,10.9427,10.9427,10.9352,10.9352,15768.0
2017-01-09 14:40:00,14.53,14.53,14.53,14.53,11652.0,10.9352,10.9352,10.9352,10.9352,11652.0
2017-01-09 14:50:00,14.54,14.54,14.53,14.54,22071.0,10.9427,10.9427,10.9352,10.9427,22071.0
2017-01-09 15:00:00,14.54,14.54,14.53,14.54,42141.0,10.9427,10.9427,10.9352,10.9427,42141.0
2017-01-09 15:10:00,14.54,14.54,14.53,14.54,46467.0,10.9427,10.9427,10.9352,10.9427,46467.0
2017-01-09 15:20:00,14.54,14.54,14.53,14.54,27228.0,10.9427,10.9427,10.9352,10.9427,27228.0
2017-01-09 15:30:00,14.54,14.54,14.54,14.54,13302.0,10.9427,10.9427,10.9427,10.9427,13302.0
2017-01-09 15:40:00,14.54,14.55,14.54,14.54,26439.0,10.9427,10.9502,10.9427,10.9427,26439.0
2017-01-09 15:50:00,14.54,14.54,14.53,14.53,114408.0,10.9427,10.9427,10.9352,10.9352,114408.0
2017-01-10 09:30:00,14.53,14.53,14.49,14.5,166173.0,10.9352,10.9352,10.9051,10.9126,166173.0
2017-01-10 09:40:00,14.49,14.5,14.49,14.5,48507.0,10.9051,10.9126,10.9051,10.9126,48507.0
2017-01-10 09:50:00,14.51,14.52,14.49,14.5,35643.0,10.9201,10.9276,10.9051,10.9126,35643.0
2017-01-10 10:00:00,14.5,14.51,14.5,14.51,14853.0,10.9126,10.9201,10.9126,10.9201,14853.0
2017-01-10 10:10:00,14.51,14.52,14.51,14.52,44463.0,10.9201,10.9276,10.9201,10.9276,44463.0
2017-01-10 10:20:00,14.52,14.52,14.51,14.52,8034.0,10.9276,10.9276,10.9201,10.9276,8034.0
2017-01-10 10:30:00,14.52,14.53,14.52,14.53,15438.0,10.9276,10.9352,10.9276,10.9352,15438.0
2017-01-10 10:40:00,14.53,14.53,14.52,14.53,12822.0,10.9352,10.9352,10.9276,10.9352,12822.0
2017-01-10 10:50:00,14.53,14.54,14.53,14.53,50781.0,10.9352,10.9427,10.9352,10.9352,50781.0
2017-01-10 11:00:00,14.53,14.55,14.53,14.54,41289.0,10.9352,10.9502,10.9352,10.9427,41289.0
2017-01-10 11:10:00,14.55,14.55,14.55,14.55,37611.0,10.9502,10.9502,10.9502,10.9502,37611.0
2017-01-10 11:20:00,14.55,14.55,14.54,14.54,25158.0,10.9502,10.9502,10.9427,10.9427,25158.0
2017-01-10 11:30:00,14.54,14.55,14.54,14.54,17403.0,10.9427,10.9502,10.9427,10.9427,17403.0
2017-01-10 11:40:00,14.54,14.55,14.54,14.55,268065.0,10.9427,10.9502,10.9427,10.9502,268065.0
2017-01-10 11:50:00,14.55,14.55,14.54,14.54,28371.0,10.9502,10.9502,10.9427,10.9427,28371.0
2017-01-10 12:00:00,14.54,14.54,14.54,14.54,42414.0,10.9427,10.9427,10.9427,10.9427,42414.0
2017-01-10 12:10:00,14.54,14.55,14.54,14.55,21399.0,10.9427,10.9502,10.9427,10.9502,21399.0
2017-01-10 12:20:00,14.55,14.55,14.55,14.55,10011.0,10.9502,10.9502,10.9502,10.9502,10011.0
2017-01-10 12:30:00,14.55,14.55,14.54,14.55,14574.0,10.9502,10.9502,10.9427,10.9502,14574.0
2017-01-10 12:40:00,14.55,14.55,14.53,14.53,60153.0,10.9502,10.9502,10.9352,10.9352,60153.0
2017-01-10 12:50:00,14.54,14.54,14.53,14.53,35112.0,10.9427,10.9427,10.9352,10.9352,35112.0
2017-01-10 13:00:00,14.53,14.54,14.53,14.54,57336.0,10.9352,10.9427,10.9352,10.9427,57336.0
2017-01-10 13:10:00,14.54,14.54,14.53,14.54,11886.0,10.9427,10.9427,10.9352,10.9427,11886.0
2017-01-10 13:20:00,14.53,14.53,14.52,14.53,14868.0,10.9352,10.9352,10.9276,10.9352,14868.0
2017-01-10 13:30:00,14.52,14.53,14.52,14.53,27528.0,10.9276,10.9352,10.9276,10.9352,27528.0
2017-01-10 13:40:00,14.53,14.53,14.51,14.51,50493.0,10.9352,10.9352,10.9201,10.9201,50493.0
2017-01-10 13:50:00,14.51,14.51,14.49,14.49,47859.0,10.9201,10.9201,10.9051,10.9051,47859.0
2017-01-10 14:00:00,14.49,14.49,14.48,14.49,119148.0,10.9051,10.9051,10.8975,10.9051,119148.0
2017-01-10 14:10:00,14.49,14.49,14.49,14.49,11193.0,10.9051,10.9051,10.9051,10.9051,11193.0
2017-01-10 14:20:00,14.49,14.49,14.48,14.48,30555.0,10.9051,10.9051,10.8975,10.8975,30555.0
2017-01-10 14:30:00,14.48,14.49,14.48,14.49,19821.0,10.8975,10.9051,10.8975,10.9051,19821.0
2017-01-10 14:40:00,14.49,14.49,14.48,14.49,26355.0,10.9051,10.9051,10.8975,10.9051,26355.0
2017-01-10 14:50:00,14.49,14.49,14.48,14.49,23874.0,10.9051,10.9051,10.8975,10.9051,23874.0
2017-01-10 15:00:00,14.49,14.49,14.48,14.49,19896.0,10.9051,10.9051,10.8975,10.9051,19896.0
2017-01-10 15:10:00,14.49,14.49,14.49,14.49,21177.0,10.9051,10.9051,10.9051,10.9051,21177.0
2017-01-10 15:20:00,14.5,14.5,14.49,14.49,187182.0,10.9126,10.9126,10.9051,10.9051,187182.0
2017-01-10 15:30:00,14.49,14.51,14.49,14.5,34824.0,10.9051,10.9201,10.9051,10.9126,34824.0
2017-01-10 15:40:00,14.5,14.5,14.49,14.49,41541.0,10.9126,10.9126,10.9051,10.9051,41541.0
2017-01-10 15:50:00,14.49,14.49,14.48,14.48,39561.0,10.9051,10.9051,10.8975,10.8975,39561.0
2017-01-11 09:30:00,14.48,14.5,14.48,14.49,125406.0,10.8975,10.9126,10.8975,10.9051,125406.0
2017-01-11 09:40:00,14.49,14.51,14.49,14.5,29970.0,10.9051,10.9201,10.9051,10.9126,29970.0
2017-01-11 09:50:00,14.51,14.52,14.5,14.51,12705.0,10.9201,10.9276,10.9126,10.9201,12705.0
2017-01-11 10:00:00,14.52,14.52,14.52,14.52,2490.0,10.9276,10.9276,10.9276,10.9276,2490.0
2017-01-11 10:10:00,14.51,14.51,14.49,14.49,12237.0,10.9201,10.9201,10.9051,10.9051,12237.0
2017-01-11 10:20:00,14.5,14.51,14.5,14.51,19377.0,10.9126,10.9201,10.9126,10.9201,19377.0
2017-01-11 10:30:00,14.51,14.52,14.5,14.52,28272.0,10.9201,10.9276,10.9126,10.9276,28272.0
2017-01-11 10:40:00,14.52,14.52,14.51,14.51,10839.0,10.9276,10.9276,10.9201,10.9201,10839.0
2017-01-11 10:50:00,14.52,14.52,14.5,14.51,24282.0,10.9276,10.9276,10.9126,10.9201,24282.0
2017-01-11 11:00:00,14.51,14.52,14.51,14.52,24024.0,10.9201,10.9276,10.9201,10.9276,24024.0
2017-01-11 11:10:00,14.52,14.52,14.51,14.52,11460.0,10.9276,10.9276,10.9201,10.9276,11460.0
2017-01-11 11:20:00,14.52,14.53,14.48,14.48,32364.0,10.9276,10.9352,10.8975,10.8975,32364.0
2017-01-11 11:30:00,14.48,14.48,14.45,14.47,50358.0,10.8975,10.8975,10.875,10.89,50358.0
2017-01-11 11:40:00,14.46,14.48,14.46,14.47,12441.0,10.8825,10.8975,10.8825,10.89,12441.0
2017-01-11 11:50:00,14.47,14.5,14.47,14.5,63921.0,10.89,10.9126,10.89,10.9126,63921.0
2017-01-11 12:00:00,14.51,14.51,14.5,14.51,25740.0,10.9201,10.9201,10.9126,10.9201,25740.0
2017-01-11 12:10:00,14.51,14.51,14.49,14.5,19920.0,10.9201,10.9201,10.9051,10.9126,19920.0
2017-01-11 12:20:00,14.49,14.5,14.48,14.5,38730.0,10.9051,10.9126,10.8975,10.9126,38730.0
2017-01-11 12:30:00,14.5,14.5,14.49,14.5,20043.0,10.9126,10.9126,10.9051,10.9126,20043.0
2017-01-11 12:40:00,14.48,14.48,14.46,14.47,9048.0,10.8975,10.8975,10.8825,10.89,9048.0
2017-01-11 12:50:00,14.48,14.49,14.47,14.49,7197.0,10.8975,10.9051,10.89,10.9051,7197.0
2017-01-11 13:00:00,14.49,14.49,14.49,14.49,50550.0,10.9051,10.9051,10.9051,10.9051,50550.0
2017-01-11 13:10:00,14.49,14.49,14.46,14.47,23181.0,10.9051,10.9051,10.8825,10.89,23181.0
2017-01-11 13:20:00,14.47,14.48,14.46,14.47,35520.0,10.89,10.8975,10.8825,10.89,35520.0
2017-01-11 13:30:00,14.46,14.49,14.46,14.49,30723.0,10.8825,10.9051,10.8825,10.9051,30723.0
2017-01-11 13:40:00,14.49,14.5,14.48,14.49,27474.0,10.9051,10.9126,10.8975,10.9051,27474.0
2017-01-11 13:50:00,14.49,14.5,14.49,14.49,74937.0,10.9051,10.9126,10.9051,10.9051,74937.0
2017-01-11 14:00:00,14.49,14.5,14.49,14.49,49302.0,10.9051,10.9126,10.9051,10.9051,49302.0
2017-01-11 14:10:00,14.49,14.5,14.49,14.5,92013.0,10.9051,10.9126,10.9051,10.9126,92013.0
2017-01-11 14:20:00,14.5,14.5,14.49,14.49,39300.0,10.9126,10.9126,10.9051,10.9051,39300.0
2017-01-11 14:30:00,14.5,14.51,14.5,14.51,12999.0,10.9126,10.9201,10.9126,10.9201,12999.0
2017-01-11 14:40:00,14.51,14.51,14.5,14.5,16266.0,10.9201,10.9201,10.9126,10.9126,16266.0
2017-01-11 14:50:00,14.5,14.5,14.49,14.49,13713.0,10.9126,10.9126,10.9051,10.9051,13713.0
2017-01-11 15:00:00,14.5,14.5,14.49,14.5,24696.0,10.9126,10.9126,10.9051,10.9126,24696.0
2017-01-11 15:10:00,14.5,14.51,14.5,14.5,17850.0,10.9126,10.9201,10.9126,10.9126,17850.0
2017-01-11 15:20:00,14.5,14.5,14.5,14.5,45759.0,10.9126,10.9126,10.9126,10.9126,45759.0
2017-01-11 15:30:00,14.5,14.51,14.5,14.51,47019.0,10.9126,10.9201,10.9126,10.9201,47019.0
2017-01-11 15:40:00,14.51,14.52,14.51,14.52,69255.0,10.9201,10.9276,10.9201,10.9276,69255.0
2017-01-11 15:50:00,14.52,14.52,14.51,14.52,44139.0,10.9276,10.9276,10.9201,10.9276,44139.0
2017-01-12 09:30:00,14.5,14.5,14.47,14.47,82830.0,10.9126,10.9126,10.89,10.89,82830.0
2017-01-12 09:40:00,14.47,14.48,14.46,14.47,20730.0,10.89,10.8975,10.8825,10.89,20730.0
2017-01-12 09:50:00,14.46,14.46,14.45,14.46,31275.0,10.8825,10.8825,10.875,10.8825,31275.0
2017-01-12 10:00:00,14.46,14.47,14.41,14.42,71994.0,10.8825,10.89,10.8449,10.8524,71994.0
2017-01-12 10:10:00,14.42,14.43,14.42,14.42,38886.0,10.8524,10.8599,10.8524,10.8524,38886.0
2017-01-12 10:20:00,14.41,14.43,14.41,14.43,27735.0,10.8449,10.8599,10.8449,10.8599,27735.0
2017-01-12 10:30:00,14.44,14.44,14.42,14.42,198222.0,10.8674,10.8674,10.8524,10.8524,198222.0
2017-01-12 10:40:00,14.42,14.43,14.42,14.43,198108.0,10.8524,10.8599,10.8524,10.8599,198108.0
2017-01-12 10:50:00,14.42,14.42,14.41,14.42,29094.0,10.8524,10.8524,10.8449,10.8524,29094.0
2017-01-12 11:00:00,14.41,14.41,14.4,14.41,49314.0,10.8449,10.8449,10.8373,10.8449,49314.0
2017-01-12 11:10:00,14.41,14.43,14.4,14.42,43686.0,10.8449,10.8599,10.8373,10.8524,43686.0
2017-01-12 11:20:00,14.42,14.43,14.41,14.43,35001.0,10.8524,10.8599,10.8449,10.8599,35001.0
2017-01-12 11:30:00,14.43,14.43,14.42,14.43,9558.0,10.8599,10.8599,10.8524,10.8599,9558.0
2017-01-12 11:40:00,14.42,14.43,14.42,14.42,31278.0,10.8524,10.8599,10.8524,10.8524,31278.0
2017-01-12 11:50:00,14.42,14.42,14.41,14.42,7230.0,10.8524,10.8524,10.8449,10.8524,7230.0
2017-01-12 12:00:00,14.42,14.43,14.42,14.42,23562.0,10.8524,10.8599,10.8524,10.8524,23562.0
2017-01-12 12:10:00,14.42,14.45,14.42,14.45,81444.0,10.8524,10.875,10.8524,10.875,81444.0
2017-01-12 12:20:00,14.45,14.45,14.44,14.45,21780.0,10.875,10.875,10.8674,10.875,21780.0
2017-01-12 12:30:00,14.45,14.46,14.45,14.46,215241.0,10.875,10.8825,10.875,10.8825,215241.0
2017-01-12 12:40:00,14.45,14.46,14.45,14.45,20496.0,10.875,10.8825,10.875,10.875,20496.0
2017-01-12 12:50:00,14.45,14.46,14.45,14.46,11304.0,10.875,10.8825,10.875,10.8825,11304.0
2017-01-12 13:00:00,14.46,14.46,14.45,14.46,8931.0,10.8825,10.8825,10.875,10.8825,8931.0
2017-01-12 13:10:00,14.46,14.47,14.46,14.46,41907.0,10.8825,10.89,10.8825,10.8825,41907.0
2017-01-12 13:20:00,14.46,14.47,14.46,14.46,18564.0,10.8825,10.89,10.8825,10.8825,18564.0
2017-01-12 13:30:00,14.47,14.48,14.46,14.47,38172.0,10.89,10.8975,10.8825,10.89,38172.0
2017-01-12 13:40:00,14.47,14.48,14.47,14.48,23715.0,10.89,10.8975,10.89,10.8975,23715.0
2017-01-12 13:50:00,14.48,14.48,14.47,14.48,16737.0,10.8975,10.8975,10.89,10.8975,16737.0
2017-01-12 14:00:00,14.48,14.48,14.47,14.47,23436.0,10.8975,10.8975,10.89,10.89,23436.0
2017-01-12 14:10:00,14.47,14.48,14.47,14.48,22623.0,10.89,10.8975,10.89,10.8975,22623.0
2017-01-12 14:20:00,14.48,14.48,14.47,14.48,19047.0,10.8975,10.8975,10.89,10.8975,19047.0
2017-01-12 14:30:00,14.48,14.49,14.48,14.49,21252.0,10.8975,10.9051,10.8975,10.9051,21252.0
2017-01-12 14:40:00,14.49,14.49,14.48,14.48,13788.0,10.9051,10.9051,10.8975,10.8975,13788.0
2017-01-12 14:50:00,14.49,14.49,14.48,14.49,10656.0,10.9051,10.9051,10.8975,10.9051,10656.0
2017-01-12 15:00:00,14.49,14.49,14.48,14.48,7704.0,10.9051,10.9051,10.8975,10.8975,7704.0
2017-01-12 15:10:00,14.48,14.48,14.47,14.48,6912.0,10.8975,10.8975,10.89,10.8975,6912.0
2017-01-12 15:20:00,14.48,14.48,14.48,14.48,42255.0,10.8975,10.8975,10.8975,10.8975,42255.0
2017-01-12 15:30:00,14.48,14.49,14.48,14.49,82182.0,10.8975,10.9051,10.8975,10.9051,82182.0
2017-01-12 15:40:00,14.49,14.5,14.48,14.5,67770.0,10.9051,10.9126,10.8975,10.9126,67770.0
2017-01-12 15:50:00,14.5,14.5,14.49,14.49,104601.0,10.9126,10.9126,10.9051,10.9051,104601.0
2017-01-13 09:30:00,14.5,14.51,14.5,14.5,48252.0,10.9126,10.9201,10.9126,10.9126,48252.0
2017-01-13 09:40:00,14.5,14.51,14.5,14.51,28125.0,10.9126,10.9201,10.9126,10.9201,28125.0
2017-01-13 09:50:00,14.51,14.51,14.49,14.49,14811.0,10.9201,10.9201,10.9051,10.9051,14811.0
2017-01-13 10:00:00,14.49,14.5,14.49,14.49,10623.0,10.9051,10.9126,10.9051,10.9051,10623.0
2017-01-13 10:10:00,14.49,14.5,14.49,14.49,12975.0,10.9051,10.9126,10.9051,10.9051,12975.0
2017-01-13 10:20:00,14.49,14.49,14.48,14.49,69843.0,10.9051,10.9051,10.8975,10.9051,69843.0
2017-01-13 10:30:00,14.49,14.5,14.49,14.49,59622.0,10.9051,10.9126,10.9051,10.9051,59622.0
2017-01-13 10:40:00,14.49,14.5,14.49,14.5,25530.0,10.9051,10.9126,10.9051,10.9126,25530.0
2017-01-13 10:50:00,14.5,14.5,14.5,14.5,36426.0,10.9126,10.9126,10.9126,10.9126,36426.0
2017-01-13 11:00:00,14.5,14.5,14.49,14.5,5808.0,10.9126,10.9126,10.9051,10.9126,5808.0
2017-01-13 11:10:00,14.5,14.5,14.49,14.5,22434.0,10.9126,10.9126,10.9051,10.9126,22434.0
2017-01-13 11:20:00,14.5,14.5,14.49,14.5,17403.0,10.9126,10.9126,10.9051,10.9126,17403.0
2017-01-13 11:30:00,14.5,14.5,14.49,14.5,17157.0,10.9126,10.9126,10.9051,10.9126,17157.0
2017-01-13 11:40:00,14.5,14.5,14.49,14.5,17187.0,10.9126,10.9126,10.9051,10.9126,17187.0
2017-01-13 11:50:00,14.5,14.5,14.49,14.5,24729.0,10.9126,10.9126,10.9051,10.9126,24729.0
2017-01-13 12:00:00,14.5,14.5,14.49,14.49,60495.0,10.9126,10.9126,10.9051,10.9051,60495.0
2017-01-13 12:10:00,14.49,14.5,14.48,14.48,114360.0,10.9051,10.9126,10.8975,10.8975,114360.0
2017-01-13 12:20:00,14.49,14.49,14.48,14.49,21933.0,10.9051,10.9051,10.8975,10.9051,21933.0
2017-01-13 12:30:00,14.49,14.5,14.49,14.49,40389.0,10.9051,10.9126,10.9051,10.9051,40389.0
2017-01-13 12:40:00,14.49,14.5,14.49,14.49,2700.0,10.9051,10.9126,10.9051,10.9051,2700.0
2017-01-13 12:50:00,14.49,14.5,14.49,14.49,19755.0,10.9051,10.9126,10.9051,10.9051,19755.0
2017-01-13 13:00:00,14.49,14.5,14.49,14.49,11547.0,10.9051,10.9126,10.9051,10.9051,11547.0
2017-01-13 13:10:00,14.49,14.5,14.49,14.5,22461.0,10.9051,10.9126,10.9051,10.9126,22461.0
2017-01-13 13:20:00,14.49,14.5,14.49,14.49,9216.0,10.9051,10.9126,10.9051,10.9051,9216.0
2017-01-13 13:30:00,14.49,14.5,14.49,14.5,12588.0,10.9051,10.9126,10.9051,10.9126,12588.0
2017-01-13 13:40:00,14.5,14.5,14.49,14.49,15351.0,10.9126,10.9126,10.9051,10.9051,15351.0
2017-01-13 13:50:00,14.49,14.49,14.49,14.49,41193.0,10.9051,10.9051,10.9051,10.9051,41193.0
2017-01-13 14:00:00,14.49,14.5,14.49,14.49,25035.0,10.9051,10.9126,10.9051,10.9051,25035.0
2017-01-13 14:10:00,14.49,14.49,14.48,14.48,32964.0,10.9051,10.9051,10.8975,10.8975,32964.0
2017-01-13 14:20:00,14.49,14.49,14.48,14.48,13377.0,10.9051,10.9051,10.8975,10.8975,13377.0
2017-01-13 14:30:00,14.48,14.49,14.48,14.49,20724.0,10.8975,10.9051,10.8975,10.9051,20724.0
2017-01-13 14:40:00,14.48,14.49,14.48,14.49,11706.0,10.8975,10.9051,10.8975,10.9051,11706.0
2017-01-13 14:50:00,14.49,14.49,14.48,14.49,47850.0,10.9051,10.9051,10.8975,10.9051,47850.0
2017-01-13 15:00:00,14.49,14.49,14.49,14.49,47487.0,10.9051,10.9051,10.9051,10.9051,47487.0
2017-01-13 15:10:00,14.49,14.49,14.48,14.48,22674.0,10.9051,10.9051,10.8975,10.8975,22674.0
2017-01-13 15:20:00,14.49,14.49,14.48,14.49,12084.0,10.9051,10.9051,10.8975,10.9051,12084.0
2017-01-13 15:30:00,14.49,14.5,14.48,14.5,30633.0,10.9051,10.9126,10.8975,10.9126,30633.0
2017-01-13 15:40:00,14.5,14.5,14.5,14.5,50505.0,10.9126,10.9126,10.9126,10.9126,50505.0
2017-01-13 15:50:00,14.5,14.5,14.49,14.49,88164.0,10.9126,10.9126,10.9051,10.9051,88164.0
2017-01-17 09:30:00,14.48,14.49,14.46,14.49,223650.0,10.8975,10.9051,10.8825,10.9051,223650.0
2017-01-17 09:40:00,14.49,14.5,14.49,14.5,67878.0,10.9051,10.9126,10.9051,10.9126,67878.0
2017-01-17 09:50:00,14.5,14.5,14.49,14.5,56601.0,10.9126,10.9126,10.9051,10.9126,56601.0
2017-01-17 10:00:00,14.49,14.52,14.49,14.52,39687.0,10.9051,10.9276,10.9051,10.9276,39687.0
2017-01-17 10:10:00,14.52,14.53,14.51,14.52,39336.0,10.9276,10.9352,10.9201,10.9276,39336.0
2017-01-17 10:20:00,14.52,14.53,14.52,14.52,13899.0,10.9276,10.9352,10.9276,10.9276,13899.0
2017-01-17 10:30:00,14.52,14.52,14.52,14.52,44223.0,10.9276,10.9276,10.9276,10.9276,44223.0
2017-01-17 10:40:00,14.52,14.53,14.52,14.52,16992.0,10.9276,10.9352,10.9276,10.9276,16992.0
2017-01-17 10:50:00,14.52,14.53,14.52,14.53,31068.0,10.9276,10.9352,10.9276,10.9352,31068.0
2017-01-17 11:00:00,14.53,14.53,14.52,14.52,42831.0,10.9352,10.9352,10.9276,10.9276,42831.0
2017-01-17 11:10:00,14.52,14.52,14.51,14.51,26253.0,10.9276,10.9276,10.9201,10.9201,26253.0
2017-01-17 11:20:00,14.51,14.51,14.51,14.51,14739.0,10.9201,10.9201,10.9201,10.9201,14739.0
2017-01-17 11:30:00,14.51,14.51,14.51,14.51,13530.0,10.9201,10.9201,10.9201,10.9201,13530.0
2017-01-17 11:40:00,14.51,14.52,14.51,14.52,145983.0,10.9201,10.9276,10.9201,10.9276,145983.0
2017-01-17 11:50:00,14.52,14.52,14.52,14.52,85938.0,10.9276,10.9276,10.9276,10.9276,85938.0
2017-01-17 12:00:00,14.52,14.53,14.52,14.52,52467.0,10.9276,10.9352,10.9276,10.9276,52467.0
2017-01-17 12:10:00,14.52,14.52,14.51,14.51,15600.0,10.9276,10.9276,10.9201,10.9201,15600.0
2017-01-17 12:20:00,14.52,14.52,14.51,14.52,61461.0,10.9276,10.9276,10.9201,10.9276,61461.0
2017-01-17 12:30:00,14.52,14.52,14.51,14.51,14403.0,10.9276,10.9276,10.9201,10.9201,14403.0
2017-01-17 12:40:00,14.51,14.52,14.51,14.52,29937.0,10.9201,10.9276,10.9201,10.9276,29937.0
2017-01-17 12:50:00,14.52,14.52,14.51,14.51,18471.0,10.9276,10.9276,10.9201,10.9201,18471.0
2017-01-17 13:00:00,14.51,14.52,14.51,14.51,8340.0,10.9201,10.9276,10.9201,10.9201,8340.0
2017-01-17 13:10:00,14.52,14.52,14.52,14.52,11541.0,10.9276,10.9276,10.9276,10.9276,11541.0
2017-01-17 13:20:00,14.52,14.52,14.51,14.51,63873.0,10.9276,10.9276,10.9201,10.9201,63873.0
2017-01-17 13:30:00,14.51,14.52,14.51,14.51,37341.0,10.9201,10.9276,10.9201,10.9201,37341.0
2017-01-17 13:40:00,14.51,14.52,14.51,14.51,12288.0,10.9201,10.9276,10.9201,10.9201,12288.0
2017-01-17 13:50:00,14.51,14.51,14.5,14.5,35850.0,10.9201,10.9201,10.9126,10.9126,35850.0
2017-01-17 14:00:00,14.51,14.51,14.5,14.5,11772.0,10.9201,10.9201,10.9126,10.9126,11772.0
2017-01-17 14:10:00,14.5,14.51,14.5,14.5,41847.0,10.9126,10.9201,10.9126,10.9126,41847.0
2017-01-17 14:20:00,14.49,14.49,14.49,14.49,15315.0,10.9051,10.9051,10.9051,10.9051,15315.0
2017-01-17 14:30:00,14.49,14.49,14.47,14.47,44415.0,10.9051,10.9051,10.89,10.89,44415.0
2017-01-17 14:40:00,14.47,14.48,14.47,14.48,117156.0,10.89,10.8975,10.89,10.8975,117156.0
2017-01-17 14:50:00,14.48,14.48,14.47,14.48,24837.0,10.8975,10.8975,10.89,10.8975,24837.0
2017-01-17 15:00:00,14.48,14.48,14.47,14.47,36366.0,10.8975,10.8975,10.89,10.89,36366.0
2017-01-17 15:10:00,14.47,14.48,14.47,14.48,52221.0,10.89,10.8975,10.89,10.8975,52221.0
2017-01-17 15:20:00,14.48,14.48,14.47,14.48,101157.0,10.8975,10.8975,10.89,10.8975,101157.0
2017-01-17 15:30:00,14.47,14.49,14.47,14.49,42189.0,10.89,10.9051,10.89,10.9051,42189.0
2017-01-17 15:40:00,14.49,14.49,14.48,14.49,45054.0,10.9051,10.9051,10.8975,10.9051,45054.0
2017-01-17 15:50:00,14.49,14.5,14.49,14.5,91371.0,10.9051,10.9126,10.9051,10.9126,91371.0
2017-01-18 09:30:00,14.51,14.51,14.48,14.49,109752.0,10.9201,10.9201,10.8975,10.9051,109752.0
2017-01-18 09:40:00,14.5,14.5,14.49,14.5,18090.0,10.9126,10.9126,10.9051,10.9126,18090.0
2017-01-18 09:50:00,14.5,14.51,14.5,14.5,24426.0,10.9126,10.9201,10.9126,10.9126,24426.0
2017-01-18 10:00:00,14.51,14.51,14.51,14.51,34296.0,10.9201,10.9201,10.9201,10.9201,34296.0
2017-01-18 10:10:00,14.5,14.51,14.5,14.51,10188.0,10.9126,10.9201,10.9126,10.9201,10188.0
2017-01-18 10:20:00,14.51,14.51,14.51,14.51,12342.0,10.9201,10.9201,10.9201,10.9201,12342.0
2017-01-18 10:30:00,14.51,14.52,14.51,14.51,10170.0,10.9201,10.9276,10.9201,10.9201,10170.0
2017-01-18 10:40:00,14.51,14.51,14.5,14.51,12645.0,10.9201,10.9201,10.9126,10.9201,12645.0
2017-01-18 10:50:00,14.5,14.51,14.5,14.51,12474.0,10.9126,10.9201,10.9126,10.9201,12474.0
2017-01-18 11:00:00,14.52,14.52,14.51,14.52,18327.0,10.9276,10.9276,10.9201,10.9276,18327.0
2017-01-18 11:10:00,14.52,14.52,14.51,14.52,48876.0,10.9276,10.9276,10.9201,10.9276,48876.0
2017-01-18 11:20:00,14.52,14.53,14.51,14.53,28698.0,10.9276,10.9352,10.9201,10.9352,28698.0
2017-01-18 11:30:00,14.53,14.53,14.52,14.52,36852.0,10.9352,10.9352,10.9276,10.9276,36852.0
2017-01-18 11:40:00,14.53,14.53,14.52,14.53,32112.0,10.9352,10.9352,10.9276,10.9352,32112.0
2017-01-18 11:50:00,14.53,14.53,14.51,14.51,18675.0,10.9352,10.9352,10.9201,10.9201,18675.0
2017-01-18 12:00:00,14.51,14.52,14.51,14.52,16500.0,10.9201,10.9276,10.9201,10.9276,16500.0
2017-01-18 12:10:00,14.52,14.52,14.51,14.51,8154.0,10.9276,10.9276,10.9201,10.9201,8154.0
2017-01-18 12:20:00,14.51,14.52,14.51,14.51,27876.0,10.9201,10.9276,10.9201,10.9201,27876.0
2017-01-18 12:30:00,14.51,14.51,14.51,14.51,18477.0,10.9201,10.9201,10.9201,10.9201,18477.0
2017-01-18 12:40:00,14.51,14.51,14.51,14.51,75894.0,10.9201,10.9201,10.9201,10.9201,75894.0
2017-01-18 12:50:00,14.51,14.51,14.49,14.49,11082.0,10.9201,10.9201,10.9051,10.9051,11082.0
2017-01-18 13:00:00,14.49,14.5,14.49,14.5,6771.0,10.9051,10.9126,10.9051,10.9126,6771.0
2017-01-18 13:10:00,14.5,14.5,14.49,14.5,21315.0,10.9126,10.9126,10.9051,10.9126,21315.0
2017-01-18 13:20:00,14.49,14.49,14.49,14.49,34890.0,10.9051,10.9051,10.9051,10.9051,34890.0
2017-01-18 13:30:00,14.5,14.5,14.49,14.49,2991.0,10.9126,10.9126,10.9051,10.9051,2991.0
2017-01-18 13:40:00,14.5,14.5,14.49,14.5,16182.0,10.9126,10.9126,10.9051,10.9126,16182.0
2017-01-18 13:50:00,14.49,14.49,14.49,14.49,7500.0,10.9051,10.9051,10.9051,10.9051,7500.0
2017-01-18 14:00:00,14.49,14.5,14.49,14.49,8619.0,10.9051,10.9126,10.9051,10.9051,8619.0
2017-01-18 14:10:00,14.5,14.5,14.49,14.5,8388.0,10.9126,10.9126,10.9051,10.9126,8388.0
2017-01-18 14:20:00,14.5,14.5,14.49,14.5,25587.0,10.9126,10.9126,10.9051,10.9126,25587.0
2017-01-18 14:30:00,14.5,14.5,14.49,14.5,10869.0,10.9126,10.9126,10.9051,10.9126,10869.0
2017-01-18 14:40:00,14.49,14.5,14.49,14.49,12882.0,10.9051,10.9126,10.9051,10.9051,12882.0
2017-01-18 14:50:00,14.49,14.5,14.49,14.5,8361.0,10.9051,10.9126,10.9051,10.9126,8361.0
2017-01-18 15:00:00,14.5,14.5,14.49,14.49,21141.0,10.9126,10.9126,10.9051,10.9051,21141.0
2017-01-18 15:10:00,14.49,14.5,14.49,14.5,20139.0,10.9051,10.9126,10.9051,10.9126,20139.0
2017-01-18 15:20:00,14.5,14.5,14.49,14.5,30417.0,10.9126,10.9126,10.9051,10.9126,30417.0
2017-01-18 15:30:00,14.5,14.5,14.49,14.5,42294.0,10.9126,10.9126,10.9051,10.9126,42294.0
2017-01-18 15:40:00,14.5,14.51,14.5,14.51,25704.0,10.9126,10.9201,10.9126,10.9201,25704.0
2017-01-18 15:50:00,14.51,14.51,14.51,14.51,30171.0,10.9201,10.9201,10.9201,10.9201,30171.0
2017-01-19 09:30:00,14.51,14.53,14.51,14.53,63063.0,10.9201,10.9352,10.9201,10.9352,63063.0
2017-01-19 09:40:00,14.52,14.52,14.51,14.52,20448.0,10.9276,10.9276,10.9201,10.9276,20448.0
2017-01-19 09:50:00,14.51,14.53,14.51,14.52,37269.0,10.9201,10.9352,10.9201,10.9276,37269.0
2017-01-19 10:00:00,14.52,14.52,14.5,14.5,31428.0,10.9276,10.9276,10.9126,10.9126,31428.0
2017-01-19 10:10:00,14.5,14.51,14.49,14.5,12327.0,10.9126,10.9201,10.9051,10.9126,12327.0
2017-01-19 10:20:00,14.49,14.5,14.49,14.5,17961.0,10.9051,10.9126,10.9051,10.9126,17961.0
2017-01-19 10:30:00,14.5,14.5,14.49,14.5,18339.0,10.9126,10.9126,10.9051,10.9126,18339.0
2017-01-19 10:40:00,14.5,14.5,14.49,14.49,31149.0,10.9126,10.9126,10.9051,10.9051,31149.0
2017-01-19 10:50:00,14.49,14.49,14.49,14.49,14355.0,10.9051,10.9051,10.9051,10.9051,14355.0
2017-01-19 11:00:00,14.49,14.49,14.46,14.48,23787.0,10.9051,10.9051,10.8825,10.8975,23787.0
2017-01-19 11:10:00,14.48,14.48,14.47,14.48,9558.0,10.8975,10.8975,10.89,10.8975,9558.0
2017-01-19 11:20:00,14.49,14.5,14.49,14.49,10446.0,10.9051,10.9126,10.9051,10.9051,10446.0
2017-01-19 11:30:00,14.49,14.49,14.48,14.49,11619.0,10.9051,10.9051,10.8975,10.9051,11619.0
2017-01-19 11:40:00,14.49,14.5,14.49,14.49,9069.0,10.9051,10.9126,10.9051,10.9051,9069.0
2017-01-19 11:50:00,14.49,14.49,14.48,14.49,78954.0,10.9051,10.9051,10.8975,10.9051,78954.0
2017-01-19 12:00:00,14.49,14.49,14.48,14.49,10860.0,10.9051,10.9051,10.8975,10.9051,10860.0
2017-01-19 12:10:00,14.49,14.49,14.48,14.48,7494.0,10.9051,10.9051,10.8975,10.8975,7494.0
2017-01-19 12:20:00,14.49,14.49,14.48,14.48,11361.0,10.9051,10.9051,10.8975,10.8975,11361.0
2017-01-19 12:30:00,14.49,14.49,14.48,14.48,7209.0,10.9051,10.9051,10.8975,10.8975,7209.0
2017-01-19 12:40:00,14.48,14.48,14.47,14.47,99552.0,10.8975,10.8975,10.89,10.89,99552.0
2017-01-19 12:50:00,14.47,14.48,14.47,14.48,13107.0,10.89,10.8975,10.89,10.8975,13107.0
2017-01-19 13:00:00,14.48,14.48,14.47,14.48,9990.0,10.8975,10.8975,10.89,10.8975,9990.0
2017-01-19 13:10:00,14.48,14.49,14.47,14.47,31539.0,10.8975,10.9051,10.89,10.89,31539.0
2017-01-19 13:20:00,14.48,14.48,14.47,14.47,8973.0,10.8975,10.8975,10.89,10.89,8973.0
2017-01-19 13:30:00,14.47,14.48,14.47,14.48,13389.0,10.89,10.8975,10.89,10.8975,13389.0
2017-01-19 13:40:00,14.48,14.48,14.47,14.48,17121.0,10.8975,10.8975,10.89,10.8975,17121.0
2017-01-19 13:50:00,14.47,14.47,14.46,14.47,23838.0,10.89,10.89,10.8825,10.89,23838.0
2017-01-19 14:00:00,14.47,14.47,14.44,14.44,18159.0,10.89,10.89,10.8674,10.8674,18159.0
2017-01-19 14:10:00,14.44,14.44,14.43,14.43,21534.0,10.8674,10.8674,10.8599,10.8599,21534.0
2017-01-19 14:20:00,14.42,14.44,14.42,14.44,29265.0,10.8524,10.8674,10.8524,10.8674,29265.0
2017-01-19 14:30:00,14.44,14.44,14.43,14.43,32181.0,10.8674,10.8674,10.8599,10.8599,32181.0
2017-01-19 14:40:00,14.44,14.45,14.43,14.44,57978.0,10.8674,10.875,10.8599,10.8674,57978.0
2017-01-19 14:50:00,14.44,14.44,14.44,14.44,28677.0,10.8674,10.8674,10.8674,10.8674,28677.0
2017-01-19 15:00:00,14.44,14.44,14.43,14.44,31209.0,10.8674,10.8674,10.8599,10.8674,31209.0
2017-01-19 15:10:00,14.44,14.45,14.43,14.45,119244.0,10.8674,10.875,10.8599,10.875,119244.0
2017-01-19 15:20:00,14.45,14.46,14.45,14.45,21606.0,10.875,10.8825,10.875,10.875,21606.0
2017-01-19 15:30:00,14.45,14.45,14.44,14.45,36366.0,10.875,10.875,10.8674,10.875,36366.0
2017-01-19 15:40:00,14.45,14.45,14.44,14.44,44586.0,10.875,10.875,10.8674,10.8674,44586.0
2017-01-19 15:50:00,14.45,14.46,14.45,14.45,108843.0,10.875,10.8825,10.875,10.875,108843.0
2017-01-20 09:30:00,14.5,14.56,14.5,14.55,90144.0,10.9126,10.9578,10.9126,10.9502,90144.0
2017-01-20 09:40:00,14.55,14.56,14.54,14.55,11094.0,10.9502,10.9578,10.9427,10.9502,11094.0
2017-01-20 09:50:00,14.55,14.56,14.54,14.55,24252.0,10.9502,10.9578,10.9427,10.9502,24252.0
2017-01-20 10:00:00,14.55,14.56,14.55,14.56,32583.0,10.9502,10.9578,10.9502,10.9578,32583.0
2017-01-20 10:10:00,14.56,14.57,14.56,14.56,31053.0,10.9578,10.9653,10.9578,10.9578,31053.0
2017-01-20 10:20:00,14.56,14.57,14.55,14.55,64311.0,10.9578,10.9653,10.9502,10.9502,64311.0
2017-01-20 10:30:00,14.56,14.56,14.55,14.56,12840.0,10.9578,10.9578,10.9502,10.9578,12840.0
2017-01-20 10:40:00,14.56,14.56,14.56,14.56,40038.0,10.9578,10.9578,10.9578,10.9578,40038.0
2017-01-20 10:50:00,14.56,14.57,14.56,14.56,13086.0,10.9578,10.9653,10.9578,10.9578,13086.0
2017-01-20 11:00:00,14.57,14.57,14.56,14.57,10206.0,10.9653,10.9653,10.9578,10.9653,10206.0
2017-01-20 11:10:00,14.56,14.57,14.56,14.57,6714.0,10.9578,10.9653,10.9578,10.9653,6714.0
2017-01-20 11:20:00,14.56,14.57,14.55,14.55,75714.0,10.9578,10.9653,10.9502,10.9502,75714.0
2017-01-20 11:30:00,14.55,14.56,14.55,14.56,22344.0,10.9502,10.9578,10.9502,10.9578,22344.0
2017-01-20 11:40:00,14.56,14.57,14.56,14.56,17679.0,10.9578,10.9653,10.9578,10.9578,17679.0
2017-01-20 11:50:00,14.56,14.56,14.56,14.56,28239.0,10.9578,10.9578,10.9578,10.9578,28239.0
2017-01-20 12:00:00,14.56,14.56,14.52,14.54,40335.0,10.9578,10.9578,10.9276,10.9427,40335.0
2017-01-20 12:10:00,14.54,14.54,14.51,14.54,25791.0,10.9427,10.9427,10.9201,10.9427,25791.0
2017-01-20 12:20:00,14.54,14.54,14.51,14.51,43677.0,10.9427,10.9427,10.9201,10.9201,43677.0
2017-01-20 12:30:00,14.51,14.51,14.49,14.5,18369.0,10.9201,10.9201,10.9051,10.9126,18369.0
2017-01-20 12:40:00,14.51,14.52,14.5,14.51,22461.0,10.9201,10.9276,10.9126,10.9201,22461.0
2017-01-20 12:50:00,14.5,14.51,14.5,14.51,8526.0,10.9126,10.9201,10.9126,10.9201,8526.0
2017-01-20 13:00:00,14.51,14.52,14.51,14.52,19965.0,10.9201,10.9276,10.9201,10.9276,19965.0
2017-01-20 13:10:00,14.52,14.53,14.52,14.52,82113.0,10.9276,10.9352,10.9276,10.9276,82113.0
2017-01-20 13:20:00,14.52,14.53,14.52,14.52,82998.0,10.9276,10.9352,10.9276,10.9276,82998.0
2017-01-20 13:30:00,14.52,14.52,14.52,14.52,25554.0,10.9276,10.9276,10.9276,10.9276,25554.0
2017-01-20 13:40:00,14.52,14.52,14.51,14.51,9762.0,10.9276,10.9276,10.9201,10.9201,9762.0
2017-01-20 13:50:00,14.51,14.51,14.51,14.51,7488.0,10.9201,10.9201,10.9201,10.9201,7488.0
2017-01-20 14:00:00,14.51,14.52,14.51,14.52,7359.0,10.9201,10.9276,10.9201,10.9276,7359.0
2017-01-20 14:10:00,14.52,14.52,14.51,14.52,14151.0,10.9276,10.9276,10.9201,10.9276,14151.0
2017-01-20 14:20:00,14.52,14.52,14.5,14.51,21093.0,10.9276,10.9276,10.9126,10.9201,21093.0
2017-01-20 14:30:00,14.51,14.52,14.5,14.51,70458.0,10.9201,10.9276,10.9126,10.9201,70458.0
2017-01-20 14:40:00,14.51,14.52,14.51,14.51,207429.0,10.9201,10.9276,10.9201,10.9201,207429.0
2017-01-20 14:50:00,14.51,14.52,14.51,14.52,13425.0,10.9201,10.9276,10.9201,10.9276,13425.0
2017-01-20 15:00:00,14.52,14.53,14.52,14.53,32049.0,10.9276,10.9352,10.9276,10.9352,32049.0
2017-01-20 15:10:00,14.53,14.54,14.52,14.52,64335.0,10.9352,10.9427,10.9276,10.9276,64335.0
2017-01-20 15:20:00,14.53,14.53,14.51,14.51,28722.0,10.9352,10.9352,10.9201,10.9201,28722.0
2017-01-20 15:30:00,14.51,14.53,14.51,14.52,30762.0,10.9201,10.9352,10.9201,10.9276,30762.0
2017-01-20 15:40:00,14.52,14.52,14.51,14.52,48885.0,10.9276,10.9276,10.9201,10.9276,48885.0
2017-01-20 15:50:00,14.52,14.54,14.52,14.54,45642.0,10.9276,10.9427,10.9276,10.9427,45642.0
2017-01-23 09:30:00,14.5,14.51,14.49,14.49,124752.0,10.9126,10.9201,10.9051,10.9051,124752.0
2017-01-23 09:40:00,14.49,14.49,14.48,14.48,17403.0,10.9051,10.9051,10.8975,10.8975,17403.0
2017-01-23 09:50:00,14.48,14.48,14.47,14.48,16929.0,10.8975,10.8975,10.89,10.8975,16929.0
2017-01-23 10:00:00,14.47,14.48,14.46,14.46,29043.0,10.89,10.8975,10.8825,10.8825,29043.0
2017-01-23 10:10:00,14.46,14.46,14.45,14.45,28233.0,10.8825,10.8825,10.875,10.875,28233.0
2017-01-23 10:20:00,14.45,14.46,14.45,14.45,19749.0,10.875,10.8825,10.875,10.875,19749.0
2017-01-23 10:30:00,14.45,14.45,14.43,14.44,65802.0,10.875,10.875,10.8599,10.8674,65802.0
2017-01-23 10:40:00,14.43,14.44,14.43,14.44,33639.0,10.8599,10.8674,10.8599,10.8674,33639.0
2017-01-23 10:50:00,14.44,14.45,14.44,14.44,12582.0,10.8674,10.875,10.8674,10.8674,12582.0
2017-01-23 11:00:00,14.44,14.45,14.44,14.44,24435.0,10.8674,10.875,10.8674,10.8674,24435.0
2017-01-23 11:10:00,14.44,14.44,14.43,14.44,524409.0,10.8674,10.8674,10.8599,10.8674,524409.0
2017-01-23 11:20:00,14.44,14.45,14.43,14.45,18237.0,10.8674,10.875,10.8599,10.875,18237.0
2017-01-23 11:30:00,14.45,14.45,14.44,14.45,10773.0,10.875,10.875,10.8674,10.875,10773.0
2017-01-23 11:40:00,14.45,14.45,14.43,14.43,9009.0,10.875,10.875,10.8599,10.8599,9009.0
2017-01-23 11:50:00,14.43,14.44,14.42,14.44,132093.0,10.8599,10.8674,10.8524,10.8674,132093.0
2017-01-23 12:00:00,14.43,14.44,14.43,14.43,17019.0,10.8599,10.8674,10.8599,10.8599,17019.0
2017-01-23 12:10:00,14.43,14.44,14.42,14.44,37560.0,10.8599,10.8674,10.8524,10.8674,37560.0
2017-01-23 12:20:00,14.44,14.45,14.43,14.44,11256.0,10.8674,10.875,10.8599,10.8674,11256.0
2017-01-23 12:30:00,14.44,14.45,14.44,14.44,23754.0,10.8674,10.875,10.8674,10.8674,23754.0
2017-01-23 12:40:00,14.44,14.45,14.44,14.44,13137.0,10.8674,10.875,10.8674,10.8674,13137.0
2017-01-23 12:50:00,14.44,14.45,14.44,14.44,20124.0,10.8674,10.875,10.8674,10.8674,20124.0
2017-01-23 13:00:00,14.44,14.45,14.44,14.45,21672.0,10.8674,10.875,10.8674,10.875,21672.0
2017-01-23 13:10:00,14.45,14.45,14.44,14.44,9948.0,10.875,10.875,10.8674,10.8674,9948.0
2017-01-23 13:20:00,14.45,14.45,14.44,14.45,13248.0,10.875,10.875,10.8674,10.875,13248.0
2017-01-23 13:30:00,14.45,14.47,14.44,14.47,15078.0,10.875,10.89,10.8674,10.89,15078.0
2017-01-23 13:40:00,14.48,14.48,14.46,14.47,17919.0,10.8975,10.8975,10.8825,10.89,17919.0
2017-01-23 13:50:00,14.46,14.46,14.46,14.46,21429.0,10.8825,10.8825,10.8825,10.8825,21429.0
2017-01-23 14:00:00,14.46,14.46,14.45,14.45,41310.0,10.8825,10.8825,10.875,10.875,41310.0
2017-01-23 14:10:00,14.45,14.45,14.44,14.45,10278.0,10.875,10.875,10.8674,10.875,10278.0
2017-01-23 14:20:00,14.45,14.45,14.44,14.45,16098.0,10.875,10.875,10.8674,10.875,16098.0
2017-01-23 14:30:00,14.45,14.45,14.45,14.45,10692.0,10.875,10.875,10.875,10.875,10692.0
2017-01-23 14:40:00,14.45,14.46,14.45,14.46,15099.0,10.875,10.8825,10.875,10.8825,15099.0
2017-01-23 14:50:00,14.46,14.46,14.45,14.46,23085.0,10.8825,10.8825,10.875,10.8825,23085.0
2017-01-23 15:00:00,14.46,14.46,14.45,14.45,9144.0,10.8825,10.8825,10.875,10.875,9144.0
2017-01-23 15:10:00,14.45,14.45,14.44,14.45,21129.0,10.875,10.875,10.8674,10.875,21129.0
2017-01-23 15:20:00,14.45,14.46,14.45,14.46,26997.0,10.875,10.8825,10.875,10.8825,26997.0
2017-01-23 15:30:00,14.46,14.47,14.45,14.47,24414.0,10.8825,10.89,10.875,10.89,24414.0
2017-01-23 15:40:00,14.46,14.47,14.46,14.47,48492.0,10.8825,10.89,10.8825,10.89,48492.0
2017-01-23 15:50:00,14.47,14.47,14.46,14.47,67275.0,10.89,10.89,10.8825,10.89,67275.0
2017-01-24 09:30:00,14.45,14.47,14.45,14.46,73986.0,10.875,10.89,10.875,10.8825,73986.0
2017-01-24 09:40:00,14.46,14.47,14.46,14.47,13740.0,10.8825,10.89,10.8825,10.89,13740.0
2017-01-24 09:50:00,14.47,14.48,14.47,14.47,18366.0,10.89,10.8975,10.89,10.89,18366.0
2017-01-24 10:00:00,14.47,14.47,14.45,14.46,5118.0,10.89,10.89,10.875,10.8825,5118.0
2017-01-24 10:10:00,14.46,14.47,14.46,14.47,19668.0,10.8825,10.89,10.8825,10.89,19668.0
2017-01-24 10:20:00,14.47,14.47,14.46,14.46,36795.0,10.89,10.89,10.8825,10.8825,36795.0
2017-01-24 10:30:00,14.46,14.47,14.46,14.47,83193.0,10.8825,10.89,10.8825,10.89,83193.0
2017-01-24 10:40:00,14.47,14.47,14.47,14.47,21564.0,10.89,10.89,10.89,10.89,21564.0
2017-01-24 10:50:00,14.47,14.48,14.47,14.48,30813.0,10.89,10.8975,10.89,10.8975,30813.0
2017-01-24 11:00:00,14.48,14.49,14.48,14.49,32757.0,10.8975,10.9051,10.8975,10.9051,32757.0
2017-01-24 11:10:00,14.49,14.49,14.48,14.48,18927.0,10.9051,10.9051,10.8975,10.8975,18927.0
2017-01-24 11:20:00,14.49,14.49,14.48,14.49,19446.0,10.9051,10.9051,10.8975,10.9051,19446.0
2017-01-24 11:30:00,14.49,14.49,14.48,14.49,66492.0,10.9051,10.9051,10.8975,10.9051,66492.0
2017-01-24 11:40:00,14.49,14.49,14.48,14.49,21777.0,10.9051,10.9051,10.8975,10.9051,21777.0
2017-01-24 11:50:00,14.49,14.49,14.49,14.49,73092.0,10.9051,10.9051,10.9051,10.9051,73092.0
2017-01-24 12:00:00,14.49,14.49,14.49,14.49,8355.0,10.9051,10.9051,10.9051,10.9051,8355.0
2017-01-24 12:10:00,14.49,14.51,14.49,14.5,18615.0,10.9051,10.9201,10.9051,10.9126,18615.0
2017-01-24 12:20:00,14.5,14.51,14.5,14.51,139263.0,10.9126,10.9201,10.9126,10.9201,139263.0
2017-01-24 12:30:00,14.51,14.51,14.51,14.51,14736.0,10.9201,10.9201,10.9201,10.9201,14736.0
2017-01-24 12:40:00,14.51,14.52,14.5,14.51,16791.0,10.9201,10.9276,10.9126,10.9201,16791.0
2017-01-24 12:50:00,14.51,14.52,14.51,14.52,8358.0,10.9201,10.9276,10.9201,10.9276,8358.0
2017-01-24 13:00:00,14.52,14.53,14.51,14.53,19731.0,10.9276,10.9352,10.9201,10.9352,19731.0
2017-01-24 13:10:00,14.53,14.53,14.52,14.52,15927.0,10.9352,10.9352,10.9276,10.9276,15927.0
2017-01-24 13:20:00,14.52,14.52,14.52,14.52,17952.0,10.9276,10.9276,10.9276,10.9276,17952.0
2017-01-24 13:30:00,14.53,14.54,14.53,14.54,30765.0,10.9352,10.9427,10.9352,10.9427,30765.0
2017-01-24 13:40:00,14.54,14.55,14.53,14.55,24741.0,10.9427,10.9502,10.9352,10.9502,24741.0
2017-01-24 13:50:00,14.55,14.55,14.54,14.54,35520.0,10.9502,10.9502,10.9427,10.9427,35520.0
2017-01-24 14:00:00,14.54,14.55,14.54,14.55,31896.0,10.9427,10.9502,10.9427,10.9502,31896.0
2017-01-24 14:10:00,14.55,14.56,14.54,14.55,20736.0,10.9502,10.9578,10.9427,10.9502,20736.0
2017-01-24 14:20:00,14.55,14.55,14.54,14.55,36339.0,10.9502,10.9502,10.9427,10.9502,36339.0
2017-01-24 14:30:00,14.55,14.56,14.54,14.55,61299.0,10.9502,10.9578,10.9427,10.9502,61299.0
2017-01-24 14:40:00,14.55,14.56,14.55,14.56,50403.0,10.9502,10.9578,10.9502,10.9578,50403.0
2017-01-24 14:50:00,14.56,14.56,14.55,14.56,15411.0,10.9578,10.9578,10.9502,10.9578,15411.0
2017-01-24 15:00:00,14.56,14.57,14.56,14.57,40809.0,10.9578,10.9653,10.9578,10.9653,40809.0
2017-01-24 15:10:00,14.57,14.57,14.56,14.56,17601.0,10.9653,10.9653,10.9578,10.9578,17601.0
2017-01-24 15:20:00,14.56,14.57,14.56,14.56,89676.0,10.9578,10.9653,10.9578,10.9578,89676.0
2017-01-24 15:30:00,14.56,14.56,14.56,14.56,19437.0,10.9578,10.9578,10.9578,10.9578,19437.0
2017-01-24 15:40:00,14.56,14.56,14.55,14.56,24420.0,10.9578,10.9578,10.9502,10.9578,24420.0
2017-01-24 15:50:00,14.56,14.56,14.55,14.55,68592.0,10.9578,10.9578,10.9502,10.9502,68592.0
2017-01-25 09:30:00,14.62,14.63,14.6,14.61,153060.0,11.0029,11.0104,10.9879,10.9954,153060.0
2017-01-25 09:40:00,14.61,14.61,14.6,14.61,26154.0,10.9954,10.9954,10.9879,10.9954,26154.0
2017-01-25 09:50:00,14.61,14.62,14.6,14.62,47421.0,10.9954,11.0029,10.9879,11.0029,47421.0
2017-01-25 10:00:00,14.62,14.64,14.62,14.64,184578.0,11.0029,11.018,11.0029,11.018,184578.0
2017-01-25 10:10:00,14.64,14.64,14.63,14.64,107490.0,11.018,11.018,11.0104,11.018,107490.0
2017-01-25 10:20:00,14.64,14.64,14.63,14.64,55344.0,11.018,11.018,11.0104,11.018,55344.0
2017-01-25 10:30:00,14.64,14.64,14.63,14.64,70200.0,11.018,11.018,11.0104,11.018,70200.0
2017-01-25 10:40:00,14.64,14.65,14.64,14.65,34425.0,11.018,11.0255,11.018,11.0255,34425.0
2017-01-25 10:50:00,14.65,14.66,14.65,14.65,29595.0,11.0255,11.033,11.0255,11.0255,29595.0
2017-01-25 11:00:00,14.65,14.66,14.65,14.66,34665.0,11.0255,11.033,11.0255,11.033,34665.0
2017-01-25 11:10:00,14.65,14.66,14.65,14.65,110310.0,11.0255,11.033,11.0255,11.0255,110310.0
2017-01-25 11:20:00,14.65,14.65,14.64,14.64,21828.0,11.0255,11.0255,11.018,11.018,21828.0
2017-01-25 11:30:00,14.64,14.64,14.63,14.63,50331.0,11.018,11.018,11.0104,11.0104,50331.0
2017-01-25 11:40:00,14.63,14.64,14.63,14.64,129675.0,11.0104,11.018,11.0104,11.018,129675.0
2017-01-25 11:50:00,14.64,14.64,14.63,14.63,20283.0,11.018,11.018,11.0104,11.0104,20283.0
2017-01-25 12:00:00,14.63,14.64,14.63,14.63,34653.0,11.0104,11.018,11.0104,11.0104,34653.0
2017-01-25 12:10:00,14.63,14.64,14.63,14.63,9216.0,11.0104,11.018,11.0104,11.0104,9216.0
2017-01-25 12:20:00,14.63,14.64,14.63,14.64,30249.0,11.0104,11.018,11.0104,11.018,30249.0
2017-01-25 12:30:00,14.64,14.64,14.63,14.64,21816.0,11.018,11.018,11.0104,11.018,21816.0
2017-01-25 12:40:00,14.64,14.64,14.63,14.64,316122.0,11.018,11.018,11.0104,11.018,316122.0
2017-01-25 12:50:00,14.64,14.64,14.63,14.64,26916.0,11.018,11.018,11.0104,11.018,26916.0
2017-01-25 13:00:00,14.65,14.65,14.64,14.65,46260.0,11.0255,11.0255,11.018,11.0255,46260.0
2017-01-25 13:10:00,14.65,14.65,14.65,14.65,19983.0,11.0255,11.0255,11.0255,11.0255,19983.0
2017-01-25 13:20:00,14.65,14.65,14.64,14.65,20493.0,11.0255,11.0255,11.018,11.0255,20493.0
2017-01-25 13:30:00,14.65,14.65,14.64,14.65,24720.0,11.0255,11.0255,11.018,11.0255,24720.0
2017-01-25 13:40:00,14.65,14.66,14.65,14.65,22221.0,11.0255,11.033,11.0255,11.0255,22221.0
2017-01-25 13:50:00,14.65,14.66,14.65,14.65,22623.0,11.0255,11.033,11.0255,11.0255,22623.0
2017-01-25 14:00:00,14.66,14.66,14.65,14.65,34221.0,11.033,11.033,11.0255,11.0255,34221.0
2017-01-25 14:10:00,14.66,14.66,14.65,14.65,34188.0,11.033,11.033,11.0255,11.0255,34188.0
2017-01-25 14:20:00,14.66,14.66,14.66,14.66,114846.0,11.033,11.033,11.033,11.033,114846.0
2017-01-25 14:30:00,14.66,14.66,14.65,14.66,41430.0,11.033,11.033,11.0255,11.033,41430.0
2017-01-25 14:40:00,14.66,14.66,14.65,14.65,87819.0,11.033,11.033,11.0255,11.0255,87819.0
2017-01-25 14:50:00,14.65,14.65,14.65,14.65,32550.0,11.0255,11.0255,11.0255,11.0255,32550.0
2017-01-25 15:00:00,14.65,14.65,14.65,14.65,77067.0,11.0255,11.0255,11.0255,11.0255,77067.0
2017-01-25 15:10:00,14.65,14.65,14.64,14.64,125967.0,11.0255,11.0255,11.018,11.018,125967.0
2017-01-25 15:20:00,14.64,14.65,14.64,14.65,30429.0,11.018,11.0255,11.018,11.0255,30429.0
2017-01-25 15:30:00,14.65,14.66,14.65,14.65,94773.0,11.0255,11.033,11.0255,11.0255,94773.0
2017-01-25 15:40:00,14.66,14.66,14.65,14.66,75474.0,11.033,11.033,11.0255,11.033,75474.0
2017-01-25 15:50:00,14.66,14.67,14.66,14.66,119112.0,11.033,11.0405,11.033,11.033,119112.0
2017-01-26 09:30:00,14.64,14.64,14.62,14.62,264630.0,11.018,11.018,11.0029,11.0029,264630.0
2017-01-26 09:40:00,14.61,14.61,14.59,14.6,40908.0,10.9954,10.9954,10.9803,10.9879,40908.0
2017-01-26 09:50:00,14.61,14.62,14.61,14.62,27240.0,10.9954,11.0029,10.9954,11.0029,27240.0
2017-01-26 10:00:00,14.62,14.63,14.62,14.62,34350.0,11.0029,11.0104,11.0029,11.0029,34350.0
2017-01-26 10:10:00,14.63,14.63,14.61,14.62,65205.0,11.0104,11.0104,10.9954,11.0029,65205.0
2017-01-26 10:20:00,14.62,14.62,14.6,14.6,62874.0,11.0029,11.0029,10.9879,10.9879,62874.0
2017-01-26 10:30:00,14.6,14.61,14.6,14.61,9564.0,10.9879,10.9954,10.9879,10.9954,9564.0
2017-01-26 10:40:00,14.61,14.61,14.59,14.6,18120.0,10.9954,10.9954,10.9803,10.9879,18120.0
2017-01-26 10:50:00,14.6,14.6,14.59,14.6,12528.0,10.9879,10.9879,10.9803,10.9879,12528.0
2017-01-26 11:00:00,14.6,14.6,14.6,14.6,40449.0,10.9879,10.9879,10.9879,10.9879,40449.0
2017-01-26 11:10:00,14.6,14.61,14.6,14.6,56220.0,10.9879,10.9954,10.9879,10.9879,56220.0
2017-01-26 11:20:00,14.6,14.61,14.59,14.61,69882.0,10.9879,10.9954,10.9803,10.9954,69882.0
2017-01-26 11:30:00,14.6,14.61,14.6,14.61,29490.0,10.9879,10.9954,10.9879,10.9954,29490.0
2017-01-26 11:40:00,14.61,14.61,14.6,14.61,37137.0,10.9954,10.9954,10.9879,10.9954,37137.0
2017-01-26 11:50:00,14.6,14.61,14.6,14.6,19194.0,10.9879,10.9954,10.9879,10.9879,19194.0
2017-01-26 12:00:00,14.6,14.6,14.6,14.6,20559.0,10.9879,10.9879,10.9879,10.9879,20559.0
2017-01-26 12:10:00,14.6,14.6,14.6,14.6,48468.0,10.9879,10.9879,10.9879,10.9879,48468.0
2017-01-26 12:20:00,14.6,14.6,14.6,14.6,37689.0,10.9879,10.9879,10.9879,10.9879,37689.0
2017-01-26 12:30:00,14.6,14.6,14.59,14.59,48303.0,10.9879,10.9879,10.9803,10.9803,48303.0
2017-01-26 12:40:00,14.59,14.6,14.59,14.6,17856.0,10.9803,10.9879,10.9803,10.9879,17856.0
2017-01-26 12:50:00,14.6,14.6,14.59,14.6,10464.0,10.9879,10.9879,10.9803,10.9879,10464.0
2017-01-26 13:00:00,14.59,14.6,14.59,14.59,72447.0,10.9803,10.9879,10.9803,10.9803,72447.0
2017-01-26 13:10:00,14.59,14.59,14.58,14.59,21042.0,10.9803,10.9803,10.9728,10.9803,21042.0
2017-01-26 13:20:00,14.59,14.59,14.58,14.59,33864.0,10.9803,10.9803,10.9728,10.9803,33864.0
2017-01-26 13:30:00,14.59,14.6,14.59,14.59,36987.0,10.9803,10.9879,10.9803,10.9803,36987.0
2017-01-26 13:40:00,14.6,14.6,14.59,14.59,44280.0,10.9879,10.9879,10.9803,10.9803,44280.0
2017-01-26 13:50:00,14.6,14.6,14.59,14.59,19248.0,10.9879,10.9879,10.9803,10.9803,19248.0
2017-01-26 14:00:00,14.6,14.6,14.59,14.59,15825.0,10.9879,10.9879,10.9803,10.9803,15825.0
2017-01-26 14:10:00,14.6,14.6,14.59,14.6,9042.0,10.9879,10.9879,10.9803,10.9879,9042.0
2017-01-26 14:20:00,14.6,14.61,14.6,14.61,17445.0,10.9879,10.9954,10.9879,10.9954,17445.0
2017-01-26 14:30:00,14.61,14.61,14.6,14.6,42696.0,10.9954,10.9954,10.9879,10.9879,42696.0
2017-01-26 14:40:00,14.61,14.61,14.6,14.61,15354.0,10.9954,10.9954,10.9879,10.9954,15354.0
2017-01-26 14:50:00,14.6,14.61,14.6,14.6,28458.0,10.9879,10.9954,10.9879,10.9879,28458.0
2017-01-26 15:00:00,14.6,14.6,14.59,14.6,29472.0,10.9879,10.9879,10.9803,10.9879,29472.0
2017-01-26 15:10:00,14.59,14.6,14.59,14.6,28881.0,10.9803,10.9879,10.9803,10.9879,28881.0
2017-01-26 15:20:00,14.6,14.6,14.59,14.6,5256.0,10.9879,10.9879,10.9803,10.9879,5256.0
2017-01-26 15:30:00,14.6,14.61,14.6,14.6,27750.0,10.9879,10.9954,10.9879,10.9879,27750.0
2017-01-26 15:40:00,14.6,14.6,14.59,14.6,93507.0,10.9879,10.9879,10.9803,10.9879,93507.0
2017-01-26 15:50:00,14.6,14.6,14.59,14.6,207702.0,10.9879,10.9879,10.9803,10.9879,207702.0
2017-01-27 09:30:00,14.61,14.63,14.6,14.61,67578.0,10.9954,11.0104,10.9879,10.9954,67578.0
2017-01-27 09:40:00,14.62,14.63,14.61,14.62,23676.0,11.0029,11.0104,10.9954,11.0029,23676.0
2017-01-27 09:50:00,14.61,14.62,14.6,14.61,29733.0,10.9954,11.0029,10.9879,10.9954,29733.0
2017-01-27 10:00:00,14.61,14.61,14.6,14.6,11127.0,10.9954,10.9954,10.9879,10.9879,11127.0
2017-01-27 10:10:00,14.6,14.61,14.6,14.61,27699.0,10.9879,10.9954,10.9879,10.9954,27699.0
2017-01-27 10:20:00,14.61,14.61,14.61,14.61,17703.0,10.9954,10.9954,10.9954,10.9954,17703.0
2017-01-27 10:30:00,14.61,14.61,14.6,14.61,41352.0,10.9954,10.9954,10.9879,10.9954,41352.0
2017-01-27 10:40:00,14.6,14.61,14.6,14.6,41910.0,10.9879,10.9954,10.9879,10.9879,41910.0
2017-01-27 10:50:00,14.6,14.6,14.59,14.59,12438.0,10.9879,10.9879,10.9803,10.9803,12438.0
2017-01-27 11:00:00,14.59,14.59,14.58,14.59,6192.0,10.9803,10.9803,10.9728,10.9803,6192.0
2017-01-27 11:10:00,14.59,14.59,14.59,14.59,20724.0,10.9803,10.9803,10.9803,10.9803,20724.0
2017-01-27 11:20:00,14.59,14.6,14.59,14.6,18831.0,10.9803,10.9879,10.9803,10.9879,18831.0
2017-01-27 11:30:00,14.6,14.6,14.59,14.6,19941.0,10.9879,10.9879,10.9803,10.9879,19941.0
2017-01-27 11:40:00,14.6,14.6,14.59,14.6,17757.0,10.9879,10.9879,10.9803,10.9879,17757.0
2017-01-27 11:50:00,14.6,14.6,14.59,14.6,82929.0,10.9879,10.9879,10.9803,10.9879,82929.0
2017-01-27 12:00:00,14.6,14.61,14.6,14.6,104985.0,10.9879,10.9954,10.9879,10.9879,104985.0
2017-01-27 12:10:00,14.6,14.61,14.6,14.6,112650.0,10.9879,10.9954,10.9879,10.9879,112650.0
2017-01-27 12:20:00,14.6,14.61,14.6,14.6,21075.0,10.9879,10.9954,10.9879,10.9879,21075.0
2017-01-27 12:30:00,14.6,14.6,14.6,14.6,19194.0,10.9879,10.9879,10.9879,10.9879,19194.0
2017-01-27 12:40:00,14.6,14.6,14.59,14.59,9447.0,10.9879,10.9879,10.9803,10.9803,9447.0
2017-01-27 12:50:00,14.6,14.6,14.59,14.6,3894.0,10.9879,10.9879,10.9803,10.9879,3894.0
2017-01-27 13:00:00,14.6,14.6,14.59,14.59,15510.0,10.9879,10.9879,10.9803,10.9803,15510.0
2017-01-27 13:10:00,14.59,14.59,14.59,14.59,14001.0,10.9803,10.9803,10.9803,10.9803,14001.0
2017-01-27 13:20:00,14.6,14.6,14.59,14.6,48723.0,10.9879,10.9879,10.9803,10.9879,48723.0
2017-01-27 13:30:00,14.6,14.6,14.6,14.6,26238.0,10.9879,10.9879,10.9879,10.9879,26238.0
2017-01-27 13:40:00,14.6,14.6,14.6,14.6,12534.0,10.9879,10.9879,10.9879,10.9879,12534.0
2017-01-27 13:50:00,14.6,14.6,14.6,14.6,9471.0,10.9879,10.9879,10.9879,10.9879,9471.0
2017-01-27 14:00:00,14.6,14.6,14.6,14.6,22629.0,10.9879,10.9879,10.9879,10.9879,22629.0
2017-01-27 14:10:00,14.6,14.6,14.6,14.6,5319.0,10.9879,10.9879,10.9879,10.9879,5319.0
2017-01-27 14:20:00,14.6,14.6,14.59,14.6,7434.0,10.9879,10.9879,10.9803,10.9879,7434.0
2017-01-27 14:30:00,14.6,14.6,14.6,14.6,40254.0,10.9879,10.9879,10.9879,10.9879,40254.0
2017-01-27 14:40:00,14.6,14.6,14.6,14.6,22656.0,10.9879,10.9879,10.9879,10.9879,22656.0
2017-01-27 14:50:00,14.6,14.6,14.6,14.6,48243.0,10.9879,10.9879,10.9879,10.9879,48243.0
2017-01-27 15:00:00,14.6,14.6,14.6,14.6,27873.0,10.9879,10.9879,10.9879,10.9879,27873.0
2017-01-27 15:10:00,14.6,14.6,14.59,14.6,23622.0,10.9879,10.9879,10.9803,10.9879,23622.0
2017-01-27 15:20:00,14.59,14.6,14.59,14.59,14103.0,10.9803,10.9879,10.9803,10.9803,14103.0
2017-01-27 15:30:00,14.59,14.59,14.59,14.59,42387.0,10.9803,10.9803,10.9803,10.9803,42387.0
2017-01-27 15:40:00,14.59,14.59,14.59,14.59,13335.0,10.9803,10.9803,10.9803,10.9803,13335.0
2017-01-27 15:50:00,14.59,14.6,14.59,14.6,44052.0,10.9803,10.9879,10.9803,10.9879,44052.0
2017-01-30 09:30:00,14.56,14.58,14.54,14.55,126660.0,10.9578,10.9728,10.9427,10.9502,126660.0
2017-01-30 09:40:00,14.54,14.54,14.51,14.51,66642.0,10.9427,10.9427,10.9201,10.9201,66642.0
2017-01-30 09:50:00,14.51,14.53,14.51,14.52,30249.0,10.9201,10.9352,10.9201,10.9276,30249.0
2017-01-30 10:00:00,14.51,14.53,14.51,14.51,36744.0,10.9201,10.9352,10.9201,10.9201,36744.0
2017-01-30 10:10:00,14.52,14.52,14.5,14.5,37749.0,10.9276,10.9276,10.9126,10.9126,37749.0
2017-01-30 10:20:00,14.51,14.51,14.5,14.5,51882.0,10.9201,10.9201,10.9126,10.9126,51882.0
2017-01-30 10:30:00,14.5,14.51,14.48,14.49,72621.0,10.9126,10.9201,10.8975,10.9051,72621.0
2017-01-30 10:40:00,14.49,14.49,14.48,14.48,23505.0,10.9051,10.9051,10.8975,10.8975,23505.0
2017-01-30 10:50:00,14.48,14.49,14.47,14.48,57933.0,10.8975,10.9051,10.89,10.8975,57933.0
2017-01-30 11:00:00,14.48,14.49,14.48,14.49,25458.0,10.8975,10.9051,10.8975,10.9051,25458.0
2017-01-30 11:10:00,14.49,14.49,14.49,14.49,19164.0,10.9051,10.9051,10.9051,10.9051,19164.0
2017-01-30 11:20:00,14.5,14.5,14.49,14.49,10680.0,10.9126,10.9126,10.9051,10.9051,10680.0
2017-01-30 11:30:00,14.49,14.5,14.49,14.5,32796.0,10.9051,10.9126,10.9051,10.9126,32796.0
2017-01-30 11:40:00,14.51,14.51,14.5,14.51,17709.0,10.9201,10.9201,10.9126,10.9201,17709.0
2017-01-30 11:50:00,14.5,14.5,14.5,14.5,12123.0,10.9126,10.9126,10.9126,10.9126,12123.0
2017-01-30 12:00:00,14.5,14.5,14.5,14.5,18075.0,10.9126,10.9126,10.9126,10.9126,18075.0
2017-01-30 12:10:00,14.5,14.5,14.49,14.5,10344.0,10.9126,10.9126,10.9051,10.9126,10344.0
2017-01-30 12:20:00,14.5,14.5,14.49,14.5,11706.0,10.9126,10.9126,10.9051,10.9126,11706.0
2017-01-30 12:30:00,14.5,14.5,14.48,14.49,80448.0,10.9126,10.9126,10.8975,10.9051,80448.0
2017-01-30 12:40:00,14.49,14.49,14.48,14.49,16749.0,10.9051,10.9051,10.8975,10.9051,16749.0
2017-01-30 12:50:00,14.48,14.49,14.48,14.49,32346.0,10.8975,10.9051,10.8975,10.9051,32346.0
2017-01-30 13:00:00,14.49,14.5,14.49,14.5,18717.0,10.9051,10.9126,10.9051,10.9126,18717.0
2017-01-30 13:10:00,14.49,14.49,14.49,14.49,10368.0,10.9051,10.9051,10.9051,10.9051,10368.0
2017-01-30 13:20:00,14.49,14.49,14.48,14.49,11526.0,10.9051,10.9051,10.8975,10.9051,11526.0
2017-01-30 13:30:00,14.49,14.49,14.48,14.49,10686.0,10.9051,10.9051,10.8975,10.9051,10686.0
2017-01-30 13:40:00,14.49,14.49,14.48,14.48,17823.0,10.9051,10.9051,10.8975,10.8975,17823.0
2017-01-30 13:50:00,14.48,14.48,14.47,14.48,94659.0,10.8975,10.8975,10.89,10.8975,94659.0
2017-01-30 14:00:00,14.48,14.49,14.48,14.48,23112.0,10.8975,10.9051,10.8975,10.8975,23112.0
2017-01-30 14:10:00,14.49,14.49,14.49,14.49,23640.0,10.9051,10.9051,10.9051,10.9051,23640.0
2017-01-30 14:20:00,14.49,14.5,14.49,14.5,26382.0,10.9051,10.9126,10.9051,10.9126,26382.0
2017-01-30 14:30:00,14.5,14.5,14.5,14.5,27822.0,10.9126,10.9126,10.9126,10.9126,27822.0
2017-01-30 14:40:00,14.5,14.5,14.49,14.5,35925.0,10.9126,10.9126,10.9051,10.9126,35925.0
2017-01-30 14:50:00,14.49,14.5,14.49,14.5,36018.0,10.9051,10.9126,10.9051,10.9126,36018.0
2017-01-30 15:00:00,14.5,14.5,14.49,14.49,37983.0,10.9126,10.9126,10.9051,10.9051,37983.0
2017-01-30 15:10:00,14.49,14.49,14.49,14.49,52416.0,10.9051,10.9051,10.9051,10.9051,52416.0
2017-01-30 15:20:00,14.49,14.49,14.49,14.49,13941.0,10.9051,10.9051,10.9051,10.9051,13941.0
2017-01-30 15:30:00,14.49,14.5,14.49,14.5,82524.0,10.9051,10.9126,10.9051,10.9126,82524.0
2017-01-30 15:40:00,14.5,14.52,14.49,14.52,31608.0,10.9126,10.9276,10.9051,10.9276,31608.0
2017-01-30 15:50:00,14.52,14.53,14.51,14.52,267117.0,10.9276,10.9352,10.9201,10.9276,267117.0
2017-01-31 09:30:00,14.48,14.49,14.44,14.45,111168.0,10.8975,10.9051,10.8674,10.875,111168.0
2017-01-31 09:40:00,14.45,14.45,14.44,14.45,9834.0,10.875,10.875,10.8674,10.875,9834.0
2017-01-31 09:50:00,14.45,14.45,14.43,14.44,59943.0,10.875,10.875,10.8599,10.8674,59943.0
2017-01-31 10:00:00,14.44,14.44,14.41,14.42,160521.0,10.8674,10.8674,10.8449,10.8524,160521.0
2017-01-31 10:10:00,14.43,14.43,14.41,14.43,75867.0,10.8599,10.8599,10.8449,10.8599,75867.0
2017-01-31 10:20:00,14.43,14.43,14.42,14.42,34368.0,10.8599,10.8599,10.8524,10.8524,34368.0
2017-01-31 10:30:00,14.42,14.44,14.42,14.43,26841.0,10.8524,10.8674,10.8524,10.8599,26841.0
2017-01-31 10:40:00,14.43,14.43,14.42,14.42,49995.0,10.8599,10.8599,10.8524,10.8524,49995.0
2017-01-31 10:50:00,14.43,14.43,14.42,14.42,14148.0,10.8599,10.8599,10.8524,10.8524,14148.0
2017-01-31 11:00:00,14.42,14.43,14.42,14.43,35559.0,10.8524,10.8599,10.8524,10.8599,35559.0
2017-01-31 11:10:00,14.43,14.44,14.43,14.43,25920.0,10.8599,10.8674,10.8599,10.8599,25920.0
2017-01-31 11:20:00,14.43,14.44,14.42,14.43,33354.0,10.8599,10.8674,10.8524,10.8599,33354.0
2017-01-31 11:30:00,14.43,14.43,14.41,14.42,24420.0,10.8599,10.8599,10.8449,10.8524,24420.0
2017-01-31 11:40:00,14.42,14.42,14.42,14.42,15561.0,10.8524,10.8524,10.8524,10.8524,15561.0
2017-01-31 11:50:00,14.42,14.43,14.42,14.42,144393.0,10.8524,10.8599,10.8524,10.8524,144393.0
2017-01-31 12:00:00,14.42,14.43,14.42,14.43,15834.0,10.8524,10.8599,10.8524,10.8599,15834.0
2017-01-31 12:10:00,14.43,14.44,14.42,14.44,15312.0,10.8599,10.8674,10.8524,10.8674,15312.0
2017-01-31 12:20:00,14.44,14.44,14.44,14.44,21288.0,10.8674,10.8674,10.8674,10.8674,21288.0
2017-01-31 12:30:00,14.44,14.44,14.43,14.44,26091.0,10.8674,10.8674,10.8599,10.8674,26091.0
2017-01-31 12:40:00,14.44,14.44,14.43,14.44,25671.0,10.8674,10.8674,10.8599,10.8674,25671.0
2017-01-31 12:50:00,14.44,14.44,14.43,14.44,62169.0,10.8674,10.8674,10.8599,10.8674,62169.0
2017-01-31 13:00:00,14.44,14.44,14.43,14.43,156069.0,10.8674,10.8674,10.8599,10.8599,156069.0
2017-01-31 13:10:00,14.43,14.43,14.42,14.42,14994.0,10.8599,10.8599,10.8524,10.8524,14994.0
2017-01-31 13:20:00,14.42,14.44,14.42,14.44,29955.0,10.8524,10.8674,10.8524,10.8674,29955.0
2017-01-31 13:30:00,14.44,14.44,14.43,14.43,33666.0,10.8674,10.8674,10.8599,10.8599,33666.0
2017-01-31 13:40:00,14.43,14.43,14.42,14.42,124404.0,10.8599,10.8599,10.8524,10.8524,124404.0
2017-01-31 13:50:00,14.42,14.42,14.41,14.41,26748.0,10.8524,10.8524,10.8449,10.8449,26748.0
2017-01-31 14:00:00,14.41,14.41,14.4,14.41,43512.0,10.8449,10.8449,10.8373,10.8449,43512.0
2017-01-31 14:10:00,14.41,14.42,14.4,14.41,107544.0,10.8449,10.8524,10.8373,10.8449,107544.0
2017-01-31 14:20:00,14.42,14.42,14.41,14.42,13434.0,10.8524,10.8524,10.8449,10.8524,13434.0
2017-01-31 14:30:00,14.42,14.43,14.42,14.42,34596.0,10.8524,10.8599,10.8524,10.8524,34596.0
2017-01-31 14:40:00,14.42,14.43,14.42,14.43,32685.0,10.8524,10.8599,10.8524,10.8599,32685.0
2017-01-31 14:50:00,14.43,14.44,14.43,14.44,134397.0,10.8599,10.8674,10.8599,10.8674,134397.0
2017-01-31 15:00:00,14.44,14.45,14.44,14.44,39438.0,10.8674,10.875,10.8674,10.8674,39438.0
2017-01-31 15:10:00,14.44,14.45,14.44,14.44,33486.0,10.8674,10.875,10.8674,10.8674,33486.0
2017-01-31 15:20:00,14.44,14.45,14.44,14.44,41154.0,10.8674,10.875,10.8674,10.8674,41154.0
2017-01-31 15:30:00,14.44,14.45,14.44,14.45,60189.0,10.8674,10.875,10.8674,10.875,60189.0
2017-01-31 15:40:00,14.45,14.46,14.45,14.45,45063.0,10.875,10.8825,10.875,10.875,45063.0
2017-01-31 15:50:00,14.45,14.46,14.45,14.45,78618.0,10.875,10.8825,10.875,10.875,78618.0
2017-02-01 09:30:00,14.46,14.46,14.43,14.45,86400.0,10.8825,10.8825,10.8599,10.875,86400.0
2017-02-01 09:40:00,14.44,14.45,14.43,14.44,14235.0,10.8674,10.875,10.8599,10.8674,14235.0
2017-02-01 09:50:00,14.44,14.44,14.42,14.42,106158.0,10.8674,10.8674,10.8524,10.8524,106158.0
2017-02-01 10:00:00,14.42,14.43,14.41,14.41,23124.0,10.8524,10.8599,10.8449,10.8449,23124.0
2017-02-01 10:10:00,14.41,14.41,14.4,14.4,26805.0,10.8449,10.8449,10.8373,10.8373,26805.0
2017-02-01 10:20:00,14.4,14.41,14.4,14.4,29181.0,10.8373,10.8449,10.8373,10.8373,29181.0
2017-02-01 10:30:00,14.4,14.4,14.38,14.38,32076.0,10.8373,10.8373,10.8223,10.8223,32076.0
2017-02-01 10:40:00,14.38,14.39,14.37,14.38,69798.0,10.8223,10.8298,10.8148,10.8223,69798.0
2017-02-01 10:50:00,14.38,14.39,14.36,14.36,60891.0,10.8223,10.8298,10.8072,10.8072,60891.0
2017-02-01 11:00:00,14.37,14.38,14.37,14.38,25164.0,10.8148,10.8223,10.8148,10.8223,25164.0
2017-02-01 11:10:00,14.38,14.39,14.37,14.38,44928.0,10.8223,10.8298,10.8148,10.8223,44928.0
2017-02-01 11:20:00,14.38,14.38,14.37,14.37,48315.0,10.8223,10.8223,10.8148,10.8148,48315.0
2017-02-01 11:30:00,14.37,14.38,14.36,14.36,17049.0,10.8148,10.8223,10.8072,10.8072,17049.0
2017-02-01 11:40:00,14.36,14.37,14.35,14.36,38886.0,10.8072,10.8148,10.7997,10.8072,38886.0
2017-02-01 11:50:00,14.35,14.36,14.35,14.36,29436.0,10.7997,10.8072,10.7997,10.8072,29436.0
2017-02-01 12:00:00,14.36,14.37,14.36,14.37,34509.0,10.8072,10.8148,10.8072,10.8148,34509.0
2017-02-01 12:10:00,14.37,14.37,14.36,14.36,27105.0,10.8148,10.8148,10.8072,10.8072,27105.0
2017-02-01 12:20:00,14.36,14.37,14.36,14.37,44049.0,10.8072,10.8148,10.8072,10.8148,44049.0
2017-02-01 12:30:00,14.38,14.38,14.37,14.38,34218.0,10.8223,10.8223,10.8148,10.8223,34218.0
2017-02-01 12:40:00,14.38,14.38,14.38,14.38,148137.0,10.8223,10.8223,10.8223,10.8223,148137.0
2017-02-01 12:50:00,14.38,14.38,14.37,14.37,18564.0,10.8223,10.8223,10.8148,10.8148,18564.0
2017-02-01 13:00:00,14.38,14.39,14.37,14.38,61194.0,10.8223,10.8298,10.8148,10.8223,61194.0
2017-02-01 13:10:00,14.38,14.38,14.38,14.38,28596.0,10.8223,10.8223,10.8223,10.8223,28596.0
2017-02-01 13:20:00,14.38,14.38,14.37,14.38,25041.0,10.8223,10.8223,10.8148,10.8223,25041.0
2017-02-01 13:30:00,14.38,14.38,14.37,14.38,15495.0,10.8223,10.8223,10.8148,10.8223,15495.0
2017-02-01 13:40:00,14.37,14.38,14.37,14.37,21714.0,10.8148,10.8223,10.8148,10.8148,21714.0
2017-02-01 13:50:00,14.37,14.37,14.35,14.36,28998.0,10.8148,10.8148,10.7997,10.8072,28998.0
2017-02-01 14:00:00,14.36,14.39,14.35,14.37,36783.0,10.8072,10.8298,10.7997,10.8148,36783.0
2017-02-01 14:10:00,14.37,14.4,14.37,14.39,19398.0,10.8148,10.8373,10.8148,10.8298,19398.0
2017-02-01 14:20:00,14.4,14.4,14.39,14.39,11778.0,10.8373,10.8373,10.8298,10.8298,11778.0
2017-02-01 14:30:00,14.39,14.4,14.37,14.38,25038.0,10.8298,10.8373,10.8148,10.8223,25038.0
2017-02-01 14:40:00,14.38,14.38,14.36,14.37,28761.0,10.8223,10.8223,10.8072,10.8148,28761.0
2017-02-01 14:50:00,14.37,14.37,14.36,14.37,35574.0,10.8148,10.8148,10.8072,10.8148,35574.0
2017-02-01 15:00:00,14.38,14.38,14.37,14.38,22497.0,10.8223,10.8223,10.8148,10.8223,22497.0
2017-02-01 15:10:00,14.38,14.38,14.37,14.38,20742.0,10.8223,10.8223,10.8148,10.8223,20742.0
2017-02-01 15:20:00,14.38,14.39,14.38,14.39,28980.0,10.8223,10.8298,10.8223,10.8298,28980.0
2017-02-01 15:30:00,14.39,14.39,14.38,14.39,26805.0,10.8298,10.8298,10.8223,10.8298,26805.0
2017-02-01 15:40:00,14.39,14.4,14.38,14.38,82539.0,10.8298,10.8373,10.8223,10.8223,82539.0
2017-02-01 15:50:00,14.38,14.39,14.38,14.38,81252.0,10.8223,10.8298,10.8223,10.8223,81252.0
2017-02-02 09:30:00,14.39,14.39,14.35,14.37,184794.0,10.8298,10.8298,10.7997,10.8148,184794.0
2017-02-02 09:40:00,14.36,14.38,14.36,14.37,11103.0,10.8072,10.8223,10.8072,10.8148,11103.0
2017-02-02 09:50:00,14.37,14.37,14.36,14.37,32688.0,10.8148,10.8148,10.8072,10.8148,32688.0
2017-02-02 10:00:00,14.37,14.37,14.36,14.37,10947.0,10.8148,10.8148,10.8072,10.8148,10947.0
2017-02-02 10:10:00,14.37,14.38,14.36,14.37,30510.0,10.8148,10.8223,10.8072,10.8148,30510.0
2017-02-02 10:20:00,14.37,14.37,14.36,14.37,58314.0,10.8148,10.8148,10.8072,10.8148,58314.0
2017-02-02 10:30:00,14.37,14.37,14.36,14.37,21300.0,10.8148,10.8148,10.8072,10.8148,21300.0
2017-02-02 10:40:00,14.37,14.39,14.37,14.39,338076.0,10.8148,10.8298,10.8148,10.8298,338076.0
2017-02-02 10:50:00,14.39,14.4,14.38,14.4,25233.0,10.8298,10.8373,10.8223,10.8373,25233.0
2017-02-02 11:00:00,14.41,14.41,14.4,14.4,10905.0,10.8449,10.8449,10.8373,10.8373,10905.0
2017-02-02 11:10:00,14.41,14.41,14.4,14.41,22944.0,10.8449,10.8449,10.8373,10.8449,22944.0
2017-02-02 11:20:00,14.4,14.41,14.4,14.4,19845.0,10.8373,10.8449,10.8373,10.8373,19845.0
2017-02-02 11:30:00,14.4,14.4,14.39,14.39,15495.0,10.8373,10.8373,10.8298,10.8298,15495.0
2017-02-02 11:40:00,14.4,14.4,14.38,14.38,42510.0,10.8373,10.8373,10.8223,10.8223,42510.0
2017-02-02 11:50:00,14.37,14.38,14.37,14.38,16200.0,10.8148,10.8223,10.8148,10.8223,16200.0
2017-02-02 12:00:00,14.38,14.38,14.37,14.38,125214.0,10.8223,10.8223,10.8148,10.8223,125214.0
2017-02-02 12:10:00,14.38,14.38,14.37,14.38,13683.0,10.8223,10.8223,10.8148,10.8223,13683.0
2017-02-02 12:20:00,14.38,14.39,14.38,14.38,79794.0,10.8223,10.8298,10.8223,10.8223,79794.0
2017-02-02 12:30:00,14.38,14.39,14.38,14.39,33309.0,10.8223,10.8298,10.8223,10.8298,33309.0
2017-02-02 12:40:00,14.39,14.4,14.39,14.4,22404.0,10.8298,10.8373,10.8298,10.8373,22404.0
2017-02-02 12:50:00,14.4,14.4,14.4,14.4,21309.0,10.8373,10.8373,10.8373,10.8373,21309.0
2017-02-02 13:00:00,14.4,14.41,14.39,14.4,43692.0,10.8373,10.8449,10.8298,10.8373,43692.0
2017-02-02 13:10:00,14.4,14.4,14.4,14.4,36660.0,10.8373,10.8373,10.8373,10.8373,36660.0
2017-02-02 13:20:00,14.4,14.4,14.38,14.38,52989.0,10.8373,10.8373,10.8223,10.8223,52989.0
2017-02-02 13:30:00,14.38,14.39,14.38,14.39,26073.0,10.8223,10.8298,10.8223,10.8298,26073.0
2017-02-02 13:40:00,14.38,14.4,14.38,14.39,31788.0,10.8223,10.8373,10.8223,10.8298,31788.0
2017-02-02 13:50:00,14.4,14.41,14.4,14.4,8610.0,10.8373,10.8449,10.8373,10.8373,8610.0
2017-02-02 14:00:00,14.4,14.4,14.4,14.4,51855.0,10.8373,10.8373,10.8373,10.8373,51855.0
2017-02-02 14:10:00,14.4,14.4,14.39,14.39,14499.0,10.8373,10.8373,10.8298,10.8298,14499.0
2017-02-02 14:20:00,14.39,14.39,14.37,14.38,20619.0,10.8298,10.8298,10.8148,10.8223,20619.0
2017-02-02 14:30:00,14.38,14.38,14.37,14.38,24774.0,10.8223,10.8223,10.8148,10.8223,24774.0
2017-02-02 14:40:00,14.38,14.38,14.37,14.37,37302.0,10.8223,10.8223,10.8148,10.8148,37302.0
2017-02-02 14:50:00,14.37,14.38,14.37,14.38,13749.0,10.8148,10.8223,10.8148,10.8223,13749.0
2017-02-02 15:00:00,14.38,14.38,14.38,14.38,46038.0,10.8223,10.8223,10.8223,10.8223,46038.0
2017-02-02 15:10:00,14.38,14.39,14.38,14.39,23256.0,10.8223,10.8298,10.8223,10.8298,23256.0
2017-02-02 15:20:00,14.39,14.4,14.39,14.4,74109.0,10.8298,10.8373,10.8298,10.8373,74109.0
2017-02-02 15:30:00,14.4,14.4,14.4,14.4,98796.0,10.8373,10.8373,10.8373,10.8373,98796.0
2017-02-02 15:40:00,14.4,14.4,14.39,14.4,43248.0,10.8373,10.8373,10.8298,10.8373,43248.0
2017-02-02 15:50:00,14.4,14.4,14.39,14.4,104565.0,10.8373,10.8373,10.8298,10.8373,104565.0
2017-02-03 09:30:00,14.45,14.46,14.43,14.44,70398.0,10.875,10.8825,10.8599,10.8674,70398.0
2017-02-03 09:40:00,14.44,14.44,14.43,14.44,22341.0,10.8674,10.8674,10.8599,10.8674,22341.0
2017-02-03 09:50:00,14.43,14.44,14.43,14.44,10866.0,10.8599,10.8674,10.8599,10.8674,10866.0
2017-02-03 10:00:00,14.44,14.45,14.43,14.45,19482.0,10.8674,10.875,10.8599,10.875,19482.0
2017-02-03 10:10:00,14.46,14.47,14.45,14.47,48945.0,10.8825,10.89,10.875,10.89,48945.0
2017-02-03 10:20:00,14.47,14.47,14.46,14.46,117303.0,10.89,10.89,10.8825,10.8825,117303.0
2017-02-03 10:30:00,14.46,14.47,14.46,14.46,30723.0,10.8825,10.89,10.8825,10.8825,30723.0
2017-02-03 10:40:00,14.47,14.48,14.46,14.48,10149.0,10.89,10.8975,10.8825,10.8975,10149.0
2017-02-03 10:50:00,14.48,14.48,14.47,14.47,28818.0,10.8975,10.8975,10.89,10.89,28818.0
2017-02-03 11:00:00,14.48,14.49,14.47,14.48,26694.0,10.8975,10.9051,10.89,10.8975,26694.0
2017-02-03 11:10:00,14.48,14.49,14.48,14.48,16833.0,10.8975,10.9051,10.8975,10.8975,16833.0
2017-02-03 11:20:00,14.47,14.48,14.47,14.47,23160.0,10.89,10.8975,10.89,10.89,23160.0
2017-02-03 11:30:00,14.47,14.48,14.46,14.47,35964.0,10.89,10.8975,10.8825,10.89,35964.0
2017-02-03 11:40:00,14.46,14.47,14.46,14.47,5100.0,10.8825,10.89,10.8825,10.89,5100.0
2017-02-03 11:50:00,14.48,14.48,14.47,14.48,20157.0,10.8975,10.8975,10.89,10.8975,20157.0
2017-02-03 12:00:00,14.48,14.49,14.48,14.48,14613.0,10.8975,10.9051,10.8975,10.8975,14613.0
2017-02-03 12:10:00,14.48,14.48,14.48,14.48,128031.0,10.8975,10.8975,10.8975,10.8975,128031.0
2017-02-03 12:20:00,14.48,14.48,14.47,14.47,10302.0,10.8975,10.8975,10.89,10.89,10302.0
2017-02-03 12:30:00,14.48,14.49,14.48,14.48,22500.0,10.8975,10.9051,10.8975,10.8975,22500.0
2017-02-03 12:40:00,14.48,14.49,14.48,14.48,61599.0,10.8975,10.9051,10.8975,10.8975,61599.0
2017-02-03 12:50:00,14.48,14.49,14.48,14.48,39951.0,10.8975,10.9051,10.8975,10.8975,39951.0
2017-02-03 13:00:00,14.48,14.48,14.47,14.47,25821.0,10.8975,10.8975,10.89,10.89,25821.0
2017-02-03 13:10:00,14.47,14.48,14.47,14.48,42420.0,10.89,10.8975,10.89,10.8975,42420.0
2017-02-03 13:20:00,14.48,14.48,14.47,14.48,18750.0,10.8975,10.8975,10.89,10.8975,18750.0
2017-02-03 13:30:00,14.48,14.48,14.47,14.47,6528.0,10.8975,10.8975,10.89,10.89,6528.0
2017-02-03 13:40:00,14.48,14.48,14.47,14.48,12978.0,10.8975,10.8975,10.89,10.8975,12978.0
2017-02-03 13:50:00,14.48,14.48,14.47,14.48,20937.0,10.8975,10.8975,10.89,10.8975,20937.0
2017-02-03 14:00:00,14.48,14.48,14.47,14.48,9195.0,10.8975,10.8975,10.89,10.8975,9195.0
2017-02-03 14:10:00,14.47,14.49,14.47,14.48,18018.0,10.89,10.9051,10.89,10.8975,18018.0
2017-02-03 14:20:00,14.48,14.48,14.47,14.48,125637.0,10.8975,10.8975,10.89,10.8975,125637.0
2017-02-03 14:30:00,14.48,14.48,14.48,14.48,12120.0,10.8975,10.8975,10.8975,10.8975,12120.0
2017-02-03 14:40:00,14.48,14.49,14.48,14.48,6387.0,10.8975,10.9051,10.8975,10.8975,6387.0
2017-02-03 14:50:00,14.48,14.49,14.48,14.48,12978.0,10.8975,10.9051,10.8975,10.8975,12978.0
2017-02-03 15:00:00,14.48,14.49,14.47,14.48,128175.0,10.8975,10.9051,10.89,10.8975,128175.0
2017-02-03 15:10:00,14.48,14.49,14.48,14.48,23799.0,10.8975,10.9051,10.8975,10.8975,23799.0
2017-02-03 15:20:00,14.48,14.48,14.47,14.48,28674.0,10.8975,10.8975,10.89,10.8975,28674.0
2017-02-03 15:30:00,14.48,14.48,14.47,14.48,34650.0,10.8975,10.8975,10.89,10.8975,34650.0
2017-02-03 15:40:00,14.48,14.48,14.48,14.48,34221.0,10.8975,10.8975,10.8975,10.8975,34221.0
2017-02-03 15:50:00,14.48,14.48,14.47,14.47,34266.0,10.8975,10.8975,10.89,10.89,34266.0
2017-02-06 09:30:00,14.42,14.46,14.42,14.46,154647.0,10.8524,10.8825,10.8524,10.8825,154647.0
2017-02-06 09:40:00,14.45,14.46,14.45,14.45,12129.0,10.875,10.8825,10.875,10.875,12129.0
2017-02-06 09:50:00,14.45,14.47,14.45,14.46,20268.0,10.875,10.89,10.875,10.8825,20268.0
2017-02-06 10:00:00,14.46,14.46,14.45,14.46,15417.0,10.8825,10.8825,10.875,10.8825,15417.0
2017-02-06 10:10:00,14.46,14.47,14.46,14.46,11070.0,10.8825,10.89,10.8825,10.8825,11070.0
2017-02-06 10:20:00,14.47,14.47,14.46,14.47,17178.0,10.89,10.89,10.8825,10.89,17178.0
2017-02-06 10:30:00,14.47,14.47,14.46,14.46,55767.0,10.89,10.89,10.8825,10.8825,55767.0
2017-02-06 10:40:00,14.46,14.46,14.45,14.46,94851.0,10.8825,10.8825,10.875,10.8825,94851.0
2017-02-06 10:50:00,14.46,14.46,14.45,14.46,14619.0,10.8825,10.8825,10.875,10.8825,14619.0
2017-02-06 11:00:00,14.45,14.47,14.45,14.47,35535.0,10.875,10.89,10.875,10.89,35535.0
2017-02-06 11:10:00,14.47,14.47,14.47,14.47,16227.0,10.89,10.89,10.89,10.89,16227.0
2017-02-06 11:20:00,14.47,14.47,14.46,14.47,11883.0,10.89,10.89,10.8825,10.89,11883.0
2017-02-06 11:30:00,14.47,14.47,14.46,14.47,18843.0,10.89,10.89,10.8825,10.89,18843.0
2017-02-06 11:40:00,14.47,14.47,14.45,14.46,28143.0,10.89,10.89,10.875,10.8825,28143.0
2017-02-06 11:50:00,14.46,14.46,14.45,14.46,15006.0,10.8825,10.8825,10.875,10.8825,15006.0
2017-02-06 12:00:00,14.46,14.46,14.45,14.45,18099.0,10.8825,10.8825,10.875,10.875,18099.0
2017-02-06 12:10:00,14.45,14.46,14.45,14.45,8706.0,10.875,10.8825,10.875,10.875,8706.0
2017-02-06 12:20:00,14.46,14.46,14.45,14.46,153702.0,10.8825,10.8825,10.875,10.8825,153702.0
2017-02-06 12:30:00,14.46,14.46,14.44,14.45,61179.0,10.8825,10.8825,10.8674,10.875,61179.0
2017-02-06 12:40:00,14.45,14.45,14.45,14.45,58200.0,10.875,10.875,10.875,10.875,58200.0
2017-02-06 12:50:00,14.45,14.45,14.44,14.45,84519.0,10.875,10.875,10.8674,10.875,84519.0
2017-02-06 13:00:00,14.45,14.45,14.44,14.44,82398.0,10.875,10.875,10.8674,10.8674,82398.0
2017-02-06 13:10:00,14.44,14.45,14.43,14.43,42369.0,10.8674,10.875,10.8599,10.8599,42369.0
2017-02-06 13:20:00,14.44,14.44,14.44,14.44,20235.0,10.8674,10.8674,10.8674,10.8674,20235.0
2017-02-06 13:30:00,14.43,14.44,14.43,14.43,14940.0,10.8599,10.8674,10.8599,10.8599,14940.0
2017-02-06 13:40:00,14.43,14.44,14.43,14.43,17427.0,10.8599,10.8674,10.8599,10.8599,17427.0
2017-02-06 13:50:00,14.43,14.45,14.43,14.44,33771.0,10.8599,10.875,10.8599,10.8674,33771.0
2017-02-06 14:00:00,14.44,14.44,14.44,14.44,45018.0,10.8674,10.8674,10.8674,10.8674,45018.0
2017-02-06 14:10:00,14.44,14.45,14.44,14.44,10236.0,10.8674,10.875,10.8674,10.8674,10236.0
2017-02-06 14:20:00,14.44,14.45,14.44,14.44,34146.0,10.8674,10.875,10.8674,10.8674,34146.0
2017-02-06 14:30:00,14.44,14.45,14.44,14.44,15474.0,10.8674,10.875,10.8674,10.8674,15474.0
2017-02-06 14:40:00,14.45,14.45,14.44,14.45,29571.0,10.875,10.875,10.8674,10.875,29571.0
2017-02-06 14:50:00,14.45,14.45,14.44,14.45,57651.0,10.875,10.875,10.8674,10.875,57651.0
2017-02-06 15:00:00,14.45,14.45,14.44,14.45,17796.0,10.875,10.875,10.8674,10.875,17796.0
2017-02-06 15:10:00,14.45,14.45,14.44,14.45,43293.0,10.875,10.875,10.8674,10.875,43293.0
2017-02-06 15:20:00,14.45,14.45,14.44,14.45,25653.0,10.875,10.875,10.8674,10.875,25653.0
2017-02-06 15:30:00,14.45,14.45,14.44,14.45,13692.0,10.875,10.875,10.8674,10.875,13692.0
2017-02-06 15:40:00,14.45,14.45,14.44,14.44,24681.0,10.875,10.875,10.8674,10.8674,24681.0
2017-02-06 15:50:00,14.44,14.45,14.44,14.45,72807.0,10.8674,10.875,10.8674,10.875,72807.0
2017-02-07 09:30:00,14.49,14.5,14.47,14.5,133320.0,10.9051,10.9126,10.89,10.9126,133320.0
2017-02-07 09:40:00,14.5,14.52,14.5,14.51,44184.0,10.9126,10.9276,10.9126,10.9201,44184.0
2017-02-07 09:50:00,14.5,14.51,14.5,14.5,26991.0,10.9126,10.9201,10.9126,10.9126,26991.0
2017-02-07 10:00:00,14.5,14.51,14.5,14.5,24078.0,10.9126,10.9201,10.9126,10.9126,24078.0
2017-02-07 10:10:00,14.5,14.51,14.5,14.51,23706.0,10.9126,10.9201,10.9126,10.9201,23706.0
2017-02-07 10:20:00,14.5,14.5,14.49,14.5,14055.0,10.9126,10.9126,10.9051,10.9126,14055.0
2017-02-07 10:30:00,14.49,14.5,14.49,14.5,19695.0,10.9051,10.9126,10.9051,10.9126,19695.0
2017-02-07 10:40:00,14.5,14.51,14.5,14.5,30450.0,10.9126,10.9201,10.9126,10.9126,30450.0
2017-02-07 10:50:00,14.5,14.5,14.49,14.49,15801.0,10.9126,10.9126,10.9051,10.9051,15801.0
2017-02-07 11:00:00,14.49,14.5,14.49,14.5,21441.0,10.9051,10.9126,10.9051,10.9126,21441.0
2017-02-07 11:10:00,14.5,14.5,14.49,14.49,19767.0,10.9126,10.9126,10.9051,10.9051,19767.0
2017-02-07 11:20:00,14.48,14.49,14.47,14.47,25899.0,10.8975,10.9051,10.89,10.89,25899.0
2017-02-07 11:30:00,14.47,14.48,14.47,14.48,23670.0,10.89,10.8975,10.89,10.8975,23670.0
2017-02-07 11:40:00,14.48,14.48,14.47,14.48,17172.0,10.8975,10.8975,10.89,10.8975,17172.0
2017-02-07 11:50:00,14.48,14.49,14.48,14.48,22215.0,10.8975,10.9051,10.8975,10.8975,22215.0
2017-02-07 12:00:00,14.48,14.5,14.48,14.48,135000.0,10.8975,10.9126,10.8975,10.8975,135000.0
2017-02-07 12:10:00,14.49,14.49,14.48,14.48,29973.0,10.9051,10.9051,10.8975,10.8975,29973.0
2017-02-07 12:20:00,14.48,14.48,14.47,14.47,189822.0,10.8975,10.8975,10.89,10.89,189822.0
2017-02-07 12:30:00,14.47,14.48,14.47,14.48,31041.0,10.89,10.8975,10.89,10.8975,31041.0
2017-02-07 12:40:00,14.48,14.48,14.46,14.46,20664.0,10.8975,10.8975,10.8825,10.8825,20664.0
2017-02-07 12:50:00,14.46,14.47,14.46,14.46,12987.0,10.8825,10.89,10.8825,10.8825,12987.0
2017-02-07 13:00:00,14.47,14.47,14.46,14.47,8841.0,10.89,10.89,10.8825,10.89,8841.0
2017-02-07 13:10:00,14.47,14.48,14.47,14.48,25431.0,10.89,10.8975,10.89,10.8975,25431.0
2017-02-07 13:20:00,14.47,14.48,14.47,14.48,16317.0,10.89,10.8975,10.89,10.8975,16317.0
2017-02-07 13:30:00,14.48,14.49,14.48,14.48,20271.0,10.8975,10.9051,10.8975,10.8975,20271.0
2017-02-07 13:40:00,14.48,14.49,14.48,14.48,8124.0,10.8975,10.9051,10.8975,10.8975,8124.0
2017-02-07 13:50:00,14.48,14.48,14.48,14.48,7521.0,10.8975,10.8975,10.8975,10.8975,7521.0
2017-02-07 14:00:00,14.48,14.48,14.48,14.48,47724.0,10.8975,10.8975,10.8975,10.8975,47724.0
2017-02-07 14:10:00,14.48,14.48,14.47,14.48,33243.0,10.8975,10.8975,10.89,10.8975,33243.0
2017-02-07 14:20:00,14.48,14.48,14.47,14.48,13656.0,10.8975,10.8975,10.89,10.8975,13656.0
2017-02-07 14:30:00,14.48,14.49,14.48,14.48,35955.0,10.8975,10.9051,10.8975,10.8975,35955.0
2017-02-07 14:40:00,14.48,14.48,14.48,14.48,12150.0,10.8975,10.8975,10.8975,10.8975,12150.0
2017-02-07 14:50:00,14.49,14.49,14.48,14.48,12876.0,10.9051,10.9051,10.8975,10.8975,12876.0
2017-02-07 15:00:00,14.49,14.5,14.49,14.49,20805.0,10.9051,10.9126,10.9051,10.9051,20805.0
2017-02-07 15:10:00,14.49,14.49,14.49,14.49,27963.0,10.9051,10.9051,10.9051,10.9051,27963.0
2017-02-07 15:20:00,14.49,14.49,14.48,14.48,50748.0,10.9051,10.9051,10.8975,10.8975,50748.0
2017-02-07 15:30:00,14.48,14.48,14.47,14.48,12597.0,10.8975,10.8975,10.89,10.8975,12597.0
2017-02-07 15:40:00,14.48,14.48,14.47,14.48,16290.0,10.8975,10.8975,10.89,10.8975,16290.0
2017-02-07 15:50:00,14.48,14.48,14.47,14.48,72054.0,10.8975,10.8975,10.89,10.8975,72054.0
2017-02-08 09:30:00,14.48,14.49,14.47,14.48,54546.0,10.8975,10.9051,10.89,10.8975,54546.0
2017-02-08 09:40:00,14.48,14.49,14.48,14.48,5616.0,10.8975,10.9051,10.8975,10.8975,5616.0
2017-02-08 09:50:00,14.48,14.48,14.48,14.48,16137.0,10.8975,10.8975,10.8975,10.8975,16137.0
2017-02-08 10:00:00,14.48,14.49,14.48,14.48,15000.0,10.8975,10.9051,10.8975,10.8975,15000.0
2017-02-08 10:10:00,14.48,14.5,14.48,14.49,12045.0,10.8975,10.9126,10.8975,10.9051,12045.0
2017-02-08 10:20:00,14.49,14.49,14.48,14.48,19566.0,10.9051,10.9051,10.8975,10.8975,19566.0
2017-02-08 10:30:00,14.49,14.49,14.47,14.48,35058.0,10.9051,10.9051,10.89,10.8975,35058.0
2017-02-08 10:40:00,14.47,14.5,14.47,14.5,31371.0,10.89,10.9126,10.89,10.9126,31371.0
2017-02-08 10:50:00,14.5,14.5,14.49,14.5,7530.0,10.9126,10.9126,10.9051,10.9126,7530.0
2017-02-08 11:00:00,14.5,14.52,14.5,14.51,22020.0,10.9126,10.9276,10.9126,10.9201,22020.0
2017-02-08 11:10:00,14.51,14.51,14.51,14.51,7458.0,10.9201,10.9201,10.9201,10.9201,7458.0
2017-02-08 11:20:00,14.52,14.52,14.51,14.52,13884.0,10.9276,10.9276,10.9201,10.9276,13884.0
2017-02-08 11:30:00,14.51,14.51,14.5,14.5,8832.0,10.9201,10.9201,10.9126,10.9126,8832.0
2017-02-08 11:40:00,14.5,14.51,14.5,14.5,14895.0,10.9126,10.9201,10.9126,10.9126,14895.0
2017-02-08 11:50:00,14.5,14.51,14.49,14.51,88674.0,10.9126,10.9201,10.9051,10.9201,88674.0
2017-02-08 12:00:00,14.5,14.52,14.5,14.51,22779.0,10.9126,10.9276,10.9126,10.9201,22779.0
2017-02-08 12:10:00,14.51,14.51,14.51,14.51,24585.0,10.9201,10.9201,10.9201,10.9201,24585.0
2017-02-08 12:20:00,14.51,14.52,14.5,14.51,34005.0,10.9201,10.9276,10.9126,10.9201,34005.0
2017-02-08 12:30:00,14.51,14.51,14.5,14.5,22722.0,10.9201,10.9201,10.9126,10.9126,22722.0
2017-02-08 12:40:00,14.5,14.51,14.5,14.5,32034.0,10.9126,10.9201,10.9126,10.9126,32034.0
2017-02-08 12:50:00,14.5,14.51,14.5,14.5,9972.0,10.9126,10.9201,10.9126,10.9126,9972.0
2017-02-08 13:00:00,14.5,14.51,14.5,14.51,9576.0,10.9126,10.9201,10.9126,10.9201,9576.0
2017-02-08 13:10:00,14.51,14.51,14.51,14.51,8565.0,10.9201,10.9201,10.9201,10.9201,8565.0
2017-02-08 13:20:00,14.51,14.51,14.51,14.51,8454.0,10.9201,10.9201,10.9201,10.9201,8454.0
2017-02-08 13:30:00,14.51,14.51,14.51,14.51,29325.0,10.9201,10.9201,10.9201,10.9201,29325.0
2017-02-08 13:40:00,14.51,14.51,14.5,14.51,61182.0,10.9201,10.9201,10.9126,10.9201,61182.0
2017-02-08 13:50:00,14.51,14.51,14.51,14.51,5922.0,10.9201,10.9201,10.9201,10.9201,5922.0
2017-02-08 14:00:00,14.51,14.51,14.5,14.51,15699.0,10.9201,10.9201,10.9126,10.9201,15699.0
2017-02-08 14:10:00,14.51,14.51,14.5,14.51,15417.0,10.9201,10.9201,10.9126,10.9201,15417.0
2017-02-08 14:20:00,14.51,14.51,14.5,14.5,12357.0,10.9201,10.9201,10.9126,10.9126,12357.0
2017-02-08 14:30:00,14.5,14.51,14.5,14.51,12480.0,10.9126,10.9201,10.9126,10.9201,12480.0
2017-02-08 14:40:00,14.5,14.51,14.5,14.51,30870.0,10.9126,10.9201,10.9126,10.9201,30870.0
2017-02-08 14:50:00,14.51,14.51,14.5,14.51,17772.0,10.9201,10.9201,10.9126,10.9201,17772.0
2017-02-08 15:00:00,14.5,14.51,14.5,14.51,12522.0,10.9126,10.9201,10.9126,10.9201,12522.0
2017-02-08 15:10:00,14.51,14.51,14.5,14.51,20019.0,10.9201,10.9201,10.9126,10.9201,20019.0
2017-02-08 15:20:00,14.5,14.51,14.5,14.51,12456.0,10.9126,10.9201,10.9126,10.9201,12456.0
2017-02-08 15:30:00,14.51,14.51,14.51,14.51,15663.0,10.9201,10.9201,10.9201,10.9201,15663.0
2017-02-08 15:40:00,14.51,14.51,14.51,14.51,20754.0,10.9201,10.9201,10.9201,10.9201,20754.0
2017-02-08 15:50:00,14.51,14.51,14.5,14.51,21459.0,10.9201,10.9201,10.9126,10.9201,21459.0
2017-02-09 09:30:00,14.47,14.52,14.47,14.52,63168.0,10.89,10.9276,10.89,10.9276,63168.0
2017-02-09 09:40:00,14.51,14.53,14.51,14.52,10269.0,10.9201,10.9352,10.9201,10.9276,10269.0
2017-02-09 09:50:00,14.53,14.54,14.52,14.54,41469.0,10.9352,10.9427,10.9276,10.9427,41469.0
2017-02-09 10:00:00,14.54,14.55,14.54,14.54,15063.0,10.9427,10.9502,10.9427,10.9427,15063.0
2017-02-09 10:10:00,14.54,14.55,14.54,14.54,19521.0,10.9427,10.9502,10.9427,10.9427,19521.0
2017-02-09 10:20:00,14.54,14.56,14.54,14.56,53682.0,10.9427,10.9578,10.9427,10.9578,53682.0
2017-02-09 10:30:00,14.56,14.56,14.55,14.56,15426.0,10.9578,10.9578,10.9502,10.9578,15426.0
2017-02-09 10:40:00,14.55,14.57,14.55,14.57,16386.0,10.9502,10.9653,10.9502,10.9653,16386.0
2017-02-09 10:50:00,14.57,14.58,14.56,14.58,45150.0,10.9653,10.9728,10.9578,10.9728,45150.0
2017-02-09 11:00:00,14.57,14.58,14.57,14.57,139641.0,10.9653,10.9728,10.9653,10.9653,139641.0
2017-02-09 11:10:00,14.57,14.58,14.57,14.58,72441.0,10.9653,10.9728,10.9653,10.9728,72441.0
2017-02-09 11:20:00,14.58,14.6,14.58,14.59,21792.0,10.9728,10.9879,10.9728,10.9803,21792.0
2017-02-09 11:30:00,14.59,14.6,14.59,14.59,17760.0,10.9803,10.9879,10.9803,10.9803,17760.0
2017-02-09 11:40:00,14.59,14.59,14.58,14.58,45330.0,10.9803,10.9803,10.9728,10.9728,45330.0
2017-02-09 11:50:00,14.58,14.59,14.58,14.59,13062.0,10.9728,10.9803,10.9728,10.9803,13062.0
2017-02-09 12:00:00,14.58,14.59,14.58,14.58,6780.0,10.9728,10.9803,10.9728,10.9728,6780.0
2017-02-09 12:10:00,14.59,14.59,14.58,14.59,89247.0,10.9803,10.9803,10.9728,10.9803,89247.0
2017-02-09 12:20:00,14.59,14.59,14.58,14.58,50934.0,10.9803,10.9803,10.9728,10.9728,50934.0
2017-02-09 12:30:00,14.58,14.59,14.58,14.58,10098.0,10.9728,10.9803,10.9728,10.9728,10098.0
2017-02-09 12:40:00,14.58,14.58,14.56,14.57,36234.0,10.9728,10.9728,10.9578,10.9653,36234.0
2017-02-09 12:50:00,14.57,14.57,14.56,14.57,20127.0,10.9653,10.9653,10.9578,10.9653,20127.0
2017-02-09 13:00:00,14.57,14.57,14.57,14.57,24453.0,10.9653,10.9653,10.9653,10.9653,24453.0
2017-02-09 13:10:00,14.57,14.58,14.57,14.58,10278.0,10.9653,10.9728,10.9653,10.9728,10278.0
2017-02-09 13:20:00,14.57,14.58,14.57,14.58,4227.0,10.9653,10.9728,10.9653,10.9728,4227.0
2017-02-09 13:30:00,14.58,14.58,14.57,14.57,9870.0,10.9728,10.9728,10.9653,10.9653,9870.0
2017-02-09 13:40:00,14.57,14.57,14.57,14.57,19284.0,10.9653,10.9653,10.9653,10.9653,19284.0
2017-02-09 13:50:00,14.57,14.57,14.57,14.57,21462.0,10.9653,10.9653,10.9653,10.9653,21462.0
2017-02-09 14:00:00,14.57,14.57,14.57,14.57,26508.0,10.9653,10.9653,10.9653,10.9653,26508.0
2017-02-09 14:10:00,14.57,14.57,14.57,14.57,31152.0,10.9653,10.9653,10.9653,10.9653,31152.0
2017-02-09 14:20:00,14.57,14.57,14.57,14.57,24942.0,10.9653,10.9653,10.9653,10.9653,24942.0
2017-02-09 14:30:00,14.57,14.58,14.57,14.58,17424.0,10.9653,10.9728,10.9653,10.9728,17424.0
2017-02-09 14:40:00,14.58,14.59,14.57,14.58,27567.0,10.9728,10.9803,10.9653,10.9728,27567.0
2017-02-09 14:50:00,14.58,14.58,14.57,14.58,18222.0,10.9728,10.9728,10.9653,10.9728,18222.0
2017-02-09 15:00:00,14.58,14.58,14.58,14.58,10032.0,10.9728,10.9728,10.9728,10.9728,10032.0
2017-02-09 15:10:00,14.58,14.58,14.57,14.57,56268.0,10.9728,10.9728,10.9653,10.9653,56268.0
2017-02-09 15:20:00,14.57,14.57,14.57,14.57,39213.0,10.9653,10.9653,10.9653,10.9653,39213.0
2017-02-09 15:30:00,14.57,14.57,14.57,14.57,44658.0,10.9653,10.9653,10.9653,10.9653,44658.0
2017-02-09 15:40:00,14.57,14.57,14.56,14.56,57663.0,10.9653,10.9653,10.9578,10.9578,57663.0
2017-02-09 15:50:00,14.57,14.57,14.56,14.56,33825.0,10.9653,10.9653,10.9578,10.9578,33825.0
2017-02-10 09:30:00,14.58,14.58,14.56,14.57,90189.0,10.9728,10.9728,10.9578,10.9653,90189.0
2017-02-10 09:40:00,14.58,14.58,14.57,14.57,20736.0,10.9728,10.9728,10.9653,10.9653,20736.0
2017-02-10 09:50:00,14.57,14.57,14.57,14.57,21039.0,10.9653,10.9653,10.9653,10.9653,21039.0
2017-02-10 10:00:00,14.57,14.57,14.56,14.57,10800.0,10.9653,10.9653,10.9578,10.9653,10800.0
2017-02-10 10:10:00,14.57,14.58,14.57,14.57,30210.0,10.9653,10.9728,10.9653,10.9653,30210.0
2017-02-10 10:20:00,14.57,14.57,14.56,14.57,34140.0,10.9653,10.9653,10.9578,10.9653,34140.0
2017-02-10 10:30:00,14.57,14.59,14.57,14.59,21219.0,10.9653,10.9803,10.9653,10.9803,21219.0
2017-02-10 10:40:00,14.59,14.59,14.58,14.59,13029.0,10.9803,10.9803,10.9728,10.9803,13029.0
2017-02-10 10:50:00,14.58,14.59,14.58,14.59,29382.0,10.9728,10.9803,10.9728,10.9803,29382.0
2017-02-10 11:00:00,14.59,14.59,14.58,14.58,14919.0,10.9803,10.9803,10.9728,10.9728,14919.0
2017-02-10 11:10:00,14.58,14.59,14.58,14.59,26685.0,10.9728,10.9803,10.9728,10.9803,26685.0
2017-02-10 11:20:00,14.59,14.59,14.58,14.58,85722.0,10.9803,10.9803,10.9728,10.9728,85722.0
2017-02-10 11:30:00,14.59,14.59,14.58,14.59,14940.0,10.9803,10.9803,10.9728,10.9803,14940.0
2017-02-10 11:40:00,14.59,14.59,14.58,14.58,14130.0,10.9803,10.9803,10.9728,10.9728,14130.0
2017-02-10 11:50:00,14.59,14.59,14.58,14.59,158283.0,10.9803,10.9803,10.9728,10.9803,158283.0
2017-02-10 12:00:00,14.59,14.59,14.58,14.59,126501.0,10.9803,10.9803,10.9728,10.9803,126501.0
2017-02-10 12:10:00,14.59,14.59,14.59,14.59,15600.0,10.9803,10.9803,10.9803,10.9803,15600.0
2017-02-10 12:20:00,14.59,14.6,14.59,14.59,20127.0,10.9803,10.9879,10.9803,10.9803,20127.0
2017-02-10 12:30:00,14.59,14.61,14.59,14.61,252942.0,10.9803,10.9954,10.9803,10.9954,252942.0
2017-02-10 12:40:00,14.61,14.61,14.6,14.61,7734.0,10.9954,10.9954,10.9879,10.9954,7734.0
2017-02-10 12:50:00,14.61,14.61,14.6,14.6,14979.0,10.9954,10.9954,10.9879,10.9879,14979.0
2017-02-10 13:00:00,14.61,14.61,14.6,14.61,11595.0,10.9954,10.9954,10.9879,10.9954,11595.0
2017-02-10 13:10:00,14.61,14.61,14.61,14.61,15474.0,10.9954,10.9954,10.9954,10.9954,15474.0
2017-02-10 13:20:00,14.61,14.61,14.6,14.61,24303.0,10.9954,10.9954,10.9879,10.9954,24303.0
2017-02-10 13:30:00,14.61,14.61,14.6,14.61,9426.0,10.9954,10.9954,10.9879,10.9954,9426.0
2017-02-10 13:40:00,14.61,14.61,14.61,14.61,43278.0,10.9954,10.9954,10.9954,10.9954,43278.0
2017-02-10 13:50:00,14.62,14.62,14.61,14.61,18234.0,11.0029,11.0029,10.9954,10.9954,18234.0
2017-02-10 14:00:00,14.61,14.61,14.6,14.61,13068.0,10.9954,10.9954,10.9879,10.9954,13068.0
2017-02-10 14:10:00,14.61,14.61,14.61,14.61,14085.0,10.9954,10.9954,10.9954,10.9954,14085.0
2017-02-10 14:20:00,14.61,14.61,14.6,14.61,15774.0,10.9954,10.9954,10.9879,10.9954,15774.0
2017-02-10 14:30:00,14.61,14.61,14.6,14.6,42420.0,10.9954,10.9954,10.9879,10.9879,42420.0
2017-02-10 14:40:00,14.6,14.6,14.6,14.6,9453.0,10.9879,10.9879,10.9879,10.9879,9453.0
2017-02-10 14:50:00,14.6,14.6,14.59,14.59,271797.0,10.9879,10.9879,10.9803,10.9803,271797.0
2017-02-10 15:00:00,14.59,14.6,14.59,14.6,254310.0,10.9803,10.9879,10.9803,10.9879,254310.0
2017-02-10 15:10:00,14.6,14.6,14.59,14.6,8601.0,10.9879,10.9879,10.9803,10.9879,8601.0
2017-02-10 15:20:00,14.6,14.6,14.59,14.6,23607.0,10.9879,10.9879,10.9803,10.9879,23607.0
2017-02-10 15:30:00,14.6,14.61,14.6,14.61,20760.0,10.9879,10.9954,10.9879,10.9954,20760.0
2017-02-10 15:40:00,14.61,14.61,14.6,14.6,17346.0,10.9954,10.9954,10.9879,10.9879,17346.0
2017-02-10 15:50:00,14.6,14.6,14.6,14.6,30810.0,10.9879,10.9879,10.9879,10.9879,30810.0
2017-02-13 09:30:00,14.64,14.65,14.63,14.63,168330.0,11.018,11.0255,11.0104,11.0104,168330.0
2017-02-13 09:40:00,14.63,14.65,14.63,14.64,30783.0,11.0104,11.0255,11.0104,11.018,30783.0
2017-02-13 09:50:00,14.64,14.64,14.62,14.63,39306.0,11.018,11.018,11.0029,11.0104,39306.0
2017-02-13 10:00:00,14.64,14.65,14.63,14.65,28407.0,11.018,11.0255,11.0104,11.0255,28407.0
2017-02-13 10:10:00,14.65,14.65,14.64,14.65,28944.0,11.0255,11.0255,11.018,11.0255,28944.0
2017-02-13 10:20:00,14.65,14.65,14.65,14.65,47370.0,11.0255,11.0255,11.0255,11.0255,47370.0
2017-02-13 10:30:00,14.65,14.66,14.65,14.65,20268.0,11.0255,11.033,11.0255,11.0255,20268.0
2017-02-13 10:40:00,14.66,14.66,14.65,14.66,19779.0,11.033,11.033,11.0255,11.033,19779.0
2017-02-13 10:50:00,14.66,14.66,14.65,14.66,24147.0,11.033,11.033,11.0255,11.033,24147.0
2017-02-13 11:00:00,14.66,14.66,14.65,14.65,74802.0,11.033,11.033,11.0255,11.0255,74802.0
2017-02-13 11:10:00,14.65,14.65,14.65,14.65,24846.0,11.0255,11.0255,11.0255,11.0255,24846.0
2017-02-13 11:20:00,14.65,14.66,14.65,14.66,26877.0,11.0255,11.033,11.0255,11.033,26877.0
2017-02-13 11:30:00,14.66,14.66,14.66,14.66,38505.0,11.033,11.033,11.033,11.033,38505.0
2017-02-13 11:40:00,14.66,14.67,14.66,14.67,36759.0,11.033,11.0405,11.033,11.0405,36759.0
2017-02-13 11:50:00,14.66,14.66,14.65,14.66,31155.0,11.033,11.033,11.0255,11.033,31155.0
2017-02-13 12:00:00,14.65,14.66,14.65,14.66,14544.0,11.0255,11.033,11.0255,11.033,14544.0
2017-02-13 12:10:00,14.66,14.66,14.65,14.66,14757.0,11.033,11.033,11.0255,11.033,14757.0
2017-02-13 12:20:00,14.66,14.66,14.65,14.66,14697.0,11.033,11.033,11.0255,11.033,14697.0
2017-02-13 12:30:00,14.66,14.66,14.66,14.66,141687.0,11.033,11.033,11.033,11.033,141687.0
2017-02-13 12:40:00,14.66,14.66,14.66,14.66,12366.0,11.033,11.033,11.033,11.033,12366.0
2017-02-13 12:50:00,14.66,14.67,14.66,14.67,38898.0,11.033,11.0405,11.033,11.0405,38898.0
2017-02-13 13:00:00,14.67,14.67,14.66,14.67,9084.0,11.0405,11.0405,11.033,11.0405,9084.0
2017-02-13 13:10:00,14.67,14.67,14.66,14.67,18018.0,11.0405,11.0405,11.033,11.0405,18018.0
2017-02-13 13:20:00,14.68,14.68,14.68,14.68,14031.0,11.0481,11.0481,11.0481,11.0481,14031.0
2017-02-13 13:30:00,14.68,14.69,14.68,14.69,46053.0,11.0481,11.0556,11.0481,11.0556,46053.0
2017-02-13 13:40:00,14.69,14.69,14.68,14.68,27135.0,11.0556,11.0556,11.0481,11.0481,27135.0
2017-02-13 13:50:00,14.68,14.69,14.68,14.69,22611.0,11.0481,11.0556,11.0481,11.0556,22611.0
2017-02-13 14:00:00,14.68,14.69,14.68,14.69,54975.0,11.0481,11.0556,11.0481,11.0556,54975.0
2017-02-13 14:10:00,14.69,14.69,14.68,14.68,13074.0,11.0556,11.0556,11.0481,11.0481,13074.0
2017-02-13 14:20:00,14.68,14.69,14.68,14.68,12444.0,11.0481,11.0556,11.0481,11.0481,12444.0
2017-02-13 14:30:00,14.68,14.69,14.68,14.68,22434.0,11.0481,11.0556,11.0481,11.0481,22434.0
2017-02-13 14:40:00,14.68,14.69,14.68,14.68,17247.0,11.0481,11.0556,11.0481,11.0481,17247.0
2017-02-13 14:50:00,14.68,14.68,14.68,14.68,18768.0,11.0481,11.0481,11.0481,11.0481,18768.0
2017-02-13 15:00:00,14.68,14.68,14.68,14.68,18765.0,11.0481,11.0481,11.0481,11.0481,18765.0
2017-02-13 15:10:00,14.68,14.69,14.68,14.68,23646.0,11.0481,11.0556,11.0481,11.0481,23646.0
2017-02-13 15:20:00,14.68,14.68,14.67,14.68,23082.0,11.0481,11.0481,11.0405,11.0481,23082.0
2017-02-13 15:30:00,14.68,14.68,14.67,14.68,20526.0,11.0481,11.0481,11.0405,11.0481,20526.0
2017-02-13 15:40:00,14.68,14.68,14.68,14.68,20385.0,11.0481,11.0481,11.0481,11.0481,20385.0
2017-02-13 15:50:00,14.68,14.68,14.67,14.68,33432.0,11.0481,11.0481,11.0405,11.0481,33432.0
2017-02-14 09:30:00,14.66,14.67,14.65,14.66,77655.0,11.033,11.0405,11.0255,11.033,77655.0
2017-02-14 09:40:00,14.66,14.67,14.64,14.65,160176.0,11.033,11.0405,11.018,11.0255,160176.0
2017-02-14 09:50:00,14.65,14.65,14.65,14.65,12933.0,11.0255,11.0255,11.0255,11.0255,12933.0
2017-02-14 10:00:00,14.65,14.65,14.63,14.63,17337.0,11.0255,11.0255,11.0104,11.0104,17337.0
2017-02-14 10:10:00,14.63,14.65,14.63,14.64,20052.0,11.0104,11.0255,11.0104,11.018,20052.0
2017-02-14 10:20:00,14.64,14.64,14.63,14.64,23379.0,11.018,11.018,11.0104,11.018,23379.0
2017-02-14 10:30:00,14.64,14.64,14.62,14.63,26781.0,11.018,11.018,11.0029,11.0104,26781.0
2017-02-14 10:40:00,14.63,14.63,14.62,14.63,37389.0,11.0104,11.0104,11.0029,11.0104,37389.0
2017-02-14 10:50:00,14.63,14.64,14.62,14.63,29898.0,11.0104,11.018,11.0029,11.0104,29898.0
2017-02-14 11:00:00,14.63,14.63,14.61,14.62,34377.0,11.0104,11.0104,10.9954,11.0029,34377.0
2017-02-14 11:10:00,14.62,14.64,14.62,14.64,35376.0,11.0029,11.018,11.0029,11.018,35376.0
2017-02-14 11:20:00,14.64,14.64,14.63,14.64,36642.0,11.018,11.018,11.0104,11.018,36642.0
2017-02-14 11:30:00,14.64,14.65,14.63,14.64,29691.0,11.018,11.0255,11.0104,11.018,29691.0
2017-02-14 11:40:00,14.64,14.64,14.63,14.63,4404.0,11.018,11.018,11.0104,11.0104,4404.0
2017-02-14 11:50:00,14.64,14.65,14.63,14.64,22785.0,11.018,11.0255,11.0104,11.018,22785.0
2017-02-14 12:00:00,14.64,14.65,14.64,14.65,15669.0,11.018,11.0255,11.018,11.0255,15669.0
2017-02-14 12:10:00,14.64,14.65,14.64,14.64,19287.0,11.018,11.0255,11.018,11.018,19287.0
2017-02-14 12:20:00,14.64,14.65,14.64,14.65,79599.0,11.018,11.0255,11.018,11.0255,79599.0
2017-02-14 12:30:00,14.65,14.66,14.65,14.65,17409.0,11.0255,11.033,11.0255,11.0255,17409.0
2017-02-14 12:40:00,14.65,14.66,14.65,14.65,14637.0,11.0255,11.033,11.0255,11.0255,14637.0
2017-02-14 12:50:00,14.65,14.67,14.65,14.66,39177.0,11.0255,11.0405,11.0255,11.033,39177.0
2017-02-14 13:00:00,14.66,14.67,14.66,14.67,51861.0,11.033,11.0405,11.033,11.0405,51861.0
2017-02-14 13:10:00,14.67,14.68,14.67,14.67,26013.0,11.0405,11.0481,11.0405,11.0405,26013.0
2017-02-14 13:20:00,14.67,14.67,14.67,14.67,50187.0,11.0405,11.0405,11.0405,11.0405,50187.0
2017-02-14 13:30:00,14.67,14.68,14.67,14.67,9393.0,11.0405,11.0481,11.0405,11.0405,9393.0
2017-02-14 13:40:00,14.67,14.68,14.67,14.67,13248.0,11.0405,11.0481,11.0405,11.0405,13248.0
2017-02-14 13:50:00,14.67,14.68,14.67,14.68,8538.0,11.0405,11.0481,11.0405,11.0481,8538.0
2017-02-14 14:00:00,14.68,14.69,14.68,14.68,17511.0,11.0481,11.0556,11.0481,11.0481,17511.0
2017-02-14 14:10:00,14.69,14.69,14.68,14.69,145527.0,11.0556,11.0556,11.0481,11.0556,145527.0
2017-02-14 14:20:00,14.69,14.69,14.68,14.68,18735.0,11.0556,11.0556,11.0481,11.0481,18735.0
2017-02-14 14:30:00,14.68,14.68,14.67,14.68,8532.0,11.0481,11.0481,11.0405,11.0481,8532.0
2017-02-14 14:40:00,14.68,14.68,14.67,14.67,16281.0,11.0481,11.0481,11.0405,11.0405,16281.0
2017-02-14 14:50:00,14.67,14.67,14.67,14.67,15084.0,11.0405,11.0405,11.0405,11.0405,15084.0
2017-02-14 15:00:00,14.67,14.68,14.67,14.68,36489.0,11.0405,11.0481,11.0405,11.0481,36489.0
2017-02-14 15:10:00,14.68,14.68,14.67,14.68,61584.0,11.0481,11.0481,11.0405,11.0481,61584.0
2017-02-14 15:20:00,14.68,14.68,14.67,14.68,24087.0,11.0481,11.0481,11.0405,11.0481,24087.0
2017-02-14 15:30:00,14.68,14.68,14.67,14.68,17289.0,11.0481,11.0481,11.0405,11.0481,17289.0
2017-02-14 15:40:00,14.68,14.69,14.68,14.69,88242.0,11.0481,11.0556,11.0481,11.0556,88242.0
2017-02-14 15:50:00,14.69,14.7,14.69,14.7,46257.0,11.0556,11.0631,11.0556,11.0631,46257.0
2017-02-15 09:30:00,14.69,14.7,14.68,14.68,61701.0,11.0556,11.0631,11.0481,11.0481,61701.0
2017-02-15 09:40:00,14.69,14.7,14.69,14.7,6975.0,11.0556,11.0631,11.0556,11.0631,6975.0
2017-02-15 09:50:00,14.7,14.7,14.69,14.7,12468.0,11.0631,11.0631,11.0556,11.0631,12468.0
2017-02-15 10:00:00,14.7,14.7,14.69,14.7,26139.0,11.0631,11.0631,11.0556,11.0631,26139.0
2017-02-15 10:10:00,14.7,14.71,14.7,14.71,36912.0,11.0631,11.0706,11.0631,11.0706,36912.0
2017-02-15 10:20:00,14.71,14.71,14.7,14.71,26775.0,11.0706,11.0706,11.0631,11.0706,26775.0
2017-02-15 10:30:00,14.71,14.73,14.71,14.72,23937.0,11.0706,11.0857,11.0706,11.0782,23937.0
2017-02-15 10:40:00,14.72,14.73,14.72,14.73,27678.0,11.0782,11.0857,11.0782,11.0857,27678.0
2017-02-15 10:50:00,14.73,14.73,14.72,14.73,20487.0,11.0857,11.0857,11.0782,11.0857,20487.0
2017-02-15 11:00:00,14.73,14.74,14.73,14.74,6474.0,11.0857,11.0932,11.0857,11.0932,6474.0
2017-02-15 11:10:00,14.74,14.75,14.74,14.75,195222.0,11.0932,11.1007,11.0932,11.1007,195222.0
2017-02-15 11:20:00,14.75,14.75,14.74,14.74,22005.0,11.1007,11.1007,11.0932,11.0932,22005.0
2017-02-15 11:30:00,14.74,14.75,14.74,14.74,12504.0,11.0932,11.1007,11.0932,11.0932,12504.0
2017-02-15 11:40:00,14.74,14.74,14.73,14.74,12018.0,11.0932,11.0932,11.0857,11.0932,12018.0
2017-02-15 11:50:00,14.73,14.74,14.73,14.74,8172.0,11.0857,11.0932,11.0857,11.0932,8172.0
2017-02-15 12:00:00,14.73,14.74,14.73,14.73,24477.0,11.0857,11.0932,11.0857,11.0857,24477.0
2017-02-15 12:10:00,14.73,14.73,14.73,14.73,53337.0,11.0857,11.0857,11.0857,11.0857,53337.0
2017-02-15 12:20:00,14.73,14.74,14.73,14.74,36156.0,11.0857,11.0932,11.0857,11.0932,36156.0
2017-02-15 12:30:00,14.74,14.75,14.74,14.75,45384.0,11.0932,11.1007,11.0932,11.1007,45384.0
2017-02-15 12:40:00,14.74,14.75,14.74,14.74,28635.0,11.0932,11.1007,11.0932,11.0932,28635.0
2017-02-15 12:50:00,14.74,14.75,14.74,14.75,5952.0,11.0932,11.1007,11.0932,11.1007,5952.0
2017-02-15 13:00:00,14.75,14.75,14.74,14.75,12378.0,11.1007,11.1007,11.0932,11.1007,12378.0
2017-02-15 13:10:00,14.75,14.75,14.74,14.74,11343.0,11.1007,11.1007,11.0932,11.0932,11343.0
2017-02-15 13:20:00,14.74,14.75,14.74,14.75,11751.0,11.0932,11.1007,11.0932,11.1007,11751.0
2017-02-15 13:30:00,14.75,14.75,14.74,14.75,25146.0,11.1007,11.1007,11.0932,11.1007,25146.0
2017-02-15 13:40:00,14.75,14.75,14.74,14.75,14940.0,11.1007,11.1007,11.0932,11.1007,14940.0
2017-02-15 13:50:00,14.75,14.76,14.75,14.76,52971.0,11.1007,11.1083,11.1007,11.1083,52971.0
2017-02-15 14:00:00,14.76,14.76,14.75,14.75,35946.0,11.1083,11.1083,11.1007,11.1007,35946.0
2017-02-15 14:10:00,14.76,14.76,14.75,14.76,22671.0,11.1083,11.1083,11.1007,11.1083,22671.0
2017-02-15 14:20:00,14.76,14.76,14.75,14.76,8070.0,11.1083,11.1083,11.1007,11.1083,8070.0
2017-02-15 14:30:00,14.76,14.77,14.76,14.76,65715.0,11.1083,11.1158,11.1083,11.1083,65715.0
2017-02-15 14:40:00,14.76,14.77,14.76,14.76,57570.0,11.1083,11.1158,11.1083,11.1083,57570.0
2017-02-15 14:50:00,14.76,14.77,14.76,14.77,20133.0,11.1083,11.1158,11.1083,11.1158,20133.0
2017-02-15 15:00:00,14.77,14.77,14.77,14.77,34911.0,11.1158,11.1158,11.1158,11.1158,34911.0
2017-02-15 15:10:00,14.77,14.79,14.77,14.78,21651.0,11.1158,11.1308,11.1158,11.1233,21651.0
2017-02-15 15:20:00,14.79,14.79,14.78,14.79,131727.0,11.1308,11.1308,11.1233,11.1308,131727.0
2017-02-15 15:30:00,14.79,14.79,14.78,14.78,17496.0,11.1308,11.1308,11.1233,11.1233,17496.0
2017-02-15 15:40:00,14.78,14.79,14.78,14.78,22821.0,11.1233,11.1308,11.1233,11.1233,22821.0
2017-02-15 15:50:00,14.78,14.78,14.77,14.78,47184.0,11.1233,11.1233,11.1158,11.1233,47184.0
2017-02-16 09:30:00,14.78,14.8,14.78,14.8,72060.0,11.1233,11.1384,11.1233,11.1384,72060.0
2017-02-16 09:40:00,14.79,14.8,14.78,14.78,13794.0,11.1308,11.1384,11.1233,11.1233,13794.0
2017-02-16 09:50:00,14.78,14.78,14.77,14.78,44826.0,11.1233,11.1233,11.1158,11.1233,44826.0
2017-02-16 10:00:00,14.78,14.79,14.77,14.78,33600.0,11.1233,11.1308,11.1158,11.1233,33600.0
2017-02-16 10:10:00,14.79,14.79,14.78,14.78,13287.0,11.1308,11.1308,11.1233,11.1233,13287.0
2017-02-16 10:20:00,14.78,14.8,14.78,14.79,92106.0,11.1233,11.1384,11.1233,11.1308,92106.0
2017-02-16 10:30:00,14.79,14.81,14.78,14.81,23907.0,11.1308,11.1459,11.1233,11.1459,23907.0
2017-02-16 10:40:00,14.81,14.81,14.79,14.79,26949.0,11.1459,11.1459,11.1308,11.1308,26949.0
2017-02-16 10:50:00,14.79,14.79,14.77,14.78,70518.0,11.1308,11.1308,11.1158,11.1233,70518.0
2017-02-16 11:00:00,14.78,14.78,14.76,14.77,43923.0,11.1233,11.1233,11.1083,11.1158,43923.0
2017-02-16 11:10:00,14.77,14.78,14.76,14.77,59514.0,11.1158,11.1233,11.1083,11.1158,59514.0
2017-02-16 11:20:00,14.78,14.79,14.78,14.79,38295.0,11.1233,11.1308,11.1233,11.1308,38295.0
2017-02-16 11:30:00,14.79,14.79,14.78,14.79,79197.0,11.1308,11.1308,11.1233,11.1308,79197.0
2017-02-16 11:40:00,14.78,14.79,14.78,14.79,22599.0,11.1233,11.1308,11.1233,11.1308,22599.0
2017-02-16 11:50:00,14.79,14.8,14.79,14.8,22476.0,11.1308,11.1384,11.1308,11.1384,22476.0
2017-02-16 12:00:00,14.8,14.8,14.78,14.78,54522.0,11.1384,11.1384,11.1233,11.1233,54522.0
2017-02-16 12:10:00,14.78,14.79,14.78,14.79,28185.0,11.1233,11.1308,11.1233,11.1308,28185.0
2017-02-16 12:20:00,14.79,14.79,14.78,14.79,14529.0,11.1308,11.1308,11.1233,11.1308,14529.0
2017-02-16 12:30:00,14.79,14.8,14.79,14.8,46131.0,11.1308,11.1384,11.1308,11.1384,46131.0
2017-02-16 12:40:00,14.8,14.8,14.79,14.8,93288.0,11.1384,11.1384,11.1308,11.1384,93288.0
2017-02-16 12:50:00,14.8,14.81,14.79,14.79,23562.0,11.1384,11.1459,11.1308,11.1308,23562.0
2017-02-16 13:00:00,14.8,14.8,14.78,14.79,15780.0,11.1384,11.1384,11.1233,11.1308,15780.0
2017-02-16 13:10:00,14.79,14.79,14.78,14.79,42924.0,11.1308,11.1308,11.1233,11.1308,42924.0
2017-02-16 13:20:00,14.79,14.79,14.78,14.79,26739.0,11.1308,11.1308,11.1233,11.1308,26739.0
2017-02-16 13:30:00,14.78,14.79,14.78,14.78,16704.0,11.1233,11.1308,11.1233,11.1233,16704.0
2017-02-16 13:40:00,14.79,14.79,14.78,14.78,12216.0,11.1308,11.1308,11.1233,11.1233,12216.0
2017-02-16 13:50:00,14.78,14.79,14.78,14.79,10746.0,11.1233,11.1308,11.1233,11.1308,10746.0
2017-02-16 14:00:00,14.79,14.79,14.78,14.78,17046.0,11.1308,11.1308,11.1233,11.1233,17046.0
2017-02-16 14:10:00,14.79,14.79,14.78,14.78,31179.0,11.1308,11.1308,11.1233,11.1233,31179.0
2017-02-16 14:20:00,14.78,14.78,14.77,14.78,36831.0,11.1233,11.1233,11.1158,11.1233,36831.0
2017-02-16 14:30:00,14.78,14.78,14.77,14.78,97599.0,11.1233,11.1233,11.1158,11.1233,97599.0
2017-02-16 14:40:00,14.78,14.79,14.78,14.78,15606.0,11.1233,11.1308,11.1233,11.1233,15606.0
2017-02-16 14:50:00,14.78,14.79,14.77,14.79,23190.0,11.1233,11.1308,11.1158,11.1308,23190.0
2017-02-16 15:00:00,14.79,14.79,14.78,14.79,19362.0,11.1308,11.1308,11.1233,11.1308,19362.0
2017-02-16 15:10:00,14.79,14.79,14.78,14.79,34062.0,11.1308,11.1308,11.1233,11.1308,34062.0
2017-02-16 15:20:00,14.79,14.79,14.78,14.79,39579.0,11.1308,11.1308,11.1233,11.1308,39579.0
2017-02-16 15:30:00,14.79,14.8,14.79,14.8,25968.0,11.1308,11.1384,11.1308,11.1384,25968.0
2017-02-16 15:40:00,14.8,14.8,14.79,14.8,12972.0,11.1384,11.1384,11.1308,11.1384,12972.0
2017-02-16 15:50:00,14.8,14.81,14.79,14.81,37500.0,11.1384,11.1459,11.1308,11.1459,37500.0
2017-02-17 09:30:00,14.77,14.78,14.77,14.77,61344.0,11.1158,11.1233,11.1158,11.1158,61344.0
2017-02-17 09:40:00,14.77,14.78,14.76,14.78,30177.0,11.1158,11.1233,11.1083,11.1233,30177.0
2017-02-17 09:50:00,14.78,14.78,14.77,14.78,10227.0,11.1233,11.1233,11.1158,11.1233,10227.0
2017-02-17 10:00:00,14.78,14.79,14.78,14.78,27012.0,11.1233,11.1308,11.1233,11.1233,27012.0
2017-02-17 10:10:00,14.78,14.79,14.78,14.79,19917.0,11.1233,11.1308,11.1233,11.1308,19917.0
2017-02-17 10:20:00,14.79,14.79,14.77,14.78,16248.0,11.1308,11.1308,11.1158,11.1233,16248.0
2017-02-17 10:30:00,14.79,14.79,14.77,14.78,39468.0,11.1308,11.1308,11.1158,11.1233,39468.0
2017-02-17 10:40:00,14.78,14.78,14.78,14.78,24990.0,11.1233,11.1233,11.1233,11.1233,24990.0
2017-02-17 10:50:00,14.78,14.79,14.78,14.78,12330.0,11.1233,11.1308,11.1233,11.1233,12330.0
2017-02-17 11:00:00,14.78,14.78,14.78,14.78,4218.0,11.1233,11.1233,11.1233,11.1233,4218.0
2017-02-17 11:10:00,14.78,14.79,14.77,14.77,58011.0,11.1233,11.1308,11.1158,11.1158,58011.0
2017-02-17 11:20:00,14.77,14.77,14.76,14.77,176685.0,11.1158,11.1158,11.1083,11.1158,176685.0
2017-02-17 11:30:00,14.77,14.77,14.77,14.77,82683.0,11.1158,11.1158,11.1158,11.1158,82683.0
2017-02-17 11:40:00,14.77,14.77,14.77,14.77,4731.0,11.1158,11.1158,11.1158,11.1158,4731.0
2017-02-17 11:50:00,14.77,14.78,14.77,14.77,19914.0,11.1158,11.1233,11.1158,11.1158,19914.0
2017-02-17 12:00:00,14.77,14.77,14.77,14.77,12726.0,11.1158,11.1158,11.1158,11.1158,12726.0
2017-02-17 12:10:00,14.77,14.78,14.77,14.78,29553.0,11.1158,11.1233,11.1158,11.1233,29553.0
2017-02-17 12:20:00,14.78,14.78,14.77,14.78,100851.0,11.1233,11.1233,11.1158,11.1233,100851.0
2017-02-17 12:30:00,14.78,14.78,14.78,14.78,13080.0,11.1233,11.1233,11.1233,11.1233,13080.0
2017-02-17 12:40:00,14.78,14.78,14.77,14.78,11346.0,11.1233,11.1233,11.1158,11.1233,11346.0
2017-02-17 12:50:00,14.77,14.78,14.77,14.78,8724.0,11.1158,11.1233,11.1158,11.1233,8724.0
2017-02-17 13:00:00,14.78,14.78,14.77,14.78,26070.0,11.1233,11.1233,11.1158,11.1233,26070.0
2017-02-17 13:10:00,14.78,14.78,14.77,14.77,14754.0,11.1233,11.1233,11.1158,11.1158,14754.0
2017-02-17 13:20:00,14.78,14.78,14.77,14.77,31683.0,11.1233,11.1233,11.1158,11.1158,31683.0
2017-02-17 13:30:00,14.78,14.78,14.77,14.78,16662.0,11.1233,11.1233,11.1158,11.1233,16662.0
2017-02-17 13:40:00,14.78,14.78,14.78,14.78,5619.0,11.1233,11.1233,11.1233,11.1233,5619.0
2017-02-17 13:50:00,14.78,14.78,14.78,14.78,6141.0,11.1233,11.1233,11.1233,11.1233,6141.0
2017-02-17 14:00:00,14.78,14.78,14.78,14.78,6900.0,11.1233,11.1233,11.1233,11.1233,6900.0
2017-02-17 14:10:00,14.78,14.79,14.78,14.79,35079.0,11.1233,11.1308,11.1233,11.1308,35079.0
2017-02-17 14:20:00,14.78,14.79,14.78,14.78,5991.0,11.1233,11.1308,11.1233,11.1233,5991.0
2017-02-17 14:30:00,14.79,14.79,14.79,14.79,16899.0,11.1308,11.1308,11.1308,11.1308,16899.0
2017-02-17 14:40:00,14.79,14.8,14.79,14.8,37884.0,11.1308,11.1384,11.1308,11.1384,37884.0
2017-02-17 14:50:00,14.8,14.8,14.79,14.79,21237.0,11.1384,11.1384,11.1308,11.1308,21237.0
2017-02-17 15:00:00,14.8,14.8,14.79,14.8,9567.0,11.1384,11.1384,11.1308,11.1384,9567.0
2017-02-17 15:10:00,14.8,14.81,14.8,14.81,14925.0,11.1384,11.1459,11.1384,11.1459,14925.0
2017-02-17 15:20:00,14.81,14.81,14.8,14.8,97035.0,11.1459,11.1459,11.1384,11.1384,97035.0
2017-02-17 15:30:00,14.81,14.81,14.8,14.81,21111.0,11.1459,11.1459,11.1384,11.1459,21111.0
2017-02-17 15:40:00,14.81,14.81,14.8,14.81,51429.0,11.1459,11.1459,11.1384,11.1459,51429.0
2017-02-17 15:50:00,14.81,14.83,14.81,14.82,62271.0,11.1459,11.161,11.1459,11.1534,62271.0
2017-02-21 09:30:00,14.86,14.87,14.85,14.86,186531.0,11.1835,11.1911,11.176,11.1835,186531.0
2017-02-21 09:40:00,14.87,14.88,14.86,14.87,96684.0,11.1911,11.1986,11.1835,11.1911,96684.0
2017-02-21 09:50:00,14.87,14.89,14.87,14.89,26916.0,11.1911,11.2061,11.1911,11.2061,26916.0
2017-02-21 10:00:00,14.89,14.9,14.89,14.9,49314.0,11.2061,11.2136,11.2061,11.2136,49314.0
2017-02-21 10:10:00,14.9,14.92,14.9,14.92,114120.0,11.2136,11.2287,11.2136,11.2287,114120.0
2017-02-21 10:20:00,14.92,14.92,14.91,14.91,12681.0,11.2287,11.2287,11.2212,11.2212,12681.0
2017-02-21 10:30:00,14.91,14.92,14.91,14.91,171432.0,11.2212,11.2287,11.2212,11.2212,171432.0
2017-02-21 10:40:00,14.91,14.93,14.91,14.92,25212.0,11.2212,11.2362,11.2212,11.2287,25212.0
2017-02-21 10:50:00,14.92,14.92,14.91,14.91,30783.0,11.2287,11.2287,11.2212,11.2212,30783.0
2017-02-21 11:00:00,14.91,14.91,14.9,14.91,38331.0,11.2212,11.2212,11.2136,11.2212,38331.0
2017-02-21 11:10:00,14.91,14.91,14.9,14.91,34383.0,11.2212,11.2212,11.2136,11.2212,34383.0
2017-02-21 11:20:00,14.91,14.91,14.88,14.89,15993.0,11.2212,11.2212,11.1986,11.2061,15993.0
2017-02-21 11:30:00,14.88,14.89,14.87,14.87,11913.0,11.1986,11.2061,11.1911,11.1911,11913.0
2017-02-21 11:40:00,14.88,14.88,14.88,14.88,16062.0,11.1986,11.1986,11.1986,11.1986,16062.0
2017-02-21 11:50:00,14.88,14.89,14.88,14.89,25701.0,11.1986,11.2061,11.1986,11.2061,25701.0
2017-02-21 12:00:00,14.89,14.9,14.89,14.89,16833.0,11.2061,11.2136,11.2061,11.2061,16833.0
2017-02-21 12:10:00,14.89,14.89,14.89,14.89,122448.0,11.2061,11.2061,11.2061,11.2061,122448.0
2017-02-21 12:20:00,14.89,14.9,14.89,14.9,22200.0,11.2061,11.2136,11.2061,11.2136,22200.0
2017-02-21 12:30:00,14.9,14.9,14.89,14.9,23610.0,11.2136,11.2136,11.2061,11.2136,23610.0
2017-02-21 12:40:00,14.9,14.9,14.89,14.89,7443.0,11.2136,11.2136,11.2061,11.2061,7443.0
2017-02-21 12:50:00,14.89,14.9,14.89,14.89,2616.0,11.2061,11.2136,11.2061,11.2061,2616.0
2017-02-21 13:00:00,14.89,14.89,14.89,14.89,20346.0,11.2061,11.2061,11.2061,11.2061,20346.0
2017-02-21 13:10:00,14.89,14.89,14.89,14.89,13986.0,11.2061,11.2061,11.2061,11.2061,13986.0
2017-02-21 13:20:00,14.89,14.9,14.89,14.9,11979.0,11.2061,11.2136,11.2061,11.2136,11979.0
2017-02-21 13:30:00,14.9,14.9,14.88,14.88,31281.0,11.2136,11.2136,11.1986,11.1986,31281.0
2017-02-21 13:40:00,14.88,14.89,14.88,14.89,18543.0,11.1986,11.2061,11.1986,11.2061,18543.0
2017-02-21 13:50:00,14.88,14.89,14.88,14.88,14001.0,11.1986,11.2061,11.1986,11.1986,14001.0
2017-02-21 14:00:00,14.89,14.89,14.88,14.89,22923.0,11.2061,11.2061,11.1986,11.2061,22923.0
2017-02-21 14:10:00,14.89,14.89,14.89,14.89,96888.0,11.2061,11.2061,11.2061,11.2061,96888.0
2017-02-21 14:20:00,14.89,14.9,14.89,14.89,35820.0,11.2061,11.2136,11.2061,11.2061,35820.0
2017-02-21 14:30:00,14.89,14.89,14.89,14.89,32202.0,11.2061,11.2061,11.2061,11.2061,32202.0
2017-02-21 14:40:00,14.89,14.9,14.89,14.9,93009.0,11.2061,11.2136,11.2061,11.2136,93009.0
2017-02-21 14:50:00,14.9,14.9,14.89,14.9,39972.0,11.2136,11.2136,11.2061,11.2136,39972.0
2017-02-21 15:00:00,14.9,14.9,14.89,14.9,59088.0,11.2136,11.2136,11.2061,11.2136,59088.0
2017-02-21 15:10:00,14.9,14.9,14.9,14.9,12996.0,11.2136,11.2136,11.2136,11.2136,12996.0
2017-02-21 15:20:00,14.9,14.91,14.9,14.91,18996.0,11.2136,11.2212,11.2136,11.2212,18996.0
2017-02-21 15:30:00,14.91,14.91,14.91,14.91,32874.0,11.2212,11.2212,11.2212,11.2212,32874.0
2017-02-21 15:40:00,14.91,14.91,14.91,14.91,16209.0,11.2212,11.2212,11.2212,11.2212,16209.0
2017-02-21 15:50:00,14.91,14.92,14.9,14.91,34215.0,11.2212,11.2287,11.2136,11.2212,34215.0
2017-02-22 09:30:00,14.89,14.9,14.83,14.88,98526.0,11.2061,11.2136,11.161,11.1986,98526.0
2017-02-22 09:40:00,14.88,14.89,14.87,14.89,34911.0,11.1986,11.2061,11.1911,11.2061,34911.0
2017-02-22 09:50:00,14.89,14.89,14.88,14.88,50460.0,11.2061,11.2061,11.1986,11.1986,50460.0
2017-02-22 10:00:00,14.88,14.89,14.88,14.88,30618.0,11.1986,11.2061,11.1986,11.1986,30618.0
2017-02-22 10:10:00,14.89,14.9,14.89,14.9,18615.0,11.2061,11.2136,11.2061,11.2136,18615.0
2017-02-22 10:20:00,14.9,14.91,14.9,14.91,14838.0,11.2136,11.2212,11.2136,11.2212,14838.0
2017-02-22 10:30:00,14.91,14.92,14.9,14.92,66357.0,11.2212,11.2287,11.2136,11.2287,66357.0
2017-02-22 10:40:00,14.92,14.92,14.9,14.91,19344.0,11.2287,11.2287,11.2136,11.2212,19344.0
2017-02-22 10:50:00,14.91,14.91,14.9,14.9,223512.0,11.2212,11.2212,11.2136,11.2136,223512.0
2017-02-22 11:00:00,14.9,14.9,14.89,14.9,46641.0,11.2136,11.2136,11.2061,11.2136,46641.0
2017-02-22 11:10:00,14.9,14.9,14.89,14.9,43983.0,11.2136,11.2136,11.2061,11.2136,43983.0
2017-02-22 11:20:00,14.9,14.9,14.89,14.9,20940.0,11.2136,11.2136,11.2061,11.2136,20940.0
2017-02-22 11:30:00,14.9,14.9,14.88,14.89,27003.0,11.2136,11.2136,11.1986,11.2061,27003.0
2017-02-22 11:40:00,14.89,14.89,14.88,14.89,34218.0,11.2061,11.2061,11.1986,11.2061,34218.0
2017-02-22 11:50:00,14.89,14.89,14.89,14.89,29832.0,11.2061,11.2061,11.2061,11.2061,29832.0
2017-02-22 12:00:00,14.89,14.9,14.89,14.9,10569.0,11.2061,11.2136,11.2061,11.2136,10569.0
2017-02-22 12:10:00,14.9,14.9,14.89,14.9,29697.0,11.2136,11.2136,11.2061,11.2136,29697.0
2017-02-22 12:20:00,14.9,14.9,14.9,14.9,4755.0,11.2136,11.2136,11.2136,11.2136,4755.0
2017-02-22 12:30:00,14.9,14.9,14.9,14.9,15411.0,11.2136,11.2136,11.2136,11.2136,15411.0
2017-02-22 12:40:00,14.9,14.91,14.9,14.9,19449.0,11.2136,11.2212,11.2136,11.2136,19449.0
2017-02-22 12:50:00,14.9,14.91,14.9,14.9,21666.0,11.2136,11.2212,11.2136,11.2136,21666.0
2017-02-22 13:00:00,14.91,14.91,14.9,14.91,11613.0,11.2212,11.2212,11.2136,11.2212,11613.0
2017-02-22 13:10:00,14.91,14.91,14.9,14.9,62409.0,11.2212,11.2212,11.2136,11.2136,62409.0
2017-02-22 13:20:00,14.91,14.91,14.9,14.91,15126.0,11.2212,11.2212,11.2136,11.2212,15126.0
2017-02-22 13:30:00,14.91,14.91,14.9,14.91,19896.0,11.2212,11.2212,11.2136,11.2212,19896.0
2017-02-22 13:40:00,14.91,14.91,14.9,14.91,17019.0,11.2212,11.2212,11.2136,11.2212,17019.0
2017-02-22 13:50:00,14.91,14.91,14.9,14.91,33765.0,11.2212,11.2212,11.2136,11.2212,33765.0
2017-02-22 14:00:00,14.9,14.91,14.9,14.9,32385.0,11.2136,11.2212,11.2136,11.2136,32385.0
2017-02-22 14:10:00,14.89,14.9,14.89,14.9,21423.0,11.2061,11.2136,11.2061,11.2136,21423.0
2017-02-22 14:20:00,14.9,14.9,14.9,14.9,21375.0,11.2136,11.2136,11.2136,11.2136,21375.0
2017-02-22 14:30:00,14.9,14.9,14.89,14.89,19668.0,11.2136,11.2136,11.2061,11.2061,19668.0
2017-02-22 14:40:00,14.89,14.89,14.89,14.89,15870.0,11.2061,11.2061,11.2061,11.2061,15870.0
2017-02-22 14:50:00,14.89,14.9,14.89,14.9,19845.0,11.2061,11.2136,11.2061,11.2136,19845.0
2017-02-22 15:00:00,14.89,14.9,14.89,14.89,19047.0,11.2061,11.2136,11.2061,11.2061,19047.0
2017-02-22 15:10:00,14.89,14.9,14.89,14.9,17550.0,11.2061,11.2136,11.2061,11.2136,17550.0
2017-02-22 15:20:00,14.9,14.91,14.9,14.91,35586.0,11.2136,11.2212,11.2136,11.2212,35586.0
2017-02-22 15:30:00,14.91,14.91,14.9,14.9,12348.0,11.2212,11.2212,11.2136,11.2136,12348.0
2017-02-22 15:40:00,14.9,14.9,14.9,14.9,27612.0,11.2136,11.2136,11.2136,11.2136,27612.0
2017-02-22 15:50:00,14.9,14.91,14.9,14.91,87114.0,11.2136,11.2212,11.2136,11.2212,87114.0
2017-02-23 09:30:00,14.94,14.95,14.93,14.94,118302.0,11.2437,11.2513,11.2362,11.2437,118302.0
2017-02-23 09:40:00,14.94,14.94,14.94,14.94,11673.0,11.2437,11.2437,11.2437,11.2437,11673.0
2017-02-23 09:50:00,14.94,14.95,14.93,14.94,20475.0,11.2437,11.2513,11.2362,11.2437,20475.0
2017-02-23 10:00:00,14.94,14.95,14.93,14.93,34773.0,11.2437,11.2513,11.2362,11.2362,34773.0
2017-02-23 10:10:00,14.93,14.93,14.92,14.93,36615.0,11.2362,11.2362,11.2287,11.2362,36615.0
2017-02-23 10:20:00,14.93,14.93,14.92,14.92,25467.0,11.2362,11.2362,11.2287,11.2287,25467.0
2017-02-23 10:30:00,14.92,14.93,14.92,14.92,32547.0,11.2287,11.2362,11.2287,11.2287,32547.0
2017-02-23 10:40:00,14.92,14.93,14.92,14.93,36324.0,11.2287,11.2362,11.2287,11.2362,36324.0
2017-02-23 10:50:00,14.92,14.93,14.91,14.92,40089.0,11.2287,11.2362,11.2212,11.2287,40089.0
2017-02-23 11:00:00,14.91,14.92,14.91,14.91,16512.0,11.2212,11.2287,11.2212,11.2212,16512.0
2017-02-23 11:10:00,14.91,14.92,14.9,14.91,40875.0,11.2212,11.2287,11.2136,11.2212,40875.0
2017-02-23 11:20:00,14.92,14.93,14.91,14.92,26034.0,11.2287,11.2362,11.2212,11.2287,26034.0
2017-02-23 11:30:00,14.92,14.95,14.92,14.94,25803.0,11.2287,11.2513,11.2287,11.2437,25803.0
2017-02-23 11:40:00,14.94,14.95,14.94,14.95,23790.0,11.2437,11.2513,11.2437,11.2513,23790.0
2017-02-23 11:50:00,14.95,14.95,14.94,14.95,98445.0,11.2513,11.2513,11.2437,11.2513,98445.0
2017-02-23 12:00:00,14.94,14.96,14.94,14.96,17577.0,11.2437,11.2588,11.2437,11.2588,17577.0
2017-02-23 12:10:00,14.95,14.97,14.95,14.97,22149.0,11.2513,11.2663,11.2513,11.2663,22149.0
2017-02-23 12:20:00,14.97,14.97,14.96,14.97,20217.0,11.2663,11.2663,11.2588,11.2663,20217.0
2017-02-23 12:30:00,14.97,14.98,14.96,14.97,28482.0,11.2663,11.2738,11.2588,11.2663,28482.0
2017-02-23 12:40:00,14.97,14.97,14.96,14.97,21036.0,11.2663,11.2663,11.2588,11.2663,21036.0
2017-02-23 12:50:00,14.97,14.97,14.95,14.96,31344.0,11.2663,11.2663,11.2513,11.2588,31344.0
2017-02-23 13:00:00,14.95,14.96,14.95,14.95,28833.0,11.2513,11.2588,11.2513,11.2513,28833.0
2017-02-23 13:10:00,14.95,14.96,14.95,14.95,20361.0,11.2513,11.2588,11.2513,11.2513,20361.0
2017-02-23 13:20:00,14.95,14.96,14.95,14.95,19914.0,11.2513,11.2588,11.2513,11.2513,19914.0
2017-02-23 13:30:00,14.95,14.96,14.95,14.95,9924.0,11.2513,11.2588,11.2513,11.2513,9924.0
2017-02-23 13:40:00,14.96,14.96,14.95,14.95,22386.0,11.2588,11.2588,11.2513,11.2513,22386.0
2017-02-23 13:50:00,14.95,14.96,14.95,14.95,20424.0,11.2513,11.2588,11.2513,11.2513,20424.0
2017-02-23 14:00:00,14.96,14.96,14.95,14.96,26313.0,11.2588,11.2588,11.2513,11.2588,26313.0
2017-02-23 14:10:00,14.96,14.96,14.96,14.96,4590.0,11.2588,11.2588,11.2588,11.2588,4590.0
2017-02-23 14:20:00,14.96,14.97,14.96,14.97,5469.0,11.2588,11.2663,11.2588,11.2663,5469.0
2017-02-23 14:30:00,14.97,14.97,14.96,14.97,19761.0,11.2663,11.2663,11.2588,11.2663,19761.0
2017-02-23 14:40:00,14.97,14.97,14.97,14.97,33321.0,11.2663,11.2663,11.2663,11.2663,33321.0
2017-02-23 14:50:00,14.97,14.98,14.97,14.98,10629.0,11.2663,11.2738,11.2663,11.2738,10629.0
2017-02-23 15:00:00,14.97,14.98,14.97,14.97,16113.0,11.2663,11.2738,11.2663,11.2663,16113.0
2017-02-23 15:10:00,14.97,14.97,14.97,14.97,7569.0,11.2663,11.2663,11.2663,11.2663,7569.0
2017-02-23 15:20:00,14.97,14.98,14.96,14.96,35496.0,11.2663,11.2738,11.2588,11.2588,35496.0
2017-02-23 15:30:00,14.96,14.96,14.95,14.96,73527.0,11.2588,11.2588,11.2513,11.2588,73527.0
2017-02-23 15:40:00,14.96,14.96,14.94,14.95,23805.0,11.2588,11.2588,11.2437,11.2513,23805.0
2017-02-23 15:50:00,14.95,14.95,14.94,14.95,27297.0,11.2513,11.2513,11.2437,11.2513,27297.0
2017-02-24 09:30:00,14.93,14.94,14.92,14.94,91788.0,11.2362,11.2437,11.2287,11.2437,91788.0
2017-02-24 09:40:00,14.93,14.94,14.93,14.94,39696.0,11.2362,11.2437,11.2362,11.2437,39696.0
2017-02-24 09:50:00,14.93,14.95,14.93,14.95,24285.0,11.2362,11.2513,11.2362,11.2513,24285.0
2017-02-24 10:00:00,14.95,14.96,14.94,14.94,65325.0,11.2513,11.2588,11.2437,11.2437,65325.0
2017-02-24 10:10:00,14.94,14.94,14.93,14.93,13980.0,11.2437,11.2437,11.2362,11.2362,13980.0
2017-02-24 10:20:00,14.94,14.94,14.93,14.93,13263.0,11.2437,11.2437,11.2362,11.2362,13263.0
2017-02-24 10:30:00,14.93,14.95,14.93,14.95,7644.0,11.2362,11.2513,11.2362,11.2513,7644.0
2017-02-24 10:40:00,14.95,14.95,14.94,14.95,21900.0,11.2513,11.2513,11.2437,11.2513,21900.0
2017-02-24 10:50:00,14.95,14.95,14.95,14.95,12573.0,11.2513,11.2513,11.2513,11.2513,12573.0
2017-02-24 11:00:00,14.95,14.96,14.95,14.95,15732.0,11.2513,11.2588,11.2513,11.2513,15732.0
2017-02-24 11:10:00,14.95,14.96,14.95,14.95,15780.0,11.2513,11.2588,11.2513,11.2513,15780.0
2017-02-24 11:20:00,14.95,14.96,14.95,14.95,19737.0,11.2513,11.2588,11.2513,11.2513,19737.0
2017-02-24 11:30:00,14.96,14.96,14.94,14.95,18834.0,11.2588,11.2588,11.2437,11.2513,18834.0
2017-02-24 11:40:00,14.94,14.95,14.94,14.95,27990.0,11.2437,11.2513,11.2437,11.2513,27990.0
2017-02-24 11:50:00,14.95,14.95,14.94,14.94,24768.0,11.2513,11.2513,11.2437,11.2437,24768.0
2017-02-24 12:00:00,14.94,14.96,14.94,14.96,28164.0,11.2437,11.2588,11.2437,11.2588,28164.0
2017-02-24 12:10:00,14.96,14.96,14.95,14.95,10938.0,11.2588,11.2588,11.2513,11.2513,10938.0
2017-02-24 12:20:00,14.95,14.96,14.95,14.96,21171.0,11.2513,11.2588,11.2513,11.2588,21171.0
2017-02-24 12:30:00,14.96,14.96,14.95,14.95,123513.0,11.2588,11.2588,11.2513,11.2513,123513.0
2017-02-24 12:40:00,14.95,14.96,14.95,14.96,12222.0,11.2513,11.2588,11.2513,11.2588,12222.0
2017-02-24 12:50:00,14.96,14.96,14.95,14.95,21846.0,11.2588,11.2588,11.2513,11.2513,21846.0
2017-02-24 13:00:00,14.96,14.96,14.94,14.94,8325.0,11.2588,11.2588,11.2437,11.2437,8325.0
2017-02-24 13:10:00,14.94,14.95,14.94,14.94,11985.0,11.2437,11.2513,11.2437,11.2437,11985.0
2017-02-24 13:20:00,14.94,14.95,14.94,14.94,20589.0,11.2437,11.2513,11.2437,11.2437,20589.0
2017-02-24 13:30:00,14.94,14.95,14.94,14.94,15630.0,11.2437,11.2513,11.2437,11.2437,15630.0
2017-02-24 13:40:00,14.94,14.95,14.94,14.95,13206.0,11.2437,11.2513,11.2437,11.2513,13206.0
2017-02-24 13:50:00,14.95,14.95,14.95,14.95,11130.0,11.2513,11.2513,11.2513,11.2513,11130.0
2017-02-24 14:00:00,14.95,14.95,14.94,14.95,7584.0,11.2513,11.2513,11.2437,11.2513,7584.0
2017-02-24 14:10:00,14.95,14.95,14.95,14.95,8358.0,11.2513,11.2513,11.2513,11.2513,8358.0
2017-02-24 14:20:00,14.95,14.95,14.95,14.95,13701.0,11.2513,11.2513,11.2513,11.2513,13701.0
2017-02-24 14:30:00,14.95,14.95,14.95,14.95,5256.0,11.2513,11.2513,11.2513,11.2513,5256.0
2017-02-24 14:40:00,14.95,14.95,14.95,14.95,65088.0,11.2513,11.2513,11.2513,11.2513,65088.0
2017-02-24 14:50:00,14.95,14.96,14.95,14.95,11709.0,11.2513,11.2588,11.2513,11.2513,11709.0
2017-02-24 15:00:00,14.96,14.96,14.95,14.95,10953.0,11.2588,11.2588,11.2513,11.2513,10953.0
2017-02-24 15:10:00,14.95,14.96,14.95,14.95,13896.0,11.2513,11.2588,11.2513,11.2513,13896.0
2017-02-24 15:20:00,14.96,14.97,14.95,14.97,19791.0,11.2588,11.2663,11.2513,11.2663,19791.0
2017-02-24 15:30:00,14.97,14.98,14.97,14.98,19911.0,11.2663,11.2738,11.2663,11.2738,19911.0
2017-02-24 15:40:00,14.98,14.99,14.98,14.99,49095.0,11.2738,11.2814,11.2738,11.2814,49095.0
2017-02-24 15:50:00,14.99,15.0,14.98,15.0,68859.0,11.2814,11.2889,11.2738,11.2889,68859.0
2017-02-27 09:30:00,15.0,15.0,14.96,14.97,135462.0,11.2889,11.2889,11.2588,11.2663,135462.0
2017-02-27 09:40:00,14.97,14.98,14.97,14.98,39477.0,11.2663,11.2738,11.2663,11.2738,39477.0
2017-02-27 09:50:00,14.98,14.99,14.98,14.99,25821.0,11.2738,11.2814,11.2738,11.2814,25821.0
2017-02-27 10:00:00,14.99,14.99,14.98,14.99,38415.0,11.2814,11.2814,11.2738,11.2814,38415.0
2017-02-27 10:10:00,14.99,15.0,14.98,14.98,41184.0,11.2814,11.2889,11.2738,11.2738,41184.0
2017-02-27 10:20:00,14.98,15.0,14.98,15.0,26202.0,11.2738,11.2889,11.2738,11.2889,26202.0
2017-02-27 10:30:00,15.0,15.01,15.0,15.0,18744.0,11.2889,11.2964,11.2889,11.2889,18744.0
2017-02-27 10:40:00,15.0,15.01,15.0,15.01,28041.0,11.2889,11.2964,11.2889,11.2964,28041.0
2017-02-27 10:50:00,15.01,15.01,15.0,15.0,17922.0,11.2964,11.2964,11.2889,11.2889,17922.0
2017-02-27 11:00:00,14.99,15.0,14.99,15.0,12396.0,11.2814,11.2889,11.2814,11.2889,12396.0
2017-02-27 11:10:00,14.99,15.0,14.99,15.0,43440.0,11.2814,11.2889,11.2814,11.2889,43440.0
2017-02-27 11:20:00,15.0,15.0,14.98,14.98,20631.0,11.2889,11.2889,11.2738,11.2738,20631.0
2017-02-27 11:30:00,14.99,14.99,14.98,14.98,18978.0,11.2814,11.2814,11.2738,11.2738,18978.0
2017-02-27 11:40:00,14.98,14.98,14.97,14.98,14673.0,11.2738,11.2738,11.2663,11.2738,14673.0
2017-02-27 11:50:00,14.98,14.98,14.97,14.97,33495.0,11.2738,11.2738,11.2663,11.2663,33495.0
2017-02-27 12:00:00,14.97,14.98,14.97,14.98,18363.0,11.2663,11.2738,11.2663,11.2738,18363.0
2017-02-27 12:10:00,14.98,14.98,14.97,14.97,7554.0,11.2738,11.2738,11.2663,11.2663,7554.0
2017-02-27 12:20:00,14.97,14.98,14.97,14.98,134325.0,11.2663,11.2738,11.2663,11.2738,134325.0
2017-02-27 12:30:00,14.98,14.98,14.97,14.97,11526.0,11.2738,11.2738,11.2663,11.2663,11526.0
2017-02-27 12:40:00,14.97,14.97,14.97,14.97,57180.0,11.2663,11.2663,11.2663,11.2663,57180.0
2017-02-27 12:50:00,14.97,14.97,14.97,14.97,21096.0,11.2663,11.2663,11.2663,11.2663,21096.0
2017-02-27 13:00:00,14.97,14.97,14.97,14.97,7095.0,11.2663,11.2663,11.2663,11.2663,7095.0
2017-02-27 13:10:00,14.97,14.97,14.97,14.97,9936.0,11.2663,11.2663,11.2663,11.2663,9936.0
2017-02-27 13:20:00,14.98,14.98,14.97,14.98,6906.0,11.2738,11.2738,11.2663,11.2738,6906.0
2017-02-27 13:30:00,14.98,14.98,14.98,14.98,6495.0,11.2738,11.2738,11.2738,11.2738,6495.0
2017-02-27 13:40:00,14.98,14.98,14.98,14.98,11385.0,11.2738,11.2738,11.2738,11.2738,11385.0
2017-02-27 13:50:00,14.98,14.98,14.98,14.98,83913.0,11.2738,11.2738,11.2738,11.2738,83913.0
2017-02-27 14:00:00,14.99,14.99,14.98,14.98,7152.0,11.2814,11.2814,11.2738,11.2738,7152.0
2017-02-27 14:10:00,14.98,14.98,14.98,14.98,4899.0,11.2738,11.2738,11.2738,11.2738,4899.0
2017-02-27 14:20:00,14.98,14.99,14.98,14.98,12507.0,11.2738,11.2814,11.2738,11.2738,12507.0
2017-02-27 14:30:00,14.98,14.99,14.98,14.99,18369.0,11.2738,11.2814,11.2738,11.2814,18369.0
2017-02-27 14:40:00,14.99,14.99,14.99,14.99,29565.0,11.2814,11.2814,11.2814,11.2814,29565.0
2017-02-27 14:50:00,14.99,15.0,14.99,15.0,14817.0,11.2814,11.2889,11.2814,11.2889,14817.0
2017-02-27 15:00:00,15.0,15.0,14.99,15.0,62220.0,11.2889,11.2889,11.2814,11.2889,62220.0
2017-02-27 15:10:00,15.0,15.0,14.99,15.0,38751.0,11.2889,11.2889,11.2814,11.2889,38751.0
2017-02-27 15:20:00,15.0,15.0,15.0,15.0,27714.0,11.2889,11.2889,11.2889,11.2889,27714.0
2017-02-27 15:30:00,15.0,15.01,14.99,14.99,19755.0,11.2889,11.2964,11.2814,11.2814,19755.0
2017-02-27 15:40:00,15.0,15.0,14.99,14.99,32262.0,11.2889,11.2889,11.2814,11.2814,32262.0
2017-02-27 15:50:00,14.99,15.0,14.99,14.99,56133.0,11.2814,11.2889,11.2814,11.2814,56133.0
2017-02-28 09:30:00,14.96,14.96,14.94,14.95,119931.0,11.2588,11.2588,11.2437,11.2513,119931.0
2017-02-28 09:40:00,14.95,14.96,14.95,14.96,66885.0,11.2513,11.2588,11.2513,11.2588,66885.0
2017-02-28 09:50:00,14.95,14.96,14.95,14.96,48513.0,11.2513,11.2588,11.2513,11.2588,48513.0
2017-02-28 10:00:00,14.95,14.96,14.95,14.96,28401.0,11.2513,11.2588,11.2513,11.2588,28401.0
2017-02-28 10:10:00,14.97,14.97,14.96,14.97,36180.0,11.2663,11.2663,11.2588,11.2663,36180.0
2017-02-28 10:20:00,14.96,14.97,14.96,14.96,7278.0,11.2588,11.2663,11.2588,11.2588,7278.0
2017-02-28 10:30:00,14.96,14.97,14.96,14.97,42546.0,11.2588,11.2663,11.2588,11.2663,42546.0
2017-02-28 10:40:00,14.97,14.97,14.96,14.97,25311.0,11.2663,11.2663,11.2588,11.2663,25311.0
2017-02-28 10:50:00,14.97,14.97,14.96,14.97,8661.0,11.2663,11.2663,11.2588,11.2663,8661.0
2017-02-28 11:00:00,14.97,14.97,14.97,14.97,13500.0,11.2663,11.2663,11.2663,11.2663,13500.0
2017-02-28 11:10:00,14.97,14.97,14.96,14.96,58407.0,11.2663,11.2663,11.2588,11.2588,58407.0
2017-02-28 11:20:00,14.97,14.97,14.96,14.97,7086.0,11.2663,11.2663,11.2588,11.2663,7086.0
2017-02-28 11:30:00,14.97,14.97,14.96,14.96,19992.0,11.2663,11.2663,11.2588,11.2588,19992.0
2017-02-28 11:40:00,14.97,14.97,14.96,14.96,12633.0,11.2663,11.2663,11.2588,11.2588,12633.0
2017-02-28 11:50:00,14.97,14.97,14.96,14.97,8370.0,11.2663,11.2663,11.2588,11.2663,8370.0
2017-02-28 12:00:00,14.97,14.97,14.95,14.95,11760.0,11.2663,11.2663,11.2513,11.2513,11760.0
2017-02-28 12:10:00,14.95,14.95,14.95,14.95,153174.0,11.2513,11.2513,11.2513,11.2513,153174.0
2017-02-28 12:20:00,14.95,14.95,14.93,14.93,106485.0,11.2513,11.2513,11.2362,11.2362,106485.0
2017-02-28 12:30:00,14.94,14.94,14.93,14.93,30450.0,11.2437,11.2437,11.2362,11.2362,30450.0
2017-02-28 12:40:00,14.93,14.94,14.93,14.94,20337.0,11.2362,11.2437,11.2362,11.2437,20337.0
2017-02-28 12:50:00,14.94,14.95,14.94,14.94,47577.0,11.2437,11.2513,11.2437,11.2437,47577.0
2017-02-28 13:00:00,14.94,14.95,14.94,14.95,10314.0,11.2437,11.2513,11.2437,11.2513,10314.0
2017-02-28 13:10:00,14.94,14.95,14.94,14.94,10206.0,11.2437,11.2513,11.2437,11.2437,10206.0
2017-02-28 13:20:00,14.94,14.94,14.94,14.94,13014.0,11.2437,11.2437,11.2437,11.2437,13014.0
2017-02-28 13:30:00,14.94,14.95,14.94,14.95,9741.0,11.2437,11.2513,11.2437,11.2513,9741.0
2017-02-28 13:40:00,14.95,14.95,14.94,14.95,8943.0,11.2513,11.2513,11.2437,11.2513,8943.0
2017-02-28 13:50:00,14.94,14.95,14.94,14.95,46998.0,11.2437,11.2513,11.2437,11.2513,46998.0
2017-02-28 14:00:00,14.95,14.95,14.94,14.94,55080.0,11.2513,11.2513,11.2437,11.2437,55080.0
2017-02-28 14:10:00,14.94,14.94,14.93,14.93,49197.0,11.2437,11.2437,11.2362,11.2362,49197.0
2017-02-28 14:20:00,14.93,14.94,14.92,14.93,24156.0,11.2362,11.2437,11.2287,11.2362,24156.0
2017-02-28 14:30:00,14.94,14.94,14.93,14.93,14352.0,11.2437,11.2437,11.2362,11.2362,14352.0
2017-02-28 14:40:00,14.93,14.94,14.93,14.94,101805.0,11.2362,11.2437,11.2362,11.2437,101805.0
2017-02-28 14:50:00,14.94,14.94,14.93,14.93,50931.0,11.2437,11.2437,11.2362,11.2362,50931.0
2017-02-28 15:00:00,14.93,14.94,14.93,14.93,14235.0,11.2362,11.2437,11.2362,11.2362,14235.0
2017-02-28 15:10:00,14.93,14.94,14.93,14.94,36354.0,11.2362,11.2437,11.2362,11.2437,36354.0
2017-02-28 15:20:00,14.93,14.94,14.93,14.93,9612.0,11.2362,11.2437,11.2362,11.2362,9612.0
2017-02-28 15:30:00,14.93,14.94,14.92,14.92,36621.0,11.2362,11.2437,11.2287,11.2287,36621.0
2017-02-28 15:40:00,14.92,14.94,14.92,14.94,45114.0,11.2287,11.2437,11.2287,11.2437,45114.0
2017-02-28 15:50:00,14.94,14.96,14.94,14.94,70179.0,11.2437,11.2588,11.2437,11.2437,70179.0
2017-03-01 09:30:00,15.02,15.02,15.01,15.02,177933.0,11.3039,11.3039,11.2964,11.3039,177933.0
2017-03-01 09:40:00,15.01,15.02,15.01,15.02,102900.0,11.2964,11.3039,11.2964,11.3039,102900.0
2017-03-01 09:50:00,15.02,15.03,15.01,15.03,52746.0,11.3039,11.3115,11.2964,11.3115,52746.0
2017-03-01 10:00:00,15.03,15.05,15.03,15.04,31263.0,11.3115,11.3265,11.3115,11.319,31263.0
2017-03-01 10:10:00,15.04,15.05,15.04,15.04,34386.0,11.319,11.3265,11.319,11.319,34386.0
2017-03-01 10:20:00,15.05,15.05,15.04,15.05,25716.0,11.3265,11.3265,11.319,11.3265,25716.0
2017-03-01 10:30:00,15.05,15.05,15.04,15.05,22134.0,11.3265,11.3265,11.319,11.3265,22134.0
2017-03-01 10:40:00,15.05,15.05,15.04,15.05,26598.0,11.3265,11.3265,11.319,11.3265,26598.0
2017-03-01 10:50:00,15.05,15.06,15.04,15.06,14412.0,11.3265,11.334,11.319,11.334,14412.0
2017-03-01 11:00:00,15.05,15.07,15.05,15.07,14994.0,11.3265,11.3416,11.3265,11.3416,14994.0
2017-03-01 11:10:00,15.07,15.07,15.06,15.07,26670.0,11.3416,11.3416,11.334,11.3416,26670.0
2017-03-01 11:20:00,15.07,15.07,15.06,15.07,47325.0,11.3416,11.3416,11.334,11.3416,47325.0
2017-03-01 11:30:00,15.07,15.07,15.07,15.07,14877.0,11.3416,11.3416,11.3416,11.3416,14877.0
2017-03-01 11:40:00,15.07,15.08,15.07,15.07,67704.0,11.3416,11.3491,11.3416,11.3416,67704.0
2017-03-01 11:50:00,15.07,15.08,15.07,15.07,67764.0,11.3416,11.3491,11.3416,11.3416,67764.0
2017-03-01 12:00:00,15.07,15.1,15.07,15.1,154881.0,11.3416,11.3642,11.3416,11.3642,154881.0
2017-03-01 12:10:00,15.1,15.12,15.1,15.11,108093.0,11.3642,11.3792,11.3642,11.3717,108093.0
2017-03-01 12:20:00,15.11,15.11,15.1,15.11,158943.0,11.3717,11.3717,11.3642,11.3717,158943.0
2017-03-01 12:30:00,15.1,15.11,15.1,15.1,20865.0,11.3642,11.3717,11.3642,11.3642,20865.0
2017-03-01 12:40:00,15.09,15.1,15.09,15.1,48039.0,11.3566,11.3642,11.3566,11.3642,48039.0
2017-03-01 12:50:00,15.1,15.1,15.09,15.09,45933.0,11.3642,11.3642,11.3566,11.3566,45933.0
2017-03-01 13:00:00,15.1,15.11,15.1,15.1,10935.0,11.3642,11.3717,11.3642,11.3642,10935.0
2017-03-01 13:10:00,15.1,15.11,15.1,15.1,39807.0,11.3642,11.3717,11.3642,11.3642,39807.0
2017-03-01 13:20:00,15.1,15.1,15.1,15.1,25239.0,11.3642,11.3642,11.3642,11.3642,25239.0
2017-03-01 13:30:00,15.11,15.11,15.09,15.1,37989.0,11.3717,11.3717,11.3566,11.3642,37989.0
2017-03-01 13:40:00,15.1,15.1,15.1,15.1,36705.0,11.3642,11.3642,11.3642,11.3642,36705.0
2017-03-01 13:50:00,15.1,15.1,15.1,15.1,49941.0,11.3642,11.3642,11.3642,11.3642,49941.0
2017-03-01 14:00:00,15.1,15.1,15.09,15.09,17376.0,11.3642,11.3642,11.3566,11.3566,17376.0
2017-03-01 14:10:00,15.1,15.12,15.09,15.12,25842.0,11.3642,11.3792,11.3566,11.3792,25842.0
2017-03-01 14:20:00,15.12,15.12,15.11,15.12,12954.0,11.3792,11.3792,11.3717,11.3792,12954.0
2017-03-01 14:30:00,15.12,15.12,15.11,15.11,15246.0,11.3792,11.3792,11.3717,11.3717,15246.0
2017-03-01 14:40:00,15.11,15.12,15.11,15.11,16026.0,11.3717,11.3792,11.3717,11.3717,16026.0
2017-03-01 14:50:00,15.12,15.13,15.12,15.12,26451.0,11.3792,11.3867,11.3792,11.3792,26451.0
2017-03-01 15:00:00,15.12,15.12,15.11,15.11,16302.0,11.3792,11.3792,11.3717,11.3717,16302.0
2017-03-01 15:10:00,15.11,15.12,15.11,15.12,10878.0,11.3717,11.3792,11.3717,11.3792,10878.0
2017-03-01 15:20:00,15.12,15.12,15.11,15.11,23577.0,11.3792,11.3792,11.3717,11.3717,23577.0
2017-03-01 15:30:00,15.11,15.11,15.1,15.11,47877.0,11.3717,11.3717,11.3642,11.3717,47877.0
2017-03-01 15:40:00,15.11,15.12,15.11,15.12,34350.0,11.3717,11.3792,11.3717,11.3792,34350.0
2017-03-01 15:50:00,15.12,15.12,15.09,15.1,102135.0,11.3792,11.3792,11.3566,11.3642,102135.0
2017-03-02 09:30:00,15.1,15.1,15.07,15.08,129528.0,11.3642,11.3642,11.3416,11.3491,129528.0
2017-03-02 09:40:00,15.08,15.09,15.08,15.09,21981.0,11.3491,11.3566,11.3491,11.3566,21981.0
2017-03-02 09:50:00,15.09,15.09,15.08,15.09,38142.0,11.3566,11.3566,11.3491,11.3566,38142.0
2017-03-02 10:00:00,15.09,15.09,15.08,15.09,56787.0,11.3566,11.3566,11.3491,11.3566,56787.0
2017-03-02 10:10:00,15.08,15.09,15.08,15.09,35289.0,11.3491,11.3566,11.3491,11.3566,35289.0
2017-03-02 10:20:00,15.09,15.09,15.08,15.09,19950.0,11.3566,11.3566,11.3491,11.3566,19950.0
2017-03-02 10:30:00,15.09,15.09,15.08,15.09,20505.0,11.3566,11.3566,11.3491,11.3566,20505.0
2017-03-02 10:40:00,15.09,15.1,15.09,15.09,16647.0,11.3566,11.3642,11.3566,11.3566,16647.0
2017-03-02 10:50:00,15.09,15.09,15.08,15.08,22986.0,11.3566,11.3566,11.3491,11.3491,22986.0
2017-03-02 11:00:00,15.08,15.08,15.08,15.08,13812.0,11.3491,11.3491,11.3491,11.3491,13812.0
2017-03-02 11:10:00,15.08,15.08,15.07,15.08,11430.0,11.3491,11.3491,11.3416,11.3491,11430.0
2017-03-02 11:20:00,15.08,15.09,15.08,15.08,20643.0,11.3491,11.3566,11.3491,11.3491,20643.0
2017-03-02 11:30:00,15.08,15.08,15.06,15.07,24438.0,11.3491,11.3491,11.334,11.3416,24438.0
2017-03-02 11:40:00,15.07,15.08,15.07,15.08,12420.0,11.3416,11.3491,11.3416,11.3491,12420.0
2017-03-02 11:50:00,15.08,15.08,15.07,15.08,15642.0,11.3491,11.3491,11.3416,11.3491,15642.0
2017-03-02 12:00:00,15.08,15.08,15.07,15.07,13965.0,11.3491,11.3491,11.3416,11.3416,13965.0
2017-03-02 12:10:00,15.07,15.07,15.07,15.07,20685.0,11.3416,11.3416,11.3416,11.3416,20685.0
2017-03-02 12:20:00,15.07,15.07,15.06,15.06,12969.0,11.3416,11.3416,11.334,11.334,12969.0
2017-03-02 12:30:00,15.06,15.07,15.06,15.07,13011.0,11.334,11.3416,11.334,11.3416,13011.0
2017-03-02 12:40:00,15.07,15.07,15.06,15.06,91443.0,11.3416,11.3416,11.334,11.334,91443.0
2017-03-02 12:50:00,15.06,15.08,15.06,15.08,14208.0,11.334,11.3491,11.334,11.3491,14208.0
2017-03-02 13:00:00,15.07,15.08,15.07,15.08,20433.0,11.3416,11.3491,11.3416,11.3491,20433.0
2017-03-02 13:10:00,15.07,15.07,15.07,15.07,19281.0,11.3416,11.3416,11.3416,11.3416,19281.0
2017-03-02 13:20:00,15.07,15.08,15.07,15.08,37557.0,11.3416,11.3491,11.3416,11.3491,37557.0
2017-03-02 13:30:00,15.08,15.08,15.07,15.08,121002.0,11.3491,11.3491,11.3416,11.3491,121002.0
2017-03-02 13:40:00,15.07,15.08,15.07,15.08,29220.0,11.3416,11.3491,11.3416,11.3491,29220.0
2017-03-02 13:50:00,15.08,15.08,15.07,15.08,20475.0,11.3491,11.3491,11.3416,11.3491,20475.0
2017-03-02 14:00:00,15.08,15.08,15.07,15.08,30582.0,11.3491,11.3491,11.3416,11.3491,30582.0
2017-03-02 14:10:00,15.07,15.08,15.07,15.07,26211.0,11.3416,11.3491,11.3416,11.3416,26211.0
2017-03-02 14:20:00,15.08,15.09,15.07,15.08,389109.0,11.3491,11.3566,11.3416,11.3491,389109.0
2017-03-02 14:30:00,15.09,15.09,15.08,15.09,25959.0,11.3566,11.3566,11.3491,11.3566,25959.0
2017-03-02 14:40:00,15.09,15.09,15.08,15.09,44013.0,11.3566,11.3566,11.3491,11.3566,44013.0
2017-03-02 14:50:00,15.09,15.09,15.08,15.09,71742.0,11.3566,11.3566,11.3491,11.3566,71742.0
2017-03-02 15:00:00,15.08,15.09,15.08,15.08,263970.0,11.3491,11.3566,11.3491,11.3491,263970.0
2017-03-02 15:10:00,15.08,15.08,15.06,15.06,15705.0,11.3491,11.3491,11.334,11.334,15705.0
2017-03-02 15:20:00,15.07,15.07,15.06,15.07,20976.0,11.3416,11.3416,11.334,11.3416,20976.0
2017-03-02 15:30:00,15.07,15.07,15.06,15.07,42534.0,11.3416,11.3416,11.334,11.3416,42534.0
2017-03-02 15:40:00,15.06,15.07,15.05,15.05,32229.0,11.334,11.3416,11.3265,11.3265,32229.0
2017-03-02 15:50:00,15.05,15.06,15.04,15.05,97845.0,11.3265,11.334,11.319,11.3265,97845.0
2017-03-03 09:30:00,15.06,15.06,15.04,15.05,147603.0,11.334,11.334,11.319,11.3265,147603.0
2017-03-03 09:40:00,15.05,15.05,15.03,15.04,30171.0,11.3265,11.3265,11.3115,11.319,30171.0
2017-03-03 09:50:00,15.04,15.05,15.03,15.03,210636.0,11.319,11.3265,11.3115,11.3115,210636.0
2017-03-03 10:00:00,15.03,15.03,15.02,15.02,38823.0,11.3115,11.3115,11.3039,11.3039,38823.0
2017-03-03 10:10:00,15.02,15.03,15.01,15.02,42171.0,11.3039,11.3115,11.2964,11.3039,42171.0
2017-03-03 10:20:00,15.01,15.01,15.0,15.01,20886.0,11.2964,11.2964,11.2889,11.2964,20886.0
2017-03-03 10:30:00,15.01,15.01,15.0,15.0,10845.0,11.2964,11.2964,11.2889,11.2889,10845.0
2017-03-03 10:40:00,15.01,15.02,15.01,15.02,30999.0,11.2964,11.3039,11.2964,11.3039,30999.0
2017-03-03 10:50:00,15.01,15.02,15.01,15.01,21486.0,11.2964,11.3039,11.2964,11.2964,21486.0
2017-03-03 11:00:00,15.01,15.02,15.0,15.01,45606.0,11.2964,11.3039,11.2889,11.2964,45606.0
2017-03-03 11:10:00,15.01,15.02,15.01,15.01,45402.0,11.2964,11.3039,11.2964,11.2964,45402.0
2017-03-03 11:20:00,15.01,15.02,15.01,15.01,18255.0,11.2964,11.3039,11.2964,11.2964,18255.0
2017-03-03 11:30:00,15.01,15.02,15.01,15.01,13059.0,11.2964,11.3039,11.2964,11.2964,13059.0
2017-03-03 11:40:00,15.01,15.02,15.01,15.02,26379.0,11.2964,11.3039,11.2964,11.3039,26379.0
2017-03-03 11:50:00,15.02,15.02,15.01,15.02,14256.0,11.3039,11.3039,11.2964,11.3039,14256.0
2017-03-03 12:00:00,15.01,15.02,15.01,15.02,60402.0,11.2964,11.3039,11.2964,11.3039,60402.0
2017-03-03 12:10:00,15.02,15.02,15.01,15.01,60774.0,11.3039,11.3039,11.2964,11.2964,60774.0
2017-03-03 12:20:00,15.01,15.01,15.01,15.01,90378.0,11.2964,11.2964,11.2964,11.2964,90378.0
2017-03-03 12:30:00,15.01,15.02,15.01,15.02,32430.0,11.2964,11.3039,11.2964,11.3039,32430.0
2017-03-03 12:40:00,15.01,15.02,15.01,15.02,25374.0,11.2964,11.3039,11.2964,11.3039,25374.0
2017-03-03 12:50:00,15.01,15.02,15.01,15.02,17877.0,11.2964,11.3039,11.2964,11.3039,17877.0
2017-03-03 13:00:00,15.01,15.02,15.0,15.02,63591.0,11.2964,11.3039,11.2889,11.3039,63591.0
2017-03-03 13:10:00,15.01,15.02,15.0,15.0,29571.0,11.2964,11.3039,11.2889,11.2889,29571.0
2017-03-03 13:20:00,15.0,15.0,15.0,15.0,22947.0,11.2889,11.2889,11.2889,11.2889,22947.0
2017-03-03 13:30:00,15.0,15.01,15.0,15.0,10812.0,11.2889,11.2964,11.2889,11.2889,10812.0
2017-03-03 13:40:00,15.01,15.01,15.01,15.01,21639.0,11.2964,11.2964,11.2964,11.2964,21639.0
2017-03-03 13:50:00,15.01,15.02,15.01,15.02,42453.0,11.2964,11.3039,11.2964,11.3039,42453.0
2017-03-03 14:00:00,15.02,15.02,15.01,15.02,53964.0,11.3039,11.3039,11.2964,11.3039,53964.0
2017-03-03 14:10:00,15.02,15.02,15.01,15.01,38232.0,11.3039,11.3039,11.2964,11.2964,38232.0
2017-03-03 14:20:00,15.02,15.02,15.01,15.01,12300.0,11.3039,11.3039,11.2964,11.2964,12300.0
2017-03-03 14:30:00,15.02,15.02,15.02,15.02,12066.0,11.3039,11.3039,11.3039,11.3039,12066.0
2017-03-03 14:40:00,15.02,15.02,15.02,15.02,6648.0,11.3039,11.3039,11.3039,11.3039,6648.0
2017-03-03 14:50:00,15.02,15.03,15.02,15.03,10293.0,11.3039,11.3115,11.3039,11.3115,10293.0
2017-03-03 15:00:00,15.02,15.03,15.02,15.02,8334.0,11.3039,11.3115,11.3039,11.3039,8334.0
2017-03-03 15:10:00,15.02,15.02,15.02,15.02,26967.0,11.3039,11.3039,11.3039,11.3039,26967.0
2017-03-03 15:20:00,15.02,15.03,15.02,15.03,40611.0,11.3039,11.3115,11.3039,11.3115,40611.0
2017-03-03 15:30:00,15.03,15.04,15.03,15.04,39291.0,11.3115,11.319,11.3115,11.319,39291.0
2017-03-03 15:40:00,15.04,15.04,15.02,15.02,84936.0,11.319,11.319,11.3039,11.3039,84936.0
2017-03-03 15:50:00,15.02,15.04,15.02,15.03,55140.0,11.3039,11.319,11.3039,11.3115,55140.0
2017-03-06 09:30:00,14.99,14.99,14.92,14.98,215715.0,11.2814,11.2814,11.2287,11.2738,215715.0
2017-03-06 09:40:00,14.98,14.99,14.97,14.98,44442.0,11.2738,11.2814,11.2663,11.2738,44442.0
2017-03-06 09:50:00,14.98,15.0,14.98,15.0,43605.0,11.2738,11.2889,11.2738,11.2889,43605.0
2017-03-06 10:00:00,15.0,15.0,14.99,15.0,32601.0,11.2889,11.2889,11.2814,11.2889,32601.0
2017-03-06 10:10:00,15.01,15.01,15.0,15.0,18300.0,11.2964,11.2964,11.2889,11.2889,18300.0
2017-03-06 10:20:00,15.0,15.0,14.98,14.99,15936.0,11.2889,11.2889,11.2738,11.2814,15936.0
2017-03-06 10:30:00,14.99,14.99,14.97,14.97,49023.0,11.2814,11.2814,11.2663,11.2663,49023.0
2017-03-06 10:40:00,14.97,14.98,14.97,14.98,27051.0,11.2663,11.2738,11.2663,11.2738,27051.0
2017-03-06 10:50:00,14.98,14.98,14.97,14.97,28383.0,11.2738,11.2738,11.2663,11.2663,28383.0
2017-03-06 11:00:00,14.97,14.98,14.97,14.98,25695.0,11.2663,11.2738,11.2663,11.2738,25695.0
2017-03-06 11:10:00,14.98,14.99,14.98,14.99,48612.0,11.2738,11.2814,11.2738,11.2814,48612.0
2017-03-06 11:20:00,14.99,14.99,14.98,14.99,55971.0,11.2814,11.2814,11.2738,11.2814,55971.0
2017-03-06 11:30:00,14.99,14.99,14.98,14.98,10797.0,11.2814,11.2814,11.2738,11.2738,10797.0
2017-03-06 11:40:00,14.97,14.98,14.97,14.98,31737.0,11.2663,11.2738,11.2663,11.2738,31737.0
2017-03-06 11:50:00,14.98,14.98,14.98,14.98,6300.0,11.2738,11.2738,11.2738,11.2738,6300.0
2017-03-06 12:00:00,14.98,14.99,14.97,14.99,12375.0,11.2738,11.2814,11.2663,11.2814,12375.0
2017-03-06 12:10:00,14.99,14.99,14.98,14.99,18486.0,11.2814,11.2814,11.2738,11.2814,18486.0
2017-03-06 12:20:00,14.99,15.0,14.99,14.99,51132.0,11.2814,11.2889,11.2814,11.2814,51132.0
2017-03-06 12:30:00,14.99,14.99,14.99,14.99,26016.0,11.2814,11.2814,11.2814,11.2814,26016.0
2017-03-06 12:40:00,14.99,15.0,14.99,14.99,8718.0,11.2814,11.2889,11.2814,11.2814,8718.0
2017-03-06 12:50:00,14.99,15.0,14.99,14.99,214854.0,11.2814,11.2889,11.2814,11.2814,214854.0
2017-03-06 13:00:00,15.0,15.0,15.0,15.0,14319.0,11.2889,11.2889,11.2889,11.2889,14319.0
2017-03-06 13:10:00,15.0,15.01,15.0,15.01,12804.0,11.2889,11.2964,11.2889,11.2964,12804.0
2017-03-06 13:20:00,15.01,15.01,15.01,15.01,14841.0,11.2964,11.2964,11.2964,11.2964,14841.0
2017-03-06 13:30:00,15.01,15.01,15.01,15.01,15000.0,11.2964,11.2964,11.2964,11.2964,15000.0
2017-03-06 13:40:00,15.01,15.01,15.0,15.01,19989.0,11.2964,11.2964,11.2889,11.2964,19989.0
2017-03-06 13:50:00,15.01,15.01,15.0,15.01,70956.0,11.2964,11.2964,11.2889,11.2964,70956.0
2017-03-06 14:00:00,15.0,15.01,15.0,15.01,22158.0,11.2889,11.2964,11.2889,11.2964,22158.0
2017-03-06 14:10:00,15.0,15.01,15.0,15.01,24402.0,11.2889,11.2964,11.2889,11.2964,24402.0
2017-03-06 14:20:00,15.01,15.01,15.0,15.01,19296.0,11.2964,11.2964,11.2889,11.2964,19296.0
2017-03-06 14:30:00,15.01,15.01,15.0,15.01,59988.0,11.2964,11.2964,11.2889,11.2964,59988.0
2017-03-06 14:40:00,15.01,15.01,15.0,15.01,20508.0,11.2964,11.2964,11.2889,11.2964,20508.0
2017-03-06 14:50:00,15.01,15.01,15.0,15.0,15267.0,11.2964,11.2964,11.2889,11.2889,15267.0
2017-03-06 15:00:00,15.01,15.01,15.01,15.01,12231.0,11.2964,11.2964,11.2964,11.2964,12231.0
2017-03-06 15:10:00,15.01,15.02,15.01,15.02,36204.0,11.2964,11.3039,11.2964,11.3039,36204.0
2017-03-06 15:20:00,15.02,15.02,15.01,15.01,45753.0,11.3039,11.3039,11.2964,11.2964,45753.0
2017-03-06 15:30:00,15.01,15.02,15.01,15.02,59859.0,11.2964,11.3039,11.2964,11.3039,59859.0
2017-03-06 15:40:00,15.02,15.02,15.02,15.02,36969.0,11.3039,11.3039,11.3039,11.3039,36969.0
2017-03-06 15:50:00,15.02,15.02,15.0,15.0,70200.0,11.3039,11.3039,11.2889,11.2889,70200.0
2017-03-07 09:30:00,14.98,14.99,14.98,14.98,84285.0,11.2738,11.2814,11.2738,11.2738,84285.0
2017-03-07 09:40:00,14.99,14.99,14.97,14.98,27927.0,11.2814,11.2814,11.2663,11.2738,27927.0
2017-03-07 09:50:00,14.98,14.98,14.97,14.98,46002.0,11.2738,11.2738,11.2663,11.2738,46002.0
2017-03-07 10:00:00,14.98,14.99,14.98,14.99,23199.0,11.2738,11.2814,11.2738,11.2814,23199.0
2017-03-07 10:10:00,14.99,14.99,14.98,14.99,23934.0,11.2814,11.2814,11.2738,11.2814,23934.0
2017-03-07 10:20:00,14.99,15.01,14.99,15.01,33774.0,11.2814,11.2964,11.2814,11.2964,33774.0
2017-03-07 10:30:00,15.01,15.01,15.01,15.01,15756.0,11.2964,11.2964,11.2964,11.2964,15756.0
2017-03-07 10:40:00,15.0,15.02,15.0,15.0,30156.0,11.2889,11.3039,11.2889,11.2889,30156.0
2017-03-07 10:50:00,14.99,15.0,14.99,15.0,50616.0,11.2814,11.2889,11.2814,11.2889,50616.0
2017-03-07 11:00:00,15.0,15.0,14.99,14.99,13647.0,11.2889,11.2889,11.2814,11.2814,13647.0
2017-03-07 11:10:00,14.99,15.0,14.99,14.99,20601.0,11.2814,11.2889,11.2814,11.2814,20601.0
2017-03-07 11:20:00,14.99,14.99,14.97,14.98,20667.0,11.2814,11.2814,11.2663,11.2738,20667.0
2017-03-07 11:30:00,14.98,14.98,14.97,14.98,21477.0,11.2738,11.2738,11.2663,11.2738,21477.0
2017-03-07 11:40:00,14.98,14.98,14.98,14.98,27687.0,11.2738,11.2738,11.2738,11.2738,27687.0
2017-03-07 11:50:00,14.98,14.99,14.98,14.98,37878.0,11.2738,11.2814,11.2738,11.2738,37878.0
2017-03-07 12:00:00,14.98,14.99,14.97,14.98,37026.0,11.2738,11.2814,11.2663,11.2738,37026.0
2017-03-07 12:10:00,14.98,14.98,14.97,14.98,22977.0,11.2738,11.2738,11.2663,11.2738,22977.0
2017-03-07 12:20:00,14.98,14.99,14.97,14.99,98886.0,11.2738,11.2814,11.2663,11.2814,98886.0
2017-03-07 12:30:00,14.98,14.99,14.98,14.98,25347.0,11.2738,11.2814,11.2738,11.2738,25347.0
2017-03-07 12:40:00,14.98,14.99,14.98,14.98,19812.0,11.2738,11.2814,11.2738,11.2738,19812.0
2017-03-07 12:50:00,14.98,14.99,14.98,14.98,29937.0,11.2738,11.2814,11.2738,11.2738,29937.0
2017-03-07 13:00:00,14.99,14.99,14.98,14.99,39744.0,11.2814,11.2814,11.2738,11.2814,39744.0
2017-03-07 13:10:00,14.99,14.99,14.98,14.99,6489.0,11.2814,11.2814,11.2738,11.2814,6489.0
2017-03-07 13:20:00,14.99,14.99,14.99,14.99,10617.0,11.2814,11.2814,11.2814,11.2814,10617.0
2017-03-07 13:30:00,14.98,14.99,14.98,14.98,23421.0,11.2738,11.2814,11.2738,11.2738,23421.0
2017-03-07 13:40:00,14.97,14.98,14.97,14.98,29178.0,11.2663,11.2738,11.2663,11.2738,29178.0
2017-03-07 13:50:00,14.98,14.98,14.97,14.97,26934.0,11.2738,11.2738,11.2663,11.2663,26934.0
2017-03-07 14:00:00,14.98,14.98,14.98,14.98,8253.0,11.2738,11.2738,11.2738,11.2738,8253.0
2017-03-07 14:10:00,14.98,14.99,14.98,14.98,16737.0,11.2738,11.2814,11.2738,11.2738,16737.0
2017-03-07 14:20:00,14.99,14.99,14.98,14.98,27993.0,11.2814,11.2814,11.2738,11.2738,27993.0
2017-03-07 14:30:00,14.98,14.98,14.98,14.98,70161.0,11.2738,11.2738,11.2738,11.2738,70161.0
2017-03-07 14:40:00,14.98,14.99,14.98,14.98,16308.0,11.2738,11.2814,11.2738,11.2738,16308.0
2017-03-07 14:50:00,14.99,14.99,14.98,14.99,10125.0,11.2814,11.2814,11.2738,11.2814,10125.0
2017-03-07 15:00:00,14.99,14.99,14.98,14.99,8208.0,11.2814,11.2814,11.2738,11.2814,8208.0
2017-03-07 15:10:00,14.99,14.99,14.99,14.99,9372.0,11.2814,11.2814,11.2814,11.2814,9372.0
2017-03-07 15:20:00,14.99,14.99,14.98,14.98,23811.0,11.2814,11.2814,11.2738,11.2738,23811.0
2017-03-07 15:30:00,14.98,14.98,14.97,14.97,22983.0,11.2738,11.2738,11.2663,11.2663,22983.0
2017-03-07 15:40:00,14.97,14.97,14.96,14.96,61440.0,11.2663,11.2663,11.2588,11.2588,61440.0
2017-03-07 15:50:00,14.97,14.97,14.96,14.97,36915.0,11.2663,11.2663,11.2588,11.2663,36915.0
2017-03-08 09:30:00,14.96,14.98,14.95,14.97,84138.0,11.2588,11.2738,11.2513,11.2663,84138.0
2017-03-08 09:40:00,14.96,14.97,14.96,14.97,54177.0,11.2588,11.2663,11.2588,11.2663,54177.0
2017-03-08 09:50:00,14.97,14.97,14.96,14.96,25755.0,11.2663,11.2663,11.2588,11.2588,25755.0
2017-03-08 10:00:00,14.96,14.97,14.96,14.96,29238.0,11.2588,11.2663,11.2588,11.2588,29238.0
2017-03-08 10:10:00,14.96,14.97,14.96,14.96,21549.0,11.2588,11.2663,11.2588,11.2588,21549.0
2017-03-08 10:20:00,14.96,14.97,14.96,14.97,21870.0,11.2588,11.2663,11.2588,11.2663,21870.0
2017-03-08 10:30:00,14.97,14.98,14.97,14.97,33984.0,11.2663,11.2738,11.2663,11.2663,33984.0
2017-03-08 10:40:00,14.97,14.97,14.96,14.97,14157.0,11.2663,11.2663,11.2588,11.2663,14157.0
2017-03-08 10:50:00,14.97,14.98,14.97,14.98,10893.0,11.2663,11.2738,11.2663,11.2738,10893.0
2017-03-08 11:00:00,14.98,14.99,14.97,14.98,25062.0,11.2738,11.2814,11.2663,11.2738,25062.0
2017-03-08 11:10:00,14.98,14.98,14.97,14.98,30300.0,11.2738,11.2738,11.2663,11.2738,30300.0
2017-03-08 11:20:00,14.97,14.98,14.97,14.98,23865.0,11.2663,11.2738,11.2663,11.2738,23865.0
2017-03-08 11:30:00,14.98,14.98,14.96,14.97,47043.0,11.2738,11.2738,11.2588,11.2663,47043.0
2017-03-08 11:40:00,14.97,14.97,14.96,14.96,32271.0,11.2663,11.2663,11.2588,11.2588,32271.0
2017-03-08 11:50:00,14.97,14.97,14.96,14.96,62280.0,11.2663,11.2663,11.2588,11.2588,62280.0
2017-03-08 12:00:00,14.96,14.97,14.96,14.97,22719.0,11.2588,11.2663,11.2588,11.2663,22719.0
2017-03-08 12:10:00,14.96,14.97,14.96,14.97,21777.0,11.2588,11.2663,11.2588,11.2663,21777.0
2017-03-08 12:20:00,14.97,14.97,14.96,14.97,101541.0,11.2663,11.2663,11.2588,11.2663,101541.0
2017-03-08 12:30:00,14.97,14.97,14.97,14.97,89028.0,11.2663,11.2663,11.2663,11.2663,89028.0
2017-03-08 12:40:00,14.97,14.97,14.97,14.97,5205.0,11.2663,11.2663,11.2663,11.2663,5205.0
2017-03-08 12:50:00,14.97,14.97,14.97,14.97,32811.0,11.2663,11.2663,11.2663,11.2663,32811.0
2017-03-08 13:00:00,14.97,14.97,14.97,14.97,9810.0,11.2663,11.2663,11.2663,11.2663,9810.0
2017-03-08 13:10:00,14.97,14.98,14.97,14.98,12786.0,11.2663,11.2738,11.2663,11.2738,12786.0
2017-03-08 13:20:00,14.98,14.98,14.98,14.98,21051.0,11.2738,11.2738,11.2738,11.2738,21051.0
2017-03-08 13:30:00,14.98,14.98,14.98,14.98,10914.0,11.2738,11.2738,11.2738,11.2738,10914.0
2017-03-08 13:40:00,14.98,14.98,14.98,14.98,16983.0,11.2738,11.2738,11.2738,11.2738,16983.0
2017-03-08 13:50:00,14.98,14.98,14.97,14.98,53520.0,11.2738,11.2738,11.2663,11.2738,53520.0
2017-03-08 14:00:00,14.98,14.98,14.97,14.97,12891.0,11.2738,11.2738,11.2663,11.2663,12891.0
2017-03-08 14:10:00,14.97,14.97,14.96,14.96,15846.0,11.2663,11.2663,11.2588,11.2588,15846.0
2017-03-08 14:20:00,14.96,14.96,14.95,14.95,41340.0,11.2588,11.2588,11.2513,11.2513,41340.0
2017-03-08 14:30:00,14.96,14.96,14.95,14.96,10842.0,11.2588,11.2588,11.2513,11.2588,10842.0
2017-03-08 14:40:00,14.96,14.96,14.96,14.96,17772.0,11.2588,11.2588,11.2588,11.2588,17772.0
2017-03-08 14:50:00,14.97,14.97,14.96,14.97,27795.0,11.2663,11.2663,11.2588,11.2663,27795.0
2017-03-08 15:00:00,14.97,14.97,14.97,14.97,18507.0,11.2663,11.2663,11.2663,11.2663,18507.0
2017-03-08 15:10:00,14.97,14.97,14.97,14.97,7815.0,11.2663,11.2663,11.2663,11.2663,7815.0
2017-03-08 15:20:00,14.97,14.97,14.96,14.96,30579.0,11.2663,11.2663,11.2588,11.2588,30579.0
2017-03-08 15:30:00,14.96,14.96,14.94,14.94,118038.0,11.2588,11.2588,11.2437,11.2437,118038.0
2017-03-08 15:40:00,14.95,14.95,14.93,14.95,53634.0,11.2513,11.2513,11.2362,11.2513,53634.0
2017-03-08 15:50:00,14.95,14.95,14.94,14.95,65877.0,11.2513,11.2513,11.2437,11.2513,65877.0
2017-03-09 09:30:00,14.94,14.94,14.93,14.94,54459.0,11.2437,11.2437,11.2362,11.2437,54459.0
2017-03-09 09:40:00,14.94,14.95,14.94,14.95,11970.0,11.2437,11.2513,11.2437,11.2513,11970.0
2017-03-09 09:50:00,14.95,14.95,14.94,14.95,72570.0,11.2513,11.2513,11.2437,11.2513,72570.0
2017-03-09 10:00:00,14.95,14.96,14.94,14.96,12051.0,11.2513,11.2588,11.2437,11.2588,12051.0
2017-03-09 10:10:00,14.96,14.96,14.95,14.96,27213.0,11.2588,11.2588,11.2513,11.2588,27213.0
2017-03-09 10:20:00,14.96,14.96,14.95,14.95,26508.0,11.2588,11.2588,11.2513,11.2513,26508.0
2017-03-09 10:30:00,14.95,14.95,14.94,14.94,29478.0,11.2513,11.2513,11.2437,11.2437,29478.0
2017-03-09 10:40:00,14.94,14.95,14.94,14.94,21633.0,11.2437,11.2513,11.2437,11.2437,21633.0
2017-03-09 10:50:00,14.94,14.96,14.94,14.96,17031.0,11.2437,11.2588,11.2437,11.2588,17031.0
2017-03-09 11:00:00,14.96,14.96,14.95,14.96,25722.0,11.2588,11.2588,11.2513,11.2588,25722.0
2017-03-09 11:10:00,14.96,14.96,14.95,14.95,12804.0,11.2588,11.2588,11.2513,11.2513,12804.0
2017-03-09 11:20:00,14.96,14.96,14.94,14.95,35895.0,11.2588,11.2588,11.2437,11.2513,35895.0
2017-03-09 11:30:00,14.95,14.95,14.95,14.95,41808.0,11.2513,11.2513,11.2513,11.2513,41808.0
2017-03-09 11:40:00,14.95,14.95,14.95,14.95,8994.0,11.2513,11.2513,11.2513,11.2513,8994.0
2017-03-09 11:50:00,14.95,14.96,14.94,14.95,118599.0,11.2513,11.2588,11.2437,11.2513,118599.0
2017-03-09 12:00:00,14.95,14.95,14.94,14.94,27891.0,11.2513,11.2513,11.2437,11.2437,27891.0
2017-03-09 12:10:00,14.94,14.94,14.94,14.94,19725.0,11.2437,11.2437,11.2437,11.2437,19725.0
2017-03-09 12:20:00,14.94,14.94,14.94,14.94,17100.0,11.2437,11.2437,11.2437,11.2437,17100.0
2017-03-09 12:30:00,14.94,14.94,14.94,14.94,32181.0,11.2437,11.2437,11.2437,11.2437,32181.0
2017-03-09 12:40:00,14.94,14.95,14.94,14.94,70842.0,11.2437,11.2513,11.2437,11.2437,70842.0
2017-03-09 12:50:00,14.95,14.95,14.94,14.94,21291.0,11.2513,11.2513,11.2437,11.2437,21291.0
2017-03-09 13:00:00,14.95,14.95,14.94,14.95,17052.0,11.2513,11.2513,11.2437,11.2513,17052.0
2017-03-09 13:10:00,14.95,14.95,14.94,14.95,21225.0,11.2513,11.2513,11.2437,11.2513,21225.0
2017-03-09 13:20:00,14.94,14.95,14.94,14.94,11274.0,11.2437,11.2513,11.2437,11.2437,11274.0
2017-03-09 13:30:00,14.93,14.93,14.92,14.93,74583.0,11.2362,11.2362,11.2287,11.2362,74583.0
2017-03-09 13:40:00,14.93,14.94,14.93,14.93,22515.0,11.2362,11.2437,11.2362,11.2362,22515.0
2017-03-09 13:50:00,14.93,14.93,14.92,14.93,60633.0,11.2362,11.2362,11.2287,11.2362,60633.0
2017-03-09 14:00:00,14.93,14.93,14.91,14.91,95598.0,11.2362,11.2362,11.2212,11.2212,95598.0
2017-03-09 14:10:00,14.91,14.91,14.9,14.9,73662.0,11.2212,11.2212,11.2136,11.2136,73662.0
2017-03-09 14:20:00,14.9,14.91,14.9,14.91,12336.0,11.2136,11.2212,11.2136,11.2212,12336.0
2017-03-09 14:30:00,14.91,14.91,14.9,14.9,34614.0,11.2212,11.2212,11.2136,11.2136,34614.0
2017-03-09 14:40:00,14.91,14.91,14.9,14.91,13275.0,11.2212,11.2212,11.2136,11.2212,13275.0
2017-03-09 14:50:00,14.91,14.92,14.91,14.92,18150.0,11.2212,11.2287,11.2212,11.2287,18150.0
2017-03-09 15:00:00,14.92,14.94,14.92,14.94,15873.0,11.2287,11.2437,11.2287,11.2437,15873.0
2017-03-09 15:10:00,14.94,14.95,14.94,14.95,15357.0,11.2437,11.2513,11.2437,11.2513,15357.0
2017-03-09 15:20:00,14.95,14.95,14.94,14.94,14673.0,11.2513,11.2513,11.2437,11.2437,14673.0
2017-03-09 15:30:00,14.95,14.96,14.95,14.95,51348.0,11.2513,11.2588,11.2513,11.2513,51348.0
2017-03-09 15:40:00,14.95,14.96,14.95,14.96,94104.0,11.2513,11.2588,11.2513,11.2588,94104.0
2017-03-09 15:50:00,14.95,14.96,14.95,14.96,41208.0,11.2513,11.2588,11.2513,11.2588,41208.0
2017-03-10 09:30:00,15.03,15.04,15.02,15.02,86667.0,11.3115,11.319,11.3039,11.3039,86667.0
2017-03-10 09:40:00,15.01,15.01,15.0,15.01,32373.0,11.2964,11.2964,11.2889,11.2964,32373.0
2017-03-10 09:50:00,15.01,15.03,15.01,15.03,62097.0,11.2964,11.3115,11.2964,11.3115,62097.0
2017-03-10 10:00:00,15.03,15.03,15.03,15.03,32616.0,11.3115,11.3115,11.3115,11.3115,32616.0
2017-03-10 10:10:00,15.04,15.04,15.02,15.04,19044.0,11.319,11.319,11.3039,11.319,19044.0
2017-03-10 10:20:00,15.04,15.04,15.03,15.03,16806.0,11.319,11.319,11.3115,11.3115,16806.0
2017-03-10 10:30:00,15.03,15.03,15.01,15.01,19959.0,11.3115,11.3115,11.2964,11.2964,19959.0
2017-03-10 10:40:00,15.0,15.0,14.99,15.0,54402.0,11.2889,11.2889,11.2814,11.2889,54402.0
2017-03-10 10:50:00,15.0,15.0,14.99,14.99,18201.0,11.2889,11.2889,11.2814,11.2814,18201.0
2017-03-10 11:00:00,14.99,15.0,14.98,14.99,31692.0,11.2814,11.2889,11.2738,11.2814,31692.0
2017-03-10 11:10:00,14.99,15.0,14.98,15.0,19755.0,11.2814,11.2889,11.2738,11.2889,19755.0
2017-03-10 11:20:00,14.99,15.01,14.99,15.01,17445.0,11.2814,11.2964,11.2814,11.2964,17445.0
2017-03-10 11:30:00,15.01,15.01,15.0,15.0,11817.0,11.2964,11.2964,11.2889,11.2889,11817.0
2017-03-10 11:40:00,15.0,15.0,14.99,15.0,25056.0,11.2889,11.2889,11.2814,11.2889,25056.0
2017-03-10 11:50:00,15.0,15.01,15.0,15.0,25575.0,11.2889,11.2964,11.2889,11.2889,25575.0
2017-03-10 12:00:00,15.0,15.0,14.99,15.0,16809.0,11.2889,11.2889,11.2814,11.2889,16809.0
2017-03-10 12:10:00,15.0,15.01,15.0,15.0,73179.0,11.2889,11.2964,11.2889,11.2889,73179.0
2017-03-10 12:20:00,15.0,15.0,15.0,15.0,20328.0,11.2889,11.2889,11.2889,11.2889,20328.0
2017-03-10 12:30:00,15.0,15.0,14.99,14.99,12804.0,11.2889,11.2889,11.2814,11.2814,12804.0
2017-03-10 12:40:00,14.99,15.0,14.99,14.99,15561.0,11.2814,11.2889,11.2814,11.2814,15561.0
2017-03-10 12:50:00,14.99,14.99,14.97,14.98,19422.0,11.2814,11.2814,11.2663,11.2738,19422.0
2017-03-10 13:00:00,14.99,14.99,14.97,14.97,28581.0,11.2814,11.2814,11.2663,11.2663,28581.0
2017-03-10 13:10:00,14.97,14.98,14.97,14.98,21093.0,11.2663,11.2738,11.2663,11.2738,21093.0
2017-03-10 13:20:00,14.98,14.98,14.98,14.98,13089.0,11.2738,11.2738,11.2738,11.2738,13089.0
2017-03-10 13:30:00,14.98,14.98,14.97,14.98,46092.0,11.2738,11.2738,11.2663,11.2738,46092.0
2017-03-10 13:40:00,14.98,14.99,14.98,14.99,57375.0,11.2738,11.2814,11.2738,11.2814,57375.0
2017-03-10 13:50:00,14.99,15.0,14.99,14.99,40944.0,11.2814,11.2889,11.2814,11.2814,40944.0
2017-03-10 14:00:00,14.99,14.99,14.99,14.99,62892.0,11.2814,11.2814,11.2814,11.2814,62892.0
2017-03-10 14:10:00,14.99,15.0,14.99,14.99,28050.0,11.2814,11.2889,11.2814,11.2814,28050.0
2017-03-10 14:20:00,15.0,15.0,15.0,15.0,20112.0,11.2889,11.2889,11.2889,11.2889,20112.0
2017-03-10 14:30:00,15.0,15.01,14.99,15.01,26115.0,11.2889,11.2964,11.2814,11.2964,26115.0
2017-03-10 14:40:00,15.0,15.01,15.0,15.01,20352.0,11.2889,11.2964,11.2889,11.2964,20352.0
2017-03-10 14:50:00,15.0,15.01,15.0,15.0,98871.0,11.2889,11.2964,11.2889,11.2889,98871.0
2017-03-10 15:00:00,15.0,15.01,15.0,15.0,10947.0,11.2889,11.2964,11.2889,11.2889,10947.0
2017-03-10 15:10:00,15.01,15.01,15.0,15.01,12051.0,11.2964,11.2964,11.2889,11.2964,12051.0
2017-03-10 15:20:00,15.01,15.01,15.01,15.01,12801.0,11.2964,11.2964,11.2964,11.2964,12801.0
2017-03-10 15:30:00,15.01,15.02,15.01,15.01,26433.0,11.2964,11.3039,11.2964,11.2964,26433.0
2017-03-10 15:40:00,15.01,15.01,15.0,15.01,32112.0,11.2964,11.2964,11.2889,11.2964,32112.0
2017-03-10 15:50:00,15.01,15.02,15.0,15.01,49605.0,11.2964,11.3039,11.2889,11.2964,49605.0
2017-03-13 09:30:00,15.02,15.03,15.01,15.03,111576.0,11.3039,11.3115,11.2964,11.3115,111576.0
2017-03-13 09:40:00,15.02,15.03,15.01,15.01,14886.0,11.3039,11.3115,11.2964,11.2964,14886.0
2017-03-13 09:50:00,15.01,15.01,15.0,15.0,60435.0,11.2964,11.2964,11.2889,11.2889,60435.0
2017-03-13 10:00:00,15.0,15.0,14.98,14.98,31548.0,11.2889,11.2889,11.2738,11.2738,31548.0
2017-03-13 10:10:00,14.98,15.0,14.98,14.99,39651.0,11.2738,11.2889,11.2738,11.2814,39651.0
2017-03-13 10:20:00,14.99,14.99,14.98,14.99,12168.0,11.2814,11.2814,11.2738,11.2814,12168.0
2017-03-13 10:30:00,14.99,14.99,14.98,14.99,7017.0,11.2814,11.2814,11.2738,11.2814,7017.0
2017-03-13 10:40:00,14.98,14.99,14.98,14.98,19521.0,11.2738,11.2814,11.2738,11.2738,19521.0
2017-03-13 10:50:00,14.98,14.99,14.98,14.99,9501.0,11.2738,11.2814,11.2738,11.2814,9501.0
2017-03-13 11:00:00,14.99,14.99,14.98,14.99,21975.0,11.2814,11.2814,11.2738,11.2814,21975.0
2017-03-13 11:10:00,14.98,14.99,14.98,14.98,20751.0,11.2738,11.2814,11.2738,11.2738,20751.0
2017-03-13 11:20:00,14.98,14.98,14.97,14.98,45978.0,11.2738,11.2738,11.2663,11.2738,45978.0
2017-03-13 11:30:00,14.98,14.98,14.97,14.98,19056.0,11.2738,11.2738,11.2663,11.2738,19056.0
2017-03-13 11:40:00,14.98,14.99,14.98,14.99,24216.0,11.2738,11.2814,11.2738,11.2814,24216.0
2017-03-13 11:50:00,14.99,15.0,14.99,15.0,54792.0,11.2814,11.2889,11.2814,11.2889,54792.0
2017-03-13 12:00:00,15.0,15.0,14.99,14.99,18792.0,11.2889,11.2889,11.2814,11.2814,18792.0
2017-03-13 12:10:00,14.99,14.99,14.98,14.98,99435.0,11.2814,11.2814,11.2738,11.2738,99435.0
2017-03-13 12:20:00,14.98,14.99,14.98,14.99,15813.0,11.2738,11.2814,11.2738,11.2814,15813.0
2017-03-13 12:30:00,14.99,14.99,14.98,14.99,6960.0,11.2814,11.2814,11.2738,11.2814,6960.0
2017-03-13 12:40:00,14.98,14.99,14.98,14.99,26439.0,11.2738,11.2814,11.2738,11.2814,26439.0
2017-03-13 12:50:00,14.99,14.99,14.99,14.99,36486.0,11.2814,11.2814,11.2814,11.2814,36486.0
2017-03-13 13:00:00,14.99,14.99,14.98,14.99,13872.0,11.2814,11.2814,11.2738,11.2814,13872.0
2017-03-13 13:10:00,14.99,14.99,14.98,14.98,18948.0,11.2814,11.2814,11.2738,11.2738,18948.0
2017-03-13 13:20:00,14.98,14.98,14.98,14.98,11475.0,11.2738,11.2738,11.2738,11.2738,11475.0
2017-03-13 13:30:00,14.98,14.98,14.97,14.98,44313.0,11.2738,11.2738,11.2663,11.2738,44313.0
2017-03-13 13:40:00,14.98,14.98,14.98,14.98,12309.0,11.2738,11.2738,11.2738,11.2738,12309.0
2017-03-13 13:50:00,14.98,14.98,14.98,14.98,4593.0,11.2738,11.2738,11.2738,11.2738,4593.0
2017-03-13 14:00:00,14.98,14.98,14.98,14.98,10965.0,11.2738,11.2738,11.2738,11.2738,10965.0
2017-03-13 14:10:00,14.98,14.98,14.98,14.98,6123.0,11.2738,11.2738,11.2738,11.2738,6123.0
2017-03-13 14:20:00,14.98,14.99,14.98,14.99,28629.0,11.2738,11.2814,11.2738,11.2814,28629.0
2017-03-13 14:30:00,14.99,14.99,14.99,14.99,6576.0,11.2814,11.2814,11.2814,11.2814,6576.0
2017-03-13 14:40:00,14.99,14.99,14.99,14.99,17997.0,11.2814,11.2814,11.2814,11.2814,17997.0
2017-03-13 14:50:00,14.99,15.0,14.99,15.0,22572.0,11.2814,11.2889,11.2814,11.2889,22572.0
2017-03-13 15:00:00,15.0,15.0,14.99,15.0,14592.0,11.2889,11.2889,11.2814,11.2889,14592.0
2017-03-13 15:10:00,15.0,15.0,14.99,14.99,13611.0,11.2889,11.2889,11.2814,11.2814,13611.0
2017-03-13 15:20:00,15.0,15.0,14.99,14.99,18918.0,11.2889,11.2889,11.2814,11.2814,18918.0
2017-03-13 15:30:00,15.0,15.0,15.0,15.0,10026.0,11.2889,11.2889,11.2889,11.2889,10026.0
2017-03-13 15:40:00,15.0,15.01,15.0,15.01,26127.0,11.2889,11.2964,11.2889,11.2964,26127.0
2017-03-13 15:50:00,15.01,15.01,15.0,15.01,41085.0,11.2964,11.2964,11.2889,11.2964,41085.0
2017-03-14 09:30:00,14.98,14.98,14.97,14.98,19095.0,11.2738,11.2738,11.2663,11.2738,19095.0
2017-03-14 09:40:00,14.98,14.98,14.97,14.97,4536.0,11.2738,11.2738,11.2663,11.2663,4536.0
2017-03-14 09:50:00,14.97,14.98,14.96,14.96,25668.0,11.2663,11.2738,11.2588,11.2588,25668.0
2017-03-14 10:00:00,14.96,14.97,14.96,14.97,12912.0,11.2588,11.2663,11.2588,11.2663,12912.0
2017-03-14 10:10:00,14.96,14.96,14.94,14.94,14406.0,11.2588,11.2588,11.2437,11.2437,14406.0
2017-03-14 10:20:00,14.94,14.94,14.94,14.94,12918.0,11.2437,11.2437,11.2437,11.2437,12918.0
2017-03-14 10:30:00,14.93,14.94,14.93,14.94,68877.0,11.2362,11.2437,11.2362,11.2437,68877.0
2017-03-14 10:40:00,14.94,14.94,14.93,14.93,37689.0,11.2437,11.2437,11.2362,11.2362,37689.0
2017-03-14 10:50:00,14.93,14.95,14.93,14.95,29574.0,11.2362,11.2513,11.2362,11.2513,29574.0
2017-03-14 11:00:00,14.95,14.95,14.94,14.94,17184.0,11.2513,11.2513,11.2437,11.2437,17184.0
2017-03-14 11:10:00,14.94,14.96,14.94,14.96,24216.0,11.2437,11.2588,11.2437,11.2588,24216.0
2017-03-14 11:20:00,14.96,14.97,14.95,14.97,12873.0,11.2588,11.2663,11.2513,11.2663,12873.0
2017-03-14 11:30:00,14.97,14.97,14.96,14.96,43329.0,11.2663,11.2663,11.2588,11.2588,43329.0
2017-03-14 11:40:00,14.96,14.96,14.96,14.96,7386.0,11.2588,11.2588,11.2588,11.2588,7386.0
2017-03-14 11:50:00,14.96,14.97,14.96,14.97,30306.0,11.2588,11.2663,11.2588,11.2663,30306.0
2017-03-14 12:00:00,14.97,14.97,14.95,14.95,14307.0,11.2663,11.2663,11.2513,11.2513,14307.0
2017-03-14 12:10:00,14.94,14.95,14.94,14.94,35253.0,11.2437,11.2513,11.2437,11.2437,35253.0
2017-03-14 12:20:00,14.94,14.95,14.94,14.95,16065.0,11.2437,11.2513,11.2437,11.2513,16065.0
2017-03-14 12:30:00,14.95,14.95,14.94,14.95,14007.0,11.2513,11.2513,11.2437,11.2513,14007.0
2017-03-14 12:40:00,14.94,14.95,14.94,14.95,13431.0,11.2437,11.2513,11.2437,11.2513,13431.0
2017-03-14 12:50:00,14.95,14.95,14.94,14.95,25206.0,11.2513,11.2513,11.2437,11.2513,25206.0
2017-03-14 13:00:00,14.95,14.95,14.94,14.95,18060.0,11.2513,11.2513,11.2437,11.2513,18060.0
2017-03-14 13:10:00,14.94,14.96,14.94,14.95,23931.0,11.2437,11.2588,11.2437,11.2513,23931.0
2017-03-14 13:20:00,14.95,14.96,14.95,14.96,8949.0,11.2513,11.2588,11.2513,11.2588,8949.0
2017-03-14 13:30:00,14.96,14.96,14.95,14.96,4536.0,11.2588,11.2588,11.2513,11.2588,4536.0
2017-03-14 13:40:00,14.96,14.96,14.95,14.96,7797.0,11.2588,11.2588,11.2513,11.2588,7797.0
2017-03-14 13:50:00,14.96,14.96,14.95,14.95,11925.0,11.2588,11.2588,11.2513,11.2513,11925.0
2017-03-14 14:00:00,14.95,14.96,14.95,14.96,13548.0,11.2513,11.2588,11.2513,11.2588,13548.0
2017-03-14 14:10:00,14.95,14.96,14.95,14.95,79485.0,11.2513,11.2588,11.2513,11.2513,79485.0
2017-03-14 14:20:00,14.95,14.95,14.95,14.95,15198.0,11.2513,11.2513,11.2513,11.2513,15198.0
2017-03-14 14:30:00,14.95,14.96,14.95,14.96,9231.0,11.2513,11.2588,11.2513,11.2588,9231.0
2017-03-14 14:40:00,14.96,14.96,14.95,14.95,10173.0,11.2588,11.2588,11.2513,11.2513,10173.0
2017-03-14 14:50:00,14.95,14.95,14.94,14.95,113559.0,11.2513,11.2513,11.2437,11.2513,113559.0
2017-03-14 15:00:00,14.95,14.96,14.95,14.95,14637.0,11.2513,11.2588,11.2513,11.2513,14637.0
2017-03-14 15:10:00,14.96,14.96,14.95,14.96,42432.0,11.2588,11.2588,11.2513,11.2588,42432.0
2017-03-14 15:20:00,14.96,14.96,14.95,14.96,26448.0,11.2588,11.2588,11.2513,11.2588,26448.0
2017-03-14 15:30:00,14.96,14.96,14.96,14.96,46233.0,11.2588,11.2588,11.2588,11.2588,46233.0
2017-03-14 15:40:00,14.96,14.96,14.95,14.96,82281.0,11.2588,11.2588,11.2513,11.2588,82281.0
2017-03-14 15:50:00,14.96,14.96,14.95,14.96,58983.0,11.2588,11.2588,11.2513,11.2588,58983.0
2017-03-15 09:30:00,14.98,14.98,14.97,14.98,98631.0,11.2738,11.2738,11.2663,11.2738,98631.0
2017-03-15 09:40:00,14.97,15.0,14.97,15.0,14385.0,11.2663,11.2889,11.2663,11.2889,14385.0
2017-03-15 09:50:00,15.0,15.0,15.0,15.0,7710.0,11.2889,11.2889,11.2889,11.2889,7710.0
2017-03-15 10:00:00,15.0,15.0,14.99,14.99,20949.0,11.2889,11.2889,11.2814,11.2814,20949.0
2017-03-15 10:10:00,14.99,15.0,14.99,14.99,26106.0,11.2814,11.2889,11.2814,11.2814,26106.0
2017-03-15 10:20:00,14.99,15.0,14.99,15.0,29829.0,11.2814,11.2889,11.2814,11.2889,29829.0
2017-03-15 10:30:00,14.99,15.0,14.99,14.99,14325.0,11.2814,11.2889,11.2814,11.2814,14325.0
2017-03-15 10:40:00,14.99,14.99,14.97,14.98,16782.0,11.2814,11.2814,11.2663,11.2738,16782.0
2017-03-15 10:50:00,14.98,14.98,14.97,14.98,41931.0,11.2738,11.2738,11.2663,11.2738,41931.0
2017-03-15 11:00:00,14.98,14.99,14.98,14.99,12336.0,11.2738,11.2814,11.2738,11.2814,12336.0
2017-03-15 11:10:00,14.98,14.99,14.98,14.99,17712.0,11.2738,11.2814,11.2738,11.2814,17712.0
2017-03-15 11:20:00,14.99,14.99,14.99,14.99,4596.0,11.2814,11.2814,11.2814,11.2814,4596.0
2017-03-15 11:30:00,14.99,15.0,14.99,15.0,12396.0,11.2814,11.2889,11.2814,11.2889,12396.0
2017-03-15 11:40:00,14.99,15.0,14.99,15.0,52296.0,11.2814,11.2889,11.2814,11.2889,52296.0
2017-03-15 11:50:00,15.0,15.0,14.99,15.0,33723.0,11.2889,11.2889,11.2814,11.2889,33723.0
2017-03-15 12:00:00,15.0,15.0,15.0,15.0,20574.0,11.2889,11.2889,11.2889,11.2889,20574.0
2017-03-15 12:10:00,15.0,15.0,14.99,15.0,83433.0,11.2889,11.2889,11.2814,11.2889,83433.0
2017-03-15 12:20:00,15.0,15.0,14.99,15.0,66564.0,11.2889,11.2889,11.2814,11.2889,66564.0
2017-03-15 12:30:00,15.0,15.01,14.99,15.01,57105.0,11.2889,11.2964,11.2814,11.2964,57105.0
2017-03-15 12:40:00,15.01,15.01,15.01,15.01,27759.0,11.2964,11.2964,11.2964,11.2964,27759.0
2017-03-15 12:50:00,15.01,15.01,15.01,15.01,16293.0,11.2964,11.2964,11.2964,11.2964,16293.0
2017-03-15 13:00:00,15.01,15.01,15.0,15.01,25752.0,11.2964,11.2964,11.2889,11.2964,25752.0
2017-03-15 13:10:00,15.01,15.01,15.0,15.0,23313.0,11.2964,11.2964,11.2889,11.2889,23313.0
2017-03-15 13:20:00,15.0,15.0,14.99,14.99,17202.0,11.2889,11.2889,11.2814,11.2814,17202.0
2017-03-15 13:30:00,14.99,15.0,14.99,14.99,9690.0,11.2814,11.2889,11.2814,11.2814,9690.0
2017-03-15 13:40:00,14.99,15.0,14.99,14.99,6699.0,11.2814,11.2889,11.2814,11.2814,6699.0
2017-03-15 13:50:00,14.99,15.0,14.99,14.99,9642.0,11.2814,11.2889,11.2814,11.2814,9642.0
2017-03-15 14:00:00,14.99,15.06,14.99,15.05,41025.0,11.2814,11.334,11.2814,11.3265,41025.0
2017-03-15 14:10:00,15.05,15.06,15.05,15.05,33441.0,11.3265,11.334,11.3265,11.3265,33441.0
2017-03-15 14:20:00,15.05,15.06,15.05,15.05,42780.0,11.3265,11.334,11.3265,11.3265,42780.0
2017-03-15 14:30:00,15.05,15.05,15.03,15.05,33732.0,11.3265,11.3265,11.3115,11.3265,33732.0
2017-03-15 14:40:00,15.05,15.08,15.05,15.08,34596.0,11.3265,11.3491,11.3265,11.3491,34596.0
2017-03-15 14:50:00,15.08,15.08,15.07,15.08,37950.0,11.3491,11.3491,11.3416,11.3491,37950.0
2017-03-15 15:00:00,15.08,15.09,15.08,15.08,31020.0,11.3491,11.3566,11.3491,11.3491,31020.0
2017-03-15 15:10:00,15.08,15.1,15.08,15.09,29712.0,11.3491,11.3642,11.3491,11.3566,29712.0
2017-03-15 15:20:00,15.09,15.09,15.08,15.09,37377.0,11.3566,11.3566,11.3491,11.3566,37377.0
2017-03-15 15:30:00,15.09,15.11,15.09,15.11,28254.0,11.3566,11.3717,11.3566,11.3717,28254.0
2017-03-15 15:40:00,15.1,15.1,15.08,15.08,112395.0,11.3642,11.3642,11.3491,11.3491,112395.0
2017-03-15 15:50:00,15.08,15.1,15.08,15.08,60153.0,11.3491,11.3642,11.3491,11.3491,60153.0
2017-03-16 09:30:00,15.08,15.1,15.07,15.07,107673.0,11.3491,11.3642,11.3416,11.3416,107673.0
2017-03-16 09:40:00,15.08,15.09,15.07,15.08,54912.0,11.3491,11.3566,11.3416,11.3491,54912.0
2017-03-16 09:50:00,15.08,15.09,15.08,15.08,42390.0,11.3491,11.3566,11.3491,11.3491,42390.0
2017-03-16 10:00:00,15.08,15.09,15.08,15.09,12969.0,11.3491,11.3566,11.3491,11.3566,12969.0
2017-03-16 10:10:00,15.08,15.08,15.06,15.06,19302.0,11.3491,11.3491,11.334,11.334,19302.0
2017-03-16 10:20:00,15.06,15.07,15.05,15.07,20247.0,11.334,11.3416,11.3265,11.3416,20247.0
2017-03-16 10:30:00,15.07,15.08,15.06,15.06,26511.0,11.3416,11.3491,11.334,11.334,26511.0
2017-03-16 10:40:00,15.06,15.08,15.06,15.08,32784.0,11.334,11.3491,11.334,11.3491,32784.0
2017-03-16 10:50:00,15.08,15.08,15.06,15.06,40410.0,11.3491,11.3491,11.334,11.334,40410.0
2017-03-16 11:00:00,15.07,15.07,15.04,15.05,30603.0,11.3416,11.3416,11.319,11.3265,30603.0
2017-03-16 11:10:00,15.05,15.06,15.04,15.05,14433.0,11.3265,11.334,11.319,11.3265,14433.0
2017-03-16 11:20:00,15.05,15.05,15.04,15.05,17718.0,11.3265,11.3265,11.319,11.3265,17718.0
2017-03-16 11:30:00,15.05,15.05,15.04,15.04,46050.0,11.3265,11.3265,11.319,11.319,46050.0
2017-03-16 11:40:00,15.04,15.05,15.04,15.05,10242.0,11.319,11.3265,11.319,11.3265,10242.0
2017-03-16 11:50:00,15.05,15.06,15.04,15.06,20019.0,11.3265,11.334,11.319,11.334,20019.0
2017-03-16 12:00:00,15.06,15.06,15.05,15.05,11463.0,11.334,11.334,11.3265,11.3265,11463.0
2017-03-16 12:10:00,15.05,15.06,15.05,15.06,23154.0,11.3265,11.334,11.3265,11.334,23154.0
2017-03-16 12:20:00,15.06,15.07,15.06,15.07,93459.0,11.334,11.3416,11.334,11.3416,93459.0
2017-03-16 12:30:00,15.07,15.07,15.06,15.06,31104.0,11.3416,11.3416,11.334,11.334,31104.0
2017-03-16 12:40:00,15.06,15.07,15.06,15.06,17772.0,11.334,11.3416,11.334,11.334,17772.0
2017-03-16 12:50:00,15.06,15.06,15.06,15.06,11784.0,11.334,11.334,11.334,11.334,11784.0
2017-03-16 13:00:00,15.06,15.07,15.06,15.06,9420.0,11.334,11.3416,11.334,11.334,9420.0
2017-03-16 13:10:00,15.06,15.06,15.05,15.05,13959.0,11.334,11.334,11.3265,11.3265,13959.0
2017-03-16 13:20:00,15.05,15.05,15.05,15.05,7509.0,11.3265,11.3265,11.3265,11.3265,7509.0
2017-03-16 13:30:00,15.05,15.06,15.05,15.05,26829.0,11.3265,11.334,11.3265,11.3265,26829.0
2017-03-16 13:40:00,15.05,15.06,15.05,15.06,15171.0,11.3265,11.334,11.3265,11.334,15171.0
2017-03-16 13:50:00,15.06,15.06,15.05,15.06,13350.0,11.334,11.334,11.3265,11.334,13350.0
2017-03-16 14:00:00,15.06,15.06,15.05,15.06,8025.0,11.334,11.334,11.3265,11.334,8025.0
2017-03-16 14:10:00,15.06,15.06,15.05,15.06,28005.0,11.334,11.334,11.3265,11.334,28005.0
2017-03-16 14:20:00,15.06,15.06,15.05,15.06,33432.0,11.334,11.334,11.3265,11.334,33432.0
2017-03-16 14:30:00,15.06,15.06,15.05,15.06,5367.0,11.334,11.334,11.3265,11.334,5367.0
2017-03-16 14:40:00,15.05,15.06,15.03,15.04,24957.0,11.3265,11.334,11.3115,11.319,24957.0
2017-03-16 14:50:00,15.04,15.04,15.03,15.03,12777.0,11.319,11.319,11.3115,11.3115,12777.0
2017-03-16 15:00:00,15.03,15.03,15.03,15.03,15990.0,11.3115,11.3115,11.3115,11.3115,15990.0
2017-03-16 15:10:00,15.03,15.04,15.03,15.04,20793.0,11.3115,11.319,11.3115,11.319,20793.0
2017-03-16 15:20:00,15.05,15.05,15.04,15.04,19689.0,11.3265,11.3265,11.319,11.319,19689.0
2017-03-16 15:30:00,15.05,15.05,15.04,15.05,11649.0,11.3265,11.3265,11.319,11.3265,11649.0
2017-03-16 15:40:00,15.05,15.06,15.05,15.05,13179.0,11.3265,11.334,11.3265,11.3265,13179.0
2017-03-16 15:50:00,15.05,15.06,15.04,15.06,39885.0,11.3265,11.334,11.319,11.334,39885.0
2017-03-17 09:30:00,15.07,15.1,15.07,15.07,134637.0,11.3416,11.3642,11.3416,11.3416,134637.0
2017-03-17 09:40:00,15.07,15.08,15.07,15.08,21999.0,11.3416,11.3491,11.3416,11.3491,21999.0
2017-03-17 09:50:00,15.08,15.09,15.08,15.08,22374.0,11.3491,11.3566,11.3491,11.3491,22374.0
2017-03-17 10:00:00,15.08,15.08,15.07,15.08,21792.0,11.3491,11.3491,11.3416,11.3491,21792.0
2017-03-17 10:10:00,15.08,15.08,15.07,15.08,49056.0,11.3491,11.3491,11.3416,11.3491,49056.0
2017-03-17 10:20:00,15.08,15.08,15.07,15.08,13896.0,11.3491,11.3491,11.3416,11.3491,13896.0
2017-03-17 10:30:00,15.09,15.09,15.08,15.08,30261.0,11.3566,11.3566,11.3491,11.3491,30261.0
2017-03-17 10:40:00,15.08,15.08,15.08,15.08,20454.0,11.3491,11.3491,11.3491,11.3491,20454.0
2017-03-17 10:50:00,15.08,15.08,15.08,15.08,12681.0,11.3491,11.3491,11.3491,11.3491,12681.0
2017-03-17 11:00:00,15.08,15.08,15.07,15.07,24654.0,11.3491,11.3491,11.3416,11.3416,24654.0
2017-03-17 11:10:00,15.07,15.08,15.07,15.08,21006.0,11.3416,11.3491,11.3416,11.3491,21006.0
2017-03-17 11:20:00,15.08,15.08,15.08,15.08,35916.0,11.3491,11.3491,11.3491,11.3491,35916.0
2017-03-17 11:30:00,15.08,15.08,15.07,15.07,22548.0,11.3491,11.3491,11.3416,11.3416,22548.0
2017-03-17 11:40:00,15.07,15.08,15.07,15.08,24393.0,11.3416,11.3491,11.3416,11.3491,24393.0
2017-03-17 11:50:00,15.08,15.09,15.08,15.09,25434.0,11.3491,11.3566,11.3491,11.3566,25434.0
2017-03-17 12:00:00,15.09,15.09,15.08,15.09,26697.0,11.3566,11.3566,11.3491,11.3566,26697.0
2017-03-17 12:10:00,15.09,15.09,15.08,15.09,61728.0,11.3566,11.3566,11.3491,11.3566,61728.0
2017-03-17 12:20:00,15.09,15.09,15.08,15.08,81759.0,11.3566,11.3566,11.3491,11.3491,81759.0
2017-03-17 12:30:00,15.09,15.09,15.08,15.09,73893.0,11.3566,11.3566,11.3491,11.3566,73893.0
2017-03-17 12:40:00,15.09,15.09,15.09,15.09,38916.0,11.3566,11.3566,11.3566,11.3566,38916.0
2017-03-17 12:50:00,15.09,15.09,15.09,15.09,69858.0,11.3566,11.3566,11.3566,11.3566,69858.0
2017-03-17 13:00:00,15.09,15.09,15.09,15.09,12231.0,11.3566,11.3566,11.3566,11.3566,12231.0
2017-03-17 13:10:00,15.09,15.1,15.09,15.1,14637.0,11.3566,11.3642,11.3566,11.3642,14637.0
2017-03-17 13:20:00,15.1,15.1,15.09,15.1,21603.0,11.3642,11.3642,11.3566,11.3642,21603.0
2017-03-17 13:30:00,15.1,15.1,15.1,15.1,70653.0,11.3642,11.3642,11.3642,11.3642,70653.0
2017-03-17 13:40:00,15.1,15.1,15.1,15.1,22740.0,11.3642,11.3642,11.3642,11.3642,22740.0
2017-03-17 13:50:00,15.1,15.1,15.1,15.1,31668.0,11.3642,11.3642,11.3642,11.3642,31668.0
2017-03-17 14:00:00,15.1,15.11,15.1,15.11,76386.0,11.3642,11.3717,11.3642,11.3717,76386.0
2017-03-17 14:10:00,15.11,15.12,15.11,15.12,12525.0,11.3717,11.3792,11.3717,11.3792,12525.0
2017-03-17 14:20:00,15.12,15.12,15.11,15.11,27681.0,11.3792,11.3792,11.3717,11.3717,27681.0
2017-03-17 14:30:00,15.11,15.12,15.11,15.11,22881.0,11.3717,11.3792,11.3717,11.3717,22881.0
2017-03-17 14:40:00,15.11,15.11,15.11,15.11,23952.0,11.3717,11.3717,11.3717,11.3717,23952.0
2017-03-17 14:50:00,15.11,15.11,15.11,15.11,40092.0,11.3717,11.3717,11.3717,11.3717,40092.0
2017-03-17 15:00:00,15.11,15.11,15.1,15.11,54942.0,11.3717,11.3717,11.3642,11.3717,54942.0
2017-03-17 15:10:00,15.11,15.11,15.1,15.1,43962.0,11.3717,11.3717,11.3642,11.3642,43962.0
2017-03-17 15:20:00,15.1,15.1,15.09,15.1,24906.0,11.3642,11.3642,11.3566,11.3642,24906.0
2017-03-17 15:30:00,15.1,15.1,15.08,15.09,33750.0,11.3642,11.3642,11.3491,11.3566,33750.0
2017-03-17 15:40:00,15.09,15.09,15.08,15.08,67167.0,11.3566,11.3566,11.3491,11.3491,67167.0
2017-03-17 15:50:00,15.08,15.09,15.07,15.07,141144.0,11.3491,11.3566,11.3416,11.3416,141144.0
2017-03-20 09:30:00,14.96,14.97,14.91,14.96,106701.0,11.3406,11.3482,11.3027,11.3406,106701.0
2017-03-20 09:40:00,14.96,14.96,14.95,14.96,7677.0,11.3406,11.3406,11.333,11.3406,7677.0
2017-03-20 09:50:00,14.97,14.97,14.96,14.97,16593.0,11.3482,11.3482,11.3406,11.3482,16593.0
2017-03-20 10:00:00,14.96,14.97,14.96,14.97,26409.0,11.3406,11.3482,11.3406,11.3482,26409.0
2017-03-20 10:10:00,14.97,14.97,14.97,14.97,14472.0,11.3482,11.3482,11.3482,11.3482,14472.0
2017-03-20 10:20:00,14.98,14.98,14.97,14.97,11157.0,11.3557,11.3557,11.3482,11.3482,11157.0
2017-03-20 10:30:00,14.97,14.97,14.96,14.97,23772.0,11.3482,11.3482,11.3406,11.3482,23772.0
2017-03-20 10:40:00,14.97,14.98,14.96,14.97,13524.0,11.3482,11.3557,11.3406,11.3482,13524.0
2017-03-20 10:50:00,14.98,14.98,14.96,14.97,24417.0,11.3557,11.3557,11.3406,11.3482,24417.0
2017-03-20 11:00:00,14.97,14.97,14.97,14.97,26631.0,11.3482,11.3482,11.3482,11.3482,26631.0
2017-03-20 11:10:00,14.97,14.97,14.97,14.97,5943.0,11.3482,11.3482,11.3482,11.3482,5943.0
2017-03-20 11:20:00,14.97,14.97,14.96,14.97,38661.0,11.3482,11.3482,11.3406,11.3482,38661.0
2017-03-20 11:30:00,14.96,14.97,14.96,14.97,91803.0,11.3406,11.3482,11.3406,11.3482,91803.0
2017-03-20 11:40:00,14.96,14.97,14.96,14.97,10473.0,11.3406,11.3482,11.3406,11.3482,10473.0
2017-03-20 11:50:00,14.97,14.97,14.97,14.97,7077.0,11.3482,11.3482,11.3482,11.3482,7077.0
2017-03-20 12:00:00,14.97,14.97,14.96,14.97,12735.0,11.3482,11.3482,11.3406,11.3482,12735.0
2017-03-20 12:10:00,14.97,14.97,14.96,14.96,20514.0,11.3482,11.3482,11.3406,11.3406,20514.0
2017-03-20 12:20:00,14.96,14.97,14.96,14.97,12678.0,11.3406,11.3482,11.3406,11.3482,12678.0
2017-03-20 12:30:00,14.96,14.97,14.96,14.96,13395.0,11.3406,11.3482,11.3406,11.3406,13395.0
2017-03-20 12:40:00,14.96,14.97,14.96,14.96,63699.0,11.3406,11.3482,11.3406,11.3406,63699.0
2017-03-20 12:50:00,14.96,14.97,14.96,14.97,18246.0,11.3406,11.3482,11.3406,11.3482,18246.0
2017-03-20 13:00:00,14.97,14.97,14.96,14.96,13311.0,11.3482,11.3482,11.3406,11.3406,13311.0
2017-03-20 13:10:00,14.96,14.97,14.96,14.96,58560.0,11.3406,11.3482,11.3406,11.3406,58560.0
2017-03-20 13:20:00,14.96,14.96,14.96,14.96,64236.0,11.3406,11.3406,11.3406,11.3406,64236.0
2017-03-20 13:30:00,14.96,14.97,14.96,14.96,18057.0,11.3406,11.3482,11.3406,11.3406,18057.0
2017-03-20 13:40:00,14.95,14.95,14.94,14.94,33957.0,11.333,11.333,11.3254,11.3254,33957.0
2017-03-20 13:50:00,14.94,14.94,14.94,14.94,62517.0,11.3254,11.3254,11.3254,11.3254,62517.0
2017-03-20 14:00:00,14.94,14.94,14.94,14.94,13785.0,11.3254,11.3254,11.3254,11.3254,13785.0
2017-03-20 14:10:00,14.95,14.95,14.94,14.95,8580.0,11.333,11.333,11.3254,11.333,8580.0
2017-03-20 14:20:00,14.95,14.95,14.94,14.95,18045.0,11.333,11.333,11.3254,11.333,18045.0
2017-03-20 14:30:00,14.95,14.96,14.93,14.93,24825.0,11.333,11.3406,11.3178,11.3178,24825.0
2017-03-20 14:40:00,14.94,14.94,14.93,14.93,11484.0,11.3254,11.3254,11.3178,11.3178,11484.0
2017-03-20 14:50:00,14.93,14.94,14.93,14.94,10323.0,11.3178,11.3254,11.3178,11.3254,10323.0
2017-03-20 15:00:00,14.93,14.94,14.93,14.94,7302.0,11.3178,11.3254,11.3178,11.3254,7302.0
2017-03-20 15:10:00,14.94,14.95,14.94,14.95,15741.0,11.3254,11.333,11.3254,11.333,15741.0
2017-03-20 15:20:00,14.95,14.95,14.95,14.95,24465.0,11.333,11.333,11.333,11.333,24465.0
2017-03-20 15:30:00,14.95,14.96,14.95,14.96,24369.0,11.333,11.3406,11.333,11.3406,24369.0
2017-03-20 15:40:00,14.95,14.95,14.95,14.95,13803.0,11.333,11.333,11.333,11.333,13803.0
2017-03-20 15:50:00,14.95,14.95,14.94,14.94,66807.0,11.333,11.333,11.3254,11.3254,66807.0
2017-03-21 09:30:00,14.99,15.0,14.97,15.0,52617.0,11.3633,11.3709,11.3482,11.3709,52617.0
2017-03-21 09:40:00,14.99,15.0,14.98,14.98,50115.0,11.3633,11.3709,11.3557,11.3557,50115.0
2017-03-21 09:50:00,14.98,14.99,14.98,14.98,16074.0,11.3557,11.3633,11.3557,11.3557,16074.0
2017-03-21 10:00:00,14.98,14.98,14.96,14.97,41058.0,11.3557,11.3557,11.3406,11.3482,41058.0
2017-03-21 10:10:00,14.97,14.97,14.94,14.95,21237.0,11.3482,11.3482,11.3254,11.333,21237.0
2017-03-21 10:20:00,14.95,14.95,14.91,14.91,32895.0,11.333,11.333,11.3027,11.3027,32895.0
2017-03-21 10:30:00,14.91,14.92,14.91,14.92,24201.0,11.3027,11.3103,11.3027,11.3103,24201.0
2017-03-21 10:40:00,14.92,14.93,14.91,14.92,22671.0,11.3103,11.3178,11.3027,11.3103,22671.0
2017-03-21 10:50:00,14.92,14.92,14.87,14.88,54636.0,11.3103,11.3103,11.2724,11.2799,54636.0
2017-03-21 11:00:00,14.89,14.89,14.88,14.88,61830.0,11.2875,11.2875,11.2799,11.2799,61830.0
2017-03-21 11:10:00,14.89,14.9,14.86,14.86,64173.0,11.2875,11.2951,11.2648,11.2648,64173.0
2017-03-21 11:20:00,14.86,14.88,14.86,14.88,41634.0,11.2648,11.2799,11.2648,11.2799,41634.0
2017-03-21 11:30:00,14.88,14.88,14.85,14.87,67311.0,11.2799,11.2799,11.2572,11.2724,67311.0
2017-03-21 11:40:00,14.87,14.87,14.86,14.87,41940.0,11.2724,11.2724,11.2648,11.2724,41940.0
2017-03-21 11:50:00,14.86,14.88,14.86,14.88,143364.0,11.2648,11.2799,11.2648,11.2799,143364.0
2017-03-21 12:00:00,14.88,14.9,14.87,14.89,36237.0,11.2799,11.2951,11.2724,11.2875,36237.0
2017-03-21 12:10:00,14.89,14.89,14.87,14.87,26052.0,11.2875,11.2875,11.2724,11.2724,26052.0
2017-03-21 12:20:00,14.88,14.89,14.87,14.88,29865.0,11.2799,11.2875,11.2724,11.2799,29865.0
2017-03-21 12:30:00,14.88,14.89,14.87,14.88,37659.0,11.2799,11.2875,11.2724,11.2799,37659.0
2017-03-21 12:40:00,14.87,14.88,14.86,14.87,16146.0,11.2724,11.2799,11.2648,11.2724,16146.0
2017-03-21 12:50:00,14.87,14.88,14.86,14.87,11583.0,11.2724,11.2799,11.2648,11.2724,11583.0
2017-03-21 13:00:00,14.87,14.88,14.87,14.87,13569.0,11.2724,11.2799,11.2724,11.2724,13569.0
2017-03-21 13:10:00,14.87,14.88,14.86,14.87,17694.0,11.2724,11.2799,11.2648,11.2724,17694.0
2017-03-21 13:20:00,14.86,14.87,14.85,14.87,15966.0,11.2648,11.2724,11.2572,11.2724,15966.0
2017-03-21 13:30:00,14.87,14.88,14.86,14.86,17688.0,11.2724,11.2799,11.2648,11.2648,17688.0
2017-03-21 13:40:00,14.86,14.86,14.85,14.86,84435.0,11.2648,11.2648,11.2572,11.2648,84435.0
2017-03-21 13:50:00,14.86,14.86,14.84,14.84,61098.0,11.2648,11.2648,11.2496,11.2496,61098.0
2017-03-21 14:00:00,14.85,14.86,14.84,14.86,52047.0,11.2572,11.2648,11.2496,11.2648,52047.0
2017-03-21 14:10:00,14.86,14.88,14.85,14.87,38790.0,11.2648,11.2799,11.2572,11.2724,38790.0
2017-03-21 14:20:00,14.87,14.87,14.86,14.86,241575.0,11.2724,11.2724,11.2648,11.2648,241575.0
2017-03-21 14:30:00,14.86,14.88,14.86,14.88,40809.0,11.2648,11.2799,11.2648,11.2799,40809.0
2017-03-21 14:40:00,14.88,14.88,14.85,14.86,30117.0,11.2799,11.2799,11.2572,11.2648,30117.0
2017-03-21 14:50:00,14.86,14.88,14.85,14.87,27870.0,11.2648,11.2799,11.2572,11.2724,27870.0
2017-03-21 15:00:00,14.87,14.88,14.86,14.86,37611.0,11.2724,11.2799,11.2648,11.2648,37611.0
2017-03-21 15:10:00,14.87,14.87,14.86,14.87,19701.0,11.2724,11.2724,11.2648,11.2724,19701.0
2017-03-21 15:20:00,14.87,14.87,14.86,14.87,82500.0,11.2724,11.2724,11.2648,11.2724,82500.0
2017-03-21 15:30:00,14.87,14.87,14.84,14.84,40857.0,11.2724,11.2724,11.2496,11.2496,40857.0
2017-03-21 15:40:00,14.84,14.85,14.82,14.83,76161.0,11.2496,11.2572,11.2345,11.242,76161.0
2017-03-21 15:50:00,14.83,14.83,14.82,14.83,151968.0,11.242,11.242,11.2345,11.242,151968.0
2017-03-22 09:30:00,14.84,14.85,14.82,14.83,87798.0,11.2496,11.2572,11.2345,11.242,87798.0
2017-03-22 09:40:00,14.82,14.83,14.81,14.81,58146.0,11.2345,11.242,11.2269,11.2269,58146.0
2017-03-22 09:50:00,14.82,14.82,14.79,14.79,64836.0,11.2345,11.2345,11.2117,11.2117,64836.0
2017-03-22 10:00:00,14.8,14.8,14.79,14.79,57306.0,11.2193,11.2193,11.2117,11.2117,57306.0
2017-03-22 10:10:00,14.79,14.8,14.78,14.79,65832.0,11.2117,11.2193,11.2041,11.2117,65832.0
2017-03-22 10:20:00,14.79,14.79,14.78,14.79,26148.0,11.2117,11.2117,11.2041,11.2117,26148.0
2017-03-22 10:30:00,14.79,14.81,14.78,14.81,38643.0,11.2117,11.2269,11.2041,11.2269,38643.0
2017-03-22 10:40:00,14.81,14.82,14.79,14.8,52554.0,11.2269,11.2345,11.2117,11.2193,52554.0
2017-03-22 10:50:00,14.8,14.82,14.79,14.82,54918.0,11.2193,11.2345,11.2117,11.2345,54918.0
2017-03-22 11:00:00,14.82,14.82,14.8,14.81,64275.0,11.2345,11.2345,11.2193,11.2269,64275.0
2017-03-22 11:10:00,14.81,14.84,14.8,14.84,91140.0,11.2269,11.2496,11.2193,11.2496,91140.0
2017-03-22 11:20:00,14.84,14.85,14.84,14.85,15771.0,11.2496,11.2572,11.2496,11.2572,15771.0
2017-03-22 11:30:00,14.85,14.85,14.84,14.84,35118.0,11.2572,11.2572,11.2496,11.2496,35118.0
2017-03-22 11:40:00,14.84,14.85,14.84,14.84,20280.0,11.2496,11.2572,11.2496,11.2496,20280.0
2017-03-22 11:50:00,14.84,14.84,14.83,14.83,27846.0,11.2496,11.2496,11.242,11.242,27846.0
2017-03-22 12:00:00,14.84,14.84,14.83,14.84,23109.0,11.2496,11.2496,11.242,11.2496,23109.0
2017-03-22 12:10:00,14.83,14.84,14.82,14.82,16794.0,11.242,11.2496,11.2345,11.2345,16794.0
2017-03-22 12:20:00,14.82,14.83,14.82,14.82,27783.0,11.2345,11.242,11.2345,11.2345,27783.0
2017-03-22 12:30:00,14.82,14.84,14.82,14.82,157911.0,11.2345,11.2496,11.2345,11.2345,157911.0
2017-03-22 12:40:00,14.82,14.83,14.82,14.82,169020.0,11.2345,11.242,11.2345,11.2345,169020.0
2017-03-22 12:50:00,14.82,14.83,14.82,14.82,17469.0,11.2345,11.242,11.2345,11.2345,17469.0
2017-03-22 13:00:00,14.82,14.82,14.8,14.82,191517.0,11.2345,11.2345,11.2193,11.2345,191517.0
2017-03-22 13:10:00,14.82,14.83,14.81,14.83,36207.0,11.2345,11.242,11.2269,11.242,36207.0
2017-03-22 13:20:00,14.83,14.83,14.83,14.83,32292.0,11.242,11.242,11.242,11.242,32292.0
2017-03-22 13:30:00,14.83,14.84,14.83,14.84,24075.0,11.242,11.2496,11.242,11.2496,24075.0
2017-03-22 13:40:00,14.84,14.84,14.82,14.82,8025.0,11.2496,11.2496,11.2345,11.2345,8025.0
2017-03-22 13:50:00,14.82,14.82,14.81,14.81,5592.0,11.2345,11.2345,11.2269,11.2269,5592.0
2017-03-22 14:00:00,14.81,14.82,14.81,14.82,27288.0,11.2269,11.2345,11.2269,11.2345,27288.0
2017-03-22 14:10:00,14.82,14.83,14.82,14.82,24000.0,11.2345,11.242,11.2345,11.2345,24000.0
2017-03-22 14:20:00,14.82,14.82,14.81,14.81,17856.0,11.2345,11.2345,11.2269,11.2269,17856.0
2017-03-22 14:30:00,14.81,14.83,14.81,14.83,29415.0,11.2269,11.242,11.2269,11.242,29415.0
2017-03-22 14:40:00,14.83,14.84,14.82,14.83,34962.0,11.242,11.2496,11.2345,11.242,34962.0
2017-03-22 14:50:00,14.83,14.84,14.83,14.83,1044027.0,11.242,11.2496,11.242,11.242,1044027.0
2017-03-22 15:00:00,14.83,14.83,14.83,14.83,13869.0,11.242,11.242,11.242,11.242,13869.0
2017-03-22 15:10:00,14.83,14.84,14.83,14.84,39336.0,11.242,11.2496,11.242,11.2496,39336.0
2017-03-22 15:20:00,14.85,14.86,14.85,14.85,16686.0,11.2572,11.2648,11.2572,11.2572,16686.0
2017-03-22 15:30:00,14.85,14.85,14.84,14.84,27249.0,11.2572,11.2572,11.2496,11.2496,27249.0
2017-03-22 15:40:00,14.84,14.85,14.84,14.85,14805.0,11.2496,11.2572,11.2496,11.2572,14805.0
2017-03-22 15:50:00,14.85,14.86,14.85,14.85,47763.0,11.2572,11.2648,11.2572,11.2572,47763.0
2017-03-23 09:30:00,14.83,14.85,14.82,14.84,112545.0,11.242,11.2572,11.2345,11.2496,112545.0
2017-03-23 09:40:00,14.84,14.85,14.83,14.83,13530.0,11.2496,11.2572,11.242,11.242,13530.0
2017-03-23 09:50:00,14.83,14.83,14.83,14.83,15645.0,11.242,11.242,11.242,11.242,15645.0
2017-03-23 10:00:00,14.83,14.84,14.83,14.84,30489.0,11.242,11.2496,11.242,11.2496,30489.0
2017-03-23 10:10:00,14.84,14.84,14.82,14.82,21153.0,11.2496,11.2496,11.2345,11.2345,21153.0
2017-03-23 10:20:00,14.83,14.83,14.82,14.83,21897.0,11.242,11.242,11.2345,11.242,21897.0
2017-03-23 10:30:00,14.83,14.84,14.83,14.84,27756.0,11.242,11.2496,11.242,11.2496,27756.0
2017-03-23 10:40:00,14.85,14.85,14.84,14.85,20106.0,11.2572,11.2572,11.2496,11.2572,20106.0
2017-03-23 10:50:00,14.85,14.86,14.84,14.86,17604.0,11.2572,11.2648,11.2496,11.2648,17604.0
2017-03-23 11:00:00,14.86,14.86,14.85,14.86,45423.0,11.2648,11.2648,11.2572,11.2648,45423.0
2017-03-23 11:10:00,14.86,14.88,14.86,14.88,44868.0,11.2648,11.2799,11.2648,11.2799,44868.0
2017-03-23 11:20:00,14.88,14.88,14.87,14.87,15417.0,11.2799,11.2799,11.2724,11.2724,15417.0
2017-03-23 11:30:00,14.88,14.88,14.87,14.88,11946.0,11.2799,11.2799,11.2724,11.2799,11946.0
2017-03-23 11:40:00,14.88,14.88,14.87,14.88,12417.0,11.2799,11.2799,11.2724,11.2799,12417.0
2017-03-23 11:50:00,14.88,14.88,14.88,14.88,11883.0,11.2799,11.2799,11.2799,11.2799,11883.0
2017-03-23 12:00:00,14.88,14.89,14.88,14.88,77265.0,11.2799,11.2875,11.2799,11.2799,77265.0
2017-03-23 12:10:00,14.88,14.89,14.88,14.88,22353.0,11.2799,11.2875,11.2799,11.2799,22353.0
2017-03-23 12:20:00,14.89,14.9,14.89,14.89,19920.0,11.2875,11.2951,11.2875,11.2875,19920.0
2017-03-23 12:30:00,14.89,14.89,14.88,14.89,10743.0,11.2875,11.2875,11.2799,11.2875,10743.0
2017-03-23 12:40:00,14.88,14.89,14.88,14.88,39195.0,11.2799,11.2875,11.2799,11.2799,39195.0
2017-03-23 12:50:00,14.88,14.89,14.88,14.89,29439.0,11.2799,11.2875,11.2799,11.2875,29439.0
2017-03-23 13:00:00,14.89,14.89,14.87,14.87,26556.0,11.2875,11.2875,11.2724,11.2724,26556.0
2017-03-23 13:10:00,14.85,14.86,14.84,14.85,52059.0,11.2572,11.2648,11.2496,11.2572,52059.0
2017-03-23 13:20:00,14.86,14.87,14.85,14.85,23625.0,11.2648,11.2724,11.2572,11.2572,23625.0
2017-03-23 13:30:00,14.85,14.86,14.85,14.85,25464.0,11.2572,11.2648,11.2572,11.2572,25464.0
2017-03-23 13:40:00,14.85,14.87,14.85,14.87,18282.0,11.2572,11.2724,11.2572,11.2724,18282.0
2017-03-23 13:50:00,14.87,14.87,14.87,14.87,10230.0,11.2724,11.2724,11.2724,11.2724,10230.0
2017-03-23 14:00:00,14.87,14.88,14.86,14.88,18324.0,11.2724,11.2799,11.2648,11.2799,18324.0
2017-03-23 14:10:00,14.88,14.88,14.87,14.87,25950.0,11.2799,11.2799,11.2724,11.2724,25950.0
2017-03-23 14:20:00,14.88,14.88,14.87,14.87,22209.0,11.2799,11.2799,11.2724,11.2724,22209.0
2017-03-23 14:30:00,14.87,14.87,14.86,14.86,105762.0,11.2724,11.2724,11.2648,11.2648,105762.0
2017-03-23 14:40:00,14.87,14.87,14.86,14.87,7773.0,11.2724,11.2724,11.2648,11.2724,7773.0
2017-03-23 14:50:00,14.87,14.88,14.87,14.87,8832.0,11.2724,11.2799,11.2724,11.2724,8832.0
2017-03-23 15:00:00,14.86,14.86,14.85,14.85,35031.0,11.2648,11.2648,11.2572,11.2572,35031.0
2017-03-23 15:10:00,14.85,14.85,14.83,14.83,114909.0,11.2572,11.2572,11.242,11.242,114909.0
2017-03-23 15:20:00,14.83,14.85,14.82,14.83,14070.0,11.242,11.2572,11.2345,11.242,14070.0
2017-03-23 15:30:00,14.82,14.83,14.8,14.82,42834.0,11.2345,11.242,11.2193,11.2345,42834.0
2017-03-23 15:40:00,14.82,14.83,14.81,14.83,28254.0,11.2345,11.242,11.2269,11.242,28254.0
2017-03-23 15:50:00,14.83,14.84,14.81,14.83,83142.0,11.242,11.2496,11.2269,11.242,83142.0
2017-03-24 09:30:00,14.85,14.86,14.84,14.84,102732.0,11.2572,11.2648,11.2496,11.2496,102732.0
2017-03-24 09:40:00,14.84,14.85,14.84,14.85,9060.0,11.2496,11.2572,11.2496,11.2572,9060.0
2017-03-24 09:50:00,14.86,14.86,14.84,14.85,35154.0,11.2648,11.2648,11.2496,11.2572,35154.0
2017-03-24 10:00:00,14.85,14.85,14.84,14.84,27555.0,11.2572,11.2572,11.2496,11.2496,27555.0
2017-03-24 10:10:00,14.84,14.84,14.83,14.84,30696.0,11.2496,11.2496,11.242,11.2496,30696.0
2017-03-24 10:20:00,14.84,14.84,14.83,14.83,35385.0,11.2496,11.2496,11.242,11.242,35385.0
2017-03-24 10:30:00,14.83,14.84,14.83,14.84,22161.0,11.242,11.2496,11.242,11.2496,22161.0
2017-03-24 10:40:00,14.84,14.84,14.83,14.84,27468.0,11.2496,11.2496,11.242,11.2496,27468.0
2017-03-24 10:50:00,14.84,14.85,14.84,14.85,10209.0,11.2496,11.2572,11.2496,11.2572,10209.0
2017-03-24 11:00:00,14.85,14.86,14.85,14.85,28203.0,11.2572,11.2648,11.2572,11.2572,28203.0
2017-03-24 11:10:00,14.85,14.85,14.84,14.84,17217.0,11.2572,11.2572,11.2496,11.2496,17217.0
2017-03-24 11:20:00,14.84,14.84,14.83,14.84,13326.0,11.2496,11.2496,11.242,11.2496,13326.0
2017-03-24 11:30:00,14.83,14.84,14.83,14.83,5445.0,11.242,11.2496,11.242,11.242,5445.0
2017-03-24 11:40:00,14.84,14.84,14.83,14.84,24111.0,11.2496,11.2496,11.242,11.2496,24111.0
2017-03-24 11:50:00,14.84,14.85,14.84,14.85,7947.0,11.2496,11.2572,11.2496,11.2572,7947.0
2017-03-24 12:00:00,14.84,14.85,14.84,14.85,22416.0,11.2496,11.2572,11.2496,11.2572,22416.0
2017-03-24 12:10:00,14.85,14.85,14.82,14.82,21147.0,11.2572,11.2572,11.2345,11.2345,21147.0
2017-03-24 12:20:00,14.82,14.84,14.81,14.83,27972.0,11.2345,11.2496,11.2269,11.242,27972.0
2017-03-24 12:30:00,14.84,14.84,14.83,14.83,9723.0,11.2496,11.2496,11.242,11.242,9723.0
2017-03-24 12:40:00,14.84,14.84,14.83,14.83,29580.0,11.2496,11.2496,11.242,11.242,29580.0
2017-03-24 12:50:00,14.84,14.84,14.82,14.83,62784.0,11.2496,11.2496,11.2345,11.242,62784.0
2017-03-24 13:00:00,14.83,14.83,14.81,14.81,67554.0,11.242,11.242,11.2269,11.2269,67554.0
2017-03-24 13:10:00,14.82,14.82,14.81,14.81,8592.0,11.2345,11.2345,11.2269,11.2269,8592.0
2017-03-24 13:20:00,14.82,14.83,14.81,14.83,26736.0,11.2345,11.242,11.2269,11.242,26736.0
2017-03-24 13:30:00,14.83,14.83,14.82,14.82,22743.0,11.242,11.242,11.2345,11.2345,22743.0
2017-03-24 13:40:00,14.82,14.83,14.82,14.82,14550.0,11.2345,11.242,11.2345,11.2345,14550.0
2017-03-24 13:50:00,14.82,14.82,14.8,14.8,55671.0,11.2345,11.2345,11.2193,11.2193,55671.0
2017-03-24 14:00:00,14.8,14.81,14.8,14.81,14943.0,11.2193,11.2269,11.2193,11.2269,14943.0
2017-03-24 14:10:00,14.81,14.81,14.8,14.81,15141.0,11.2269,11.2269,11.2193,11.2269,15141.0
2017-03-24 14:20:00,14.81,14.81,14.81,14.81,15768.0,11.2269,11.2269,11.2269,11.2269,15768.0
2017-03-24 14:30:00,14.81,14.81,14.8,14.8,22572.0,11.2269,11.2269,11.2193,11.2193,22572.0
2017-03-24 14:40:00,14.8,14.8,14.79,14.79,37608.0,11.2193,11.2193,11.2117,11.2117,37608.0
2017-03-24 14:50:00,14.79,14.79,14.78,14.78,17157.0,11.2117,11.2117,11.2041,11.2041,17157.0
2017-03-24 15:00:00,14.78,14.78,14.76,14.77,185526.0,11.2041,11.2041,11.189,11.1966,185526.0
2017-03-24 15:10:00,14.77,14.77,14.75,14.76,41805.0,11.1966,11.1966,11.1814,11.189,41805.0
2017-03-24 15:20:00,14.76,14.77,14.75,14.77,61185.0,11.189,11.1966,11.1814,11.1966,61185.0
2017-03-24 15:30:00,14.77,14.81,14.75,14.81,122430.0,11.1966,11.2269,11.1814,11.2269,122430.0
2017-03-24 15:40:00,14.81,14.82,14.77,14.78,112944.0,11.2269,11.2345,11.1966,11.2041,112944.0
2017-03-24 15:50:00,14.78,14.81,14.78,14.78,91362.0,11.2041,11.2269,11.2041,11.2041,91362.0
2017-03-27 09:30:00,14.71,14.73,14.7,14.71,191808.0,11.1511,11.1662,11.1435,11.1511,191808.0
2017-03-27 09:40:00,14.71,14.72,14.7,14.72,46452.0,11.1511,11.1587,11.1435,11.1587,46452.0
2017-03-27 09:50:00,14.72,14.75,14.72,14.74,68400.0,11.1587,11.1814,11.1587,11.1738,68400.0
2017-03-27 10:00:00,14.74,14.74,14.71,14.72,80490.0,11.1738,11.1738,11.1511,11.1587,80490.0
2017-03-27 10:10:00,14.72,14.73,14.71,14.71,113706.0,11.1587,11.1662,11.1511,11.1511,113706.0
2017-03-27 10:20:00,14.72,14.73,14.71,14.72,122253.0,11.1587,11.1662,11.1511,11.1587,122253.0
2017-03-27 10:30:00,14.72,14.73,14.72,14.72,149106.0,11.1587,11.1662,11.1587,11.1587,149106.0
2017-03-27 10:40:00,14.72,14.74,14.72,14.74,92724.0,11.1587,11.1738,11.1587,11.1738,92724.0
2017-03-27 10:50:00,14.73,14.75,14.73,14.75,129207.0,11.1662,11.1814,11.1662,11.1814,129207.0
2017-03-27 11:00:00,14.75,14.75,14.74,14.74,143526.0,11.1814,11.1814,11.1738,11.1738,143526.0
2017-03-27 11:10:00,14.74,14.75,14.74,14.74,302589.0,11.1738,11.1814,11.1738,11.1738,302589.0
2017-03-27 11:20:00,14.74,14.76,14.74,14.76,86379.0,11.1738,11.189,11.1738,11.189,86379.0
2017-03-27 11:30:00,14.76,14.77,14.76,14.77,166191.0,11.189,11.1966,11.189,11.1966,166191.0
2017-03-27 11:40:00,14.77,14.77,14.76,14.77,64341.0,11.1966,11.1966,11.189,11.1966,64341.0
2017-03-27 11:50:00,14.76,14.77,14.75,14.77,54198.0,11.189,11.1966,11.1814,11.1966,54198.0
2017-03-27 12:00:00,14.77,14.78,14.76,14.77,24039.0,11.1966,11.2041,11.189,11.1966,24039.0
2017-03-27 12:10:00,14.77,14.77,14.76,14.77,14985.0,11.1966,11.1966,11.189,11.1966,14985.0
2017-03-27 12:20:00,14.77,14.77,14.76,14.77,87801.0,11.1966,11.1966,11.189,11.1966,87801.0
2017-03-27 12:30:00,14.76,14.77,14.76,14.77,16551.0,11.189,11.1966,11.189,11.1966,16551.0
2017-03-27 12:40:00,14.77,14.77,14.77,14.77,27789.0,11.1966,11.1966,11.1966,11.1966,27789.0
2017-03-27 12:50:00,14.77,14.79,14.77,14.78,29820.0,11.1966,11.2117,11.1966,11.2041,29820.0
2017-03-27 13:00:00,14.78,14.79,14.78,14.79,8589.0,11.2041,11.2117,11.2041,11.2117,8589.0
2017-03-27 13:10:00,14.79,14.79,14.78,14.78,38754.0,11.2117,11.2117,11.2041,11.2041,38754.0
2017-03-27 13:20:00,14.78,14.78,14.77,14.77,26712.0,11.2041,11.2041,11.1966,11.1966,26712.0
2017-03-27 13:30:00,14.77,14.78,14.77,14.77,16974.0,11.1966,11.2041,11.1966,11.1966,16974.0
2017-03-27 13:40:00,14.77,14.77,14.77,14.77,38934.0,11.1966,11.1966,11.1966,11.1966,38934.0
2017-03-27 13:50:00,14.77,14.77,14.76,14.77,27852.0,11.1966,11.1966,11.189,11.1966,27852.0
2017-03-27 14:00:00,14.77,14.78,14.77,14.78,26073.0,11.1966,11.2041,11.1966,11.2041,26073.0
2017-03-27 14:10:00,14.78,14.78,14.75,14.75,41103.0,11.2041,11.2041,11.1814,11.1814,41103.0
2017-03-27 14:20:00,14.75,14.76,14.75,14.76,22632.0,11.1814,11.189,11.1814,11.189,22632.0
2017-03-27 14:30:00,14.76,14.76,14.75,14.76,3114.0,11.189,11.189,11.1814,11.189,3114.0
2017-03-27 14:40:00,14.76,14.77,14.75,14.77,10050.0,11.189,11.1966,11.1814,11.1966,10050.0
2017-03-27 14:50:00,14.77,14.78,14.77,14.78,38424.0,11.1966,11.2041,11.1966,11.2041,38424.0
2017-03-27 15:00:00,14.78,14.78,14.78,14.78,33540.0,11.2041,11.2041,11.2041,11.2041,33540.0
2017-03-27 15:10:00,14.78,14.79,14.78,14.78,11589.0,11.2041,11.2117,11.2041,11.2041,11589.0
2017-03-27 15:20:00,14.78,14.78,14.77,14.78,13308.0,11.2041,11.2041,11.1966,11.2041,13308.0
2017-03-27 15:30:00,14.77,14.79,14.77,14.79,39093.0,11.1966,11.2117,11.1966,11.2117,39093.0
2017-03-27 15:40:00,14.79,14.79,14.78,14.78,26520.0,11.2117,11.2117,11.2041,11.2041,26520.0
2017-03-27 15:50:00,14.79,14.79,14.77,14.77,38082.0,11.2117,11.2117,11.1966,11.1966,38082.0
2017-03-28 09:30:00,14.76,14.76,14.74,14.76,1068774.0,11.189,11.189,11.1738,11.189,1068774.0
2017-03-28 09:40:00,14.76,14.77,14.75,14.75,67218.0,11.189,11.1966,11.1814,11.1814,67218.0
2017-03-28 09:50:00,14.75,14.75,14.74,14.75,49929.0,11.1814,11.1814,11.1738,11.1814,49929.0
2017-03-28 10:00:00,14.75,14.79,14.75,14.78,49968.0,11.1814,11.2117,11.1814,11.2041,49968.0
2017-03-28 10:10:00,14.78,14.79,14.77,14.77,35499.0,11.2041,11.2117,11.1966,11.1966,35499.0
2017-03-28 10:20:00,14.77,14.77,14.75,14.76,68499.0,11.1966,11.1966,11.1814,11.189,68499.0
2017-03-28 10:30:00,14.76,14.77,14.76,14.76,24918.0,11.189,11.1966,11.189,11.189,24918.0
2017-03-28 10:40:00,14.76,14.77,14.76,14.77,37497.0,11.189,11.1966,11.189,11.1966,37497.0
2017-03-28 10:50:00,14.78,14.78,14.77,14.78,27054.0,11.2041,11.2041,11.1966,11.2041,27054.0
2017-03-28 11:00:00,14.78,14.8,14.78,14.8,20067.0,11.2041,11.2193,11.2041,11.2193,20067.0
2017-03-28 11:10:00,14.8,14.81,14.8,14.81,17082.0,11.2193,11.2269,11.2193,11.2269,17082.0
2017-03-28 11:20:00,14.8,14.81,14.8,14.8,36474.0,11.2193,11.2269,11.2193,11.2193,36474.0
2017-03-28 11:30:00,14.8,14.8,14.8,14.8,14850.0,11.2193,11.2193,11.2193,11.2193,14850.0
2017-03-28 11:40:00,14.8,14.82,14.8,14.82,22074.0,11.2193,11.2345,11.2193,11.2345,22074.0
2017-03-28 11:50:00,14.82,14.83,14.82,14.82,17265.0,11.2345,11.242,11.2345,11.2345,17265.0
2017-03-28 12:00:00,14.82,14.83,14.82,14.82,124923.0,11.2345,11.242,11.2345,11.2345,124923.0
2017-03-28 12:10:00,14.82,14.83,14.82,14.82,15015.0,11.2345,11.242,11.2345,11.2345,15015.0
2017-03-28 12:20:00,14.82,14.82,14.82,14.82,13335.0,11.2345,11.2345,11.2345,11.2345,13335.0
2017-03-28 12:30:00,14.82,14.82,14.82,14.82,32937.0,11.2345,11.2345,11.2345,11.2345,32937.0
2017-03-28 12:40:00,14.82,14.82,14.81,14.82,83469.0,11.2345,11.2345,11.2269,11.2345,83469.0
2017-03-28 12:50:00,14.82,14.83,14.82,14.83,17337.0,11.2345,11.242,11.2345,11.242,17337.0
2017-03-28 13:00:00,14.83,14.84,14.83,14.84,10770.0,11.242,11.2496,11.242,11.2496,10770.0
2017-03-28 13:10:00,14.83,14.84,14.83,14.84,6747.0,11.242,11.2496,11.242,11.2496,6747.0
2017-03-28 13:20:00,14.84,14.84,14.83,14.84,14040.0,11.2496,11.2496,11.242,11.2496,14040.0
2017-03-28 13:30:00,14.84,14.84,14.83,14.83,19905.0,11.2496,11.2496,11.242,11.242,19905.0
2017-03-28 13:40:00,14.84,14.85,14.84,14.85,52554.0,11.2496,11.2572,11.2496,11.2572,52554.0
2017-03-28 13:50:00,14.85,14.86,14.85,14.86,24633.0,11.2572,11.2648,11.2572,11.2648,24633.0
2017-03-28 14:00:00,14.86,14.86,14.85,14.86,43065.0,11.2648,11.2648,11.2572,11.2648,43065.0
2017-03-28 14:10:00,14.86,14.87,14.86,14.87,49974.0,11.2648,11.2724,11.2648,11.2724,49974.0
2017-03-28 14:20:00,14.87,14.88,14.86,14.87,10566.0,11.2724,11.2799,11.2648,11.2724,10566.0
2017-03-28 14:30:00,14.87,14.87,14.86,14.87,23451.0,11.2724,11.2724,11.2648,11.2724,23451.0
2017-03-28 14:40:00,14.87,14.88,14.87,14.87,42399.0,11.2724,11.2799,11.2724,11.2724,42399.0
2017-03-28 14:50:00,14.87,14.87,14.86,14.86,19509.0,11.2724,11.2724,11.2648,11.2648,19509.0
2017-03-28 15:00:00,14.86,14.87,14.86,14.86,21390.0,11.2648,11.2724,11.2648,11.2648,21390.0
2017-03-28 15:10:00,14.86,14.87,14.86,14.86,46029.0,11.2648,11.2724,11.2648,11.2648,46029.0
2017-03-28 15:20:00,14.86,14.87,14.85,14.87,44595.0,11.2648,11.2724,11.2572,11.2724,44595.0
2017-03-28 15:30:00,14.86,14.87,14.86,14.87,72657.0,11.2648,11.2724,11.2648,11.2724,72657.0
2017-03-28 15:40:00,14.87,14.87,14.85,14.86,45906.0,11.2724,11.2724,11.2572,11.2648,45906.0
2017-03-28 15:50:00,14.86,14.86,14.85,14.85,74448.0,11.2648,11.2648,11.2572,11.2572,74448.0
2017-03-29 09:30:00,14.84,14.84,14.81,14.82,83757.0,11.2496,11.2496,11.2269,11.2345,83757.0
2017-03-29 09:40:00,14.83,14.83,14.82,14.82,35934.0,11.242,11.242,11.2345,11.2345,35934.0
2017-03-29 09:50:00,14.82,14.84,14.82,14.83,28764.0,11.2345,11.2496,11.2345,11.242,28764.0
2017-03-29 10:00:00,14.84,14.84,14.83,14.84,47916.0,11.2496,11.2496,11.242,11.2496,47916.0
2017-03-29 10:10:00,14.84,14.84,14.83,14.84,24903.0,11.2496,11.2496,11.242,11.2496,24903.0
2017-03-29 10:20:00,14.84,14.85,14.84,14.84,25770.0,11.2496,11.2572,11.2496,11.2496,25770.0
2017-03-29 10:30:00,14.84,14.86,14.84,14.85,35268.0,11.2496,11.2648,11.2496,11.2572,35268.0
2017-03-29 10:40:00,14.85,14.86,14.85,14.85,28326.0,11.2572,11.2648,11.2572,11.2572,28326.0
2017-03-29 10:50:00,14.85,14.86,14.85,14.85,23727.0,11.2572,11.2648,11.2572,11.2572,23727.0
2017-03-29 11:00:00,14.85,14.85,14.84,14.84,25395.0,11.2572,11.2572,11.2496,11.2496,25395.0
2017-03-29 11:10:00,14.84,14.85,14.84,14.85,32736.0,11.2496,11.2572,11.2496,11.2572,32736.0
2017-03-29 11:20:00,14.85,14.85,14.84,14.85,15309.0,11.2572,11.2572,11.2496,11.2572,15309.0
2017-03-29 11:30:00,14.85,14.85,14.83,14.83,45213.0,11.2572,11.2572,11.242,11.242,45213.0
2017-03-29 11:40:00,14.83,14.83,14.83,14.83,29451.0,11.242,11.242,11.242,11.242,29451.0
2017-03-29 11:50:00,14.83,14.84,14.83,14.84,43056.0,11.242,11.2496,11.242,11.2496,43056.0
2017-03-29 12:00:00,14.84,14.85,14.84,14.84,113142.0,11.2496,11.2572,11.2496,11.2496,113142.0
2017-03-29 12:10:00,14.84,14.86,14.84,14.85,19377.0,11.2496,11.2648,11.2496,11.2572,19377.0
2017-03-29 12:20:00,14.85,14.85,14.85,14.85,4155.0,11.2572,11.2572,11.2572,11.2572,4155.0
2017-03-29 12:30:00,14.85,14.85,14.84,14.85,29709.0,11.2572,11.2572,11.2496,11.2572,29709.0
2017-03-29 12:40:00,14.85,14.85,14.84,14.85,23385.0,11.2572,11.2572,11.2496,11.2572,23385.0
2017-03-29 12:50:00,14.84,14.85,14.83,14.84,33609.0,11.2496,11.2572,11.242,11.2496,33609.0
2017-03-29 13:00:00,14.84,14.84,14.84,14.84,22818.0,11.2496,11.2496,11.2496,11.2496,22818.0
2017-03-29 13:10:00,14.84,14.85,14.84,14.85,19422.0,11.2496,11.2572,11.2496,11.2572,19422.0
2017-03-29 13:20:00,14.85,14.85,14.85,14.85,24945.0,11.2572,11.2572,11.2572,11.2572,24945.0
2017-03-29 13:30:00,14.85,14.86,14.85,14.85,12300.0,11.2572,11.2648,11.2572,11.2572,12300.0
2017-03-29 13:40:00,14.85,14.86,14.85,14.85,15090.0,11.2572,11.2648,11.2572,11.2572,15090.0
2017-03-29 13:50:00,14.85,14.86,14.85,14.85,7860.0,11.2572,11.2648,11.2572,11.2572,7860.0
2017-03-29 14:00:00,14.85,14.85,14.85,14.85,42330.0,11.2572,11.2572,11.2572,11.2572,42330.0
2017-03-29 14:10:00,14.85,14.85,14.85,14.85,29124.0,11.2572,11.2572,11.2572,11.2572,29124.0
2017-03-29 14:20:00,14.85,14.86,14.85,14.86,21201.0,11.2572,11.2648,11.2572,11.2648,21201.0
2017-03-29 14:30:00,14.86,14.86,14.85,14.86,13281.0,11.2648,11.2648,11.2572,11.2648,13281.0
2017-03-29 14:40:00,14.86,14.86,14.85,14.86,17697.0,11.2648,11.2648,11.2572,11.2648,17697.0
2017-03-29 14:50:00,14.86,14.86,14.85,14.86,1333446.0,11.2648,11.2648,11.2572,11.2648,1333446.0
2017-03-29 15:00:00,14.86,14.86,14.86,14.86,22341.0,11.2648,11.2648,11.2648,11.2648,22341.0
2017-03-29 15:10:00,14.86,14.86,14.85,14.86,10914.0,11.2648,11.2648,11.2572,11.2648,10914.0
2017-03-29 15:20:00,14.85,14.86,14.85,14.86,39381.0,11.2572,11.2648,11.2572,11.2648,39381.0
2017-03-29 15:30:00,14.86,14.86,14.85,14.86,25788.0,11.2648,11.2648,11.2572,11.2648,25788.0
2017-03-29 15:40:00,14.86,14.86,14.85,14.85,69510.0,11.2648,11.2648,11.2572,11.2572,69510.0
2017-03-29 15:50:00,14.85,14.86,14.84,14.85,35718.0,11.2572,11.2648,11.2496,11.2572,35718.0
2017-03-30 09:30:00,14.85,14.85,14.82,14.83,87585.0,11.2572,11.2572,11.2345,11.242,87585.0
2017-03-30 09:40:00,14.83,14.85,14.83,14.84,27825.0,11.242,11.2572,11.242,11.2496,27825.0
2017-03-30 09:50:00,14.85,14.86,14.84,14.85,28728.0,11.2572,11.2648,11.2496,11.2572,28728.0
2017-03-30 10:00:00,14.86,14.87,14.85,14.87,36330.0,11.2648,11.2724,11.2572,11.2724,36330.0
2017-03-30 10:10:00,14.87,14.88,14.87,14.88,21504.0,11.2724,11.2799,11.2724,11.2799,21504.0
2017-03-30 10:20:00,14.88,14.88,14.87,14.88,56457.0,11.2799,11.2799,11.2724,11.2799,56457.0
2017-03-30 10:30:00,14.88,14.89,14.88,14.89,31467.0,11.2799,11.2875,11.2799,11.2875,31467.0
2017-03-30 10:40:00,14.89,14.89,14.88,14.89,35046.0,11.2875,11.2875,11.2799,11.2875,35046.0
2017-03-30 10:50:00,14.89,14.9,14.88,14.89,102093.0,11.2875,11.2951,11.2799,11.2875,102093.0
2017-03-30 11:00:00,14.9,14.9,14.89,14.9,30264.0,11.2951,11.2951,11.2875,11.2951,30264.0
2017-03-30 11:10:00,14.89,14.9,14.89,14.9,13236.0,11.2875,11.2951,11.2875,11.2951,13236.0
2017-03-30 11:20:00,14.89,14.9,14.89,14.89,16356.0,11.2875,11.2951,11.2875,11.2875,16356.0
2017-03-30 11:30:00,14.89,14.9,14.89,14.89,16932.0,11.2875,11.2951,11.2875,11.2875,16932.0
2017-03-30 11:40:00,14.89,14.89,14.88,14.88,25113.0,11.2875,11.2875,11.2799,11.2799,25113.0
2017-03-30 11:50:00,14.88,14.88,14.88,14.88,29631.0,11.2799,11.2799,11.2799,11.2799,29631.0
2017-03-30 12:00:00,14.87,14.88,14.87,14.87,9603.0,11.2724,11.2799,11.2724,11.2724,9603.0
2017-03-30 12:10:00,14.88,14.88,14.87,14.87,15444.0,11.2799,11.2799,11.2724,11.2724,15444.0
2017-03-30 12:20:00,14.87,14.87,14.87,14.87,9012.0,11.2724,11.2724,11.2724,11.2724,9012.0
2017-03-30 12:30:00,14.87,14.87,14.85,14.85,27030.0,11.2724,11.2724,11.2572,11.2572,27030.0
2017-03-30 12:40:00,14.85,14.86,14.85,14.85,172884.0,11.2572,11.2648,11.2572,11.2572,172884.0
2017-03-30 12:50:00,14.85,14.86,14.85,14.85,17964.0,11.2572,11.2648,11.2572,11.2572,17964.0
2017-03-30 13:00:00,14.86,14.86,14.86,14.86,13122.0,11.2648,11.2648,11.2648,11.2648,13122.0
2017-03-30 13:10:00,14.86,14.87,14.86,14.87,11835.0,11.2648,11.2724,11.2648,11.2724,11835.0
2017-03-30 13:20:00,14.87,14.87,14.87,14.87,17985.0,11.2724,11.2724,11.2724,11.2724,17985.0
2017-03-30 13:30:00,14.87,14.87,14.86,14.87,35433.0,11.2724,11.2724,11.2648,11.2724,35433.0
2017-03-30 13:40:00,14.87,14.88,14.87,14.87,7845.0,11.2724,11.2799,11.2724,11.2724,7845.0
2017-03-30 13:50:00,14.88,14.88,14.87,14.87,11343.0,11.2799,11.2799,11.2724,11.2724,11343.0
2017-03-30 14:00:00,14.87,14.87,14.87,14.87,25845.0,11.2724,11.2724,11.2724,11.2724,25845.0
2017-03-30 14:10:00,14.87,14.88,14.87,14.88,12975.0,11.2724,11.2799,11.2724,11.2799,12975.0
2017-03-30 14:20:00,14.88,14.88,14.87,14.88,17292.0,11.2799,11.2799,11.2724,11.2799,17292.0
2017-03-30 14:30:00,14.88,14.88,14.87,14.87,11025.0,11.2799,11.2799,11.2724,11.2724,11025.0
2017-03-30 14:40:00,14.87,14.88,14.87,14.87,4830.0,11.2724,11.2799,11.2724,11.2724,4830.0
2017-03-30 14:50:00,14.87,14.87,14.86,14.87,20472.0,11.2724,11.2724,11.2648,11.2724,20472.0
2017-03-30 15:00:00,14.87,14.87,14.87,14.87,14991.0,11.2724,11.2724,11.2724,11.2724,14991.0
2017-03-30 15:10:00,14.87,14.88,14.87,14.87,11286.0,11.2724,11.2799,11.2724,11.2724,11286.0
2017-03-30 15:20:00,14.88,14.88,14.87,14.88,37188.0,11.2799,11.2799,11.2724,11.2799,37188.0
2017-03-30 15:30:00,14.88,14.88,14.88,14.88,251991.0,11.2799,11.2799,11.2799,11.2799,251991.0
2017-03-30 15:40:00,14.88,14.88,14.87,14.88,49203.0,11.2799,11.2799,11.2724,11.2799,49203.0
2017-03-30 15:50:00,14.87,14.88,14.87,14.88,113763.0,11.2724,11.2799,11.2724,11.2799,113763.0
2017-03-31 09:30:00,14.87,14.87,14.86,14.86,50259.0,11.2724,11.2724,11.2648,11.2648,50259.0
2017-03-31 09:40:00,14.87,14.87,14.86,14.87,17967.0,11.2724,11.2724,11.2648,11.2724,17967.0
2017-03-31 09:50:00,14.87,14.88,14.86,14.87,24474.0,11.2724,11.2799,11.2648,11.2724,24474.0
2017-03-31 10:00:00,14.87,14.89,14.87,14.88,36312.0,11.2724,11.2875,11.2724,11.2799,36312.0
2017-03-31 10:10:00,14.88,14.88,14.87,14.87,40803.0,11.2799,11.2799,11.2724,11.2724,40803.0
2017-03-31 10:20:00,14.87,14.88,14.87,14.87,14094.0,11.2724,11.2799,11.2724,11.2724,14094.0
2017-03-31 10:30:00,14.87,14.88,14.87,14.88,29844.0,11.2724,11.2799,11.2724,11.2799,29844.0
2017-03-31 10:40:00,14.88,14.89,14.88,14.88,26658.0,11.2799,11.2875,11.2799,11.2799,26658.0
2017-03-31 10:50:00,14.88,14.88,14.87,14.88,67329.0,11.2799,11.2799,11.2724,11.2799,67329.0
2017-03-31 11:00:00,14.87,14.88,14.87,14.88,18390.0,11.2724,11.2799,11.2724,11.2799,18390.0
2017-03-31 11:10:00,14.88,14.88,14.88,14.88,19326.0,11.2799,11.2799,11.2799,11.2799,19326.0
2017-03-31 11:20:00,14.88,14.88,14.88,14.88,28971.0,11.2799,11.2799,11.2799,11.2799,28971.0
2017-03-31 11:30:00,14.88,14.88,14.88,14.88,44745.0,11.2799,11.2799,11.2799,11.2799,44745.0
2017-03-31 11:40:00,14.88,14.89,14.88,14.88,45276.0,11.2799,11.2875,11.2799,11.2799,45276.0
2017-03-31 11:50:00,14.88,14.89,14.87,14.87,28536.0,11.2799,11.2875,11.2724,11.2724,28536.0
2017-03-31 12:00:00,14.87,14.88,14.87,14.88,9516.0,11.2724,11.2799,11.2724,11.2799,9516.0
2017-03-31 12:10:00,14.88,14.89,14.88,14.88,12426.0,11.2799,11.2875,11.2799,11.2799,12426.0
2017-03-31 12:20:00,14.89,14.89,14.89,14.89,70461.0,11.2875,11.2875,11.2875,11.2875,70461.0
2017-03-31 12:30:00,14.89,14.89,14.89,14.89,14895.0,11.2875,11.2875,11.2875,11.2875,14895.0
2017-03-31 12:40:00,14.89,14.89,14.89,14.89,22953.0,11.2875,11.2875,11.2875,11.2875,22953.0
2017-03-31 12:50:00,14.89,14.89,14.89,14.89,45858.0,11.2875,11.2875,11.2875,11.2875,45858.0
2017-03-31 13:00:00,14.89,14.89,14.89,14.89,8817.0,11.2875,11.2875,11.2875,11.2875,8817.0
2017-03-31 13:10:00,14.89,14.9,14.89,14.9,18876.0,11.2875,11.2951,11.2875,11.2951,18876.0
2017-03-31 13:20:00,14.9,14.9,14.89,14.9,11715.0,11.2951,11.2951,11.2875,11.2951,11715.0
2017-03-31 13:30:00,14.9,14.91,14.9,14.9,13131.0,11.2951,11.3027,11.2951,11.2951,13131.0
2017-03-31 13:40:00,14.9,14.9,14.89,14.9,8781.0,11.2951,11.2951,11.2875,11.2951,8781.0
2017-03-31 13:50:00,14.9,14.9,14.89,14.89,36474.0,11.2951,11.2951,11.2875,11.2875,36474.0
2017-03-31 14:00:00,14.89,14.89,14.88,14.89,14757.0,11.2875,11.2875,11.2799,11.2875,14757.0
2017-03-31 14:10:00,14.88,14.88,14.87,14.88,38352.0,11.2799,11.2799,11.2724,11.2799,38352.0
2017-03-31 14:20:00,14.87,14.88,14.87,14.88,46860.0,11.2724,11.2799,11.2724,11.2799,46860.0
2017-03-31 14:30:00,14.88,14.88,14.87,14.88,20463.0,11.2799,11.2799,11.2724,11.2799,20463.0
2017-03-31 14:40:00,14.88,14.88,14.87,14.88,40716.0,11.2799,11.2799,11.2724,11.2799,40716.0
2017-03-31 14:50:00,14.88,14.88,14.87,14.87,18441.0,11.2799,11.2799,11.2724,11.2724,18441.0
2017-03-31 15:00:00,14.87,14.88,14.87,14.88,47424.0,11.2724,11.2799,11.2724,11.2799,47424.0
2017-03-31 15:10:00,14.88,14.88,14.88,14.88,50739.0,11.2799,11.2799,11.2799,11.2799,50739.0
2017-03-31 15:20:00,14.88,14.89,14.88,14.88,20487.0,11.2799,11.2875,11.2799,11.2799,20487.0
2017-03-31 15:30:00,14.88,14.9,14.88,14.89,87435.0,11.2799,11.2951,11.2799,11.2875,87435.0
2017-03-31 15:40:00,14.89,14.89,14.87,14.87,32235.0,11.2875,11.2875,11.2724,11.2724,32235.0
2017-03-31 15:50:00,14.87,14.87,14.85,14.85,53931.0,11.2724,11.2724,11.2572,11.2572,53931.0
2017-04-03 09:30:00,14.87,14.87,14.86,14.86,87255.0,11.2724,11.2724,11.2648,11.2648,87255.0
2017-04-03 09:40:00,14.86,14.87,14.86,14.86,36756.0,11.2648,11.2724,11.2648,11.2648,36756.0
2017-04-03 09:50:00,14.86,14.87,14.86,14.87,52944.0,11.2648,11.2724,11.2648,11.2724,52944.0
2017-04-03 10:00:00,14.87,14.88,14.85,14.86,66303.0,11.2724,11.2799,11.2572,11.2648,66303.0
2017-04-03 10:10:00,14.86,14.86,14.84,14.86,105438.0,11.2648,11.2648,11.2496,11.2648,105438.0
2017-04-03 10:20:00,14.86,14.87,14.85,14.87,24198.0,11.2648,11.2724,11.2572,11.2724,24198.0
2017-04-03 10:30:00,14.87,14.87,14.86,14.86,49911.0,11.2724,11.2724,11.2648,11.2648,49911.0
2017-04-03 10:40:00,14.86,14.86,14.85,14.85,28308.0,11.2648,11.2648,11.2572,11.2572,28308.0
2017-04-03 10:50:00,14.85,14.85,14.82,14.82,42639.0,11.2572,11.2572,11.2345,11.2345,42639.0
2017-04-03 11:00:00,14.83,14.83,14.8,14.8,45711.0,11.242,11.242,11.2193,11.2193,45711.0
2017-04-03 11:10:00,14.8,14.81,14.8,14.8,29835.0,11.2193,11.2269,11.2193,11.2193,29835.0
2017-04-03 11:20:00,14.8,14.81,14.79,14.81,202857.0,11.2193,11.2269,11.2117,11.2269,202857.0
2017-04-03 11:30:00,14.81,14.81,14.8,14.8,21654.0,11.2269,11.2269,11.2193,11.2193,21654.0
2017-04-03 11:40:00,14.8,14.8,14.79,14.79,61410.0,11.2193,11.2193,11.2117,11.2117,61410.0
2017-04-03 11:50:00,14.79,14.79,14.78,14.79,47943.0,11.2117,11.2117,11.2041,11.2117,47943.0
2017-04-03 12:00:00,14.79,14.79,14.77,14.78,31050.0,11.2117,11.2117,11.1966,11.2041,31050.0
2017-04-03 12:10:00,14.78,14.79,14.78,14.79,29298.0,11.2041,11.2117,11.2041,11.2117,29298.0
2017-04-03 12:20:00,14.79,14.8,14.78,14.8,20346.0,11.2117,11.2193,11.2041,11.2193,20346.0
2017-04-03 12:30:00,14.8,14.8,14.79,14.79,85230.0,11.2193,11.2193,11.2117,11.2117,85230.0
2017-04-03 12:40:00,14.8,14.8,14.79,14.79,35502.0,11.2193,11.2193,11.2117,11.2117,35502.0
2017-04-03 12:50:00,14.79,14.8,14.79,14.8,15861.0,11.2117,11.2193,11.2117,11.2193,15861.0
2017-04-03 13:00:00,14.8,14.81,14.8,14.8,89880.0,11.2193,11.2269,11.2193,11.2193,89880.0
2017-04-03 13:10:00,14.8,14.81,14.8,14.8,26514.0,11.2193,11.2269,11.2193,11.2193,26514.0
2017-04-03 13:20:00,14.8,14.8,14.79,14.79,25125.0,11.2193,11.2193,11.2117,11.2117,25125.0
2017-04-03 13:30:00,14.8,14.8,14.79,14.79,168759.0,11.2193,11.2193,11.2117,11.2117,168759.0
2017-04-03 13:40:00,14.79,14.79,14.78,14.78,21894.0,11.2117,11.2117,11.2041,11.2041,21894.0
2017-04-03 13:50:00,14.79,14.79,14.79,14.79,17655.0,11.2117,11.2117,11.2117,11.2117,17655.0
2017-04-03 14:00:00,14.79,14.8,14.79,14.79,67041.0,11.2117,11.2193,11.2117,11.2117,67041.0
2017-04-03 14:10:00,14.79,14.79,14.78,14.78,166773.0,11.2117,11.2117,11.2041,11.2041,166773.0
2017-04-03 14:20:00,14.79,14.79,14.78,14.79,26694.0,11.2117,11.2117,11.2041,11.2117,26694.0
2017-04-03 14:30:00,14.79,14.8,14.79,14.8,57750.0,11.2117,11.2193,11.2117,11.2193,57750.0
2017-04-03 14:40:00,14.8,14.82,14.8,14.81,66891.0,11.2193,11.2345,11.2193,11.2269,66891.0
2017-04-03 14:50:00,14.82,14.82,14.81,14.82,14973.0,11.2345,11.2345,11.2269,11.2345,14973.0
2017-04-03 15:00:00,14.82,14.82,14.81,14.82,37542.0,11.2345,11.2345,11.2269,11.2345,37542.0
2017-04-03 15:10:00,14.82,14.83,14.82,14.83,19623.0,11.2345,11.242,11.2345,11.242,19623.0
2017-04-03 15:20:00,14.83,14.84,14.82,14.83,56523.0,11.242,11.2496,11.2345,11.242,56523.0
2017-04-03 15:30:00,14.82,14.82,14.81,14.82,70830.0,11.2345,11.2345,11.2269,11.2345,70830.0
2017-04-03 15:40:00,14.82,14.83,14.82,14.83,69699.0,11.2345,11.242,11.2345,11.242,69699.0
2017-04-03 15:50:00,14.82,14.83,14.82,14.82,64353.0,11.2345,11.242,11.2345,11.2345,64353.0
2017-04-04 09:30:00,14.81,14.81,14.8,14.81,61560.0,11.2269,11.2269,11.2193,11.2269,61560.0
2017-04-04 09:40:00,14.8,14.82,14.8,14.81,22932.0,11.2193,11.2345,11.2193,11.2269,22932.0
2017-04-04 09:50:00,14.81,14.81,14.81,14.81,20145.0,11.2269,11.2269,11.2269,11.2269,20145.0
2017-04-04 10:00:00,14.82,14.82,14.79,14.79,34290.0,11.2345,11.2345,11.2117,11.2117,34290.0
2017-04-04 10:10:00,14.8,14.8,14.79,14.79,37899.0,11.2193,11.2193,11.2117,11.2117,37899.0
2017-04-04 10:20:00,14.79,14.8,14.79,14.8,49506.0,11.2117,11.2193,11.2117,11.2193,49506.0
2017-04-04 10:30:00,14.8,14.81,14.8,14.81,37899.0,11.2193,11.2269,11.2193,11.2269,37899.0
2017-04-04 10:40:00,14.81,14.82,14.8,14.8,56310.0,11.2269,11.2345,11.2193,11.2193,56310.0
2017-04-04 10:50:00,14.8,14.81,14.8,14.81,28029.0,11.2193,11.2269,11.2193,11.2269,28029.0
2017-04-04 11:00:00,14.81,14.82,14.81,14.82,52299.0,11.2269,11.2345,11.2269,11.2345,52299.0
2017-04-04 11:10:00,14.82,14.82,14.81,14.82,27624.0,11.2345,11.2345,11.2269,11.2345,27624.0
2017-04-04 11:20:00,14.82,14.83,14.82,14.82,33369.0,11.2345,11.242,11.2345,11.2345,33369.0
2017-04-04 11:30:00,14.82,14.83,14.82,14.83,19671.0,11.2345,11.242,11.2345,11.242,19671.0
2017-04-04 11:40:00,14.83,14.83,14.83,14.83,20970.0,11.242,11.242,11.242,11.242,20970.0
2017-04-04 11:50:00,14.83,14.83,14.83,14.83,33282.0,11.242,11.242,11.242,11.242,33282.0
2017-04-04 12:00:00,14.83,14.83,14.82,14.82,17301.0,11.242,11.242,11.2345,11.2345,17301.0
2017-04-04 12:10:00,14.83,14.83,14.82,14.83,19041.0,11.242,11.242,11.2345,11.242,19041.0
2017-04-04 12:20:00,14.83,14.83,14.82,14.82,113523.0,11.242,11.242,11.2345,11.2345,113523.0
2017-04-04 12:30:00,14.82,14.82,14.81,14.82,22197.0,11.2345,11.2345,11.2269,11.2345,22197.0
2017-04-04 12:40:00,14.82,14.82,14.81,14.81,27372.0,11.2345,11.2345,11.2269,11.2269,27372.0
2017-04-04 12:50:00,14.82,14.82,14.8,14.81,34005.0,11.2345,11.2345,11.2193,11.2269,34005.0
2017-04-04 13:00:00,14.81,14.81,14.8,14.81,20202.0,11.2269,11.2269,11.2193,11.2269,20202.0
2017-04-04 13:10:00,14.81,14.82,14.81,14.82,17889.0,11.2269,11.2345,11.2269,11.2345,17889.0
2017-04-04 13:20:00,14.82,14.82,14.81,14.82,34161.0,11.2345,11.2345,11.2269,11.2345,34161.0
2017-04-04 13:30:00,14.82,14.82,14.81,14.82,18330.0,11.2345,11.2345,11.2269,11.2345,18330.0
2017-04-04 13:40:00,14.82,14.83,14.82,14.82,23247.0,11.2345,11.242,11.2345,11.2345,23247.0
2017-04-04 13:50:00,14.82,14.83,14.82,14.83,13446.0,11.2345,11.242,11.2345,11.242,13446.0
2017-04-04 14:00:00,14.83,14.83,14.83,14.83,108462.0,11.242,11.242,11.242,11.242,108462.0
2017-04-04 14:10:00,14.83,14.84,14.83,14.84,2440749.0,11.242,11.2496,11.242,11.2496,2440749.0
2017-04-04 14:20:00,14.84,14.84,14.83,14.84,16671.0,11.2496,11.2496,11.242,11.2496,16671.0
2017-04-04 14:30:00,14.84,14.84,14.84,14.84,39681.0,11.2496,11.2496,11.2496,11.2496,39681.0
2017-04-04 14:40:00,14.84,14.84,14.83,14.84,18342.0,11.2496,11.2496,11.242,11.2496,18342.0
2017-04-04 14:50:00,14.84,14.84,14.83,14.83,14190.0,11.2496,11.2496,11.242,11.242,14190.0
2017-04-04 15:00:00,14.83,14.84,14.83,14.83,265224.0,11.242,11.2496,11.242,11.242,265224.0
2017-04-04 15:10:00,14.83,14.83,14.83,14.83,115410.0,11.242,11.242,11.242,11.242,115410.0
2017-04-04 15:20:00,14.83,14.83,14.83,14.83,23058.0,11.242,11.242,11.242,11.242,23058.0
2017-04-04 15:30:00,14.83,14.84,14.83,14.84,169890.0,11.242,11.2496,11.242,11.2496,169890.0
2017-04-04 15:40:00,14.84,14.85,14.84,14.85,138144.0,11.2496,11.2572,11.2496,11.2572,138144.0
2017-04-04 15:50:00,14.85,14.85,14.84,14.85,107757.0,11.2572,11.2572,11.2496,11.2572,107757.0
2017-04-05 09:30:00,14.88,14.89,14.87,14.87,70782.0,11.2799,11.2875,11.2724,11.2724,70782.0
2017-04-05 09:40:00,14.87,14.91,14.87,14.91,19572.0,11.2724,11.3027,11.2724,11.3027,19572.0
2017-04-05 09:50:00,14.91,14.92,14.91,14.92,39909.0,11.3027,11.3103,11.3027,11.3103,39909.0
2017-04-05 10:00:00,14.92,14.95,14.92,14.94,38010.0,11.3103,11.333,11.3103,11.3254,38010.0
2017-04-05 10:10:00,14.94,14.95,14.94,14.95,56649.0,11.3254,11.333,11.3254,11.333,56649.0
2017-04-05 10:20:00,14.95,14.96,14.95,14.96,41994.0,11.333,11.3406,11.333,11.3406,41994.0
2017-04-05 10:30:00,14.95,14.95,14.94,14.95,52707.0,11.333,11.333,11.3254,11.333,52707.0
2017-04-05 10:40:00,14.95,14.96,14.94,14.95,27645.0,11.333,11.3406,11.3254,11.333,27645.0
2017-04-05 10:50:00,14.95,14.95,14.95,14.95,11847.0,11.333,11.333,11.333,11.333,11847.0
2017-04-05 11:00:00,14.95,14.95,14.93,14.94,14319.0,11.333,11.333,11.3178,11.3254,14319.0
2017-04-05 11:10:00,14.93,14.94,14.93,14.94,48009.0,11.3178,11.3254,11.3178,11.3254,48009.0
2017-04-05 11:20:00,14.93,14.93,14.92,14.92,17946.0,11.3178,11.3178,11.3103,11.3103,17946.0
2017-04-05 11:30:00,14.92,14.93,14.91,14.93,27084.0,11.3103,11.3178,11.3027,11.3178,27084.0
2017-04-05 11:40:00,14.93,14.94,14.93,14.94,10023.0,11.3178,11.3254,11.3178,11.3254,10023.0
2017-04-05 11:50:00,14.94,14.94,14.93,14.93,3084.0,11.3254,11.3254,11.3178,11.3178,3084.0
2017-04-05 12:00:00,14.93,14.93,14.93,14.93,18975.0,11.3178,11.3178,11.3178,11.3178,18975.0
2017-04-05 12:10:00,14.93,14.94,14.93,14.94,11190.0,11.3178,11.3254,11.3178,11.3254,11190.0
2017-04-05 12:20:00,14.94,14.95,14.94,14.94,18543.0,11.3254,11.333,11.3254,11.3254,18543.0
2017-04-05 12:30:00,14.94,14.95,14.94,14.94,27912.0,11.3254,11.333,11.3254,11.3254,27912.0
2017-04-05 12:40:00,14.94,14.95,14.94,14.94,72516.0,11.3254,11.333,11.3254,11.3254,72516.0
2017-04-05 12:50:00,14.94,14.95,14.94,14.94,26448.0,11.3254,11.333,11.3254,11.3254,26448.0
2017-04-05 13:00:00,14.94,14.95,14.94,14.95,16293.0,11.3254,11.333,11.3254,11.333,16293.0
2017-04-05 13:10:00,14.95,14.96,14.95,14.95,29235.0,11.333,11.3406,11.333,11.333,29235.0
2017-04-05 13:20:00,14.95,14.95,14.95,14.95,3675.0,11.333,11.333,11.333,11.333,3675.0
2017-04-05 13:30:00,14.95,14.96,14.95,14.96,10896.0,11.333,11.3406,11.333,11.3406,10896.0
2017-04-05 13:40:00,14.96,14.96,14.95,14.95,8757.0,11.3406,11.3406,11.333,11.333,8757.0
2017-04-05 13:50:00,14.95,14.95,14.95,14.95,8175.0,11.333,11.333,11.333,11.333,8175.0
2017-04-05 14:00:00,14.95,14.95,14.93,14.94,59259.0,11.333,11.333,11.3178,11.3254,59259.0
2017-04-05 14:10:00,14.94,14.95,14.93,14.94,27540.0,11.3254,11.333,11.3178,11.3254,27540.0
2017-04-05 14:20:00,14.93,14.94,14.93,14.94,30666.0,11.3178,11.3254,11.3178,11.3254,30666.0
2017-04-05 14:30:00,14.93,14.94,14.91,14.92,50589.0,11.3178,11.3254,11.3027,11.3103,50589.0
2017-04-05 14:40:00,14.91,14.92,14.9,14.91,30828.0,11.3027,11.3103,11.2951,11.3027,30828.0
2017-04-05 14:50:00,14.91,14.91,14.89,14.89,64890.0,11.3027,11.3027,11.2875,11.2875,64890.0
2017-04-05 15:00:00,14.9,14.9,14.89,14.9,44286.0,11.2951,11.2951,11.2875,11.2951,44286.0
2017-04-05 15:10:00,14.89,14.89,14.87,14.87,175389.0,11.2875,11.2875,11.2724,11.2724,175389.0
2017-04-05 15:20:00,14.87,14.87,14.83,14.84,95691.0,11.2724,11.2724,11.242,11.2496,95691.0
2017-04-05 15:30:00,14.84,14.84,14.81,14.83,155148.0,11.2496,11.2496,11.2269,11.242,155148.0
2017-04-05 15:40:00,14.83,14.84,14.81,14.81,87987.0,11.242,11.2496,11.2269,11.2269,87987.0
2017-04-05 15:50:00,14.81,14.84,14.81,14.81,127167.0,11.2269,11.2496,11.2269,11.2269,127167.0
2017-04-06 09:30:00,14.83,14.83,14.8,14.82,75996.0,11.242,11.242,11.2193,11.2345,75996.0
2017-04-06 09:40:00,14.83,14.84,14.8,14.8,56169.0,11.242,11.2496,11.2193,11.2193,56169.0
2017-04-06 09:50:00,14.81,14.84,14.81,14.84,32025.0,11.2269,11.2496,11.2269,11.2496,32025.0
2017-04-06 10:00:00,14.84,14.84,14.83,14.83,21702.0,11.2496,11.2496,11.242,11.242,21702.0
2017-04-06 10:10:00,14.83,14.83,14.81,14.81,16902.0,11.242,11.242,11.2269,11.2269,16902.0
2017-04-06 10:20:00,14.81,14.83,14.81,14.83,30411.0,11.2269,11.242,11.2269,11.242,30411.0
2017-04-06 10:30:00,14.84,14.84,14.83,14.84,36954.0,11.2496,11.2496,11.242,11.2496,36954.0
2017-04-06 10:40:00,14.83,14.83,14.81,14.83,10473.0,11.242,11.242,11.2269,11.242,10473.0
2017-04-06 10:50:00,14.83,14.84,14.82,14.83,36066.0,11.242,11.2496,11.2345,11.242,36066.0
2017-04-06 11:00:00,14.83,14.84,14.83,14.83,14394.0,11.242,11.2496,11.242,11.242,14394.0
2017-04-06 11:10:00,14.83,14.84,14.83,14.83,32874.0,11.242,11.2496,11.242,11.242,32874.0
2017-04-06 11:20:00,14.83,14.84,14.83,14.84,23943.0,11.242,11.2496,11.242,11.2496,23943.0
2017-04-06 11:30:00,14.84,14.84,14.83,14.84,30069.0,11.2496,11.2496,11.242,11.2496,30069.0
2017-04-06 11:40:00,14.84,14.84,14.83,14.83,13293.0,11.2496,11.2496,11.242,11.242,13293.0
2017-04-06 11:50:00,14.84,14.85,14.84,14.84,131187.0,11.2496,11.2572,11.2496,11.2496,131187.0
2017-04-06 12:00:00,14.84,14.84,14.84,14.84,1050.0,11.2496,11.2496,11.2496,11.2496,1050.0
2017-04-06 12:10:00,14.84,14.84,14.83,14.84,13599.0,11.2496,11.2496,11.242,11.2496,13599.0
2017-04-06 12:20:00,14.84,14.84,14.84,14.84,18615.0,11.2496,11.2496,11.2496,11.2496,18615.0
2017-04-06 12:30:00,14.84,14.84,14.83,14.83,20490.0,11.2496,11.2496,11.242,11.242,20490.0
2017-04-06 12:40:00,14.83,14.83,14.82,14.82,12228.0,11.242,11.242,11.2345,11.2345,12228.0
2017-04-06 12:50:00,14.83,14.83,14.82,14.83,6996.0,11.242,11.242,11.2345,11.242,6996.0
2017-04-06 13:00:00,14.83,14.84,14.83,14.84,11382.0,11.242,11.2496,11.242,11.2496,11382.0
2017-04-06 13:10:00,14.83,14.84,14.83,14.84,6645.0,11.242,11.2496,11.242,11.2496,6645.0
2017-04-06 13:20:00,14.84,14.86,14.84,14.85,13005.0,11.2496,11.2648,11.2496,11.2572,13005.0
2017-04-06 13:30:00,14.85,14.86,14.85,14.85,17760.0,11.2572,11.2648,11.2572,11.2572,17760.0
2017-04-06 13:40:00,14.86,14.86,14.85,14.85,17034.0,11.2648,11.2648,11.2572,11.2572,17034.0
2017-04-06 13:50:00,14.85,14.86,14.84,14.85,11052.0,11.2572,11.2648,11.2496,11.2572,11052.0
2017-04-06 14:00:00,14.84,14.85,14.84,14.84,16953.0,11.2496,11.2572,11.2496,11.2496,16953.0
2017-04-06 14:10:00,14.83,14.84,14.83,14.84,10023.0,11.242,11.2496,11.242,11.2496,10023.0
2017-04-06 14:20:00,14.84,14.84,14.83,14.83,13602.0,11.2496,11.2496,11.242,11.242,13602.0
2017-04-06 14:30:00,14.83,14.84,14.83,14.83,13716.0,11.242,11.2496,11.242,11.242,13716.0
2017-04-06 14:40:00,14.84,14.84,14.82,14.82,29652.0,11.2496,11.2496,11.2345,11.2345,29652.0
2017-04-06 14:50:00,14.81,14.81,14.8,14.8,102255.0,11.2269,11.2269,11.2193,11.2193,102255.0
2017-04-06 15:00:00,14.81,14.82,14.81,14.81,45816.0,11.2269,11.2345,11.2269,11.2269,45816.0
2017-04-06 15:10:00,14.82,14.82,14.81,14.82,17472.0,11.2345,11.2345,11.2269,11.2345,17472.0
2017-04-06 15:20:00,14.82,14.83,14.81,14.82,31266.0,11.2345,11.242,11.2269,11.2345,31266.0
2017-04-06 15:30:00,14.82,14.82,14.81,14.82,30627.0,11.2345,11.2345,11.2269,11.2345,30627.0
2017-04-06 15:40:00,14.82,14.82,14.81,14.82,50286.0,11.2345,11.2345,11.2269,11.2345,50286.0
2017-04-06 15:50:00,14.81,14.82,14.81,14.82,91377.0,11.2269,11.2345,11.2269,11.2345,91377.0
2017-04-07 09:30:00,14.82,14.85,14.8,14.85,90528.0,11.2345,11.2572,11.2193,11.2572,90528.0
2017-04-07 09:40:00,14.84,14.85,14.83,14.83,23556.0,11.2496,11.2572,11.242,11.242,23556.0
2017-04-07 09:50:00,14.85,14.85,14.8,14.82,45324.0,11.2572,11.2572,11.2193,11.2345,45324.0
2017-04-07 10:00:00,14.81,14.83,14.81,14.82,23751.0,11.2269,11.242,11.2269,11.2345,23751.0
2017-04-07 10:10:00,14.82,14.84,14.82,14.84,11271.0,11.2345,11.2496,11.2345,11.2496,11271.0
2017-04-07 10:20:00,14.83,14.84,14.83,14.84,17700.0,11.242,11.2496,11.242,11.2496,17700.0
2017-04-07 10:30:00,14.84,14.84,14.83,14.84,45258.0,11.2496,11.2496,11.242,11.2496,45258.0
2017-04-07 10:40:00,14.84,14.84,14.83,14.83,32760.0,11.2496,11.2496,11.242,11.242,32760.0
2017-04-07 10:50:00,14.83,14.83,14.82,14.83,39435.0,11.242,11.242,11.2345,11.242,39435.0
2017-04-07 11:00:00,14.83,14.84,14.82,14.82,43842.0,11.242,11.2496,11.2345,11.2345,43842.0
2017-04-07 11:10:00,14.82,14.83,14.82,14.83,28416.0,11.2345,11.242,11.2345,11.242,28416.0
2017-04-07 11:20:00,14.83,14.84,14.82,14.83,52875.0,11.242,11.2496,11.2345,11.242,52875.0
2017-04-07 11:30:00,14.83,14.84,14.82,14.83,59538.0,11.242,11.2496,11.2345,11.242,59538.0
2017-04-07 11:40:00,14.83,14.83,14.82,14.83,34695.0,11.242,11.242,11.2345,11.242,34695.0
2017-04-07 11:50:00,14.83,14.84,14.83,14.83,16959.0,11.242,11.2496,11.242,11.242,16959.0
2017-04-07 12:00:00,14.83,14.84,14.83,14.84,20700.0,11.242,11.2496,11.242,11.2496,20700.0
2017-04-07 12:10:00,14.84,14.85,14.84,14.84,15837.0,11.2496,11.2572,11.2496,11.2496,15837.0
2017-04-07 12:20:00,14.84,14.85,14.84,14.84,64389.0,11.2496,11.2572,11.2496,11.2496,64389.0
2017-04-07 12:30:00,14.84,14.84,14.83,14.83,65280.0,11.2496,11.2496,11.242,11.242,65280.0
2017-04-07 12:40:00,14.83,14.84,14.83,14.84,8700.0,11.242,11.2496,11.242,11.2496,8700.0
2017-04-07 12:50:00,14.84,14.84,14.84,14.84,50028.0,11.2496,11.2496,11.2496,11.2496,50028.0
2017-04-07 13:00:00,14.84,14.84,14.83,14.84,40911.0,11.2496,11.2496,11.242,11.2496,40911.0
2017-04-07 13:10:00,14.84,14.84,14.83,14.84,41430.0,11.2496,11.2496,11.242,11.2496,41430.0
2017-04-07 13:20:00,14.84,14.85,14.83,14.85,96798.0,11.2496,11.2572,11.242,11.2572,96798.0
2017-04-07 13:30:00,14.85,14.86,14.85,14.85,35169.0,11.2572,11.2648,11.2572,11.2572,35169.0
2017-04-07 13:40:00,14.85,14.85,14.85,14.85,25074.0,11.2572,11.2572,11.2572,11.2572,25074.0
2017-04-07 13:50:00,14.85,14.85,14.85,14.85,46656.0,11.2572,11.2572,11.2572,11.2572,46656.0
2017-04-07 14:00:00,14.85,14.86,14.85,14.86,9369.0,11.2572,11.2648,11.2572,11.2648,9369.0
2017-04-07 14:10:00,14.86,14.86,14.85,14.85,45417.0,11.2648,11.2648,11.2572,11.2572,45417.0
2017-04-07 14:20:00,14.85,14.86,14.85,14.85,16566.0,11.2572,11.2648,11.2572,11.2572,16566.0
2017-04-07 14:30:00,14.84,14.85,14.84,14.85,7956.0,11.2496,11.2572,11.2496,11.2572,7956.0
2017-04-07 14:40:00,14.85,14.85,14.84,14.85,48156.0,11.2572,11.2572,11.2496,11.2572,48156.0
2017-04-07 14:50:00,14.85,14.85,14.84,14.84,43581.0,11.2572,11.2572,11.2496,11.2496,43581.0
2017-04-07 15:00:00,14.84,14.84,14.84,14.84,33555.0,11.2496,11.2496,11.2496,11.2496,33555.0
2017-04-07 15:10:00,14.84,14.85,14.84,14.84,21060.0,11.2496,11.2572,11.2496,11.2496,21060.0
2017-04-07 15:20:00,14.84,14.84,14.83,14.83,34188.0,11.2496,11.2496,11.242,11.242,34188.0
2017-04-07 15:30:00,14.83,14.83,14.82,14.83,17736.0,11.242,11.242,11.2345,11.242,17736.0
2017-04-07 15:40:00,14.83,14.83,14.82,14.83,21459.0,11.242,11.242,11.2345,11.242,21459.0
2017-04-07 15:50:00,14.82,14.83,14.82,14.82,227772.0,11.2345,11.242,11.2345,11.2345,227772.0
2017-04-10 09:30:00,14.83,14.84,14.83,14.84,78930.0,11.242,11.2496,11.242,11.2496,78930.0
2017-04-10 09:40:00,14.85,14.86,14.84,14.86,15594.0,11.2572,11.2648,11.2496,11.2648,15594.0
2017-04-10 09:50:00,14.85,14.86,14.85,14.86,21930.0,11.2572,11.2648,11.2572,11.2648,21930.0
2017-04-10 10:00:00,14.86,14.86,14.86,14.86,22494.0,11.2648,11.2648,11.2648,11.2648,22494.0
2017-04-10 10:10:00,14.86,14.87,14.86,14.87,9117.0,11.2648,11.2724,11.2648,11.2724,9117.0
2017-04-10 10:20:00,14.87,14.87,14.86,14.86,17811.0,11.2724,11.2724,11.2648,11.2648,17811.0
2017-04-10 10:30:00,14.86,14.88,14.86,14.87,42174.0,11.2648,11.2799,11.2648,11.2724,42174.0
2017-04-10 10:40:00,14.87,14.87,14.87,14.87,13818.0,11.2724,11.2724,11.2724,11.2724,13818.0
2017-04-10 10:50:00,14.87,14.87,14.86,14.86,38034.0,11.2724,11.2724,11.2648,11.2648,38034.0
2017-04-10 11:00:00,14.86,14.86,14.85,14.86,22209.0,11.2648,11.2648,11.2572,11.2648,22209.0
2017-04-10 11:10:00,14.86,14.87,14.86,14.86,28686.0,11.2648,11.2724,11.2648,11.2648,28686.0
2017-04-10 11:20:00,14.86,14.86,14.86,14.86,24999.0,11.2648,11.2648,11.2648,11.2648,24999.0
2017-04-10 11:30:00,14.86,14.86,14.82,14.82,35121.0,11.2648,11.2648,11.2345,11.2345,35121.0
2017-04-10 11:40:00,14.82,14.82,14.82,14.82,30696.0,11.2345,11.2345,11.2345,11.2345,30696.0
2017-04-10 11:50:00,14.82,14.83,14.82,14.82,9150.0,11.2345,11.242,11.2345,11.2345,9150.0
2017-04-10 12:00:00,14.82,14.83,14.81,14.81,22755.0,11.2345,11.242,11.2269,11.2269,22755.0
2017-04-10 12:10:00,14.81,14.82,14.79,14.8,88563.0,11.2269,11.2345,11.2117,11.2193,88563.0
2017-04-10 12:20:00,14.8,14.81,14.8,14.81,16341.0,11.2193,11.2269,11.2193,11.2269,16341.0
2017-04-10 12:30:00,14.8,14.82,14.8,14.82,93282.0,11.2193,11.2345,11.2193,11.2345,93282.0
2017-04-10 12:40:00,14.82,14.83,14.82,14.83,57882.0,11.2345,11.242,11.2345,11.242,57882.0
2017-04-10 12:50:00,14.83,14.85,14.83,14.84,20103.0,11.242,11.2572,11.242,11.2496,20103.0
2017-04-10 13:00:00,14.84,14.85,14.84,14.85,18414.0,11.2496,11.2572,11.2496,11.2572,18414.0
2017-04-10 13:10:00,14.85,14.85,14.84,14.84,9432.0,11.2572,11.2572,11.2496,11.2496,9432.0
2017-04-10 13:20:00,14.84,14.85,14.84,14.85,12822.0,11.2496,11.2572,11.2496,11.2572,12822.0
2017-04-10 13:30:00,14.85,14.86,14.84,14.86,16536.0,11.2572,11.2648,11.2496,11.2648,16536.0
2017-04-10 13:40:00,14.86,14.86,14.85,14.85,26646.0,11.2648,11.2648,11.2572,11.2572,26646.0
2017-04-10 13:50:00,14.85,14.85,14.85,14.85,79770.0,11.2572,11.2572,11.2572,11.2572,79770.0
2017-04-10 14:00:00,14.85,14.85,14.83,14.84,25539.0,11.2572,11.2572,11.242,11.2496,25539.0
2017-04-10 14:10:00,14.84,14.85,14.84,14.85,30681.0,11.2496,11.2572,11.2496,11.2572,30681.0
2017-04-10 14:20:00,14.85,14.85,14.84,14.84,26331.0,11.2572,11.2572,11.2496,11.2496,26331.0
2017-04-10 14:30:00,14.84,14.84,14.84,14.84,33276.0,11.2496,11.2496,11.2496,11.2496,33276.0
2017-04-10 14:40:00,14.84,14.86,14.83,14.86,12312.0,11.2496,11.2648,11.242,11.2648,12312.0
2017-04-10 14:50:00,14.86,14.86,14.85,14.86,17562.0,11.2648,11.2648,11.2572,11.2648,17562.0
2017-04-10 15:00:00,14.85,14.86,14.85,14.85,90816.0,11.2572,11.2648,11.2572,11.2572,90816.0
2017-04-10 15:10:00,14.85,14.86,14.85,14.85,20382.0,11.2572,11.2648,11.2572,11.2572,20382.0
2017-04-10 15:20:00,14.85,14.85,14.83,14.84,34824.0,11.2572,11.2572,11.242,11.2496,34824.0
2017-04-10 15:30:00,14.84,14.84,14.83,14.84,37254.0,11.2496,11.2496,11.242,11.2496,37254.0
2017-04-10 15:40:00,14.84,14.84,14.82,14.83,26040.0,11.2496,11.2496,11.2345,11.242,26040.0
2017-04-10 15:50:00,14.82,14.83,14.81,14.82,72327.0,11.2345,11.242,11.2269,11.2345,72327.0
2017-04-11 09:30:00,14.81,14.82,14.79,14.8,88308.0,11.2269,11.2345,11.2117,11.2193,88308.0
2017-04-11 09:40:00,14.79,14.79,14.77,14.77,34971.0,11.2117,11.2117,11.1966,11.1966,34971.0
2017-04-11 09:50:00,14.77,14.78,14.76,14.78,27003.0,11.1966,11.2041,11.189,11.2041,27003.0
2017-04-11 10:00:00,14.79,14.79,14.78,14.78,47193.0,11.2117,11.2117,11.2041,11.2041,47193.0
2017-04-11 10:10:00,14.79,14.79,14.76,14.77,160572.0,11.2117,11.2117,11.189,11.1966,160572.0
2017-04-11 10:20:00,14.77,14.78,14.76,14.78,110859.0,11.1966,11.2041,11.189,11.2041,110859.0
2017-04-11 10:30:00,14.77,14.77,14.74,14.76,63324.0,11.1966,11.1966,11.1738,11.189,63324.0
2017-04-11 10:40:00,14.75,14.76,14.73,14.75,67668.0,11.1814,11.189,11.1662,11.1814,67668.0
2017-04-11 10:50:00,14.75,14.75,14.73,14.74,30945.0,11.1814,11.1814,11.1662,11.1738,30945.0
2017-04-11 11:00:00,14.74,14.76,14.74,14.76,42552.0,11.1738,11.189,11.1738,11.189,42552.0
2017-04-11 11:10:00,14.75,14.76,14.74,14.75,26715.0,11.1814,11.189,11.1738,11.1814,26715.0
2017-04-11 11:20:00,14.75,14.75,14.74,14.74,34179.0,11.1814,11.1814,11.1738,11.1738,34179.0
2017-04-11 11:30:00,14.74,14.76,14.74,14.76,32397.0,11.1738,11.189,11.1738,11.189,32397.0
2017-04-11 11:40:00,14.76,14.76,14.74,14.75,36654.0,11.189,11.189,11.1738,11.1814,36654.0
2017-04-11 11:50:00,14.75,14.76,14.75,14.75,14802.0,11.1814,11.189,11.1814,11.1814,14802.0
2017-04-11 12:00:00,14.75,14.76,14.75,14.75,24447.0,11.1814,11.189,11.1814,11.1814,24447.0
2017-04-11 12:10:00,14.76,14.78,14.75,14.78,46293.0,11.189,11.2041,11.1814,11.2041,46293.0
2017-04-11 12:20:00,14.78,14.79,14.78,14.79,20688.0,11.2041,11.2117,11.2041,11.2117,20688.0
2017-04-11 12:30:00,14.79,14.79,14.79,14.79,21477.0,11.2117,11.2117,11.2117,11.2117,21477.0
2017-04-11 12:40:00,14.79,14.79,14.78,14.79,72843.0,11.2117,11.2117,11.2041,11.2117,72843.0
2017-04-11 12:50:00,14.78,14.8,14.78,14.79,24888.0,11.2041,11.2193,11.2041,11.2117,24888.0
2017-04-11 13:00:00,14.8,14.81,14.79,14.81,19749.0,11.2193,11.2269,11.2117,11.2269,19749.0
2017-04-11 13:10:00,14.81,14.81,14.8,14.8,15534.0,11.2269,11.2269,11.2193,11.2193,15534.0
2017-04-11 13:20:00,14.8,14.81,14.8,14.8,55407.0,11.2193,11.2269,11.2193,11.2193,55407.0
2017-04-11 13:30:00,14.8,14.81,14.8,14.81,21708.0,11.2193,11.2269,11.2193,11.2269,21708.0
2017-04-11 13:40:00,14.81,14.81,14.78,14.79,11298.0,11.2269,11.2269,11.2041,11.2117,11298.0
2017-04-11 13:50:00,14.79,14.8,14.79,14.8,10050.0,11.2117,11.2193,11.2117,11.2193,10050.0
2017-04-11 14:00:00,14.8,14.81,14.8,14.81,27918.0,11.2193,11.2269,11.2193,11.2269,27918.0
2017-04-11 14:10:00,14.81,14.81,14.78,14.79,22443.0,11.2269,11.2269,11.2041,11.2117,22443.0
2017-04-11 14:20:00,14.79,14.8,14.79,14.8,35991.0,11.2117,11.2193,11.2117,11.2193,35991.0
2017-04-11 14:30:00,14.8,14.8,14.8,14.8,32238.0,11.2193,11.2193,11.2193,11.2193,32238.0
2017-04-11 14:40:00,14.8,14.81,14.79,14.81,18342.0,11.2193,11.2269,11.2117,11.2269,18342.0
2017-04-11 14:50:00,14.81,14.82,14.8,14.81,17622.0,11.2269,11.2345,11.2193,11.2269,17622.0
2017-04-11 15:00:00,14.8,14.81,14.79,14.8,13566.0,11.2193,11.2269,11.2117,11.2193,13566.0
2017-04-11 15:10:00,14.8,14.8,14.78,14.79,25410.0,11.2193,11.2193,11.2041,11.2117,25410.0
2017-04-11 15:20:00,14.79,14.79,14.78,14.79,26274.0,11.2117,11.2117,11.2041,11.2117,26274.0
2017-04-11 15:30:00,14.8,14.81,14.79,14.8,36717.0,11.2193,11.2269,11.2117,11.2193,36717.0
2017-04-11 15:40:00,14.8,14.8,14.79,14.8,72126.0,11.2193,11.2193,11.2117,11.2193,72126.0
2017-04-11 15:50:00,14.8,14.82,14.8,14.82,121161.0,11.2193,11.2345,11.2193,11.2345,121161.0
2017-04-12 09:30:00,14.82,14.82,14.79,14.8,53967.0,11.2345,11.2345,11.2117,11.2193,53967.0
2017-04-12 09:40:00,14.79,14.81,14.79,14.8,17793.0,11.2117,11.2269,11.2117,11.2193,17793.0
2017-04-12 09:50:00,14.8,14.81,14.8,14.8,13407.0,11.2193,11.2269,11.2193,11.2193,13407.0
2017-04-12 10:00:00,14.81,14.82,14.8,14.81,19806.0,11.2269,11.2345,11.2193,11.2269,19806.0
2017-04-12 10:10:00,14.81,14.83,14.8,14.83,13068.0,11.2269,11.242,11.2193,11.242,13068.0
2017-04-12 10:20:00,14.83,14.83,14.81,14.81,18135.0,11.242,11.242,11.2269,11.2269,18135.0
2017-04-12 10:30:00,14.82,14.82,14.81,14.81,47859.0,11.2345,11.2345,11.2269,11.2269,47859.0
2017-04-12 10:40:00,14.81,14.81,14.8,14.8,34431.0,11.2269,11.2269,11.2193,11.2193,34431.0
2017-04-12 10:50:00,14.8,14.8,14.79,14.79,27525.0,11.2193,11.2193,11.2117,11.2117,27525.0
2017-04-12 11:00:00,14.8,14.8,14.79,14.8,16416.0,11.2193,11.2193,11.2117,11.2193,16416.0
2017-04-12 11:10:00,14.8,14.8,14.79,14.8,16950.0,11.2193,11.2193,11.2117,11.2193,16950.0
2017-04-12 11:20:00,14.8,14.8,14.79,14.8,27726.0,11.2193,11.2193,11.2117,11.2193,27726.0
2017-04-12 11:30:00,14.8,14.8,14.78,14.78,18642.0,11.2193,11.2193,11.2041,11.2041,18642.0
2017-04-12 11:40:00,14.78,14.78,14.77,14.78,10665.0,11.2041,11.2041,11.1966,11.2041,10665.0
2017-04-12 11:50:00,14.78,14.78,14.77,14.78,43611.0,11.2041,11.2041,11.1966,11.2041,43611.0
2017-04-12 12:00:00,14.78,14.78,14.77,14.78,25752.0,11.2041,11.2041,11.1966,11.2041,25752.0
2017-04-12 12:10:00,14.78,14.79,14.78,14.79,9033.0,11.2041,11.2117,11.2041,11.2117,9033.0
2017-04-12 12:20:00,14.79,14.79,14.77,14.77,20193.0,11.2117,11.2117,11.1966,11.1966,20193.0
2017-04-12 12:30:00,14.78,14.78,14.78,14.78,43812.0,11.2041,11.2041,11.2041,11.2041,43812.0
2017-04-12 12:40:00,14.78,14.78,14.77,14.78,16005.0,11.2041,11.2041,11.1966,11.2041,16005.0
2017-04-12 12:50:00,14.78,14.78,14.77,14.77,18603.0,11.2041,11.2041,11.1966,11.1966,18603.0
2017-04-12 13:00:00,14.77,14.79,14.77,14.79,14142.0,11.1966,11.2117,11.1966,11.2117,14142.0
2017-04-12 13:10:00,14.79,14.79,14.78,14.78,9294.0,11.2117,11.2117,11.2041,11.2041,9294.0
2017-04-12 13:20:00,14.78,14.78,14.77,14.77,22902.0,11.2041,11.2041,11.1966,11.1966,22902.0
2017-04-12 13:30:00,14.77,14.79,14.77,14.79,50709.0,11.1966,11.2117,11.1966,11.2117,50709.0
2017-04-12 13:40:00,14.79,14.79,14.78,14.79,40506.0,11.2117,11.2117,11.2041,11.2117,40506.0
2017-04-12 13:50:00,14.79,14.79,14.78,14.79,52260.0,11.2117,11.2117,11.2041,11.2117,52260.0
2017-04-12 14:00:00,14.8,14.8,14.79,14.79,36138.0,11.2193,11.2193,11.2117,11.2117,36138.0
2017-04-12 14:10:00,14.79,14.8,14.78,14.79,20109.0,11.2117,11.2193,11.2041,11.2117,20109.0
2017-04-12 14:20:00,14.79,14.79,14.78,14.78,21978.0,11.2117,11.2117,11.2041,11.2041,21978.0
2017-04-12 14:30:00,14.79,14.79,14.78,14.78,24162.0,11.2117,11.2117,11.2041,11.2041,24162.0
2017-04-12 14:40:00,14.77,14.78,14.77,14.77,16260.0,11.1966,11.2041,11.1966,11.1966,16260.0
2017-04-12 14:50:00,14.77,14.78,14.77,14.78,38619.0,11.1966,11.2041,11.1966,11.2041,38619.0
2017-04-12 15:00:00,14.78,14.78,14.78,14.78,116205.0,11.2041,11.2041,11.2041,11.2041,116205.0
2017-04-12 15:10:00,14.78,14.79,14.77,14.77,45969.0,11.2041,11.2117,11.1966,11.1966,45969.0
2017-04-12 15:20:00,14.77,14.79,14.77,14.79,52647.0,11.1966,11.2117,11.1966,11.2117,52647.0
2017-04-12 15:30:00,14.79,14.79,14.78,14.78,53799.0,11.2117,11.2117,11.2041,11.2041,53799.0
2017-04-12 15:40:00,14.78,14.78,14.77,14.77,45483.0,11.2041,11.2041,11.1966,11.1966,45483.0
2017-04-12 15:50:00,14.77,14.79,14.77,14.78,98271.0,11.1966,11.2117,11.1966,11.2041,98271.0
2017-04-13 09:30:00,14.77,14.77,14.74,14.76,68334.0,11.1966,11.1966,11.1738,11.189,68334.0
2017-04-13 09:40:00,14.76,14.76,14.75,14.75,20133.0,11.189,11.189,11.1814,11.1814,20133.0
2017-04-13 09:50:00,14.76,14.78,14.75,14.77,29187.0,11.189,11.2041,11.1814,11.1966,29187.0
2017-04-13 10:00:00,14.77,14.78,14.76,14.77,40131.0,11.1966,11.2041,11.189,11.1966,40131.0
2017-04-13 10:10:00,14.77,14.77,14.76,14.77,14727.0,11.1966,11.1966,11.189,11.1966,14727.0
2017-04-13 10:20:00,14.76,14.77,14.76,14.77,97293.0,11.189,11.1966,11.189,11.1966,97293.0
2017-04-13 10:30:00,14.76,14.77,14.76,14.77,28665.0,11.189,11.1966,11.189,11.1966,28665.0
2017-04-13 10:40:00,14.77,14.77,14.77,14.77,23178.0,11.1966,11.1966,11.1966,11.1966,23178.0
2017-04-13 10:50:00,14.77,14.78,14.77,14.78,40308.0,11.1966,11.2041,11.1966,11.2041,40308.0
2017-04-13 11:00:00,14.78,14.78,14.78,14.78,5907.0,11.2041,11.2041,11.2041,11.2041,5907.0
2017-04-13 11:10:00,14.78,14.78,14.77,14.77,38946.0,11.2041,11.2041,11.1966,11.1966,38946.0
2017-04-13 11:20:00,14.78,14.78,14.78,14.78,14082.0,11.2041,11.2041,11.2041,11.2041,14082.0
2017-04-13 11:30:00,14.78,14.78,14.78,14.78,15432.0,11.2041,11.2041,11.2041,11.2041,15432.0
2017-04-13 11:40:00,14.78,14.79,14.78,14.78,37506.0,11.2041,11.2117,11.2041,11.2041,37506.0
2017-04-13 11:50:00,14.78,14.79,14.78,14.78,16230.0,11.2041,11.2117,11.2041,11.2041,16230.0
2017-04-13 12:00:00,14.78,14.78,14.76,14.76,28908.0,11.2041,11.2041,11.189,11.189,28908.0
2017-04-13 12:10:00,14.77,14.77,14.76,14.76,24600.0,11.1966,11.1966,11.189,11.189,24600.0
2017-04-13 12:20:00,14.76,14.76,14.76,14.76,79464.0,11.189,11.189,11.189,11.189,79464.0
2017-04-13 12:30:00,14.76,14.77,14.76,14.76,15720.0,11.189,11.1966,11.189,11.189,15720.0
2017-04-13 12:40:00,14.75,14.75,14.75,14.75,39189.0,11.1814,11.1814,11.1814,11.1814,39189.0
2017-04-13 12:50:00,14.75,14.75,14.74,14.75,25065.0,11.1814,11.1814,11.1738,11.1814,25065.0
2017-04-13 13:00:00,14.75,14.75,14.73,14.73,41271.0,11.1814,11.1814,11.1662,11.1662,41271.0
2017-04-13 13:10:00,14.74,14.74,14.73,14.74,84351.0,11.1738,11.1738,11.1662,11.1738,84351.0
2017-04-13 13:20:00,14.74,14.74,14.73,14.74,6849.0,11.1738,11.1738,11.1662,11.1738,6849.0
2017-04-13 13:30:00,14.74,14.75,14.74,14.74,20868.0,11.1738,11.1814,11.1738,11.1738,20868.0
2017-04-13 13:40:00,14.74,14.75,14.72,14.72,21015.0,11.1738,11.1814,11.1587,11.1587,21015.0
2017-04-13 13:50:00,14.72,14.73,14.72,14.73,26184.0,11.1587,11.1662,11.1587,11.1662,26184.0
2017-04-13 14:00:00,14.73,14.74,14.72,14.74,23265.0,11.1662,11.1738,11.1587,11.1738,23265.0
2017-04-13 14:10:00,14.74,14.75,14.74,14.74,65400.0,11.1738,11.1814,11.1738,11.1738,65400.0
2017-04-13 14:20:00,14.74,14.75,14.74,14.75,33150.0,11.1738,11.1814,11.1738,11.1814,33150.0
2017-04-13 14:30:00,14.75,14.75,14.74,14.74,30921.0,11.1814,11.1814,11.1738,11.1738,30921.0
2017-04-13 14:40:00,14.74,14.74,14.74,14.74,13413.0,11.1738,11.1738,11.1738,11.1738,13413.0
2017-04-13 14:50:00,14.74,14.74,14.73,14.74,10740.0,11.1738,11.1738,11.1662,11.1738,10740.0
2017-04-13 15:00:00,14.74,14.75,14.74,14.74,34551.0,11.1738,11.1814,11.1738,11.1738,34551.0
2017-04-13 15:10:00,14.73,14.73,14.72,14.72,24681.0,11.1662,11.1662,11.1587,11.1587,24681.0
2017-04-13 15:20:00,14.72,14.73,14.72,14.72,13962.0,11.1587,11.1662,11.1587,11.1587,13962.0
2017-04-13 15:30:00,14.72,14.72,14.7,14.7,57225.0,11.1587,11.1587,11.1435,11.1435,57225.0
2017-04-13 15:40:00,14.7,14.72,14.7,14.72,48864.0,11.1435,11.1587,11.1435,11.1587,48864.0
2017-04-13 15:50:00,14.72,14.72,14.69,14.69,167700.0,11.1587,11.1587,11.1359,11.1359,167700.0
2017-04-17 09:30:00,14.73,14.74,14.72,14.74,170754.0,11.1662,11.1738,11.1587,11.1738,170754.0
2017-04-17 09:40:00,14.74,14.74,14.73,14.73,17868.0,11.1738,11.1738,11.1662,11.1662,17868.0
2017-04-17 09:50:00,14.74,14.74,14.73,14.74,43779.0,11.1738,11.1738,11.1662,11.1738,43779.0
2017-04-17 10:00:00,14.74,14.75,14.74,14.75,72327.0,11.1738,11.1814,11.1738,11.1814,72327.0
2017-04-17 10:10:00,14.75,14.77,14.75,14.76,22155.0,11.1814,11.1966,11.1814,11.189,22155.0
2017-04-17 10:20:00,14.76,14.76,14.75,14.76,37812.0,11.189,11.189,11.1814,11.189,37812.0
2017-04-17 10:30:00,14.76,14.76,14.75,14.76,28827.0,11.189,11.189,11.1814,11.189,28827.0
2017-04-17 10:40:00,14.75,14.76,14.75,14.76,21120.0,11.1814,11.189,11.1814,11.189,21120.0
2017-04-17 10:50:00,14.76,14.76,14.75,14.76,24066.0,11.189,11.189,11.1814,11.189,24066.0
2017-04-17 11:00:00,14.76,14.76,14.75,14.76,25404.0,11.189,11.189,11.1814,11.189,25404.0
2017-04-17 11:10:00,14.76,14.77,14.76,14.76,20229.0,11.189,11.1966,11.189,11.189,20229.0
2017-04-17 11:20:00,14.76,14.76,14.75,14.76,27093.0,11.189,11.189,11.1814,11.189,27093.0
2017-04-17 11:30:00,14.76,14.77,14.76,14.76,12633.0,11.189,11.1966,11.189,11.189,12633.0
2017-04-17 11:40:00,14.76,14.76,14.75,14.75,30099.0,11.189,11.189,11.1814,11.1814,30099.0
2017-04-17 11:50:00,14.76,14.76,14.75,14.75,5526.0,11.189,11.189,11.1814,11.1814,5526.0
2017-04-17 12:00:00,14.75,14.76,14.75,14.76,21021.0,11.1814,11.189,11.1814,11.189,21021.0
2017-04-17 12:10:00,14.75,14.76,14.75,14.76,19875.0,11.1814,11.189,11.1814,11.189,19875.0
2017-04-17 12:20:00,14.76,14.77,14.76,14.77,104403.0,11.189,11.1966,11.189,11.1966,104403.0
2017-04-17 12:30:00,14.77,14.77,14.75,14.75,27414.0,11.1966,11.1966,11.1814,11.1814,27414.0
2017-04-17 12:40:00,14.76,14.76,14.75,14.76,15615.0,11.189,11.189,11.1814,11.189,15615.0
2017-04-17 12:50:00,14.76,14.76,14.75,14.76,11577.0,11.189,11.189,11.1814,11.189,11577.0
2017-04-17 13:00:00,14.75,14.76,14.75,14.76,9897.0,11.1814,11.189,11.1814,11.189,9897.0
2017-04-17 13:10:00,14.76,14.77,14.76,14.76,4773.0,11.189,11.1966,11.189,11.189,4773.0
2017-04-17 13:20:00,14.76,14.77,14.76,14.77,57381.0,11.189,11.1966,11.189,11.1966,57381.0
2017-04-17 13:30:00,14.77,14.77,14.76,14.76,20823.0,11.1966,11.1966,11.189,11.189,20823.0
2017-04-17 13:40:00,14.77,14.77,14.76,14.77,24750.0,11.1966,11.1966,11.189,11.1966,24750.0
2017-04-17 13:50:00,14.77,14.77,14.76,14.77,18069.0,11.1966,11.1966,11.189,11.1966,18069.0
2017-04-17 14:00:00,14.77,14.77,14.76,14.76,9807.0,11.1966,11.1966,11.189,11.189,9807.0
2017-04-17 14:10:00,14.76,14.77,14.76,14.76,19701.0,11.189,11.1966,11.189,11.189,19701.0
2017-04-17 14:20:00,14.76,14.76,14.76,14.76,23595.0,11.189,11.189,11.189,11.189,23595.0
2017-04-17 14:30:00,14.76,14.77,14.76,14.76,15156.0,11.189,11.1966,11.189,11.189,15156.0
2017-04-17 14:40:00,14.77,14.77,14.76,14.77,26469.0,11.1966,11.1966,11.189,11.1966,26469.0
2017-04-17 14:50:00,14.77,14.77,14.75,14.76,68928.0,11.1966,11.1966,11.1814,11.189,68928.0
2017-04-17 15:00:00,14.76,14.76,14.75,14.76,19050.0,11.189,11.189,11.1814,11.189,19050.0
2017-04-17 15:10:00,14.76,14.78,14.76,14.77,42243.0,11.189,11.2041,11.189,11.1966,42243.0
2017-04-17 15:20:00,14.77,14.79,14.77,14.78,27315.0,11.1966,11.2117,11.1966,11.2041,27315.0
2017-04-17 15:30:00,14.78,14.78,14.77,14.78,57222.0,11.2041,11.2041,11.1966,11.2041,57222.0
2017-04-17 15:40:00,14.78,14.79,14.78,14.79,83361.0,11.2041,11.2117,11.2041,11.2117,83361.0
2017-04-17 15:50:00,14.79,14.79,14.78,14.79,44553.0,11.2117,11.2117,11.2041,11.2117,44553.0
2017-04-18 09:30:00,14.75,14.78,14.72,14.78,92871.0,11.1814,11.2041,11.1587,11.2041,92871.0
2017-04-18 09:40:00,14.78,14.79,14.77,14.79,40497.0,11.2041,11.2117,11.1966,11.2117,40497.0
2017-04-18 09:50:00,14.79,14.8,14.78,14.8,21270.0,11.2117,11.2193,11.2041,11.2193,21270.0
2017-04-18 10:00:00,14.8,14.81,14.79,14.79,24765.0,11.2193,11.2269,11.2117,11.2117,24765.0
2017-04-18 10:10:00,14.79,14.8,14.78,14.78,20148.0,11.2117,11.2193,11.2041,11.2041,20148.0
2017-04-18 10:20:00,14.78,14.78,14.77,14.78,14022.0,11.2041,11.2041,11.1966,11.2041,14022.0
2017-04-18 10:30:00,14.78,14.79,14.77,14.79,13020.0,11.2041,11.2117,11.1966,11.2117,13020.0
2017-04-18 10:40:00,14.79,14.79,14.79,14.79,28356.0,11.2117,11.2117,11.2117,11.2117,28356.0
2017-04-18 10:50:00,14.78,14.79,14.78,14.78,17343.0,11.2041,11.2117,11.2041,11.2041,17343.0
2017-04-18 11:00:00,14.78,14.79,14.78,14.79,16305.0,11.2041,11.2117,11.2041,11.2117,16305.0
2017-04-18 11:10:00,14.8,14.8,14.79,14.79,18720.0,11.2193,11.2193,11.2117,11.2117,18720.0
2017-04-18 11:20:00,14.79,14.8,14.79,14.8,17544.0,11.2117,11.2193,11.2117,11.2193,17544.0
2017-04-18 11:30:00,14.8,14.8,14.77,14.77,20001.0,11.2193,11.2193,11.1966,11.1966,20001.0
2017-04-18 11:40:00,14.77,14.77,14.76,14.77,43200.0,11.1966,11.1966,11.189,11.1966,43200.0
2017-04-18 11:50:00,14.77,14.77,14.76,14.76,27417.0,11.1966,11.1966,11.189,11.189,27417.0
2017-04-18 12:00:00,14.76,14.76,14.75,14.76,22137.0,11.189,11.189,11.1814,11.189,22137.0
2017-04-18 12:10:00,14.76,14.76,14.75,14.76,27216.0,11.189,11.189,11.1814,11.189,27216.0
2017-04-18 12:20:00,14.76,14.76,14.76,14.76,12876.0,11.189,11.189,11.189,11.189,12876.0
2017-04-18 12:30:00,14.76,14.76,14.75,14.76,7605.0,11.189,11.189,11.1814,11.189,7605.0
2017-04-18 12:40:00,14.76,14.77,14.75,14.76,239256.0,11.189,11.1966,11.1814,11.189,239256.0
2017-04-18 12:50:00,14.76,14.77,14.76,14.76,9678.0,11.189,11.1966,11.189,11.189,9678.0
2017-04-18 13:00:00,14.76,14.76,14.75,14.76,78450.0,11.189,11.189,11.1814,11.189,78450.0
2017-04-18 13:10:00,14.76,14.77,14.76,14.77,56709.0,11.189,11.1966,11.189,11.1966,56709.0
2017-04-18 13:20:00,14.77,14.77,14.77,14.77,13590.0,11.1966,11.1966,11.1966,11.1966,13590.0
2017-04-18 13:30:00,14.77,14.78,14.77,14.78,18129.0,11.1966,11.2041,11.1966,11.2041,18129.0
2017-04-18 13:40:00,14.78,14.78,14.77,14.78,15366.0,11.2041,11.2041,11.1966,11.2041,15366.0
2017-04-18 13:50:00,14.78,14.78,14.77,14.78,23175.0,11.2041,11.2041,11.1966,11.2041,23175.0
2017-04-18 14:00:00,14.78,14.79,14.78,14.78,14637.0,11.2041,11.2117,11.2041,11.2041,14637.0
2017-04-18 14:10:00,14.78,14.79,14.78,14.78,37569.0,11.2041,11.2117,11.2041,11.2041,37569.0
2017-04-18 14:20:00,14.79,14.79,14.78,14.79,14340.0,11.2117,11.2117,11.2041,11.2117,14340.0
2017-04-18 14:30:00,14.79,14.79,14.78,14.79,37578.0,11.2117,11.2117,11.2041,11.2117,37578.0
2017-04-18 14:40:00,14.78,14.79,14.77,14.78,32004.0,11.2041,11.2117,11.1966,11.2041,32004.0
2017-04-18 14:50:00,14.78,14.79,14.78,14.78,35004.0,11.2041,11.2117,11.2041,11.2041,35004.0
2017-04-18 15:00:00,14.78,14.78,14.77,14.78,6681.0,11.2041,11.2041,11.1966,11.2041,6681.0
2017-04-18 15:10:00,14.78,14.79,14.78,14.79,14931.0,11.2041,11.2117,11.2041,11.2117,14931.0
2017-04-18 15:20:00,14.79,14.79,14.79,14.79,56283.0,11.2117,11.2117,11.2117,11.2117,56283.0
2017-04-18 15:30:00,14.79,14.8,14.79,14.79,39618.0,11.2117,11.2193,11.2117,11.2117,39618.0
2017-04-18 15:40:00,14.8,14.8,14.79,14.8,114264.0,11.2193,11.2193,11.2117,11.2193,114264.0
2017-04-18 15:50:00,14.8,14.8,14.79,14.79,216546.0,11.2193,11.2193,11.2117,11.2117,216546.0
2017-04-19 09:30:00,14.8,14.81,14.8,14.8,79380.0,11.2193,11.2269,11.2193,11.2193,79380.0
2017-04-19 09:40:00,14.8,14.8,14.78,14.78,10278.0,11.2193,11.2193,11.2041,11.2041,10278.0
2017-04-19 09:50:00,14.8,14.81,14.8,14.8,9345.0,11.2193,11.2269,11.2193,11.2193,9345.0
2017-04-19 10:00:00,14.8,14.81,14.79,14.79,34716.0,11.2193,11.2269,11.2117,11.2117,34716.0
2017-04-19 10:10:00,14.79,14.8,14.79,14.79,8076.0,11.2117,11.2193,11.2117,11.2117,8076.0
2017-04-19 10:20:00,14.78,14.79,14.78,14.79,34011.0,11.2041,11.2117,11.2041,11.2117,34011.0
2017-04-19 10:30:00,14.78,14.79,14.78,14.79,24447.0,11.2041,11.2117,11.2041,11.2117,24447.0
2017-04-19 10:40:00,14.79,14.79,14.78,14.78,10917.0,11.2117,11.2117,11.2041,11.2041,10917.0
2017-04-19 10:50:00,14.77,14.78,14.77,14.78,52077.0,11.1966,11.2041,11.1966,11.2041,52077.0
2017-04-19 11:00:00,14.78,14.78,14.78,14.78,22419.0,11.2041,11.2041,11.2041,11.2041,22419.0
2017-04-19 11:10:00,14.78,14.79,14.78,14.79,50961.0,11.2041,11.2117,11.2041,11.2117,50961.0
2017-04-19 11:20:00,14.79,14.8,14.79,14.79,26892.0,11.2117,11.2193,11.2117,11.2117,26892.0
2017-04-19 11:30:00,14.79,14.8,14.79,14.79,22026.0,11.2117,11.2193,11.2117,11.2117,22026.0
2017-04-19 11:40:00,14.79,14.8,14.79,14.79,5814.0,11.2117,11.2193,11.2117,11.2117,5814.0
2017-04-19 11:50:00,14.79,14.79,14.78,14.78,8880.0,11.2117,11.2117,11.2041,11.2041,8880.0
2017-04-19 12:00:00,14.78,14.79,14.77,14.77,117411.0,11.2041,11.2117,11.1966,11.1966,117411.0
2017-04-19 12:10:00,14.77,14.77,14.76,14.77,19575.0,11.1966,11.1966,11.189,11.1966,19575.0
2017-04-19 12:20:00,14.77,14.78,14.77,14.78,6900.0,11.1966,11.2041,11.1966,11.2041,6900.0
2017-04-19 12:30:00,14.78,14.78,14.77,14.78,9957.0,11.2041,11.2041,11.1966,11.2041,9957.0
2017-04-19 12:40:00,14.78,14.78,14.77,14.78,17481.0,11.2041,11.2041,11.1966,11.2041,17481.0
2017-04-19 12:50:00,14.78,14.78,14.77,14.78,26844.0,11.2041,11.2041,11.1966,11.2041,26844.0
2017-04-19 13:00:00,14.77,14.78,14.76,14.76,11808.0,11.1966,11.2041,11.189,11.189,11808.0
2017-04-19 13:10:00,14.77,14.77,14.75,14.76,52053.0,11.1966,11.1966,11.1814,11.189,52053.0
2017-04-19 13:20:00,14.76,14.77,14.76,14.77,16842.0,11.189,11.1966,11.189,11.1966,16842.0
2017-04-19 13:30:00,14.77,14.77,14.76,14.76,54006.0,11.1966,11.1966,11.189,11.189,54006.0
2017-04-19 13:40:00,14.76,14.77,14.76,14.77,30654.0,11.189,11.1966,11.189,11.1966,30654.0
2017-04-19 13:50:00,14.77,14.77,14.76,14.77,16464.0,11.1966,11.1966,11.189,11.1966,16464.0
2017-04-19 14:00:00,14.77,14.77,14.76,14.76,93189.0,11.1966,11.1966,11.189,11.189,93189.0
2017-04-19 14:10:00,14.76,14.76,14.75,14.75,22527.0,11.189,11.189,11.1814,11.1814,22527.0
2017-04-19 14:20:00,14.75,14.76,14.75,14.76,13119.0,11.1814,11.189,11.1814,11.189,13119.0
2017-04-19 14:30:00,14.76,14.76,14.75,14.76,7671.0,11.189,11.189,11.1814,11.189,7671.0
2017-04-19 14:40:00,14.75,14.75,14.74,14.74,9450.0,11.1814,11.1814,11.1738,11.1738,9450.0
2017-04-19 14:50:00,14.74,14.74,14.73,14.73,32493.0,11.1738,11.1738,11.1662,11.1662,32493.0
2017-04-19 15:00:00,14.73,14.74,14.73,14.74,24450.0,11.1662,11.1738,11.1662,11.1738,24450.0
2017-04-19 15:10:00,14.74,14.74,14.73,14.74,85146.0,11.1738,11.1738,11.1662,11.1738,85146.0
2017-04-19 15:20:00,14.74,14.74,14.72,14.73,35037.0,11.1738,11.1738,11.1587,11.1662,35037.0
2017-04-19 15:30:00,14.73,14.73,14.72,14.73,25128.0,11.1662,11.1662,11.1587,11.1662,25128.0
2017-04-19 15:40:00,14.73,14.73,14.72,14.72,43875.0,11.1662,11.1662,11.1587,11.1587,43875.0
2017-04-19 15:50:00,14.72,14.73,14.71,14.73,106623.0,11.1587,11.1662,11.1511,11.1662,106623.0
2017-04-20 09:30:00,14.75,14.76,14.74,14.75,38790.0,11.1814,11.189,11.1738,11.1814,38790.0
2017-04-20 09:40:00,14.75,14.75,14.74,14.74,57408.0,11.1814,11.1814,11.1738,11.1738,57408.0
2017-04-20 09:50:00,14.74,14.75,14.73,14.73,19182.0,11.1738,11.1814,11.1662,11.1662,19182.0
2017-04-20 10:00:00,14.74,14.75,14.74,14.75,17160.0,11.1738,11.1814,11.1738,11.1814,17160.0
2017-04-20 10:10:00,14.76,14.76,14.75,14.75,31728.0,11.189,11.189,11.1814,11.1814,31728.0
2017-04-20 10:20:00,14.76,14.76,14.75,14.75,3855.0,11.189,11.189,11.1814,11.1814,3855.0
2017-04-20 10:30:00,14.75,14.75,14.74,14.75,9921.0,11.1814,11.1814,11.1738,11.1814,9921.0
2017-04-20 10:40:00,14.75,14.75,14.74,14.75,11049.0,11.1814,11.1814,11.1738,11.1814,11049.0
2017-04-20 10:50:00,14.75,14.76,14.75,14.76,7923.0,11.1814,11.189,11.1814,11.189,7923.0
2017-04-20 11:00:00,14.75,14.76,14.74,14.75,19965.0,11.1814,11.189,11.1738,11.1814,19965.0
2017-04-20 11:10:00,14.75,14.76,14.75,14.75,13170.0,11.1814,11.189,11.1814,11.1814,13170.0
2017-04-20 11:20:00,14.75,14.76,14.75,14.76,25677.0,11.1814,11.189,11.1814,11.189,25677.0
2017-04-20 11:30:00,14.76,14.77,14.76,14.77,40350.0,11.189,11.1966,11.189,11.1966,40350.0
2017-04-20 11:40:00,14.77,14.78,14.77,14.78,19104.0,11.1966,11.2041,11.1966,11.2041,19104.0
2017-04-20 11:50:00,14.78,14.79,14.78,14.79,8598.0,11.2041,11.2117,11.2041,11.2117,8598.0
2017-04-20 12:00:00,14.79,14.8,14.79,14.8,25932.0,11.2117,11.2193,11.2117,11.2193,25932.0
2017-04-20 12:10:00,14.8,14.8,14.79,14.8,10452.0,11.2193,11.2193,11.2117,11.2193,10452.0
2017-04-20 12:20:00,14.8,14.8,14.79,14.79,14997.0,11.2193,11.2193,11.2117,11.2117,14997.0
2017-04-20 12:30:00,14.79,14.8,14.79,14.8,16683.0,11.2117,11.2193,11.2117,11.2193,16683.0
2017-04-20 12:40:00,14.8,14.81,14.8,14.8,14970.0,11.2193,11.2269,11.2193,11.2193,14970.0
2017-04-20 12:50:00,14.81,14.81,14.8,14.8,14442.0,11.2269,11.2269,11.2193,11.2193,14442.0
2017-04-20 13:00:00,14.8,14.81,14.8,14.81,46155.0,11.2193,11.2269,11.2193,11.2269,46155.0
2017-04-20 13:10:00,14.8,14.81,14.8,14.8,42528.0,11.2193,11.2269,11.2193,11.2193,42528.0
2017-04-20 13:20:00,14.8,14.81,14.8,14.81,7386.0,11.2193,11.2269,11.2193,11.2269,7386.0
2017-04-20 13:30:00,14.81,14.82,14.81,14.81,23802.0,11.2269,11.2345,11.2269,11.2269,23802.0
2017-04-20 13:40:00,14.82,14.82,14.81,14.82,16572.0,11.2345,11.2345,11.2269,11.2345,16572.0
2017-04-20 13:50:00,14.82,14.83,14.82,14.83,23442.0,11.2345,11.242,11.2345,11.242,23442.0
2017-04-20 14:00:00,14.83,14.83,14.81,14.81,22011.0,11.242,11.242,11.2269,11.2269,22011.0
2017-04-20 14:10:00,14.81,14.82,14.81,14.82,10704.0,11.2269,11.2345,11.2269,11.2345,10704.0
2017-04-20 14:20:00,14.81,14.82,14.81,14.82,19242.0,11.2269,11.2345,11.2269,11.2345,19242.0
2017-04-20 14:30:00,14.81,14.82,14.81,14.82,16407.0,11.2269,11.2345,11.2269,11.2345,16407.0
2017-04-20 14:40:00,14.82,14.82,14.81,14.81,10680.0,11.2345,11.2345,11.2269,11.2269,10680.0
2017-04-20 14:50:00,14.81,14.82,14.81,14.81,15507.0,11.2269,11.2345,11.2269,11.2269,15507.0
2017-04-20 15:00:00,14.81,14.81,14.8,14.81,10968.0,11.2269,11.2269,11.2193,11.2269,10968.0
2017-04-20 15:10:00,14.81,14.82,14.81,14.81,18693.0,11.2269,11.2345,11.2269,11.2269,18693.0
2017-04-20 15:20:00,14.81,14.81,14.8,14.81,18186.0,11.2269,11.2269,11.2193,11.2269,18186.0
2017-04-20 15:30:00,14.81,14.82,14.81,14.81,23226.0,11.2269,11.2345,11.2269,11.2269,23226.0
2017-04-20 15:40:00,14.81,14.82,14.81,14.81,13911.0,11.2269,11.2345,11.2269,11.2269,13911.0
2017-04-20 15:50:00,14.81,14.82,14.8,14.8,41970.0,11.2269,11.2345,11.2193,11.2193,41970.0
2017-04-21 09:30:00,14.76,14.78,14.76,14.77,227502.0,11.189,11.2041,11.189,11.1966,227502.0
2017-04-21 09:40:00,14.77,14.78,14.77,14.77,39504.0,11.1966,11.2041,11.1966,11.1966,39504.0
2017-04-21 09:50:00,14.77,14.78,14.77,14.77,19974.0,11.1966,11.2041,11.1966,11.1966,19974.0
2017-04-21 10:00:00,14.77,14.78,14.77,14.78,15885.0,11.1966,11.2041,11.1966,11.2041,15885.0
2017-04-21 10:10:00,14.78,14.78,14.78,14.78,13905.0,11.2041,11.2041,11.2041,11.2041,13905.0
2017-04-21 10:20:00,14.78,14.78,14.78,14.78,35361.0,11.2041,11.2041,11.2041,11.2041,35361.0
2017-04-21 10:30:00,14.78,14.78,14.77,14.77,24201.0,11.2041,11.2041,11.1966,11.1966,24201.0
2017-04-21 10:40:00,14.77,14.78,14.77,14.78,18057.0,11.1966,11.2041,11.1966,11.2041,18057.0
2017-04-21 10:50:00,14.77,14.78,14.77,14.77,17028.0,11.1966,11.2041,11.1966,11.1966,17028.0
2017-04-21 11:00:00,14.77,14.78,14.77,14.78,3144.0,11.1966,11.2041,11.1966,11.2041,3144.0
2017-04-21 11:10:00,14.78,14.78,14.77,14.78,9087.0,11.2041,11.2041,11.1966,11.2041,9087.0
2017-04-21 11:20:00,14.78,14.79,14.78,14.79,8868.0,11.2041,11.2117,11.2041,11.2117,8868.0
2017-04-21 11:30:00,14.78,14.79,14.78,14.79,6924.0,11.2041,11.2117,11.2041,11.2117,6924.0
2017-04-21 11:40:00,14.79,14.79,14.78,14.79,13431.0,11.2117,11.2117,11.2041,11.2117,13431.0
2017-04-21 11:50:00,14.79,14.8,14.79,14.8,11724.0,11.2117,11.2193,11.2117,11.2193,11724.0
2017-04-21 12:00:00,14.79,14.79,14.78,14.78,11817.0,11.2117,11.2117,11.2041,11.2041,11817.0
2017-04-21 12:10:00,14.78,14.78,14.77,14.77,71688.0,11.2041,11.2041,11.1966,11.1966,71688.0
2017-04-21 12:20:00,14.77,14.78,14.77,14.77,12513.0,11.1966,11.2041,11.1966,11.1966,12513.0
2017-04-21 12:30:00,14.77,14.78,14.77,14.78,13518.0,11.1966,11.2041,11.1966,11.2041,13518.0
2017-04-21 12:40:00,14.78,14.78,14.77,14.78,7353.0,11.2041,11.2041,11.1966,11.2041,7353.0
2017-04-21 12:50:00,14.78,14.78,14.77,14.77,10887.0,11.2041,11.2041,11.1966,11.1966,10887.0
2017-04-21 13:00:00,14.78,14.78,14.77,14.77,3519.0,11.2041,11.2041,11.1966,11.1966,3519.0
2017-04-21 13:10:00,14.77,14.77,14.74,14.75,39279.0,11.1966,11.1966,11.1738,11.1814,39279.0
2017-04-21 13:20:00,14.75,14.76,14.75,14.76,19419.0,11.1814,11.189,11.1814,11.189,19419.0
2017-04-21 13:30:00,14.76,14.76,14.75,14.76,14094.0,11.189,11.189,11.1814,11.189,14094.0
2017-04-21 13:40:00,14.76,14.76,14.75,14.76,3705.0,11.189,11.189,11.1814,11.189,3705.0
2017-04-21 13:50:00,14.76,14.78,14.76,14.78,11658.0,11.189,11.2041,11.189,11.2041,11658.0
2017-04-21 14:00:00,14.78,14.78,14.77,14.78,14565.0,11.2041,11.2041,11.1966,11.2041,14565.0
2017-04-21 14:10:00,14.78,14.78,14.77,14.78,17544.0,11.2041,11.2041,11.1966,11.2041,17544.0
2017-04-21 14:20:00,14.77,14.79,14.77,14.78,156159.0,11.1966,11.2117,11.1966,11.2041,156159.0
2017-04-21 14:30:00,14.79,14.79,14.78,14.79,14703.0,11.2117,11.2117,11.2041,11.2117,14703.0
2017-04-21 14:40:00,14.79,14.79,14.78,14.78,16251.0,11.2117,11.2117,11.2041,11.2041,16251.0
2017-04-21 14:50:00,14.78,14.79,14.77,14.78,23148.0,11.2041,11.2117,11.1966,11.2041,23148.0
2017-04-21 15:00:00,14.78,14.78,14.76,14.77,25233.0,11.2041,11.2041,11.189,11.1966,25233.0
2017-04-21 15:10:00,14.77,14.77,14.76,14.77,9594.0,11.1966,11.1966,11.189,11.1966,9594.0
2017-04-21 15:20:00,14.77,14.78,14.77,14.78,11553.0,11.1966,11.2041,11.1966,11.2041,11553.0
2017-04-21 15:30:00,14.77,14.78,14.77,14.78,13284.0,11.1966,11.2041,11.1966,11.2041,13284.0
2017-04-21 15:40:00,14.79,14.79,14.78,14.79,24168.0,11.2117,11.2117,11.2041,11.2117,24168.0
2017-04-21 15:50:00,14.79,14.79,14.77,14.77,39045.0,11.2117,11.2117,11.1966,11.1966,39045.0
2017-04-24 09:30:00,14.89,14.91,14.88,14.88,140277.0,11.2875,11.3027,11.2799,11.2799,140277.0
2017-04-24 09:40:00,14.89,14.9,14.88,14.88,25383.0,11.2875,11.2951,11.2799,11.2799,25383.0
2017-04-24 09:50:00,14.88,14.88,14.88,14.88,10302.0,11.2799,11.2799,11.2799,11.2799,10302.0
2017-04-24 10:00:00,14.88,14.9,14.88,14.88,27816.0,11.2799,11.2951,11.2799,11.2799,27816.0
2017-04-24 10:10:00,14.88,14.9,14.88,14.89,27774.0,11.2799,11.2951,11.2799,11.2875,27774.0
2017-04-24 10:20:00,14.9,14.9,14.88,14.89,195402.0,11.2951,11.2951,11.2799,11.2875,195402.0
2017-04-24 10:30:00,14.89,14.89,14.88,14.88,10392.0,11.2875,11.2875,11.2799,11.2799,10392.0
2017-04-24 10:40:00,14.88,14.88,14.87,14.88,19323.0,11.2799,11.2799,11.2724,11.2799,19323.0
2017-04-24 10:50:00,14.88,14.89,14.87,14.89,12162.0,11.2799,11.2875,11.2724,11.2875,12162.0
2017-04-24 11:00:00,14.89,14.9,14.88,14.89,11319.0,11.2875,11.2951,11.2799,11.2875,11319.0
2017-04-24 11:10:00,14.89,14.89,14.87,14.87,17376.0,11.2875,11.2875,11.2724,11.2724,17376.0
2017-04-24 11:20:00,14.88,14.88,14.87,14.88,30570.0,11.2799,11.2799,11.2724,11.2799,30570.0
2017-04-24 11:30:00,14.88,14.89,14.88,14.89,19596.0,11.2799,11.2875,11.2799,11.2875,19596.0
2017-04-24 11:40:00,14.89,14.9,14.88,14.89,20706.0,11.2875,11.2951,11.2799,11.2875,20706.0
2017-04-24 11:50:00,14.88,14.88,14.88,14.88,3435.0,11.2799,11.2799,11.2799,11.2799,3435.0
2017-04-24 12:00:00,14.87,14.89,14.87,14.88,6684.0,11.2724,11.2875,11.2724,11.2799,6684.0
2017-04-24 12:10:00,14.89,14.89,14.88,14.89,26745.0,11.2875,11.2875,11.2799,11.2875,26745.0
2017-04-24 12:20:00,14.89,14.89,14.89,14.89,22635.0,11.2875,11.2875,11.2875,11.2875,22635.0
2017-04-24 12:30:00,14.89,14.89,14.88,14.89,374196.0,11.2875,11.2875,11.2799,11.2875,374196.0
2017-04-24 12:40:00,14.89,14.89,14.89,14.89,57330.0,11.2875,11.2875,11.2875,11.2875,57330.0
2017-04-24 12:50:00,14.89,14.89,14.88,14.89,30810.0,11.2875,11.2875,11.2799,11.2875,30810.0
2017-04-24 13:00:00,14.89,14.9,14.89,14.89,65364.0,11.2875,11.2951,11.2875,11.2875,65364.0
2017-04-24 13:10:00,14.89,14.9,14.89,14.9,57732.0,11.2875,11.2951,11.2875,11.2951,57732.0
2017-04-24 13:20:00,14.9,14.91,14.9,14.9,28341.0,11.2951,11.3027,11.2951,11.2951,28341.0
2017-04-24 13:30:00,14.9,14.9,14.9,14.9,14520.0,11.2951,11.2951,11.2951,11.2951,14520.0
2017-04-24 13:40:00,14.91,14.91,14.9,14.9,24402.0,11.3027,11.3027,11.2951,11.2951,24402.0
2017-04-24 13:50:00,14.9,14.91,14.9,14.91,25758.0,11.2951,11.3027,11.2951,11.3027,25758.0
2017-04-24 14:00:00,14.9,14.91,14.9,14.9,4173.0,11.2951,11.3027,11.2951,11.2951,4173.0
2017-04-24 14:10:00,14.91,14.91,14.9,14.91,17496.0,11.3027,11.3027,11.2951,11.3027,17496.0
2017-04-24 14:20:00,14.92,14.92,14.91,14.91,28113.0,11.3103,11.3103,11.3027,11.3027,28113.0
2017-04-24 14:30:00,14.92,14.92,14.91,14.91,27123.0,11.3103,11.3103,11.3027,11.3027,27123.0
2017-04-24 14:40:00,14.91,14.92,14.91,14.91,16758.0,11.3027,11.3103,11.3027,11.3027,16758.0
2017-04-24 14:50:00,14.91,14.92,14.91,14.91,10203.0,11.3027,11.3103,11.3027,11.3027,10203.0
2017-04-24 15:00:00,14.92,14.93,14.91,14.92,19491.0,11.3103,11.3178,11.3027,11.3103,19491.0
2017-04-24 15:10:00,14.92,14.93,14.91,14.92,18000.0,11.3103,11.3178,11.3027,11.3103,18000.0
2017-04-24 15:20:00,14.92,14.92,14.91,14.91,13107.0,11.3103,11.3103,11.3027,11.3027,13107.0
2017-04-24 15:30:00,14.91,14.92,14.91,14.92,6057.0,11.3027,11.3103,11.3027,11.3103,6057.0
2017-04-24 15:40:00,14.91,14.92,14.91,14.91,24408.0,11.3027,11.3103,11.3027,11.3027,24408.0
2017-04-24 15:50:00,14.9,14.91,14.9,14.9,43359.0,11.2951,11.3027,11.2951,11.2951,43359.0
2017-04-25 09:30:00,14.92,14.97,14.92,14.97,162393.0,11.3103,11.3482,11.3103,11.3482,162393.0
2017-04-25 09:40:00,14.97,14.98,14.96,14.97,15264.0,11.3482,11.3557,11.3406,11.3482,15264.0
2017-04-25 09:50:00,14.97,14.98,14.97,14.98,38406.0,11.3482,11.3557,11.3482,11.3557,38406.0
2017-04-25 10:00:00,14.98,15.0,14.97,15.0,62580.0,11.3557,11.3709,11.3482,11.3709,62580.0
2017-04-25 10:10:00,15.0,15.0,14.99,14.99,43461.0,11.3709,11.3709,11.3633,11.3633,43461.0
2017-04-25 10:20:00,14.99,15.0,14.99,14.99,29514.0,11.3633,11.3709,11.3633,11.3633,29514.0
2017-04-25 10:30:00,14.99,14.99,14.98,14.99,18258.0,11.3633,11.3633,11.3557,11.3633,18258.0
2017-04-25 10:40:00,14.99,14.99,14.98,14.98,26151.0,11.3633,11.3633,11.3557,11.3557,26151.0
2017-04-25 10:50:00,14.98,14.98,14.97,14.97,54642.0,11.3557,11.3557,11.3482,11.3482,54642.0
2017-04-25 11:00:00,14.97,14.98,14.97,14.98,25566.0,11.3482,11.3557,11.3482,11.3557,25566.0
2017-04-25 11:10:00,14.97,14.99,14.97,14.99,22650.0,11.3482,11.3633,11.3482,11.3633,22650.0
2017-04-25 11:20:00,14.98,14.99,14.98,14.98,11400.0,11.3557,11.3633,11.3557,11.3557,11400.0
2017-04-25 11:30:00,14.98,14.99,14.98,14.98,19713.0,11.3557,11.3633,11.3557,11.3557,19713.0
2017-04-25 11:40:00,14.98,14.99,14.98,14.98,29457.0,11.3557,11.3633,11.3557,11.3557,29457.0
2017-04-25 11:50:00,14.98,14.99,14.98,14.99,29088.0,11.3557,11.3633,11.3557,11.3633,29088.0
2017-04-25 12:00:00,14.98,14.99,14.98,14.99,26817.0,11.3557,11.3633,11.3557,11.3633,26817.0
2017-04-25 12:10:00,14.99,14.99,14.98,14.99,97107.0,11.3633,11.3633,11.3557,11.3633,97107.0
2017-04-25 12:20:00,14.99,14.99,14.98,14.99,32073.0,11.3633,11.3633,11.3557,11.3633,32073.0
2017-04-25 12:30:00,14.99,14.99,14.97,14.98,19920.0,11.3633,11.3633,11.3482,11.3557,19920.0
2017-04-25 12:40:00,14.98,14.98,14.98,14.98,8103.0,11.3557,11.3557,11.3557,11.3557,8103.0
2017-04-25 12:50:00,14.98,14.99,14.98,14.98,7974.0,11.3557,11.3633,11.3557,11.3557,7974.0
2017-04-25 13:00:00,14.98,14.99,14.98,14.99,26076.0,11.3557,11.3633,11.3557,11.3633,26076.0
2017-04-25 13:10:00,14.99,14.99,14.99,14.99,11580.0,11.3633,11.3633,11.3633,11.3633,11580.0
2017-04-25 13:20:00,14.99,14.99,14.99,14.99,8742.0,11.3633,11.3633,11.3633,11.3633,8742.0
2017-04-25 13:30:00,14.99,14.99,14.99,14.99,22035.0,11.3633,11.3633,11.3633,11.3633,22035.0
2017-04-25 13:40:00,14.99,14.99,14.98,14.99,9051.0,11.3633,11.3633,11.3557,11.3633,9051.0
2017-04-25 13:50:00,14.99,14.99,14.98,14.99,150582.0,11.3633,11.3633,11.3557,11.3633,150582.0
2017-04-25 14:00:00,14.99,14.99,14.98,14.99,29565.0,11.3633,11.3633,11.3557,11.3633,29565.0
2017-04-25 14:10:00,14.99,14.99,14.99,14.99,9816.0,11.3633,11.3633,11.3633,11.3633,9816.0
2017-04-25 14:20:00,14.99,14.99,14.99,14.99,40674.0,11.3633,11.3633,11.3633,11.3633,40674.0
2017-04-25 14:30:00,14.98,14.99,14.98,14.99,63279.0,11.3557,11.3633,11.3557,11.3633,63279.0
2017-04-25 14:40:00,14.99,14.99,14.98,14.99,31620.0,11.3633,11.3633,11.3557,11.3633,31620.0
2017-04-25 14:50:00,14.98,14.99,14.98,14.98,26706.0,11.3557,11.3633,11.3557,11.3557,26706.0
2017-04-25 15:00:00,14.98,15.0,14.98,15.0,8574.0,11.3557,11.3709,11.3557,11.3709,8574.0
2017-04-25 15:10:00,15.0,15.0,14.99,15.0,34359.0,11.3709,11.3709,11.3633,11.3709,34359.0
2017-04-25 15:20:00,15.0,15.01,15.0,15.0,13917.0,11.3709,11.3785,11.3709,11.3709,13917.0
2017-04-25 15:30:00,15.0,15.0,14.99,15.0,19887.0,11.3709,11.3709,11.3633,11.3709,19887.0
2017-04-25 15:40:00,15.0,15.0,14.99,14.99,48888.0,11.3709,11.3709,11.3633,11.3633,48888.0
2017-04-25 15:50:00,14.99,14.99,14.98,14.98,34605.0,11.3633,11.3633,11.3557,11.3557,34605.0
2017-04-26 09:30:00,14.98,14.98,14.97,14.97,109911.0,11.3557,11.3557,11.3482,11.3482,109911.0
2017-04-26 09:40:00,14.97,14.98,14.95,14.96,29208.0,11.3482,11.3557,11.333,11.3406,29208.0
2017-04-26 09:50:00,14.96,14.96,14.95,14.96,15261.0,11.3406,11.3406,11.333,11.3406,15261.0
2017-04-26 10:00:00,14.96,14.96,14.95,14.96,35817.0,11.3406,11.3406,11.333,11.3406,35817.0
2017-04-26 10:10:00,14.96,14.97,14.96,14.96,23430.0,11.3406,11.3482,11.3406,11.3406,23430.0
2017-04-26 10:20:00,14.96,14.97,14.96,14.97,30114.0,11.3406,11.3482,11.3406,11.3482,30114.0
2017-04-26 10:30:00,14.97,14.97,14.97,14.97,18012.0,11.3482,11.3482,11.3482,11.3482,18012.0
2017-04-26 10:40:00,14.97,14.97,14.96,14.97,17511.0,11.3482,11.3482,11.3406,11.3482,17511.0
2017-04-26 10:50:00,14.97,14.98,14.97,14.98,17106.0,11.3482,11.3557,11.3482,11.3557,17106.0
2017-04-26 11:00:00,14.97,14.98,14.97,14.97,27780.0,11.3482,11.3557,11.3482,11.3482,27780.0
2017-04-26 11:10:00,14.98,14.99,14.98,14.98,14919.0,11.3557,11.3633,11.3557,11.3557,14919.0
2017-04-26 11:20:00,14.98,15.01,14.98,15.01,26205.0,11.3557,11.3785,11.3557,11.3785,26205.0
2017-04-26 11:30:00,15.01,15.01,15.0,15.0,32160.0,11.3785,11.3785,11.3709,11.3709,32160.0
2017-04-26 11:40:00,15.0,15.0,14.97,14.98,14721.0,11.3709,11.3709,11.3482,11.3557,14721.0
2017-04-26 11:50:00,14.98,14.98,14.97,14.98,24450.0,11.3557,11.3557,11.3482,11.3557,24450.0
2017-04-26 12:00:00,14.98,14.99,14.98,14.98,24111.0,11.3557,11.3633,11.3557,11.3557,24111.0
2017-04-26 12:10:00,14.99,14.99,14.99,14.99,7680.0,11.3633,11.3633,11.3633,11.3633,7680.0
2017-04-26 12:20:00,14.99,14.99,14.98,14.99,95730.0,11.3633,11.3633,11.3557,11.3633,95730.0
2017-04-26 12:30:00,14.98,14.99,14.98,14.99,22947.0,11.3557,11.3633,11.3557,11.3633,22947.0
2017-04-26 12:40:00,14.99,14.99,14.98,14.98,260595.0,11.3633,11.3633,11.3557,11.3557,260595.0
2017-04-26 12:50:00,14.98,15.0,14.98,15.0,10500.0,11.3557,11.3709,11.3557,11.3709,10500.0
2017-04-26 13:00:00,15.0,15.01,14.99,15.01,26412.0,11.3709,11.3785,11.3633,11.3785,26412.0
2017-04-26 13:10:00,15.01,15.01,15.0,15.01,10122.0,11.3785,11.3785,11.3709,11.3785,10122.0
2017-04-26 13:20:00,15.0,15.01,15.0,15.0,10521.0,11.3709,11.3785,11.3709,11.3709,10521.0
2017-04-26 13:30:00,14.99,14.99,14.99,14.99,8310.0,11.3633,11.3633,11.3633,11.3633,8310.0
2017-04-26 13:40:00,15.0,15.01,14.98,14.98,61188.0,11.3709,11.3785,11.3557,11.3557,61188.0
2017-04-26 13:50:00,14.98,15.0,14.98,14.98,35235.0,11.3557,11.3709,11.3557,11.3557,35235.0
2017-04-26 14:00:00,14.98,14.99,14.97,14.99,10290.0,11.3557,11.3633,11.3482,11.3633,10290.0
2017-04-26 14:10:00,14.98,15.0,14.98,14.99,17628.0,11.3557,11.3709,11.3557,11.3633,17628.0
2017-04-26 14:20:00,14.99,14.99,14.98,14.98,8943.0,11.3633,11.3633,11.3557,11.3557,8943.0
2017-04-26 14:30:00,14.98,14.99,14.98,14.98,26238.0,11.3557,11.3633,11.3557,11.3557,26238.0
2017-04-26 14:40:00,14.99,14.99,14.98,14.99,9624.0,11.3633,11.3633,11.3557,11.3633,9624.0
2017-04-26 14:50:00,14.99,14.99,14.98,14.98,12438.0,11.3633,11.3633,11.3557,11.3557,12438.0
2017-04-26 15:00:00,14.98,14.99,14.98,14.99,20565.0,11.3557,11.3633,11.3557,11.3633,20565.0
2017-04-26 15:10:00,14.99,15.0,14.99,14.99,26274.0,11.3633,11.3709,11.3633,11.3633,26274.0
2017-04-26 15:20:00,14.99,14.99,14.98,14.98,46881.0,11.3633,11.3633,11.3557,11.3557,46881.0
2017-04-26 15:30:00,14.99,14.99,14.97,14.97,14631.0,11.3633,11.3633,11.3482,11.3482,14631.0
2017-04-26 15:40:00,14.97,14.97,14.95,14.96,19380.0,11.3482,11.3482,11.333,11.3406,19380.0
2017-04-26 15:50:00,14.96,14.96,14.95,14.96,96561.0,11.3406,11.3406,11.333,11.3406,96561.0
2017-04-27 09:30:00,14.98,14.98,14.95,14.95,50865.0,11.3557,11.3557,11.333,11.333,50865.0
2017-04-27 09:40:00,14.94,14.96,14.94,14.95,77439.0,11.3254,11.3406,11.3254,11.333,77439.0
2017-04-27 09:50:00,14.95,14.96,14.95,14.96,25008.0,11.333,11.3406,11.333,11.3406,25008.0
2017-04-27 10:00:00,14.95,14.97,14.95,14.97,32100.0,11.333,11.3482,11.333,11.3482,32100.0
2017-04-27 10:10:00,14.97,14.98,14.96,14.98,33630.0,11.3482,11.3557,11.3406,11.3557,33630.0
2017-04-27 10:20:00,14.97,14.97,14.96,14.96,33027.0,11.3482,11.3482,11.3406,11.3406,33027.0
2017-04-27 10:30:00,14.96,14.97,14.96,14.96,13245.0,11.3406,11.3482,11.3406,11.3406,13245.0
2017-04-27 10:40:00,14.97,14.97,14.96,14.96,51330.0,11.3482,11.3482,11.3406,11.3406,51330.0
2017-04-27 10:50:00,14.95,14.95,14.94,14.94,2775.0,11.333,11.333,11.3254,11.3254,2775.0
2017-04-27 11:00:00,14.95,14.95,14.94,14.95,5631.0,11.333,11.333,11.3254,11.333,5631.0
2017-04-27 11:10:00,14.94,14.95,14.94,14.94,7548.0,11.3254,11.333,11.3254,11.3254,7548.0
2017-04-27 11:20:00,14.94,14.94,14.93,14.93,11400.0,11.3254,11.3254,11.3178,11.3178,11400.0
2017-04-27 11:30:00,14.94,14.94,14.93,14.93,43893.0,11.3254,11.3254,11.3178,11.3178,43893.0
2017-04-27 11:40:00,14.93,14.93,14.92,14.93,19431.0,11.3178,11.3178,11.3103,11.3178,19431.0
2017-04-27 11:50:00,14.92,14.93,14.92,14.93,18696.0,11.3103,11.3178,11.3103,11.3178,18696.0
2017-04-27 12:00:00,14.93,14.94,14.93,14.93,34509.0,11.3178,11.3254,11.3178,11.3178,34509.0
2017-04-27 12:10:00,14.93,14.93,14.93,14.93,2970.0,11.3178,11.3178,11.3178,11.3178,2970.0
2017-04-27 12:20:00,14.93,14.93,14.92,14.93,87504.0,11.3178,11.3178,11.3103,11.3178,87504.0
2017-04-27 12:30:00,14.93,14.94,14.93,14.93,5250.0,11.3178,11.3254,11.3178,11.3178,5250.0
2017-04-27 12:40:00,14.94,14.95,14.94,14.94,16392.0,11.3254,11.333,11.3254,11.3254,16392.0
2017-04-27 12:50:00,14.95,14.97,14.94,14.97,12198.0,11.333,11.3482,11.3254,11.3482,12198.0
2017-04-27 13:00:00,14.97,14.98,14.96,14.97,9363.0,11.3482,11.3557,11.3406,11.3482,9363.0
2017-04-27 13:10:00,14.97,14.97,14.96,14.97,12972.0,11.3482,11.3482,11.3406,11.3482,12972.0
2017-04-27 13:20:00,14.97,14.97,14.96,14.96,11808.0,11.3482,11.3482,11.3406,11.3406,11808.0
2017-04-27 13:30:00,14.97,14.97,14.96,14.96,21693.0,11.3482,11.3482,11.3406,11.3406,21693.0
2017-04-27 13:40:00,14.96,14.97,14.96,14.96,7767.0,11.3406,11.3482,11.3406,11.3406,7767.0
2017-04-27 13:50:00,14.96,14.96,14.96,14.96,11301.0,11.3406,11.3406,11.3406,11.3406,11301.0
2017-04-27 14:00:00,14.96,14.96,14.96,14.96,24690.0,11.3406,11.3406,11.3406,11.3406,24690.0
2017-04-27 14:10:00,14.96,14.96,14.96,14.96,22902.0,11.3406,11.3406,11.3406,11.3406,22902.0
2017-04-27 14:20:00,14.96,14.96,14.95,14.96,9459.0,11.3406,11.3406,11.333,11.3406,9459.0
2017-04-27 14:30:00,14.96,14.96,14.96,14.96,22206.0,11.3406,11.3406,11.3406,11.3406,22206.0
2017-04-27 14:40:00,14.96,14.97,14.96,14.97,6060.0,11.3406,11.3482,11.3406,11.3482,6060.0
2017-04-27 14:50:00,14.97,14.97,14.96,14.96,7467.0,11.3482,11.3482,11.3406,11.3406,7467.0
2017-04-27 15:00:00,14.96,14.96,14.94,14.95,33162.0,11.3406,11.3406,11.3254,11.333,33162.0
2017-04-27 15:10:00,14.95,14.96,14.95,14.96,59589.0,11.333,11.3406,11.333,11.3406,59589.0
2017-04-27 15:20:00,14.95,14.96,14.95,14.95,52002.0,11.333,11.3406,11.333,11.333,52002.0
2017-04-27 15:30:00,14.96,14.96,14.95,14.96,32994.0,11.3406,11.3406,11.333,11.3406,32994.0
2017-04-27 15:40:00,14.95,14.96,14.95,14.96,21222.0,11.333,11.3406,11.333,11.3406,21222.0
2017-04-27 15:50:00,14.95,14.97,14.95,14.96,38376.0,11.333,11.3482,11.333,11.3406,38376.0
2017-04-28 09:30:00,14.95,14.95,14.89,14.9,100527.0,11.333,11.333,11.2875,11.2951,100527.0
2017-04-28 09:40:00,14.89,14.9,14.89,14.9,16302.0,11.2875,11.2951,11.2875,11.2951,16302.0
2017-04-28 09:50:00,14.9,14.9,14.89,14.89,15840.0,11.2951,11.2951,11.2875,11.2875,15840.0
2017-04-28 10:00:00,14.89,14.89,14.88,14.88,18159.0,11.2875,11.2875,11.2799,11.2799,18159.0
2017-04-28 10:10:00,14.88,14.89,14.88,14.89,45489.0,11.2799,11.2875,11.2799,11.2875,45489.0
2017-04-28 10:20:00,14.89,14.89,14.87,14.88,85836.0,11.2875,11.2875,11.2724,11.2799,85836.0
2017-04-28 10:30:00,14.88,14.89,14.88,14.88,28164.0,11.2799,11.2875,11.2799,11.2799,28164.0
2017-04-28 10:40:00,14.88,14.89,14.88,14.89,17388.0,11.2799,11.2875,11.2799,11.2875,17388.0
2017-04-28 10:50:00,14.88,14.89,14.88,14.89,15255.0,11.2799,11.2875,11.2799,11.2875,15255.0
2017-04-28 11:00:00,14.89,14.89,14.89,14.89,24609.0,11.2875,11.2875,11.2875,11.2875,24609.0
2017-04-28 11:10:00,14.89,14.89,14.88,14.88,11595.0,11.2875,11.2875,11.2799,11.2799,11595.0
2017-04-28 11:20:00,14.89,14.89,14.88,14.89,30951.0,11.2875,11.2875,11.2799,11.2875,30951.0
2017-04-28 11:30:00,14.88,14.88,14.87,14.88,12339.0,11.2799,11.2799,11.2724,11.2799,12339.0
2017-04-28 11:40:00,14.88,14.88,14.87,14.87,10593.0,11.2799,11.2799,11.2724,11.2724,10593.0
2017-04-28 11:50:00,14.88,14.88,14.88,14.88,7086.0,11.2799,11.2799,11.2799,11.2799,7086.0
2017-04-28 12:00:00,14.88,14.89,14.88,14.89,17820.0,11.2799,11.2875,11.2799,11.2875,17820.0
2017-04-28 12:10:00,14.89,14.89,14.88,14.89,10203.0,11.2875,11.2875,11.2799,11.2875,10203.0
2017-04-28 12:20:00,14.89,14.89,14.88,14.89,10197.0,11.2875,11.2875,11.2799,11.2875,10197.0
2017-04-28 12:30:00,14.89,14.89,14.88,14.89,47817.0,11.2875,11.2875,11.2799,11.2875,47817.0
2017-04-28 12:40:00,14.88,14.89,14.88,14.89,128541.0,11.2799,11.2875,11.2799,11.2875,128541.0
2017-04-28 12:50:00,14.89,14.89,14.88,14.88,48231.0,11.2875,11.2875,11.2799,11.2799,48231.0
2017-04-28 13:00:00,14.88,14.88,14.87,14.88,31851.0,11.2799,11.2799,11.2724,11.2799,31851.0
2017-04-28 13:10:00,14.88,14.88,14.87,14.87,39114.0,11.2799,11.2799,11.2724,11.2724,39114.0
2017-04-28 13:20:00,14.87,14.88,14.87,14.88,19236.0,11.2724,11.2799,11.2724,11.2799,19236.0
2017-04-28 13:30:00,14.88,14.88,14.88,14.88,8034.0,11.2799,11.2799,11.2799,11.2799,8034.0
2017-04-28 13:40:00,14.88,14.88,14.87,14.88,3357.0,11.2799,11.2799,11.2724,11.2799,3357.0
2017-04-28 13:50:00,14.88,14.88,14.87,14.88,13824.0,11.2799,11.2799,11.2724,11.2799,13824.0
2017-04-28 14:00:00,14.88,14.88,14.88,14.88,41691.0,11.2799,11.2799,11.2799,11.2799,41691.0
2017-04-28 14:10:00,14.87,14.88,14.87,14.88,55257.0,11.2724,11.2799,11.2724,11.2799,55257.0
2017-04-28 14:20:00,14.88,14.88,14.87,14.88,14079.0,11.2799,11.2799,11.2724,11.2799,14079.0
2017-04-28 14:30:00,14.88,14.89,14.88,14.88,43062.0,11.2799,11.2875,11.2799,11.2799,43062.0
2017-04-28 14:40:00,14.88,14.89,14.88,14.89,5256.0,11.2799,11.2875,11.2799,11.2875,5256.0
2017-04-28 14:50:00,14.89,14.89,14.88,14.88,27690.0,11.2875,11.2875,11.2799,11.2799,27690.0
2017-04-28 15:00:00,14.88,14.89,14.88,14.89,24288.0,11.2799,11.2875,11.2799,11.2875,24288.0
2017-04-28 15:10:00,14.89,14.89,14.88,14.88,27849.0,11.2875,11.2875,11.2799,11.2799,27849.0
2017-04-28 15:20:00,14.89,14.89,14.88,14.88,13827.0,11.2875,11.2875,11.2799,11.2799,13827.0
2017-04-28 15:30:00,14.88,14.9,14.88,14.89,17541.0,11.2799,11.2951,11.2799,11.2875,17541.0
2017-04-28 15:40:00,14.89,14.89,14.89,14.89,3816.0,11.2875,11.2875,11.2875,11.2875,3816.0
2017-04-28 15:50:00,14.89,14.9,14.89,14.9,62667.0,11.2875,11.2951,11.2875,11.2951,62667.0
2017-05-01 09:30:00,14.92,14.92,14.89,14.89,109311.0,11.3103,11.3103,11.2875,11.2875,109311.0
2017-05-01 09:40:00,14.89,14.89,14.88,14.88,38172.0,11.2875,11.2875,11.2799,11.2799,38172.0
2017-05-01 09:50:00,14.88,14.89,14.88,14.88,25170.0,11.2799,11.2875,11.2799,11.2799,25170.0
2017-05-01 10:00:00,14.88,14.88,14.87,14.87,27144.0,11.2799,11.2799,11.2724,11.2724,27144.0
2017-05-01 10:10:00,14.86,14.87,14.86,14.87,39687.0,11.2648,11.2724,11.2648,11.2724,39687.0
2017-05-01 10:20:00,14.87,14.87,14.86,14.87,23232.0,11.2724,11.2724,11.2648,11.2724,23232.0
2017-05-01 10:30:00,14.87,14.88,14.86,14.88,15735.0,11.2724,11.2799,11.2648,11.2799,15735.0
2017-05-01 10:40:00,14.88,14.89,14.87,14.89,45954.0,11.2799,11.2875,11.2724,11.2875,45954.0
2017-05-01 10:50:00,14.89,14.9,14.88,14.89,24501.0,11.2875,11.2951,11.2799,11.2875,24501.0
2017-05-01 11:00:00,14.89,14.89,14.88,14.89,7224.0,11.2875,11.2875,11.2799,11.2875,7224.0
2017-05-01 11:10:00,14.88,14.89,14.88,14.88,11931.0,11.2799,11.2875,11.2799,11.2799,11931.0
2017-05-01 11:20:00,14.88,14.88,14.87,14.87,23274.0,11.2799,11.2799,11.2724,11.2724,23274.0
2017-05-01 11:30:00,14.88,14.88,14.87,14.87,4500.0,11.2799,11.2799,11.2724,11.2724,4500.0
2017-05-01 11:40:00,14.87,14.87,14.87,14.87,12390.0,11.2724,11.2724,11.2724,11.2724,12390.0
2017-05-01 11:50:00,14.88,14.88,14.87,14.88,19689.0,11.2799,11.2799,11.2724,11.2799,19689.0
2017-05-01 12:00:00,14.87,14.88,14.87,14.88,14730.0,11.2724,11.2799,11.2724,11.2799,14730.0
2017-05-01 12:10:00,14.88,14.88,14.87,14.88,66111.0,11.2799,11.2799,11.2724,11.2799,66111.0
2017-05-01 12:20:00,14.88,14.88,14.88,14.88,1926.0,11.2799,11.2799,11.2799,11.2799,1926.0
2017-05-01 12:30:00,14.88,14.89,14.88,14.89,93432.0,11.2799,11.2875,11.2799,11.2875,93432.0
2017-05-01 12:40:00,14.89,14.89,14.88,14.88,3240.0,11.2875,11.2875,11.2799,11.2799,3240.0
2017-05-01 12:50:00,14.87,14.87,14.86,14.87,10992.0,11.2724,11.2724,11.2648,11.2724,10992.0
2017-05-01 13:00:00,14.87,14.87,14.87,14.87,5004.0,11.2724,11.2724,11.2724,11.2724,5004.0
2017-05-01 13:10:00,14.87,14.87,14.87,14.87,3627.0,11.2724,11.2724,11.2724,11.2724,3627.0
2017-05-01 13:20:00,14.87,14.88,14.87,14.88,16656.0,11.2724,11.2799,11.2724,11.2799,16656.0
2017-05-01 13:30:00,14.88,14.88,14.87,14.88,4647.0,11.2799,11.2799,11.2724,11.2799,4647.0
2017-05-01 13:40:00,14.87,14.88,14.87,14.87,6696.0,11.2724,11.2799,11.2724,11.2724,6696.0
2017-05-01 13:50:00,14.88,14.89,14.88,14.89,14034.0,11.2799,11.2875,11.2799,11.2875,14034.0
2017-05-01 14:00:00,14.89,14.9,14.88,14.89,6498.0,11.2875,11.2951,11.2799,11.2875,6498.0
2017-05-01 14:10:00,14.89,14.9,14.88,14.89,26184.0,11.2875,11.2951,11.2799,11.2875,26184.0
2017-05-01 14:20:00,14.89,14.89,14.88,14.88,49935.0,11.2875,11.2875,11.2799,11.2799,49935.0
2017-05-01 14:30:00,14.89,14.89,14.88,14.88,86676.0,11.2875,11.2875,11.2799,11.2799,86676.0
2017-05-01 14:40:00,14.88,14.88,14.88,14.88,63072.0,11.2799,11.2799,11.2799,11.2799,63072.0
2017-05-01 14:50:00,14.88,14.88,14.88,14.88,12123.0,11.2799,11.2799,11.2799,11.2799,12123.0
2017-05-01 15:00:00,14.88,14.89,14.88,14.89,14643.0,11.2799,11.2875,11.2799,11.2875,14643.0
2017-05-01 15:10:00,14.88,14.89,14.88,14.89,26613.0,11.2799,11.2875,11.2799,11.2875,26613.0
2017-05-01 15:20:00,14.88,14.89,14.88,14.89,13212.0,11.2799,11.2875,11.2799,11.2875,13212.0
2017-05-01 15:30:00,14.89,14.9,14.88,14.89,23598.0,11.2875,11.2951,11.2799,11.2875,23598.0
2017-05-01 15:40:00,14.89,14.89,14.89,14.89,37341.0,11.2875,11.2875,11.2875,11.2875,37341.0
2017-05-01 15:50:00,14.89,14.89,14.87,14.87,17763.0,11.2875,11.2875,11.2724,11.2724,17763.0
2017-05-02 09:30:00,14.88,14.88,14.87,14.87,73911.0,11.2799,11.2799,11.2724,11.2724,73911.0
2017-05-02 09:40:00,14.88,14.88,14.86,14.86,54084.0,11.2799,11.2799,11.2648,11.2648,54084.0
2017-05-02 09:50:00,14.86,14.86,14.85,14.86,40866.0,11.2648,11.2648,11.2572,11.2648,40866.0
2017-05-02 10:00:00,14.85,14.86,14.85,14.86,15381.0,11.2572,11.2648,11.2572,11.2648,15381.0
2017-05-02 10:10:00,14.86,14.87,14.86,14.87,18195.0,11.2648,11.2724,11.2648,11.2724,18195.0
2017-05-02 10:20:00,14.87,14.88,14.87,14.87,13839.0,11.2724,11.2799,11.2724,11.2724,13839.0
2017-05-02 10:30:00,14.88,14.88,14.87,14.87,37920.0,11.2799,11.2799,11.2724,11.2724,37920.0
2017-05-02 10:40:00,14.88,14.88,14.87,14.88,22578.0,11.2799,11.2799,11.2724,11.2799,22578.0
2017-05-02 10:50:00,14.88,14.88,14.87,14.87,13128.0,11.2799,11.2799,11.2724,11.2724,13128.0
2017-05-02 11:00:00,14.87,14.87,14.87,14.87,12654.0,11.2724,11.2724,11.2724,11.2724,12654.0
2017-05-02 11:10:00,14.87,14.87,14.86,14.86,11292.0,11.2724,11.2724,11.2648,11.2648,11292.0
2017-05-02 11:20:00,14.87,14.87,14.86,14.87,7584.0,11.2724,11.2724,11.2648,11.2724,7584.0
2017-05-02 11:30:00,14.87,14.87,14.86,14.87,23922.0,11.2724,11.2724,11.2648,11.2724,23922.0
2017-05-02 11:40:00,14.87,14.88,14.87,14.88,26064.0,11.2724,11.2799,11.2724,11.2799,26064.0
2017-05-02 11:50:00,14.87,14.88,14.87,14.88,167835.0,11.2724,11.2799,11.2724,11.2799,167835.0
2017-05-02 12:00:00,14.88,14.89,14.88,14.88,22989.0,11.2799,11.2875,11.2799,11.2799,22989.0
2017-05-02 12:10:00,14.88,14.89,14.88,14.88,28128.0,11.2799,11.2875,11.2799,11.2799,28128.0
2017-05-02 12:20:00,14.88,14.89,14.88,14.89,8457.0,11.2799,11.2875,11.2799,11.2875,8457.0
2017-05-02 12:30:00,14.89,14.89,14.88,14.89,36969.0,11.2875,11.2875,11.2799,11.2875,36969.0
2017-05-02 12:40:00,14.89,14.89,14.89,14.89,17283.0,11.2875,11.2875,11.2875,11.2875,17283.0
2017-05-02 12:50:00,14.89,14.89,14.88,14.88,108459.0,11.2875,11.2875,11.2799,11.2799,108459.0
2017-05-02 13:00:00,14.88,14.88,14.88,14.88,29559.0,11.2799,11.2799,11.2799,11.2799,29559.0
2017-05-02 13:10:00,14.88,14.88,14.88,14.88,35754.0,11.2799,11.2799,11.2799,11.2799,35754.0
2017-05-02 13:20:00,14.88,14.89,14.88,14.88,12879.0,11.2799,11.2875,11.2799,11.2799,12879.0
2017-05-02 13:30:00,14.88,14.88,14.88,14.88,8079.0,11.2799,11.2799,11.2799,11.2799,8079.0
2017-05-02 13:40:00,14.88,14.88,14.88,14.88,9396.0,11.2799,11.2799,11.2799,11.2799,9396.0
2017-05-02 13:50:00,14.88,14.88,14.87,14.88,19074.0,11.2799,11.2799,11.2724,11.2799,19074.0
2017-05-02 14:00:00,14.88,14.88,14.88,14.88,36102.0,11.2799,11.2799,11.2799,11.2799,36102.0
2017-05-02 14:10:00,14.88,14.88,14.88,14.88,16974.0,11.2799,11.2799,11.2799,11.2799,16974.0
2017-05-02 14:20:00,14.88,14.88,14.88,14.88,20127.0,11.2799,11.2799,11.2799,11.2799,20127.0
2017-05-02 14:30:00,14.88,14.88,14.87,14.87,10785.0,11.2799,11.2799,11.2724,11.2724,10785.0
2017-05-02 14:40:00,14.87,14.88,14.87,14.87,45429.0,11.2724,11.2799,11.2724,11.2724,45429.0
2017-05-02 14:50:00,14.87,14.88,14.87,14.87,29463.0,11.2724,11.2799,11.2724,11.2724,29463.0
2017-05-02 15:00:00,14.88,14.88,14.87,14.88,75279.0,11.2799,11.2799,11.2724,11.2799,75279.0
2017-05-02 15:10:00,14.88,14.88,14.87,14.88,40293.0,11.2799,11.2799,11.2724,11.2799,40293.0
2017-05-02 15:20:00,14.88,14.88,14.87,14.88,7842.0,11.2799,11.2799,11.2724,11.2799,7842.0
2017-05-02 15:30:00,14.88,14.88,14.87,14.88,31326.0,11.2799,11.2799,11.2724,11.2799,31326.0
2017-05-02 15:40:00,14.88,14.88,14.87,14.88,26589.0,11.2799,11.2799,11.2724,11.2799,26589.0
2017-05-02 15:50:00,14.88,14.89,14.88,14.89,100092.0,11.2799,11.2875,11.2799,11.2875,100092.0
2017-05-03 09:30:00,14.88,14.88,14.86,14.86,182571.0,11.2799,11.2799,11.2648,11.2648,182571.0
2017-05-03 09:40:00,14.86,14.87,14.86,14.87,3717.0,11.2648,11.2724,11.2648,11.2724,3717.0
2017-05-03 09:50:00,14.87,14.88,14.86,14.86,16512.0,11.2724,11.2799,11.2648,11.2648,16512.0
2017-05-03 10:00:00,14.87,14.87,14.85,14.85,21279.0,11.2724,11.2724,11.2572,11.2572,21279.0
2017-05-03 10:10:00,14.85,14.86,14.85,14.86,53550.0,11.2572,11.2648,11.2572,11.2648,53550.0
2017-05-03 10:20:00,14.86,14.86,14.85,14.86,17196.0,11.2648,11.2648,11.2572,11.2648,17196.0
2017-05-03 10:30:00,14.86,14.86,14.85,14.86,51255.0,11.2648,11.2648,11.2572,11.2648,51255.0
2017-05-03 10:40:00,14.85,14.86,14.84,14.85,45372.0,11.2572,11.2648,11.2496,11.2572,45372.0
2017-05-03 10:50:00,14.85,14.85,14.83,14.84,69756.0,11.2572,11.2572,11.242,11.2496,69756.0
2017-05-03 11:00:00,14.84,14.85,14.84,14.85,32193.0,11.2496,11.2572,11.2496,11.2572,32193.0
2017-05-03 11:10:00,14.85,14.86,14.85,14.86,18237.0,11.2572,11.2648,11.2572,11.2648,18237.0
2017-05-03 11:20:00,14.87,14.88,14.87,14.87,9681.0,11.2724,11.2799,11.2724,11.2724,9681.0
2017-05-03 11:30:00,14.87,14.88,14.87,14.88,18993.0,11.2724,11.2799,11.2724,11.2799,18993.0
2017-05-03 11:40:00,14.88,14.88,14.87,14.88,15342.0,11.2799,11.2799,11.2724,11.2799,15342.0
2017-05-03 11:50:00,14.88,14.89,14.88,14.89,7956.0,11.2799,11.2875,11.2799,11.2875,7956.0
2017-05-03 12:00:00,14.89,14.89,14.88,14.89,15111.0,11.2875,11.2875,11.2799,11.2875,15111.0
2017-05-03 12:10:00,14.89,14.89,14.88,14.89,166251.0,11.2875,11.2875,11.2799,11.2875,166251.0
2017-05-03 12:20:00,14.89,14.89,14.88,14.88,9375.0,11.2875,11.2875,11.2799,11.2799,9375.0
2017-05-03 12:30:00,14.88,14.88,14.88,14.88,8202.0,11.2799,11.2799,11.2799,11.2799,8202.0
2017-05-03 12:40:00,14.88,14.88,14.87,14.88,11271.0,11.2799,11.2799,11.2724,11.2799,11271.0
2017-05-03 12:50:00,14.87,14.88,14.87,14.87,8163.0,11.2724,11.2799,11.2724,11.2724,8163.0
2017-05-03 13:00:00,14.88,14.88,14.88,14.88,7578.0,11.2799,11.2799,11.2799,11.2799,7578.0
2017-05-03 13:10:00,14.87,14.88,14.87,14.87,12672.0,11.2724,11.2799,11.2724,11.2724,12672.0
2017-05-03 13:20:00,14.87,14.87,14.86,14.86,22788.0,11.2724,11.2724,11.2648,11.2648,22788.0
2017-05-03 13:30:00,14.86,14.87,14.86,14.86,13218.0,11.2648,11.2724,11.2648,11.2648,13218.0
2017-05-03 13:40:00,14.87,14.87,14.86,14.87,11511.0,11.2724,11.2724,11.2648,11.2724,11511.0
2017-05-03 13:50:00,14.87,14.88,14.87,14.88,12063.0,11.2724,11.2799,11.2724,11.2799,12063.0
2017-05-03 14:00:00,14.87,14.89,14.87,14.88,22191.0,11.2724,11.2875,11.2724,11.2799,22191.0
2017-05-03 14:10:00,14.88,14.88,14.86,14.87,14913.0,11.2799,11.2799,11.2648,11.2724,14913.0
2017-05-03 14:20:00,14.87,14.87,14.87,14.87,36318.0,11.2724,11.2724,11.2724,11.2724,36318.0
2017-05-03 14:30:00,14.87,14.87,14.87,14.87,61404.0,11.2724,11.2724,11.2724,11.2724,61404.0
2017-05-03 14:40:00,14.87,14.88,14.87,14.88,40905.0,11.2724,11.2799,11.2724,11.2799,40905.0
2017-05-03 14:50:00,14.88,14.89,14.88,14.88,39024.0,11.2799,11.2875,11.2799,11.2799,39024.0
2017-05-03 15:00:00,14.88,14.9,14.88,14.89,23835.0,11.2799,11.2951,11.2799,11.2875,23835.0
2017-05-03 15:10:00,14.88,14.89,14.88,14.88,27381.0,11.2799,11.2875,11.2799,11.2799,27381.0
2017-05-03 15:20:00,14.88,14.89,14.88,14.88,46134.0,11.2799,11.2875,11.2799,11.2799,46134.0
2017-05-03 15:30:00,14.88,14.89,14.88,14.88,18348.0,11.2799,11.2875,11.2799,11.2799,18348.0
2017-05-03 15:40:00,14.88,14.89,14.88,14.89,18966.0,11.2799,11.2875,11.2799,11.2875,18966.0
2017-05-03 15:50:00,14.89,14.9,14.88,14.88,55992.0,11.2875,11.2951,11.2799,11.2799,55992.0
2017-05-04 09:30:00,14.91,14.91,14.91,14.91,60567.0,11.3027,11.3027,11.3027,11.3027,60567.0
2017-05-04 09:40:00,14.91,14.91,14.89,14.89,21621.0,11.3027,11.3027,11.2875,11.2875,21621.0
2017-05-04 09:50:00,14.88,14.89,14.88,14.88,20097.0,11.2799,11.2875,11.2799,11.2799,20097.0
2017-05-04 10:00:00,14.88,14.9,14.88,14.89,20925.0,11.2799,11.2951,11.2799,11.2875,20925.0
2017-05-04 10:10:00,14.89,14.9,14.89,14.89,16650.0,11.2875,11.2951,11.2875,11.2875,16650.0
2017-05-04 10:20:00,14.9,14.9,14.89,14.9,24267.0,11.2951,11.2951,11.2875,11.2951,24267.0
2017-05-04 10:30:00,14.9,14.91,14.9,14.91,12354.0,11.2951,11.3027,11.2951,11.3027,12354.0
2017-05-04 10:40:00,14.91,14.92,14.91,14.91,12555.0,11.3027,11.3103,11.3027,11.3027,12555.0
2017-05-04 10:50:00,14.91,14.91,14.89,14.9,10419.0,11.3027,11.3027,11.2875,11.2951,10419.0
2017-05-04 11:00:00,14.9,14.9,14.89,14.9,14424.0,11.2951,11.2951,11.2875,11.2951,14424.0
2017-05-04 11:10:00,14.9,14.9,14.89,14.9,7965.0,11.2951,11.2951,11.2875,11.2951,7965.0
2017-05-04 11:20:00,14.9,14.9,14.89,14.89,20937.0,11.2951,11.2951,11.2875,11.2875,20937.0
2017-05-04 11:30:00,14.9,14.91,14.89,14.9,12153.0,11.2951,11.3027,11.2875,11.2951,12153.0
2017-05-04 11:40:00,14.9,14.91,14.9,14.9,5727.0,11.2951,11.3027,11.2951,11.2951,5727.0
2017-05-04 11:50:00,14.91,14.91,14.89,14.89,14496.0,11.3027,11.3027,11.2875,11.2875,14496.0
2017-05-04 12:00:00,14.89,14.89,14.88,14.88,149025.0,11.2875,11.2875,11.2799,11.2799,149025.0
2017-05-04 12:10:00,14.88,14.88,14.85,14.85,18018.0,11.2799,11.2799,11.2572,11.2572,18018.0
2017-05-04 12:20:00,14.85,14.86,14.85,14.86,5730.0,11.2572,11.2648,11.2572,11.2648,5730.0
2017-05-04 12:30:00,14.85,14.86,14.85,14.86,5787.0,11.2572,11.2648,11.2572,11.2648,5787.0
2017-05-04 12:40:00,14.86,14.88,14.86,14.88,7713.0,11.2648,11.2799,11.2648,11.2799,7713.0
2017-05-04 12:50:00,14.87,14.89,14.87,14.89,4395.0,11.2724,11.2875,11.2724,11.2875,4395.0
2017-05-04 13:00:00,14.89,14.89,14.88,14.89,8799.0,11.2875,11.2875,11.2799,11.2875,8799.0
2017-05-04 13:10:00,14.89,14.89,14.88,14.88,1884.0,11.2875,11.2875,11.2799,11.2799,1884.0
2017-05-04 13:20:00,14.88,14.88,14.87,14.88,4035.0,11.2799,11.2799,11.2724,11.2799,4035.0
2017-05-04 13:30:00,14.88,14.88,14.87,14.88,11658.0,11.2799,11.2799,11.2724,11.2799,11658.0
2017-05-04 13:40:00,14.88,14.88,14.87,14.88,13929.0,11.2799,11.2799,11.2724,11.2799,13929.0
2017-05-04 13:50:00,14.89,14.89,14.88,14.88,4530.0,11.2875,11.2875,11.2799,11.2799,4530.0
2017-05-04 14:00:00,14.88,14.89,14.88,14.89,48735.0,11.2799,11.2875,11.2799,11.2875,48735.0
2017-05-04 14:10:00,14.88,14.89,14.88,14.88,41904.0,11.2799,11.2875,11.2799,11.2799,41904.0
2017-05-04 14:20:00,14.88,14.88,14.87,14.88,25269.0,11.2799,11.2799,11.2724,11.2799,25269.0
2017-05-04 14:30:00,14.88,14.89,14.88,14.88,14985.0,11.2799,11.2875,11.2799,11.2799,14985.0
2017-05-04 14:40:00,14.89,14.9,14.89,14.89,12747.0,11.2875,11.2951,11.2875,11.2875,12747.0
2017-05-04 14:50:00,14.89,14.89,14.88,14.88,43836.0,11.2875,11.2875,11.2799,11.2799,43836.0
2017-05-04 15:00:00,14.88,14.89,14.88,14.88,16047.0,11.2799,11.2875,11.2799,11.2799,16047.0
2017-05-04 15:10:00,14.88,14.89,14.88,14.88,20289.0,11.2799,11.2875,11.2799,11.2799,20289.0
2017-05-04 15:20:00,14.89,14.89,14.88,14.89,12363.0,11.2875,11.2875,11.2799,11.2875,12363.0
2017-05-04 15:30:00,14.89,14.89,14.88,14.88,12708.0,11.2875,11.2875,11.2799,11.2799,12708.0
2017-05-04 15:40:00,14.89,14.89,14.89,14.89,33492.0,11.2875,11.2875,11.2875,11.2875,33492.0
2017-05-04 15:50:00,14.89,14.9,14.89,14.9,63780.0,11.2875,11.2951,11.2875,11.2951,63780.0
2017-05-05 09:30:00,14.91,14.91,14.89,14.89,35961.0,11.3027,11.3027,11.2875,11.2875,35961.0
2017-05-05 09:40:00,14.89,14.9,14.89,14.9,12714.0,11.2875,11.2951,11.2875,11.2951,12714.0
2017-05-05 09:50:00,14.9,14.9,14.89,14.89,12843.0,11.2951,11.2951,11.2875,11.2875,12843.0
2017-05-05 10:00:00,14.89,14.9,14.89,14.9,15255.0,11.2875,11.2951,11.2875,11.2951,15255.0
2017-05-05 10:10:00,14.9,14.9,14.9,14.9,4461.0,11.2951,11.2951,11.2951,11.2951,4461.0
2017-05-05 10:20:00,14.9,14.9,14.89,14.89,9651.0,11.2951,11.2951,11.2875,11.2875,9651.0
2017-05-05 10:30:00,14.89,14.89,14.88,14.89,14925.0,11.2875,11.2875,11.2799,11.2875,14925.0
2017-05-05 10:40:00,14.88,14.9,14.88,14.9,27207.0,11.2799,11.2951,11.2799,11.2951,27207.0
2017-05-05 10:50:00,14.89,14.9,14.89,14.89,29337.0,11.2875,11.2951,11.2875,11.2875,29337.0
2017-05-05 11:00:00,14.9,14.9,14.89,14.89,5436.0,11.2951,11.2951,11.2875,11.2875,5436.0
2017-05-05 11:10:00,14.9,14.9,14.9,14.9,9192.0,11.2951,11.2951,11.2951,11.2951,9192.0
2017-05-05 11:20:00,14.9,14.9,14.89,14.9,9090.0,11.2951,11.2951,11.2875,11.2951,9090.0
2017-05-05 11:30:00,14.89,14.9,14.89,14.9,115101.0,11.2875,11.2951,11.2875,11.2951,115101.0
2017-05-05 11:40:00,14.9,14.9,14.89,14.9,15921.0,11.2951,11.2951,11.2875,11.2951,15921.0
2017-05-05 11:50:00,14.9,14.91,14.9,14.91,6669.0,11.2951,11.3027,11.2951,11.3027,6669.0
2017-05-05 12:00:00,14.91,14.91,14.9,14.9,81762.0,11.3027,11.3027,11.2951,11.2951,81762.0
2017-05-05 12:10:00,14.9,14.9,14.9,14.9,6102.0,11.2951,11.2951,11.2951,11.2951,6102.0
2017-05-05 12:20:00,14.9,14.9,14.89,14.89,22851.0,11.2951,11.2951,11.2875,11.2875,22851.0
2017-05-05 12:30:00,14.9,14.9,14.88,14.89,21372.0,11.2951,11.2951,11.2799,11.2875,21372.0
2017-05-05 12:40:00,14.9,14.9,14.9,14.9,6210.0,11.2951,11.2951,11.2951,11.2951,6210.0
2017-05-05 12:50:00,14.9,14.9,14.9,14.9,80136.0,11.2951,11.2951,11.2951,11.2951,80136.0
2017-05-05 13:00:00,14.9,14.91,14.9,14.91,999.0,11.2951,11.3027,11.2951,11.3027,999.0
2017-05-05 13:10:00,14.91,14.91,14.9,14.9,11502.0,11.3027,11.3027,11.2951,11.2951,11502.0
2017-05-05 13:20:00,14.9,14.91,14.9,14.91,11406.0,11.2951,11.3027,11.2951,11.3027,11406.0
2017-05-05 13:30:00,14.91,14.91,14.91,14.91,7800.0,11.3027,11.3027,11.3027,11.3027,7800.0
2017-05-05 13:40:00,14.91,14.92,14.91,14.91,4755.0,11.3027,11.3103,11.3027,11.3027,4755.0
2017-05-05 13:50:00,14.91,14.92,14.91,14.92,34584.0,11.3027,11.3103,11.3027,11.3103,34584.0
2017-05-05 14:00:00,14.92,14.93,14.92,14.92,15531.0,11.3103,11.3178,11.3103,11.3103,15531.0
2017-05-05 14:10:00,14.92,14.92,14.91,14.92,19479.0,11.3103,11.3103,11.3027,11.3103,19479.0
2017-05-05 14:20:00,14.92,14.92,14.91,14.92,8973.0,11.3103,11.3103,11.3027,11.3103,8973.0
2017-05-05 14:30:00,14.92,14.92,14.92,14.92,7695.0,11.3103,11.3103,11.3103,11.3103,7695.0
2017-05-05 14:40:00,14.92,14.93,14.92,14.93,18972.0,11.3103,11.3178,11.3103,11.3178,18972.0
2017-05-05 14:50:00,14.93,14.93,14.92,14.92,22203.0,11.3178,11.3178,11.3103,11.3103,22203.0
2017-05-05 15:00:00,14.92,14.93,14.92,14.93,9693.0,11.3103,11.3178,11.3103,11.3178,9693.0
2017-05-05 15:10:00,14.93,14.93,14.92,14.93,17199.0,11.3178,11.3178,11.3103,11.3178,17199.0
2017-05-05 15:20:00,14.93,14.93,14.92,14.93,9465.0,11.3178,11.3178,11.3103,11.3178,9465.0
2017-05-05 15:30:00,14.93,14.93,14.92,14.93,11640.0,11.3178,11.3178,11.3103,11.3178,11640.0
2017-05-05 15:40:00,14.93,14.93,14.93,14.93,23040.0,11.3178,11.3178,11.3178,11.3178,23040.0
2017-05-05 15:50:00,14.93,14.95,14.93,14.95,62709.0,11.3178,11.333,11.3178,11.333,62709.0
2017-05-08 09:30:00,14.93,14.95,14.93,14.93,357906.0,11.3178,11.333,11.3178,11.3178,357906.0
2017-05-08 09:40:00,14.93,14.93,14.92,14.92,10179.0,11.3178,11.3178,11.3103,11.3103,10179.0
2017-05-08 09:50:00,14.93,14.93,14.92,14.93,17436.0,11.3178,11.3178,11.3103,11.3178,17436.0
2017-05-08 10:00:00,14.93,14.94,14.92,14.93,31155.0,11.3178,11.3254,11.3103,11.3178,31155.0
2017-05-08 10:10:00,14.94,14.94,14.92,14.92,18459.0,11.3254,11.3254,11.3103,11.3103,18459.0
2017-05-08 10:20:00,14.92,14.93,14.92,14.93,10863.0,11.3103,11.3178,11.3103,11.3178,10863.0
2017-05-08 10:30:00,14.92,14.93,14.92,14.93,21378.0,11.3103,11.3178,11.3103,11.3178,21378.0
2017-05-08 10:40:00,14.93,14.94,14.93,14.94,18738.0,11.3178,11.3254,11.3178,11.3254,18738.0
2017-05-08 10:50:00,14.93,14.94,14.92,14.93,28395.0,11.3178,11.3254,11.3103,11.3178,28395.0
2017-05-08 11:00:00,14.93,14.94,14.93,14.94,13692.0,11.3178,11.3254,11.3178,11.3254,13692.0
2017-05-08 11:10:00,14.93,14.93,14.92,14.93,8529.0,11.3178,11.3178,11.3103,11.3178,8529.0
2017-05-08 11:20:00,14.93,14.93,14.92,14.93,15090.0,11.3178,11.3178,11.3103,11.3178,15090.0
2017-05-08 11:30:00,14.93,14.94,14.93,14.94,12570.0,11.3178,11.3254,11.3178,11.3254,12570.0
2017-05-08 11:40:00,14.94,14.95,14.94,14.94,34908.0,11.3254,11.333,11.3254,11.3254,34908.0
2017-05-08 11:50:00,14.94,14.94,14.93,14.94,57483.0,11.3254,11.3254,11.3178,11.3254,57483.0
2017-05-08 12:00:00,14.94,14.94,14.94,14.94,7746.0,11.3254,11.3254,11.3254,11.3254,7746.0
2017-05-08 12:10:00,14.94,14.94,14.93,14.94,7194.0,11.3254,11.3254,11.3178,11.3254,7194.0
2017-05-08 12:20:00,14.94,14.94,14.93,14.94,14976.0,11.3254,11.3254,11.3178,11.3254,14976.0
2017-05-08 12:30:00,14.94,14.94,14.94,14.94,7350.0,11.3254,11.3254,11.3254,11.3254,7350.0
2017-05-08 12:40:00,14.94,14.95,14.94,14.95,42855.0,11.3254,11.333,11.3254,11.333,42855.0
2017-05-08 12:50:00,14.94,14.95,14.94,14.94,3615.0,11.3254,11.333,11.3254,11.3254,3615.0
2017-05-08 13:00:00,14.94,14.95,14.94,14.95,4197.0,11.3254,11.333,11.3254,11.333,4197.0
2017-05-08 13:10:00,14.95,14.95,14.94,14.94,24900.0,11.333,11.333,11.3254,11.3254,24900.0
2017-05-08 13:20:00,14.95,14.95,14.94,14.95,6843.0,11.333,11.333,11.3254,11.333,6843.0
2017-05-08 13:30:00,14.95,14.95,14.94,14.94,2310.0,11.333,11.333,11.3254,11.3254,2310.0
2017-05-08 13:40:00,14.95,14.95,14.94,14.94,10416.0,11.333,11.333,11.3254,11.3254,10416.0
2017-05-08 13:50:00,14.94,14.95,14.94,14.94,22290.0,11.3254,11.333,11.3254,11.3254,22290.0
2017-05-08 14:00:00,14.94,14.94,14.93,14.94,6408.0,11.3254,11.3254,11.3178,11.3254,6408.0
2017-05-08 14:10:00,14.94,14.94,14.93,14.93,4506.0,11.3254,11.3254,11.3178,11.3178,4506.0
2017-05-08 14:20:00,14.93,14.94,14.93,14.94,16002.0,11.3178,11.3254,11.3178,11.3254,16002.0
2017-05-08 14:30:00,14.94,14.94,14.93,14.94,23811.0,11.3254,11.3254,11.3178,11.3254,23811.0
2017-05-08 14:40:00,14.94,14.94,14.93,14.93,18018.0,11.3254,11.3254,11.3178,11.3178,18018.0
2017-05-08 14:50:00,14.94,14.94,14.93,14.93,2277.0,11.3254,11.3254,11.3178,11.3178,2277.0
2017-05-08 15:00:00,14.93,14.93,14.92,14.93,2109948.0,11.3178,11.3178,11.3103,11.3178,2109948.0
2017-05-08 15:10:00,14.93,14.94,14.93,14.94,10173.0,11.3178,11.3254,11.3178,11.3254,10173.0
2017-05-08 15:20:00,14.93,14.93,14.93,14.93,40758.0,11.3178,11.3178,11.3178,11.3178,40758.0
2017-05-08 15:30:00,14.93,14.93,14.92,14.92,42969.0,11.3178,11.3178,11.3103,11.3103,42969.0
2017-05-08 15:40:00,14.92,14.93,14.92,14.92,20019.0,11.3103,11.3178,11.3103,11.3103,20019.0
2017-05-08 15:50:00,14.92,14.94,14.92,14.94,72399.0,11.3103,11.3254,11.3103,11.3254,72399.0
2017-05-09 09:30:00,14.95,14.95,14.94,14.94,174693.0,11.333,11.333,11.3254,11.3254,174693.0
2017-05-09 09:40:00,14.94,14.95,14.94,14.95,46917.0,11.3254,11.333,11.3254,11.333,46917.0
2017-05-09 09:50:00,14.94,14.94,14.94,14.94,15477.0,11.3254,11.3254,11.3254,11.3254,15477.0
2017-05-09 10:00:00,14.94,14.95,14.94,14.94,13119.0,11.3254,11.333,11.3254,11.3254,13119.0
2017-05-09 10:10:00,14.94,14.94,14.93,14.94,24684.0,11.3254,11.3254,11.3178,11.3254,24684.0
2017-05-09 10:20:00,14.94,14.94,14.93,14.94,45117.0,11.3254,11.3254,11.3178,11.3254,45117.0
2017-05-09 10:30:00,14.94,14.94,14.93,14.93,8994.0,11.3254,11.3254,11.3178,11.3178,8994.0
2017-05-09 10:40:00,14.94,14.94,14.93,14.93,20250.0,11.3254,11.3254,11.3178,11.3178,20250.0
2017-05-09 10:50:00,14.93,14.94,14.93,14.93,63669.0,11.3178,11.3254,11.3178,11.3178,63669.0
2017-05-09 11:00:00,14.93,14.94,14.93,14.93,26403.0,11.3178,11.3254,11.3178,11.3178,26403.0
2017-05-09 11:10:00,14.94,14.94,14.93,14.93,17547.0,11.3254,11.3254,11.3178,11.3178,17547.0
2017-05-09 11:20:00,14.93,14.93,14.92,14.93,19500.0,11.3178,11.3178,11.3103,11.3178,19500.0
2017-05-09 11:30:00,14.93,14.94,14.93,14.93,7233.0,11.3178,11.3254,11.3178,11.3178,7233.0
2017-05-09 11:40:00,14.93,14.93,14.93,14.93,4446.0,11.3178,11.3178,11.3178,11.3178,4446.0
2017-05-09 11:50:00,14.94,14.94,14.94,14.94,82830.0,11.3254,11.3254,11.3254,11.3254,82830.0
2017-05-09 12:00:00,14.94,14.95,14.94,14.94,12141.0,11.3254,11.333,11.3254,11.3254,12141.0
2017-05-09 12:10:00,14.94,14.94,14.94,14.94,22149.0,11.3254,11.3254,11.3254,11.3254,22149.0
2017-05-09 12:20:00,14.94,14.94,14.93,14.93,40323.0,11.3254,11.3254,11.3178,11.3178,40323.0
2017-05-09 12:30:00,14.93,14.93,14.93,14.93,21648.0,11.3178,11.3178,11.3178,11.3178,21648.0
2017-05-09 12:40:00,14.93,14.94,14.93,14.93,37446.0,11.3178,11.3254,11.3178,11.3178,37446.0
2017-05-09 12:50:00,14.93,14.93,14.92,14.93,15606.0,11.3178,11.3178,11.3103,11.3178,15606.0
2017-05-09 13:00:00,14.93,14.93,14.93,14.93,84375.0,11.3178,11.3178,11.3178,11.3178,84375.0
2017-05-09 13:10:00,14.93,14.93,14.93,14.93,6756.0,11.3178,11.3178,11.3178,11.3178,6756.0
2017-05-09 13:20:00,14.93,14.93,14.91,14.92,44175.0,11.3178,11.3178,11.3027,11.3103,44175.0
2017-05-09 13:30:00,14.92,14.92,14.92,14.92,12063.0,11.3103,11.3103,11.3103,11.3103,12063.0
2017-05-09 13:40:00,14.92,14.93,14.92,14.92,9168.0,11.3103,11.3178,11.3103,11.3103,9168.0
2017-05-09 13:50:00,14.93,14.93,14.93,14.93,11976.0,11.3178,11.3178,11.3178,11.3178,11976.0
2017-05-09 14:00:00,14.93,14.93,14.92,14.93,8784.0,11.3178,11.3178,11.3103,11.3178,8784.0
2017-05-09 14:10:00,14.93,14.93,14.92,14.93,11997.0,11.3178,11.3178,11.3103,11.3178,11997.0
2017-05-09 14:20:00,14.92,14.93,14.92,14.92,39504.0,11.3103,11.3178,11.3103,11.3103,39504.0
2017-05-09 14:30:00,14.93,14.93,14.92,14.92,21723.0,11.3178,11.3178,11.3103,11.3103,21723.0
2017-05-09 14:40:00,14.92,14.93,14.92,14.93,22731.0,11.3103,11.3178,11.3103,11.3178,22731.0
2017-05-09 14:50:00,14.93,14.93,14.92,14.93,39570.0,11.3178,11.3178,11.3103,11.3178,39570.0
2017-05-09 15:00:00,14.92,14.93,14.92,14.93,10410.0,11.3103,11.3178,11.3103,11.3178,10410.0
2017-05-09 15:10:00,14.93,14.93,14.93,14.93,14907.0,11.3178,11.3178,11.3178,11.3178,14907.0
2017-05-09 15:20:00,14.93,14.93,14.93,14.93,9684.0,11.3178,11.3178,11.3178,11.3178,9684.0
2017-05-09 15:30:00,14.93,14.93,14.91,14.91,32496.0,11.3178,11.3178,11.3027,11.3027,32496.0
2017-05-09 15:40:00,14.91,14.92,14.9,14.91,42924.0,11.3027,11.3103,11.2951,11.3027,42924.0
2017-05-09 15:50:00,14.91,14.93,14.91,14.93,20070.0,11.3027,11.3178,11.3027,11.3178,20070.0
2017-05-10 09:30:00,14.92,14.92,14.91,14.92,54984.0,11.3103,11.3103,11.3027,11.3103,54984.0
2017-05-10 09:40:00,14.92,14.92,14.91,14.91,24966.0,11.3103,11.3103,11.3027,11.3027,24966.0
2017-05-10 09:50:00,14.92,14.93,14.92,14.92,9336.0,11.3103,11.3178,11.3103,11.3103,9336.0
2017-05-10 10:00:00,14.92,14.93,14.91,14.92,9474.0,11.3103,11.3178,11.3027,11.3103,9474.0
2017-05-10 10:10:00,14.92,14.92,14.92,14.92,22350.0,11.3103,11.3103,11.3103,11.3103,22350.0
2017-05-10 10:20:00,14.92,14.92,14.91,14.91,11895.0,11.3103,11.3103,11.3027,11.3027,11895.0
2017-05-10 10:30:00,14.92,14.92,14.91,14.91,15285.0,11.3103,11.3103,11.3027,11.3027,15285.0
2017-05-10 10:40:00,14.91,14.92,14.91,14.91,21105.0,11.3027,11.3103,11.3027,11.3027,21105.0
2017-05-10 10:50:00,14.92,14.92,14.91,14.92,34035.0,11.3103,11.3103,11.3027,11.3103,34035.0
2017-05-10 11:00:00,14.92,14.92,14.91,14.92,14682.0,11.3103,11.3103,11.3027,11.3103,14682.0
2017-05-10 11:10:00,14.92,14.93,14.92,14.93,10473.0,11.3103,11.3178,11.3103,11.3178,10473.0
2017-05-10 11:20:00,14.93,14.94,14.93,14.94,18213.0,11.3178,11.3254,11.3178,11.3254,18213.0
2017-05-10 11:30:00,14.94,14.94,14.93,14.93,12768.0,11.3254,11.3254,11.3178,11.3178,12768.0
2017-05-10 11:40:00,14.93,14.94,14.93,14.93,26484.0,11.3178,11.3254,11.3178,11.3178,26484.0
2017-05-10 11:50:00,14.94,14.94,14.93,14.93,19662.0,11.3254,11.3254,11.3178,11.3178,19662.0
2017-05-10 12:00:00,14.94,14.94,14.93,14.94,1734.0,11.3254,11.3254,11.3178,11.3254,1734.0
2017-05-10 12:10:00,14.94,14.94,14.93,14.93,29436.0,11.3254,11.3254,11.3178,11.3178,29436.0
2017-05-10 12:20:00,14.93,14.94,14.93,14.93,23916.0,11.3178,11.3254,11.3178,11.3178,23916.0
2017-05-10 12:30:00,14.93,14.94,14.93,14.93,16275.0,11.3178,11.3254,11.3178,11.3178,16275.0
2017-05-10 12:40:00,14.93,14.94,14.93,14.93,4251.0,11.3178,11.3254,11.3178,11.3178,4251.0
2017-05-10 12:50:00,14.93,14.94,14.93,14.93,70488.0,11.3178,11.3254,11.3178,11.3178,70488.0
2017-05-10 13:00:00,14.94,14.94,14.93,14.94,76251.0,11.3254,11.3254,11.3178,11.3254,76251.0
2017-05-10 13:10:00,14.93,14.93,14.93,14.93,26550.0,11.3178,11.3178,11.3178,11.3178,26550.0
2017-05-10 13:20:00,14.93,14.93,14.93,14.93,4284.0,11.3178,11.3178,11.3178,11.3178,4284.0
2017-05-10 13:30:00,14.93,14.93,14.93,14.93,15255.0,11.3178,11.3178,11.3178,11.3178,15255.0
2017-05-10 13:40:00,14.93,14.93,14.92,14.92,8727.0,11.3178,11.3178,11.3103,11.3103,8727.0
2017-05-10 13:50:00,14.93,14.93,14.92,14.92,13410.0,11.3178,11.3178,11.3103,11.3103,13410.0
2017-05-10 14:00:00,14.93,14.93,14.92,14.92,12153.0,11.3178,11.3178,11.3103,11.3103,12153.0
2017-05-10 14:10:00,14.92,14.93,14.92,14.93,10932.0,11.3103,11.3178,11.3103,11.3178,10932.0
2017-05-10 14:20:00,14.92,14.92,14.9,14.91,9129.0,11.3103,11.3103,11.2951,11.3027,9129.0
2017-05-10 14:30:00,14.91,14.92,14.91,14.92,6633.0,11.3027,11.3103,11.3027,11.3103,6633.0
2017-05-10 14:40:00,14.92,14.93,14.92,14.93,15180.0,11.3103,11.3178,11.3103,11.3178,15180.0
2017-05-10 14:50:00,14.92,14.93,14.92,14.92,89511.0,11.3103,11.3178,11.3103,11.3103,89511.0
2017-05-10 15:00:00,14.92,14.93,14.92,14.93,158280.0,11.3103,11.3178,11.3103,11.3178,158280.0
2017-05-10 15:10:00,14.93,14.93,14.92,14.93,16122.0,11.3178,11.3178,11.3103,11.3178,16122.0
2017-05-10 15:20:00,14.92,14.93,14.92,14.92,12027.0,11.3103,11.3178,11.3103,11.3103,12027.0
2017-05-10 15:30:00,14.92,14.93,14.92,14.93,44043.0,11.3103,11.3178,11.3103,11.3178,44043.0
2017-05-10 15:40:00,14.92,14.93,14.92,14.93,35457.0,11.3103,11.3178,11.3103,11.3178,35457.0
2017-05-10 15:50:00,14.93,14.93,14.93,14.93,42654.0,11.3178,11.3178,11.3178,11.3178,42654.0
2017-05-11 09:30:00,14.89,14.9,14.88,14.88,74703.0,11.2875,11.2951,11.2799,11.2799,74703.0
2017-05-11 09:40:00,14.88,14.88,14.85,14.85,19686.0,11.2799,11.2799,11.2572,11.2572,19686.0
2017-05-11 09:50:00,14.85,14.85,14.83,14.83,48843.0,11.2572,11.2572,11.242,11.242,48843.0
2017-05-11 10:00:00,14.83,14.84,14.83,14.83,32739.0,11.242,11.2496,11.242,11.242,32739.0
2017-05-11 10:10:00,14.83,14.84,14.82,14.82,67089.0,11.242,11.2496,11.2345,11.2345,67089.0
2017-05-11 10:20:00,14.83,14.83,14.81,14.82,51048.0,11.242,11.242,11.2269,11.2345,51048.0
2017-05-11 10:30:00,14.82,14.83,14.81,14.82,50964.0,11.2345,11.242,11.2269,11.2345,50964.0
2017-05-11 10:40:00,14.82,14.84,14.82,14.83,25998.0,11.2345,11.2496,11.2345,11.242,25998.0
2017-05-11 10:50:00,14.83,14.83,14.82,14.83,36048.0,11.242,11.242,11.2345,11.242,36048.0
2017-05-11 11:00:00,14.83,14.84,14.83,14.84,29586.0,11.242,11.2496,11.242,11.2496,29586.0
2017-05-11 11:10:00,14.84,14.84,14.84,14.84,21885.0,11.2496,11.2496,11.2496,11.2496,21885.0
2017-05-11 11:20:00,14.84,14.84,14.84,14.84,19083.0,11.2496,11.2496,11.2496,11.2496,19083.0
2017-05-11 11:30:00,14.84,14.85,14.84,14.84,14649.0,11.2496,11.2572,11.2496,11.2496,14649.0
2017-05-11 11:40:00,14.84,14.84,14.83,14.83,22839.0,11.2496,11.2496,11.242,11.242,22839.0
2017-05-11 11:50:00,14.84,14.84,14.83,14.84,12315.0,11.2496,11.2496,11.242,11.2496,12315.0
2017-05-11 12:00:00,14.83,14.84,14.83,14.84,22752.0,11.242,11.2496,11.242,11.2496,22752.0
2017-05-11 12:10:00,14.84,14.85,14.84,14.85,39378.0,11.2496,11.2572,11.2496,11.2572,39378.0
2017-05-11 12:20:00,14.85,14.85,14.85,14.85,24945.0,11.2572,11.2572,11.2572,11.2572,24945.0
2017-05-11 12:30:00,14.85,14.85,14.85,14.85,8721.0,11.2572,11.2572,11.2572,11.2572,8721.0
2017-05-11 12:40:00,14.85,14.85,14.85,14.85,23274.0,11.2572,11.2572,11.2572,11.2572,23274.0
2017-05-11 12:50:00,14.85,14.85,14.84,14.85,9780.0,11.2572,11.2572,11.2496,11.2572,9780.0
2017-05-11 13:00:00,14.85,14.85,14.84,14.85,85341.0,11.2572,11.2572,11.2496,11.2572,85341.0
2017-05-11 13:10:00,14.85,14.86,14.85,14.85,14661.0,11.2572,11.2648,11.2572,11.2572,14661.0
2017-05-11 13:20:00,14.86,14.86,14.84,14.84,20940.0,11.2648,11.2648,11.2496,11.2496,20940.0
2017-05-11 13:30:00,14.85,14.85,14.84,14.85,5658.0,11.2572,11.2572,11.2496,11.2572,5658.0
2017-05-11 13:40:00,14.85,14.86,14.85,14.86,16653.0,11.2572,11.2648,11.2572,11.2648,16653.0
2017-05-11 13:50:00,14.85,14.86,14.85,14.86,14577.0,11.2572,11.2648,11.2572,11.2648,14577.0
2017-05-11 14:00:00,14.86,14.86,14.84,14.85,69960.0,11.2648,11.2648,11.2496,11.2572,69960.0
2017-05-11 14:10:00,14.85,14.86,14.84,14.86,16050.0,11.2572,11.2648,11.2496,11.2648,16050.0
2017-05-11 14:20:00,14.87,14.87,14.86,14.87,12213.0,11.2724,11.2724,11.2648,11.2724,12213.0
2017-05-11 14:30:00,14.87,14.87,14.86,14.86,96753.0,11.2724,11.2724,11.2648,11.2648,96753.0
2017-05-11 14:40:00,14.86,14.87,14.86,14.87,18624.0,11.2648,11.2724,11.2648,11.2724,18624.0
2017-05-11 14:50:00,14.86,14.86,14.86,14.86,87366.0,11.2648,11.2648,11.2648,11.2648,87366.0
2017-05-11 15:00:00,14.86,14.87,14.86,14.86,13494.0,11.2648,11.2724,11.2648,11.2648,13494.0
2017-05-11 15:10:00,14.86,14.87,14.86,14.87,23652.0,11.2648,11.2724,11.2648,11.2724,23652.0
2017-05-11 15:20:00,14.87,14.87,14.86,14.86,23346.0,11.2724,11.2724,11.2648,11.2648,23346.0
2017-05-11 15:30:00,14.86,14.87,14.86,14.87,18153.0,11.2648,11.2724,11.2648,11.2724,18153.0
2017-05-11 15:40:00,14.87,14.87,14.87,14.87,10695.0,11.2724,11.2724,11.2724,11.2724,10695.0
2017-05-11 15:50:00,14.87,14.88,14.86,14.87,51423.0,11.2724,11.2799,11.2648,11.2724,51423.0
2017-05-12 09:30:00,14.86,14.86,14.84,14.85,72663.0,11.2648,11.2648,11.2496,11.2572,72663.0
2017-05-12 09:40:00,14.85,14.85,14.84,14.85,8121.0,11.2572,11.2572,11.2496,11.2572,8121.0
2017-05-12 09:50:00,14.85,14.85,14.84,14.84,24990.0,11.2572,11.2572,11.2496,11.2496,24990.0
2017-05-12 10:00:00,14.84,14.86,14.84,14.86,36162.0,11.2496,11.2648,11.2496,11.2648,36162.0
2017-05-12 10:10:00,14.85,14.86,14.85,14.85,11958.0,11.2572,11.2648,11.2572,11.2572,11958.0
2017-05-12 10:20:00,14.85,14.86,14.84,14.85,17451.0,11.2572,11.2648,11.2496,11.2572,17451.0
2017-05-12 10:30:00,14.85,14.85,14.85,14.85,24483.0,11.2572,11.2572,11.2572,11.2572,24483.0
2017-05-12 10:40:00,14.85,14.85,14.84,14.85,17628.0,11.2572,11.2572,11.2496,11.2572,17628.0
2017-05-12 10:50:00,14.85,14.85,14.84,14.85,10734.0,11.2572,11.2572,11.2496,11.2572,10734.0
2017-05-12 11:00:00,14.86,14.86,14.85,14.86,8328.0,11.2648,11.2648,11.2572,11.2648,8328.0
2017-05-12 11:10:00,14.86,14.86,14.85,14.86,9336.0,11.2648,11.2648,11.2572,11.2648,9336.0
2017-05-12 11:20:00,14.86,14.87,14.86,14.86,24930.0,11.2648,11.2724,11.2648,11.2648,24930.0
2017-05-12 11:30:00,14.86,14.87,14.86,14.87,8217.0,11.2648,11.2724,11.2648,11.2724,8217.0
2017-05-12 11:40:00,14.86,14.87,14.86,14.87,12225.0,11.2648,11.2724,11.2648,11.2724,12225.0
2017-05-12 11:50:00,14.86,14.87,14.86,14.86,28707.0,11.2648,11.2724,11.2648,11.2648,28707.0
2017-05-12 12:00:00,14.86,14.86,14.85,14.86,3027.0,11.2648,11.2648,11.2572,11.2648,3027.0
2017-05-12 12:10:00,14.85,14.86,14.85,14.85,15105.0,11.2572,11.2648,11.2572,11.2572,15105.0
2017-05-12 12:20:00,14.86,14.86,14.85,14.85,7122.0,11.2648,11.2648,11.2572,11.2572,7122.0
2017-05-12 12:30:00,14.85,14.86,14.85,14.86,14184.0,11.2572,11.2648,11.2572,11.2648,14184.0
2017-05-12 12:40:00,14.86,14.86,14.85,14.86,22860.0,11.2648,11.2648,11.2572,11.2648,22860.0
2017-05-12 12:50:00,14.86,14.86,14.85,14.85,74595.0,11.2648,11.2648,11.2572,11.2572,74595.0
2017-05-12 13:00:00,14.86,14.86,14.85,14.85,7542.0,11.2648,11.2648,11.2572,11.2572,7542.0
2017-05-12 13:10:00,14.85,14.86,14.85,14.85,13488.0,11.2572,11.2648,11.2572,11.2572,13488.0
2017-05-12 13:20:00,14.85,14.86,14.85,14.85,5370.0,11.2572,11.2648,11.2572,11.2572,5370.0
2017-05-12 13:30:00,14.86,14.86,14.85,14.85,10842.0,11.2648,11.2648,11.2572,11.2572,10842.0
2017-05-12 13:40:00,14.85,14.86,14.85,14.85,10056.0,11.2572,11.2648,11.2572,11.2572,10056.0
2017-05-12 13:50:00,14.86,14.86,14.85,14.86,13596.0,11.2648,11.2648,11.2572,11.2648,13596.0
2017-05-12 14:00:00,14.86,14.86,14.85,14.85,31161.0,11.2648,11.2648,11.2572,11.2572,31161.0
2017-05-12 14:10:00,14.85,14.86,14.85,14.85,10950.0,11.2572,11.2648,11.2572,11.2572,10950.0
2017-05-12 14:20:00,14.85,14.85,14.85,14.85,29574.0,11.2572,11.2572,11.2572,11.2572,29574.0
2017-05-12 14:30:00,14.85,14.85,14.85,14.85,28446.0,11.2572,11.2572,11.2572,11.2572,28446.0
2017-05-12 14:40:00,14.85,14.86,14.85,14.85,14154.0,11.2572,11.2648,11.2572,11.2572,14154.0
2017-05-12 14:50:00,14.85,14.86,14.85,14.85,12975.0,11.2572,11.2648,11.2572,11.2572,12975.0
2017-05-12 15:00:00,14.85,14.85,14.85,14.85,28608.0,11.2572,11.2572,11.2572,11.2572,28608.0
2017-05-12 15:10:00,14.85,14.85,14.84,14.85,5508.0,11.2572,11.2572,11.2496,11.2572,5508.0
2017-05-12 15:20:00,14.85,14.85,14.84,14.84,13917.0,11.2572,11.2572,11.2496,11.2496,13917.0
2017-05-12 15:30:00,14.84,14.85,14.84,14.84,34032.0,11.2496,11.2572,11.2496,11.2496,34032.0
2017-05-12 15:40:00,14.85,14.85,14.84,14.85,52941.0,11.2572,11.2572,11.2496,11.2572,52941.0
2017-05-12 15:50:00,14.85,14.85,14.84,14.85,99201.0,11.2572,11.2572,11.2496,11.2572,99201.0
2017-05-15 09:30:00,14.87,14.9,14.87,14.88,91836.0,11.2724,11.2951,11.2724,11.2799,91836.0
2017-05-15 09:40:00,14.89,14.9,14.89,14.9,76548.0,11.2875,11.2951,11.2875,11.2951,76548.0
2017-05-15 09:50:00,14.9,14.91,14.9,14.9,8640.0,11.2951,11.3027,11.2951,11.2951,8640.0
2017-05-15 10:00:00,14.9,14.91,14.9,14.91,42030.0,11.2951,11.3027,11.2951,11.3027,42030.0
2017-05-15 10:10:00,14.91,14.91,14.91,14.91,17934.0,11.3027,11.3027,11.3027,11.3027,17934.0
2017-05-15 10:20:00,14.91,14.91,14.9,14.91,13098.0,11.3027,11.3027,11.2951,11.3027,13098.0
2017-05-15 10:30:00,14.91,14.92,14.91,14.92,36039.0,11.3027,11.3103,11.3027,11.3103,36039.0
2017-05-15 10:40:00,14.91,14.92,14.91,14.91,18663.0,11.3027,11.3103,11.3027,11.3027,18663.0
2017-05-15 10:50:00,14.92,14.92,14.91,14.92,24165.0,11.3103,11.3103,11.3027,11.3103,24165.0
2017-05-15 11:00:00,14.92,14.92,14.92,14.92,25257.0,11.3103,11.3103,11.3103,11.3103,25257.0
2017-05-15 11:10:00,14.92,14.92,14.92,14.92,27720.0,11.3103,11.3103,11.3103,11.3103,27720.0
2017-05-15 11:20:00,14.92,14.92,14.92,14.92,19581.0,11.3103,11.3103,11.3103,11.3103,19581.0
2017-05-15 11:30:00,14.91,14.92,14.91,14.92,7704.0,11.3027,11.3103,11.3027,11.3103,7704.0
2017-05-15 11:40:00,14.91,14.91,14.91,14.91,5409.0,11.3027,11.3027,11.3027,11.3027,5409.0
2017-05-15 11:50:00,14.91,14.91,14.91,14.91,15177.0,11.3027,11.3027,11.3027,11.3027,15177.0
2017-05-15 12:00:00,14.91,14.91,14.91,14.91,23541.0,11.3027,11.3027,11.3027,11.3027,23541.0
2017-05-15 12:10:00,14.91,14.91,14.91,14.91,33993.0,11.3027,11.3027,11.3027,11.3027,33993.0
2017-05-15 12:20:00,14.91,14.91,14.9,14.91,21363.0,11.3027,11.3027,11.2951,11.3027,21363.0
2017-05-15 12:30:00,14.91,14.91,14.9,14.91,78384.0,11.3027,11.3027,11.2951,11.3027,78384.0
2017-05-15 12:40:00,14.91,14.91,14.9,14.91,23928.0,11.3027,11.3027,11.2951,11.3027,23928.0
2017-05-15 12:50:00,14.91,14.91,14.9,14.9,40776.0,11.3027,11.3027,11.2951,11.2951,40776.0
2017-05-15 13:00:00,14.91,14.91,14.9,14.91,5100.0,11.3027,11.3027,11.2951,11.3027,5100.0
2017-05-15 13:10:00,14.91,14.91,14.91,14.91,1674.0,11.3027,11.3027,11.3027,11.3027,1674.0
2017-05-15 13:20:00,14.92,14.92,14.91,14.92,23472.0,11.3103,11.3103,11.3027,11.3103,23472.0
2017-05-15 13:30:00,14.92,14.92,14.92,14.92,24870.0,11.3103,11.3103,11.3103,11.3103,24870.0
2017-05-15 13:40:00,14.92,14.93,14.92,14.92,12660.0,11.3103,11.3178,11.3103,11.3103,12660.0
2017-05-15 13:50:00,14.92,14.93,14.92,14.92,7806.0,11.3103,11.3178,11.3103,11.3103,7806.0
2017-05-15 14:00:00,14.92,14.92,14.92,14.92,20175.0,11.3103,11.3103,11.3103,11.3103,20175.0
2017-05-15 14:10:00,14.92,14.92,14.92,14.92,8592.0,11.3103,11.3103,11.3103,11.3103,8592.0
2017-05-15 14:20:00,14.92,14.92,14.91,14.91,41535.0,11.3103,11.3103,11.3027,11.3027,41535.0
2017-05-15 14:30:00,14.91,14.91,14.9,14.91,60708.0,11.3027,11.3027,11.2951,11.3027,60708.0
2017-05-15 14:40:00,14.91,14.91,14.91,14.91,40500.0,11.3027,11.3027,11.3027,11.3027,40500.0
2017-05-15 14:50:00,14.91,14.91,14.91,14.91,36561.0,11.3027,11.3027,11.3027,11.3027,36561.0
2017-05-15 15:00:00,14.91,14.91,14.91,14.91,45909.0,11.3027,11.3027,11.3027,11.3027,45909.0
2017-05-15 15:10:00,14.91,14.91,14.91,14.91,11403.0,11.3027,11.3027,11.3027,11.3027,11403.0
2017-05-15 15:20:00,14.91,14.92,14.91,14.92,15177.0,11.3027,11.3103,11.3027,11.3103,15177.0
2017-05-15 15:30:00,14.92,14.92,14.91,14.91,56184.0,11.3103,11.3103,11.3027,11.3027,56184.0
2017-05-15 15:40:00,14.92,14.93,14.91,14.92,24510.0,11.3103,11.3178,11.3027,11.3103,24510.0
2017-05-15 15:50:00,14.93,14.93,14.92,14.92,33999.0,11.3178,11.3178,11.3103,11.3103,33999.0
2017-05-16 09:30:00,14.95,14.95,14.93,14.95,68571.0,11.333,11.333,11.3178,11.333,68571.0
2017-05-16 09:40:00,14.95,14.96,14.95,14.95,20259.0,11.333,11.3406,11.333,11.333,20259.0
2017-05-16 09:50:00,14.95,14.96,14.95,14.95,7950.0,11.333,11.3406,11.333,11.333,7950.0
2017-05-16 10:00:00,14.95,14.96,14.95,14.96,22968.0,11.333,11.3406,11.333,11.3406,22968.0
2017-05-16 10:10:00,14.95,14.95,14.95,14.95,25761.0,11.333,11.333,11.333,11.333,25761.0
2017-05-16 10:20:00,14.95,14.95,14.93,14.93,49257.0,11.333,11.333,11.3178,11.3178,49257.0
2017-05-16 10:30:00,14.93,14.93,14.92,14.93,20688.0,11.3178,11.3178,11.3103,11.3178,20688.0
2017-05-16 10:40:00,14.93,14.93,14.91,14.92,10899.0,11.3178,11.3178,11.3027,11.3103,10899.0
2017-05-16 10:50:00,14.92,14.93,14.92,14.93,7695.0,11.3103,11.3178,11.3103,11.3178,7695.0
2017-05-16 11:00:00,14.93,14.94,14.92,14.93,13803.0,11.3178,11.3254,11.3103,11.3178,13803.0
2017-05-16 11:10:00,14.94,14.94,14.93,14.93,9333.0,11.3254,11.3254,11.3178,11.3178,9333.0
2017-05-16 11:20:00,14.93,14.94,14.93,14.94,16128.0,11.3178,11.3254,11.3178,11.3254,16128.0
2017-05-16 11:30:00,14.94,14.94,14.93,14.93,11208.0,11.3254,11.3254,11.3178,11.3178,11208.0
2017-05-16 11:40:00,14.92,14.93,14.92,14.92,327.0,11.3103,11.3178,11.3103,11.3103,327.0
2017-05-16 11:50:00,14.94,14.95,14.93,14.94,17754.0,11.3254,11.333,11.3178,11.3254,17754.0
2017-05-16 12:00:00,14.94,14.94,14.93,14.94,175665.0,11.3254,11.3254,11.3178,11.3254,175665.0
2017-05-16 12:10:00,14.94,14.95,14.94,14.95,10062.0,11.3254,11.333,11.3254,11.333,10062.0
2017-05-16 12:20:00,14.94,14.95,14.94,14.95,9366.0,11.3254,11.333,11.3254,11.333,9366.0
2017-05-16 12:30:00,14.95,14.95,14.94,14.94,7797.0,11.333,11.333,11.3254,11.3254,7797.0
2017-05-16 12:40:00,14.94,14.95,14.94,14.94,5628.0,11.3254,11.333,11.3254,11.3254,5628.0
2017-05-16 12:50:00,14.95,14.95,14.94,14.94,6492.0,11.333,11.333,11.3254,11.3254,6492.0
2017-05-16 13:00:00,14.94,14.94,14.93,14.94,26589.0,11.3254,11.3254,11.3178,11.3254,26589.0
2017-05-16 13:10:00,14.94,14.94,14.93,14.94,18390.0,11.3254,11.3254,11.3178,11.3254,18390.0
2017-05-16 13:20:00,14.94,14.94,14.93,14.94,20805.0,11.3254,11.3254,11.3178,11.3254,20805.0
2017-05-16 13:30:00,14.94,14.94,14.93,14.93,17238.0,11.3254,11.3254,11.3178,11.3178,17238.0
2017-05-16 13:40:00,14.94,14.94,14.93,14.94,13038.0,11.3254,11.3254,11.3178,11.3254,13038.0
2017-05-16 13:50:00,14.94,14.94,14.93,14.93,15438.0,11.3254,11.3254,11.3178,11.3178,15438.0
2017-05-16 14:00:00,14.93,14.93,14.93,14.93,12573.0,11.3178,11.3178,11.3178,11.3178,12573.0
2017-05-16 14:10:00,14.93,14.93,14.93,14.93,11859.0,11.3178,11.3178,11.3178,11.3178,11859.0
2017-05-16 14:20:00,14.93,14.93,14.92,14.92,26985.0,11.3178,11.3178,11.3103,11.3103,26985.0
2017-05-16 14:30:00,14.92,14.93,14.92,14.93,39228.0,11.3103,11.3178,11.3103,11.3178,39228.0
2017-05-16 14:40:00,14.93,14.93,14.92,14.92,13200.0,11.3178,11.3178,11.3103,11.3103,13200.0
2017-05-16 14:50:00,14.92,14.93,14.92,14.92,23535.0,11.3103,11.3178,11.3103,11.3103,23535.0
2017-05-16 15:00:00,14.92,14.93,14.92,14.93,7704.0,11.3103,11.3178,11.3103,11.3178,7704.0
2017-05-16 15:10:00,14.93,14.93,14.92,14.93,6645.0,11.3178,11.3178,11.3103,11.3178,6645.0
2017-05-16 15:20:00,14.93,14.93,14.93,14.93,24966.0,11.3178,11.3178,11.3178,11.3178,24966.0
2017-05-16 15:30:00,14.94,14.94,14.93,14.93,45873.0,11.3254,11.3254,11.3178,11.3178,45873.0
2017-05-16 15:40:00,14.93,14.94,14.93,14.93,19809.0,11.3178,11.3254,11.3178,11.3178,19809.0
2017-05-16 15:50:00,14.93,14.94,14.93,14.94,86088.0,11.3178,11.3254,11.3178,11.3254,86088.0
2017-05-17 09:30:00,14.86,14.89,14.86,14.88,72732.0,11.2648,11.2875,11.2648,11.2799,72732.0
2017-05-17 09:40:00,14.88,14.88,14.86,14.86,183099.0,11.2799,11.2799,11.2648,11.2648,183099.0
2017-05-17 09:50:00,14.86,14.86,14.83,14.83,113682.0,11.2648,11.2648,11.242,11.242,113682.0
2017-05-17 10:00:00,14.83,14.85,14.82,14.85,80748.0,11.242,11.2572,11.2345,11.2572,80748.0
2017-05-17 10:10:00,14.84,14.85,14.83,14.84,38574.0,11.2496,11.2572,11.242,11.2496,38574.0
2017-05-17 10:20:00,14.84,14.85,14.83,14.84,36003.0,11.2496,11.2572,11.242,11.2496,36003.0
2017-05-17 10:30:00,14.84,14.84,14.81,14.82,68283.0,11.2496,11.2496,11.2269,11.2345,68283.0
2017-05-17 10:40:00,14.83,14.84,14.82,14.83,53391.0,11.242,11.2496,11.2345,11.242,53391.0
2017-05-17 10:50:00,14.82,14.83,14.8,14.8,52233.0,11.2345,11.242,11.2193,11.2193,52233.0
2017-05-17 11:00:00,14.8,14.81,14.8,14.81,40152.0,11.2193,11.2269,11.2193,11.2269,40152.0
2017-05-17 11:10:00,14.81,14.84,14.81,14.84,143352.0,11.2269,11.2496,11.2269,11.2496,143352.0
2017-05-17 11:20:00,14.84,14.84,14.83,14.84,38619.0,11.2496,11.2496,11.242,11.2496,38619.0
2017-05-17 11:30:00,14.84,14.84,14.83,14.84,25512.0,11.2496,11.2496,11.242,11.2496,25512.0
2017-05-17 11:40:00,14.84,14.85,14.84,14.84,15114.0,11.2496,11.2572,11.2496,11.2496,15114.0
2017-05-17 11:50:00,14.84,14.85,14.84,14.84,49755.0,11.2496,11.2572,11.2496,11.2496,49755.0
2017-05-17 12:00:00,14.85,14.85,14.83,14.84,189591.0,11.2572,11.2572,11.242,11.2496,189591.0
2017-05-17 12:10:00,14.84,14.84,14.83,14.84,16329.0,11.2496,11.2496,11.242,11.2496,16329.0
2017-05-17 12:20:00,14.84,14.84,14.83,14.83,18927.0,11.2496,11.2496,11.242,11.242,18927.0
2017-05-17 12:30:00,14.83,14.84,14.83,14.84,22311.0,11.242,11.2496,11.242,11.2496,22311.0
2017-05-17 12:40:00,14.84,14.85,14.84,14.85,13503.0,11.2496,11.2572,11.2496,11.2572,13503.0
2017-05-17 12:50:00,14.85,14.85,14.84,14.85,14799.0,11.2572,11.2572,11.2496,11.2572,14799.0
2017-05-17 13:00:00,14.84,14.84,14.83,14.84,15807.0,11.2496,11.2496,11.242,11.2496,15807.0
2017-05-17 13:10:00,14.84,14.84,14.83,14.83,30624.0,11.2496,11.2496,11.242,11.242,30624.0
2017-05-17 13:20:00,14.83,14.84,14.83,14.83,16029.0,11.242,11.2496,11.242,11.242,16029.0
2017-05-17 13:30:00,14.83,14.84,14.83,14.83,15441.0,11.242,11.2496,11.242,11.242,15441.0
2017-05-17 13:40:00,14.83,14.83,14.81,14.83,52518.0,11.242,11.242,11.2269,11.242,52518.0
2017-05-17 13:50:00,14.82,14.83,14.81,14.82,59211.0,11.2345,11.242,11.2269,11.2345,59211.0
2017-05-17 14:00:00,14.82,14.83,14.82,14.83,13197.0,11.2345,11.242,11.2345,11.242,13197.0
2017-05-17 14:10:00,14.82,14.82,14.8,14.81,48105.0,11.2345,11.2345,11.2193,11.2269,48105.0
2017-05-17 14:20:00,14.81,14.81,14.8,14.8,91245.0,11.2269,11.2269,11.2193,11.2193,91245.0
2017-05-17 14:30:00,14.8,14.81,14.79,14.79,206583.0,11.2193,11.2269,11.2117,11.2117,206583.0
2017-05-17 14:40:00,14.79,14.79,14.78,14.78,360552.0,11.2117,11.2117,11.2041,11.2041,360552.0
2017-05-17 14:50:00,14.78,14.8,14.78,14.8,190824.0,11.2041,11.2193,11.2041,11.2193,190824.0
2017-05-17 15:00:00,14.8,14.8,14.79,14.8,48645.0,11.2193,11.2193,11.2117,11.2193,48645.0
2017-05-17 15:10:00,14.8,14.81,14.78,14.8,56205.0,11.2193,11.2269,11.2041,11.2193,56205.0
2017-05-17 15:20:00,14.8,14.81,14.79,14.8,29841.0,11.2193,11.2269,11.2117,11.2193,29841.0
2017-05-17 15:30:00,14.8,14.81,14.8,14.8,20730.0,11.2193,11.2269,11.2193,11.2193,20730.0
2017-05-17 15:40:00,14.8,14.8,14.77,14.78,89745.0,11.2193,11.2193,11.1966,11.2041,89745.0
2017-05-17 15:50:00,14.78,14.78,14.75,14.75,189399.0,11.2041,11.2041,11.1814,11.1814,189399.0
2017-05-18 09:30:00,14.74,14.75,14.71,14.74,110574.0,11.1738,11.1814,11.1511,11.1738,110574.0
2017-05-18 09:40:00,14.74,14.75,14.72,14.72,36120.0,11.1738,11.1814,11.1587,11.1587,36120.0
2017-05-18 09:50:00,14.72,14.73,14.71,14.72,30852.0,11.1587,11.1662,11.1511,11.1587,30852.0
2017-05-18 10:00:00,14.72,14.75,14.72,14.75,46998.0,11.1587,11.1814,11.1587,11.1814,46998.0
2017-05-18 10:10:00,14.74,14.76,14.74,14.76,55767.0,11.1738,11.189,11.1738,11.189,55767.0
2017-05-18 10:20:00,14.76,14.77,14.75,14.77,64749.0,11.189,11.1966,11.1814,11.1966,64749.0
2017-05-18 10:30:00,14.77,14.79,14.77,14.77,42018.0,11.1966,11.2117,11.1966,11.1966,42018.0
2017-05-18 10:40:00,14.77,14.77,14.76,14.77,58038.0,11.1966,11.1966,11.189,11.1966,58038.0
2017-05-18 10:50:00,14.77,14.78,14.76,14.77,194106.0,11.1966,11.2041,11.189,11.1966,194106.0
2017-05-18 11:00:00,14.77,14.79,14.77,14.78,66480.0,11.1966,11.2117,11.1966,11.2041,66480.0
2017-05-18 11:10:00,14.78,14.78,14.77,14.78,50526.0,11.2041,11.2041,11.1966,11.2041,50526.0
2017-05-18 11:20:00,14.78,14.79,14.77,14.78,35862.0,11.2041,11.2117,11.1966,11.2041,35862.0
2017-05-18 11:30:00,14.78,14.79,14.77,14.77,25554.0,11.2041,11.2117,11.1966,11.1966,25554.0
2017-05-18 11:40:00,14.77,14.77,14.76,14.77,63876.0,11.1966,11.1966,11.189,11.1966,63876.0
2017-05-18 11:50:00,14.77,14.77,14.75,14.76,77457.0,11.1966,11.1966,11.1814,11.189,77457.0
2017-05-18 12:00:00,14.76,14.76,14.74,14.75,48591.0,11.189,11.189,11.1738,11.1814,48591.0
2017-05-18 12:10:00,14.75,14.76,14.75,14.75,51360.0,11.1814,11.189,11.1814,11.1814,51360.0
2017-05-18 12:20:00,14.75,14.77,14.75,14.76,141348.0,11.1814,11.1966,11.1814,11.189,141348.0
2017-05-18 12:30:00,14.76,14.77,14.76,14.77,17562.0,11.189,11.1966,11.189,11.1966,17562.0
2017-05-18 12:40:00,14.76,14.76,14.76,14.76,14841.0,11.189,11.189,11.189,11.189,14841.0
2017-05-18 12:50:00,14.75,14.76,14.75,14.76,19215.0,11.1814,11.189,11.1814,11.189,19215.0
2017-05-18 13:00:00,14.76,14.77,14.74,14.75,30345.0,11.189,11.1966,11.1738,11.1814,30345.0
2017-05-18 13:10:00,14.75,14.76,14.74,14.76,14172.0,11.1814,11.189,11.1738,11.189,14172.0
2017-05-18 13:20:00,14.76,14.76,14.75,14.75,18135.0,11.189,11.189,11.1814,11.1814,18135.0
2017-05-18 13:30:00,14.75,14.75,14.74,14.75,12105.0,11.1814,11.1814,11.1738,11.1814,12105.0
2017-05-18 13:40:00,14.75,14.76,14.75,14.75,19692.0,11.1814,11.189,11.1814,11.1814,19692.0
2017-05-18 13:50:00,14.76,14.78,14.75,14.78,16458.0,11.189,11.2041,11.1814,11.2041,16458.0
2017-05-18 14:00:00,14.78,14.81,14.78,14.81,49842.0,11.2041,11.2269,11.2041,11.2269,49842.0
2017-05-18 14:10:00,14.81,14.81,14.8,14.8,17718.0,11.2269,11.2269,11.2193,11.2193,17718.0
2017-05-18 14:20:00,14.8,14.81,14.8,14.81,24825.0,11.2193,11.2269,11.2193,11.2269,24825.0
2017-05-18 14:30:00,14.81,14.83,14.81,14.82,42813.0,11.2269,11.242,11.2269,11.2345,42813.0
2017-05-18 14:40:00,14.82,14.82,14.81,14.82,132756.0,11.2345,11.2345,11.2269,11.2345,132756.0
2017-05-18 14:50:00,14.82,14.82,14.8,14.8,50055.0,11.2345,11.2345,11.2193,11.2193,50055.0
2017-05-18 15:00:00,14.8,14.81,14.8,14.81,22215.0,11.2193,11.2269,11.2193,11.2269,22215.0
2017-05-18 15:10:00,14.81,14.82,14.8,14.8,159978.0,11.2269,11.2345,11.2193,11.2193,159978.0
2017-05-18 15:20:00,14.8,14.81,14.79,14.79,71850.0,11.2193,11.2269,11.2117,11.2117,71850.0
2017-05-18 15:30:00,14.8,14.8,14.79,14.8,34974.0,11.2193,11.2193,11.2117,11.2193,34974.0
2017-05-18 15:40:00,14.8,14.81,14.79,14.8,59667.0,11.2193,11.2269,11.2117,11.2193,59667.0
2017-05-18 15:50:00,14.8,14.81,14.78,14.78,84906.0,11.2193,11.2269,11.2041,11.2041,84906.0
2017-05-19 09:30:00,14.81,14.81,14.79,14.81,107154.0,11.2269,11.2269,11.2117,11.2269,107154.0
2017-05-19 09:40:00,14.81,14.83,14.81,14.83,33162.0,11.2269,11.242,11.2269,11.242,33162.0
2017-05-19 09:50:00,14.83,14.85,14.83,14.84,29088.0,11.242,11.2572,11.242,11.2496,29088.0
2017-05-19 10:00:00,14.85,14.85,14.84,14.85,41382.0,11.2572,11.2572,11.2496,11.2572,41382.0
2017-05-19 10:10:00,14.85,14.87,14.85,14.86,16122.0,11.2572,11.2724,11.2572,11.2648,16122.0
2017-05-19 10:20:00,14.85,14.87,14.85,14.87,32616.0,11.2572,11.2724,11.2572,11.2724,32616.0
2017-05-19 10:30:00,14.87,14.87,14.86,14.86,17778.0,11.2724,11.2724,11.2648,11.2648,17778.0
2017-05-19 10:40:00,14.86,14.87,14.86,14.86,34140.0,11.2648,11.2724,11.2648,11.2648,34140.0
2017-05-19 10:50:00,14.87,14.87,14.86,14.86,6054.0,11.2724,11.2724,11.2648,11.2648,6054.0
2017-05-19 11:00:00,14.87,14.87,14.86,14.87,22761.0,11.2724,11.2724,11.2648,11.2724,22761.0
2017-05-19 11:10:00,14.87,14.87,14.86,14.86,24426.0,11.2724,11.2724,11.2648,11.2648,24426.0
2017-05-19 11:20:00,14.86,14.87,14.86,14.86,15495.0,11.2648,11.2724,11.2648,11.2648,15495.0
2017-05-19 11:30:00,14.86,14.87,14.86,14.86,14688.0,11.2648,11.2724,11.2648,11.2648,14688.0
2017-05-19 11:40:00,14.86,14.87,14.86,14.87,11130.0,11.2648,11.2724,11.2648,11.2724,11130.0
2017-05-19 11:50:00,14.87,14.88,14.87,14.88,27753.0,11.2724,11.2799,11.2724,11.2799,27753.0
2017-05-19 12:00:00,14.88,14.89,14.88,14.88,4530.0,11.2799,11.2875,11.2799,11.2799,4530.0
2017-05-19 12:10:00,14.89,14.89,14.88,14.88,4920.0,11.2875,11.2875,11.2799,11.2799,4920.0
2017-05-19 12:20:00,14.89,14.89,14.88,14.89,21201.0,11.2875,11.2875,11.2799,11.2875,21201.0
2017-05-19 12:30:00,14.89,14.9,14.89,14.89,67416.0,11.2875,11.2951,11.2875,11.2875,67416.0
2017-05-19 12:40:00,14.89,14.89,14.89,14.89,21837.0,11.2875,11.2875,11.2875,11.2875,21837.0
2017-05-19 12:50:00,14.89,14.9,14.89,14.9,22590.0,11.2875,11.2951,11.2875,11.2951,22590.0
2017-05-19 13:00:00,14.9,14.9,14.89,14.89,8643.0,11.2951,11.2951,11.2875,11.2875,8643.0
2017-05-19 13:10:00,14.89,14.89,14.88,14.88,6981.0,11.2875,11.2875,11.2799,11.2799,6981.0
2017-05-19 13:20:00,14.89,14.89,14.89,14.89,17202.0,11.2875,11.2875,11.2875,11.2875,17202.0
2017-05-19 13:30:00,14.89,14.89,14.88,14.88,8886.0,11.2875,11.2875,11.2799,11.2799,8886.0
2017-05-19 13:40:00,14.88,14.89,14.88,14.89,4317.0,11.2799,11.2875,11.2799,11.2875,4317.0
2017-05-19 13:50:00,14.88,14.89,14.88,14.89,8256.0,11.2799,11.2875,11.2799,11.2875,8256.0
2017-05-19 14:00:00,14.89,14.89,14.88,14.89,5298.0,11.2875,11.2875,11.2799,11.2875,5298.0
2017-05-19 14:10:00,14.88,14.89,14.88,14.89,22218.0,11.2799,11.2875,11.2799,11.2875,22218.0
2017-05-19 14:20:00,14.89,14.9,14.89,14.89,18039.0,11.2875,11.2951,11.2875,11.2875,18039.0
2017-05-19 14:30:00,14.89,14.91,14.89,14.91,39447.0,11.2875,11.3027,11.2875,11.3027,39447.0
2017-05-19 14:40:00,14.91,14.91,14.9,14.9,23352.0,11.3027,11.3027,11.2951,11.2951,23352.0
2017-05-19 14:50:00,14.91,14.91,14.9,14.9,11433.0,11.3027,11.3027,11.2951,11.2951,11433.0
2017-05-19 15:00:00,14.9,14.9,14.88,14.88,8037.0,11.2951,11.2951,11.2799,11.2799,8037.0
2017-05-19 15:10:00,14.88,14.88,14.87,14.88,10743.0,11.2799,11.2799,11.2724,11.2799,10743.0
2017-05-19 15:20:00,14.87,14.88,14.87,14.87,72189.0,11.2724,11.2799,11.2724,11.2724,72189.0
2017-05-19 15:30:00,14.87,14.88,14.86,14.88,18849.0,11.2724,11.2799,11.2648,11.2799,18849.0
2017-05-19 15:40:00,14.88,14.88,14.87,14.87,26481.0,11.2799,11.2799,11.2724,11.2724,26481.0
2017-05-19 15:50:00,14.87,14.88,14.87,14.88,46131.0,11.2724,11.2799,11.2724,11.2799,46131.0
2017-05-22 09:30:00,14.92,14.95,14.92,14.95,136992.0,11.3103,11.333,11.3103,11.333,136992.0
2017-05-22 09:40:00,14.94,14.96,14.94,14.96,46131.0,11.3254,11.3406,11.3254,11.3406,46131.0
2017-05-22 09:50:00,14.96,14.96,14.94,14.94,25995.0,11.3406,11.3406,11.3254,11.3254,25995.0
2017-05-22 10:00:00,14.94,14.95,14.94,14.94,16356.0,11.3254,11.333,11.3254,11.3254,16356.0
2017-05-22 10:10:00,14.95,14.95,14.93,14.94,17745.0,11.333,11.333,11.3178,11.3254,17745.0
2017-05-22 10:20:00,14.94,14.94,14.93,14.94,75051.0,11.3254,11.3254,11.3178,11.3254,75051.0
2017-05-22 10:30:00,14.94,14.95,14.93,14.93,9930.0,11.3254,11.333,11.3178,11.3178,9930.0
2017-05-22 10:40:00,14.93,14.94,14.93,14.93,17049.0,11.3178,11.3254,11.3178,11.3178,17049.0
2017-05-22 10:50:00,14.93,14.93,14.92,14.93,11808.0,11.3178,11.3178,11.3103,11.3178,11808.0
2017-05-22 11:00:00,14.93,14.94,14.93,14.94,19404.0,11.3178,11.3254,11.3178,11.3254,19404.0
2017-05-22 11:10:00,14.94,14.94,14.93,14.94,14421.0,11.3254,11.3254,11.3178,11.3254,14421.0
2017-05-22 11:20:00,14.95,14.95,14.94,14.94,7248.0,11.333,11.333,11.3254,11.3254,7248.0
2017-05-22 11:30:00,14.94,14.95,14.94,14.94,14175.0,11.3254,11.333,11.3254,11.3254,14175.0
2017-05-22 11:40:00,14.95,14.95,14.93,14.94,5805.0,11.333,11.333,11.3178,11.3254,5805.0
2017-05-22 11:50:00,14.94,14.94,14.93,14.94,7989.0,11.3254,11.3254,11.3178,11.3254,7989.0
2017-05-22 12:00:00,14.94,14.95,14.94,14.94,4320.0,11.3254,11.333,11.3254,11.3254,4320.0
2017-05-22 12:10:00,14.94,14.96,14.94,14.95,60558.0,11.3254,11.3406,11.3254,11.333,60558.0
2017-05-22 12:20:00,14.95,14.95,14.94,14.94,14544.0,11.333,11.333,11.3254,11.3254,14544.0
2017-05-22 12:30:00,14.95,14.95,14.95,14.95,4128.0,11.333,11.333,11.333,11.333,4128.0
2017-05-22 12:40:00,14.95,14.95,14.95,14.95,13644.0,11.333,11.333,11.333,11.333,13644.0
2017-05-22 12:50:00,14.95,14.95,14.94,14.95,8811.0,11.333,11.333,11.3254,11.333,8811.0
2017-05-22 13:00:00,14.95,14.95,14.95,14.95,3186.0,11.333,11.333,11.333,11.333,3186.0
2017-05-22 13:10:00,14.95,14.96,14.95,14.95,6453.0,11.333,11.3406,11.333,11.333,6453.0
2017-05-22 13:20:00,14.95,14.96,14.95,14.96,69459.0,11.333,11.3406,11.333,11.3406,69459.0
2017-05-22 13:30:00,14.96,14.96,14.95,14.95,28401.0,11.3406,11.3406,11.333,11.333,28401.0
2017-05-22 13:40:00,14.95,14.95,14.95,14.95,64587.0,11.333,11.333,11.333,11.333,64587.0
2017-05-22 13:50:00,14.95,14.96,14.95,14.95,14175.0,11.333,11.3406,11.333,11.333,14175.0
2017-05-22 14:00:00,14.95,14.95,14.95,14.95,21093.0,11.333,11.333,11.333,11.333,21093.0
2017-05-22 14:10:00,14.95,14.96,14.95,14.95,70353.0,11.333,11.3406,11.333,11.333,70353.0
2017-05-22 14:20:00,14.96,14.96,14.95,14.96,5940.0,11.3406,11.3406,11.333,11.3406,5940.0
2017-05-22 14:30:00,14.96,14.96,14.95,14.96,10449.0,11.3406,11.3406,11.333,11.3406,10449.0
2017-05-22 14:40:00,14.96,14.96,14.95,14.96,10029.0,11.3406,11.3406,11.333,11.3406,10029.0
2017-05-22 14:50:00,14.96,14.96,14.95,14.95,13281.0,11.3406,11.3406,11.333,11.333,13281.0
2017-05-22 15:00:00,14.96,14.96,14.95,14.95,16848.0,11.3406,11.3406,11.333,11.333,16848.0
2017-05-22 15:10:00,14.96,14.96,14.95,14.96,16032.0,11.3406,11.3406,11.333,11.3406,16032.0
2017-05-22 15:20:00,14.96,14.96,14.95,14.96,11760.0,11.3406,11.3406,11.333,11.3406,11760.0
2017-05-22 15:30:00,14.96,14.97,14.95,14.96,64770.0,11.3406,11.3482,11.333,11.3406,64770.0
2017-05-22 15:40:00,14.96,14.97,14.96,14.97,9795.0,11.3406,11.3482,11.3406,11.3482,9795.0
2017-05-22 15:50:00,14.96,14.97,14.96,14.96,54393.0,11.3406,11.3482,11.3406,11.3406,54393.0
2017-05-23 09:30:00,14.97,14.98,14.97,14.97,38100.0,11.3482,11.3557,11.3482,11.3482,38100.0
2017-05-23 09:40:00,14.97,14.98,14.96,14.96,5913.0,11.3482,11.3557,11.3406,11.3406,5913.0
2017-05-23 09:50:00,14.96,14.97,14.96,14.96,3996.0,11.3406,11.3482,11.3406,11.3406,3996.0
2017-05-23 10:00:00,14.96,14.97,14.96,14.96,7977.0,11.3406,11.3482,11.3406,11.3406,7977.0
2017-05-23 10:10:00,14.97,14.97,14.96,14.97,8499.0,11.3482,11.3482,11.3406,11.3482,8499.0
2017-05-23 10:20:00,14.96,14.98,14.96,14.97,95805.0,11.3406,11.3557,11.3406,11.3482,95805.0
2017-05-23 10:30:00,14.97,14.97,14.96,14.96,11172.0,11.3482,11.3482,11.3406,11.3406,11172.0
2017-05-23 10:40:00,14.97,14.97,14.96,14.97,9540.0,11.3482,11.3482,11.3406,11.3482,9540.0
2017-05-23 10:50:00,14.97,14.97,14.96,14.96,18915.0,11.3482,11.3482,11.3406,11.3406,18915.0
2017-05-23 11:00:00,14.97,14.97,14.96,14.97,6090.0,11.3482,11.3482,11.3406,11.3482,6090.0
2017-05-23 11:10:00,14.96,14.97,14.96,14.96,19434.0,11.3406,11.3482,11.3406,11.3406,19434.0
2017-05-23 11:20:00,14.97,14.97,14.96,14.97,11736.0,11.3482,11.3482,11.3406,11.3482,11736.0
2017-05-23 11:30:00,14.97,14.98,14.97,14.97,33117.0,11.3482,11.3557,11.3482,11.3482,33117.0
2017-05-23 11:40:00,14.97,14.97,14.97,14.97,7554.0,11.3482,11.3482,11.3482,11.3482,7554.0
2017-05-23 11:50:00,14.97,14.97,14.97,14.97,2367.0,11.3482,11.3482,11.3482,11.3482,2367.0
2017-05-23 12:00:00,14.97,14.98,14.97,14.98,13593.0,11.3482,11.3557,11.3482,11.3557,13593.0
2017-05-23 12:10:00,14.98,14.98,14.97,14.98,22584.0,11.3557,11.3557,11.3482,11.3557,22584.0
2017-05-23 12:20:00,14.98,14.98,14.97,14.97,64215.0,11.3557,11.3557,11.3482,11.3482,64215.0
2017-05-23 12:30:00,14.97,14.97,14.96,14.97,21258.0,11.3482,11.3482,11.3406,11.3482,21258.0
2017-05-23 12:40:00,14.97,14.97,14.96,14.97,15015.0,11.3482,11.3482,11.3406,11.3482,15015.0
2017-05-23 12:50:00,14.96,14.97,14.96,14.97,40539.0,11.3406,11.3482,11.3406,11.3482,40539.0
2017-05-23 13:00:00,14.97,14.97,14.96,14.97,29166.0,11.3482,11.3482,11.3406,11.3482,29166.0
2017-05-23 13:10:00,14.97,14.98,14.97,14.97,6441.0,11.3482,11.3557,11.3482,11.3482,6441.0
2017-05-23 13:20:00,14.97,14.98,14.97,14.97,6978.0,11.3482,11.3557,11.3482,11.3482,6978.0
2017-05-23 13:30:00,14.97,14.97,14.97,14.97,8394.0,11.3482,11.3482,11.3482,11.3482,8394.0
2017-05-23 13:40:00,14.97,14.97,14.97,14.97,8157.0,11.3482,11.3482,11.3482,11.3482,8157.0
2017-05-23 13:50:00,14.97,14.97,14.96,14.97,40581.0,11.3482,11.3482,11.3406,11.3482,40581.0
2017-05-23 14:00:00,14.97,14.97,14.96,14.96,35472.0,11.3482,11.3482,11.3406,11.3406,35472.0
2017-05-23 14:10:00,14.96,14.96,14.95,14.96,24159.0,11.3406,11.3406,11.333,11.3406,24159.0
2017-05-23 14:20:00,14.96,14.96,14.95,14.95,12099.0,11.3406,11.3406,11.333,11.333,12099.0
2017-05-23 14:30:00,14.96,14.96,14.95,14.95,11466.0,11.3406,11.3406,11.333,11.333,11466.0
2017-05-23 14:40:00,14.95,14.96,14.95,14.96,96648.0,11.333,11.3406,11.333,11.3406,96648.0
2017-05-23 14:50:00,14.95,14.96,14.95,14.96,26439.0,11.333,11.3406,11.333,11.3406,26439.0
2017-05-23 15:00:00,14.96,14.96,14.95,14.96,12018.0,11.3406,11.3406,11.333,11.3406,12018.0
2017-05-23 15:10:00,14.95,14.96,14.95,14.95,27561.0,11.333,11.3406,11.333,11.333,27561.0
2017-05-23 15:20:00,14.95,14.95,14.95,14.95,15870.0,11.333,11.333,11.333,11.333,15870.0
2017-05-23 15:30:00,14.95,14.95,14.94,14.95,15618.0,11.333,11.333,11.3254,11.333,15618.0
2017-05-23 15:40:00,14.95,14.95,14.94,14.94,24873.0,11.333,11.333,11.3254,11.3254,24873.0
2017-05-23 15:50:00,14.94,14.95,14.94,14.95,27921.0,11.3254,11.333,11.3254,11.333,27921.0
2017-05-24 09:30:00,14.96,14.97,14.95,14.96,35379.0,11.3406,11.3482,11.333,11.3406,35379.0
2017-05-24 09:40:00,14.95,14.96,14.95,14.96,28860.0,11.333,11.3406,11.333,11.3406,28860.0
2017-05-24 09:50:00,14.97,14.97,14.96,14.96,18387.0,11.3482,11.3482,11.3406,11.3406,18387.0
2017-05-24 10:00:00,14.97,14.97,14.96,14.96,21795.0,11.3482,11.3482,11.3406,11.3406,21795.0
2017-05-24 10:10:00,14.96,14.96,14.95,14.96,32706.0,11.3406,11.3406,11.333,11.3406,32706.0
2017-05-24 10:20:00,14.96,14.97,14.96,14.97,14415.0,11.3406,11.3482,11.3406,11.3482,14415.0
2017-05-24 10:30:00,14.97,14.97,14.96,14.97,21531.0,11.3482,11.3482,11.3406,11.3482,21531.0
2017-05-24 10:40:00,14.97,14.98,14.97,14.98,13614.0,11.3482,11.3557,11.3482,11.3557,13614.0
2017-05-24 10:50:00,14.97,14.98,14.97,14.97,6390.0,11.3482,11.3557,11.3482,11.3482,6390.0
2017-05-24 11:00:00,14.98,14.98,14.97,14.97,12366.0,11.3557,11.3557,11.3482,11.3482,12366.0
2017-05-24 11:10:00,14.97,14.97,14.97,14.97,1815.0,11.3482,11.3482,11.3482,11.3482,1815.0
2017-05-24 11:20:00,14.97,14.98,14.97,14.98,8349.0,11.3482,11.3557,11.3482,11.3557,8349.0
2017-05-24 11:30:00,14.98,14.98,14.98,14.98,10284.0,11.3557,11.3557,11.3557,11.3557,10284.0
2017-05-24 11:40:00,14.98,14.98,14.98,14.98,18318.0,11.3557,11.3557,11.3557,11.3557,18318.0
2017-05-24 11:50:00,14.98,14.98,14.97,14.97,5349.0,11.3557,11.3557,11.3482,11.3482,5349.0
2017-05-24 12:00:00,14.97,14.98,14.97,14.97,13818.0,11.3482,11.3557,11.3482,11.3482,13818.0
2017-05-24 12:10:00,14.97,14.97,14.96,14.96,10518.0,11.3482,11.3482,11.3406,11.3406,10518.0
2017-05-24 12:20:00,14.97,14.97,14.96,14.96,11352.0,11.3482,11.3482,11.3406,11.3406,11352.0
2017-05-24 12:30:00,14.97,14.97,14.96,14.96,81780.0,11.3482,11.3482,11.3406,11.3406,81780.0
2017-05-24 12:40:00,14.97,14.97,14.96,14.96,36900.0,11.3482,11.3482,11.3406,11.3406,36900.0
2017-05-24 12:50:00,14.97,14.97,14.96,14.97,25272.0,11.3482,11.3482,11.3406,11.3482,25272.0
2017-05-24 13:00:00,14.97,14.97,14.96,14.97,6648.0,11.3482,11.3482,11.3406,11.3482,6648.0
2017-05-24 13:10:00,14.97,14.97,14.96,14.97,8199.0,11.3482,11.3482,11.3406,11.3482,8199.0
2017-05-24 13:20:00,14.96,14.97,14.96,14.96,6249.0,11.3406,11.3482,11.3406,11.3406,6249.0
2017-05-24 13:30:00,14.96,14.96,14.96,14.96,18267.0,11.3406,11.3406,11.3406,11.3406,18267.0
2017-05-24 13:40:00,14.97,14.97,14.97,14.97,11340.0,11.3482,11.3482,11.3482,11.3482,11340.0
2017-05-24 13:50:00,14.96,14.97,14.96,14.96,34827.0,11.3406,11.3482,11.3406,11.3406,34827.0
2017-05-24 14:00:00,14.96,14.97,14.96,14.97,6627.0,11.3406,11.3482,11.3406,11.3482,6627.0
2017-05-24 14:10:00,14.97,14.99,14.97,14.99,24771.0,11.3482,11.3633,11.3482,11.3633,24771.0
2017-05-24 14:20:00,14.99,14.99,14.98,14.99,5094.0,11.3633,11.3633,11.3557,11.3633,5094.0
2017-05-24 14:30:00,14.98,14.99,14.98,14.98,641622.0,11.3557,11.3633,11.3557,11.3557,641622.0
2017-05-24 14:40:00,14.98,14.98,14.98,14.98,8268.0,11.3557,11.3557,11.3557,11.3557,8268.0
2017-05-24 14:50:00,14.98,14.98,14.98,14.98,10986.0,11.3557,11.3557,11.3557,11.3557,10986.0
2017-05-24 15:00:00,14.98,14.98,14.97,14.98,13995.0,11.3557,11.3557,11.3482,11.3557,13995.0
2017-05-24 15:10:00,14.98,14.98,14.97,14.98,9471.0,11.3557,11.3557,11.3482,11.3557,9471.0
2017-05-24 15:20:00,14.98,14.98,14.98,14.98,10101.0,11.3557,11.3557,11.3557,11.3557,10101.0
2017-05-24 15:30:00,14.98,14.99,14.98,14.98,26178.0,11.3557,11.3633,11.3557,11.3557,26178.0
2017-05-24 15:40:00,14.99,15.0,14.99,14.99,42726.0,11.3633,11.3709,11.3633,11.3633,42726.0
2017-05-24 15:50:00,14.99,15.0,14.99,14.99,49050.0,11.3633,11.3709,11.3633,11.3633,49050.0
2017-05-25 09:30:00,15.04,15.04,15.0,15.03,65697.0,11.4012,11.4012,11.3709,11.3937,65697.0
2017-05-25 09:40:00,15.03,15.04,15.03,15.04,63849.0,11.3937,11.4012,11.3937,11.4012,63849.0
2017-05-25 09:50:00,15.04,15.04,15.04,15.04,9663.0,11.4012,11.4012,11.4012,11.4012,9663.0
2017-05-25 10:00:00,15.04,15.05,15.04,15.05,6429.0,11.4012,11.4088,11.4012,11.4088,6429.0
2017-05-25 10:10:00,15.05,15.06,15.04,15.06,15957.0,11.4088,11.4164,11.4012,11.4164,15957.0
2017-05-25 10:20:00,15.05,15.06,15.05,15.06,14931.0,11.4088,11.4164,11.4088,11.4164,14931.0
2017-05-25 10:30:00,15.06,15.07,15.06,15.06,35403.0,11.4164,11.424,11.4164,11.4164,35403.0
2017-05-25 10:40:00,15.06,15.07,15.06,15.07,11295.0,11.4164,11.424,11.4164,11.424,11295.0
2017-05-25 10:50:00,15.07,15.07,15.06,15.06,12438.0,11.424,11.424,11.4164,11.4164,12438.0
2017-05-25 11:00:00,15.06,15.08,15.06,15.08,31992.0,11.4164,11.4316,11.4164,11.4316,31992.0
2017-05-25 11:10:00,15.08,15.08,15.07,15.07,14046.0,11.4316,11.4316,11.424,11.424,14046.0
2017-05-25 11:20:00,15.08,15.08,15.07,15.07,71916.0,11.4316,11.4316,11.424,11.424,71916.0
2017-05-25 11:30:00,15.07,15.08,15.06,15.06,19167.0,11.424,11.4316,11.4164,11.4164,19167.0
2017-05-25 11:40:00,15.06,15.07,15.06,15.06,14436.0,11.4164,11.424,11.4164,11.4164,14436.0
2017-05-25 11:50:00,15.07,15.07,15.06,15.06,9795.0,11.424,11.424,11.4164,11.4164,9795.0
2017-05-25 12:00:00,15.06,15.07,15.06,15.06,34518.0,11.4164,11.424,11.4164,11.4164,34518.0
2017-05-25 12:10:00,15.06,15.06,15.05,15.06,122505.0,11.4164,11.4164,11.4088,11.4164,122505.0
2017-05-25 12:20:00,15.06,15.07,15.06,15.07,30813.0,11.4164,11.424,11.4164,11.424,30813.0
2017-05-25 12:30:00,15.07,15.08,15.07,15.08,43941.0,11.424,11.4316,11.424,11.4316,43941.0
2017-05-25 12:40:00,15.08,15.08,15.07,15.07,22167.0,11.4316,11.4316,11.424,11.424,22167.0
2017-05-25 12:50:00,15.08,15.08,15.08,15.08,12603.0,11.4316,11.4316,11.4316,11.4316,12603.0
2017-05-25 13:00:00,15.08,15.09,15.08,15.08,21261.0,11.4316,11.4391,11.4316,11.4316,21261.0
2017-05-25 13:10:00,15.08,15.08,15.07,15.08,5622.0,11.4316,11.4316,11.424,11.4316,5622.0
2017-05-25 13:20:00,15.08,15.08,15.07,15.08,5496.0,11.4316,11.4316,11.424,11.4316,5496.0
2017-05-25 13:30:00,15.07,15.08,15.07,15.07,28065.0,11.424,11.4316,11.424,11.424,28065.0
2017-05-25 13:40:00,15.07,15.08,15.07,15.08,7362.0,11.424,11.4316,11.424,11.4316,7362.0
2017-05-25 13:50:00,15.08,15.08,15.08,15.08,18759.0,11.4316,11.4316,11.4316,11.4316,18759.0
2017-05-25 14:00:00,15.08,15.08,15.08,15.08,17220.0,11.4316,11.4316,11.4316,11.4316,17220.0
2017-05-25 14:10:00,15.08,15.08,15.07,15.08,15015.0,11.4316,11.4316,11.424,11.4316,15015.0
2017-05-25 14:20:00,15.08,15.08,15.07,15.08,26241.0,11.4316,11.4316,11.424,11.4316,26241.0
2017-05-25 14:30:00,15.08,15.09,15.08,15.09,29571.0,11.4316,11.4391,11.4316,11.4391,29571.0
2017-05-25 14:40:00,15.09,15.09,15.08,15.08,6939.0,11.4391,11.4391,11.4316,11.4316,6939.0
2017-05-25 14:50:00,15.08,15.09,15.08,15.08,11064.0,11.4316,11.4391,11.4316,11.4316,11064.0
2017-05-25 15:00:00,15.08,15.08,15.08,15.08,12753.0,11.4316,11.4316,11.4316,11.4316,12753.0
2017-05-25 15:10:00,15.08,15.08,15.08,15.08,28029.0,11.4316,11.4316,11.4316,11.4316,28029.0
2017-05-25 15:20:00,15.08,15.08,15.08,15.08,15648.0,11.4316,11.4316,11.4316,11.4316,15648.0
2017-05-25 15:30:00,15.08,15.08,15.08,15.08,5571.0,11.4316,11.4316,11.4316,11.4316,5571.0
2017-05-25 15:40:00,15.08,15.1,15.08,15.1,84939.0,11.4316,11.4467,11.4316,11.4467,84939.0
2017-05-25 15:50:00,15.1,15.1,15.07,15.08,52419.0,11.4467,11.4467,11.424,11.4316,52419.0
2017-05-26 09:30:00,15.07,15.09,15.06,15.07,43701.0,11.424,11.4391,11.4164,11.424,43701.0
2017-05-26 09:40:00,15.06,15.08,15.06,15.07,7482.0,11.4164,11.4316,11.4164,11.424,7482.0
2017-05-26 09:50:00,15.07,15.08,15.07,15.08,11199.0,11.424,11.4316,11.424,11.4316,11199.0
2017-05-26 10:00:00,15.08,15.08,15.07,15.07,7869.0,11.4316,11.4316,11.424,11.424,7869.0
2017-05-26 10:10:00,15.07,15.08,15.07,15.08,15333.0,11.424,11.4316,11.424,11.4316,15333.0
2017-05-26 10:20:00,15.08,15.08,15.07,15.08,35952.0,11.4316,11.4316,11.424,11.4316,35952.0
2017-05-26 10:30:00,15.08,15.08,15.08,15.08,2100.0,11.4316,11.4316,11.4316,11.4316,2100.0
2017-05-26 10:40:00,15.09,15.09,15.08,15.08,4785.0,11.4391,11.4391,11.4316,11.4316,4785.0
2017-05-26 10:50:00,15.08,15.08,15.08,15.08,5187.0,11.4316,11.4316,11.4316,11.4316,5187.0
2017-05-26 11:00:00,15.09,15.09,15.08,15.08,10887.0,11.4391,11.4391,11.4316,11.4316,10887.0
2017-05-26 11:10:00,15.08,15.09,15.08,15.08,9615.0,11.4316,11.4391,11.4316,11.4316,9615.0
2017-05-26 11:20:00,15.08,15.08,15.08,15.08,4971.0,11.4316,11.4316,11.4316,11.4316,4971.0
2017-05-26 11:30:00,15.08,15.08,15.07,15.08,18723.0,11.4316,11.4316,11.424,11.4316,18723.0
2017-05-26 11:40:00,15.08,15.08,15.07,15.08,8109.0,11.4316,11.4316,11.424,11.4316,8109.0
2017-05-26 11:50:00,15.08,15.08,15.07,15.07,7422.0,11.4316,11.4316,11.424,11.424,7422.0
2017-05-26 12:00:00,15.08,15.08,15.07,15.08,6840.0,11.4316,11.4316,11.424,11.4316,6840.0
2017-05-26 12:10:00,15.08,15.08,15.07,15.08,4998.0,11.4316,11.4316,11.424,11.4316,4998.0
2017-05-26 12:20:00,15.08,15.08,15.08,15.08,93249.0,11.4316,11.4316,11.4316,11.4316,93249.0
2017-05-26 12:30:00,15.08,15.08,15.08,15.08,9327.0,11.4316,11.4316,11.4316,11.4316,9327.0
2017-05-26 12:40:00,15.08,15.09,15.08,15.09,50538.0,11.4316,11.4391,11.4316,11.4391,50538.0
2017-05-26 12:50:00,15.09,15.09,15.08,15.08,12132.0,11.4391,11.4391,11.4316,11.4316,12132.0
2017-05-26 13:00:00,15.09,15.09,15.08,15.08,41676.0,11.4391,11.4391,11.4316,11.4316,41676.0
2017-05-26 13:10:00,15.09,15.09,15.08,15.09,15672.0,11.4391,11.4391,11.4316,11.4391,15672.0
2017-05-26 13:20:00,15.09,15.09,15.08,15.08,13350.0,11.4391,11.4391,11.4316,11.4316,13350.0
2017-05-26 13:30:00,15.08,15.09,15.08,15.08,4614.0,11.4316,11.4391,11.4316,11.4316,4614.0
2017-05-26 13:40:00,15.08,15.08,15.08,15.08,13689.0,11.4316,11.4316,11.4316,11.4316,13689.0
2017-05-26 13:50:00,15.08,15.08,15.07,15.08,7254.0,11.4316,11.4316,11.424,11.4316,7254.0
2017-05-26 14:00:00,15.08,15.08,15.07,15.08,26340.0,11.4316,11.4316,11.424,11.4316,26340.0
2017-05-26 14:10:00,15.08,15.08,15.08,15.08,5694.0,11.4316,11.4316,11.4316,11.4316,5694.0
2017-05-26 14:20:00,15.08,15.09,15.08,15.08,24813.0,11.4316,11.4391,11.4316,11.4316,24813.0
2017-05-26 14:30:00,15.08,15.08,15.08,15.08,7032.0,11.4316,11.4316,11.4316,11.4316,7032.0
2017-05-26 14:40:00,15.08,15.09,15.08,15.09,17163.0,11.4316,11.4391,11.4316,11.4391,17163.0
2017-05-26 14:50:00,15.08,15.09,15.08,15.08,7635.0,11.4316,11.4391,11.4316,11.4316,7635.0
2017-05-26 15:00:00,15.09,15.09,15.08,15.08,1563.0,11.4391,11.4391,11.4316,11.4316,1563.0
2017-05-26 15:10:00,15.08,15.08,15.08,15.08,2505.0,11.4316,11.4316,11.4316,11.4316,2505.0
2017-05-26 15:20:00,15.08,15.08,15.08,15.08,11895.0,11.4316,11.4316,11.4316,11.4316,11895.0
2017-05-26 15:30:00,15.08,15.08,15.07,15.07,10203.0,11.4316,11.4316,11.424,11.424,10203.0
2017-05-26 15:40:00,15.08,15.09,15.07,15.08,27264.0,11.4316,11.4391,11.424,11.4316,27264.0
2017-05-26 15:50:00,15.09,15.09,15.07,15.08,33777.0,11.4391,11.4391,11.424,11.4316,33777.0
2017-05-30 09:30:00,15.06,15.08,15.05,15.07,88698.0,11.4164,11.4316,11.4088,11.424,88698.0
2017-05-30 09:40:00,15.07,15.09,15.07,15.08,30888.0,11.424,11.4391,11.424,11.4316,30888.0
2017-05-30 09:50:00,15.08,15.08,15.08,15.08,7911.0,11.4316,11.4316,11.4316,11.4316,7911.0
2017-05-30 10:00:00,15.07,15.08,15.07,15.07,12726.0,11.424,11.4316,11.424,11.424,12726.0
2017-05-30 10:10:00,15.07,15.07,15.06,15.07,14406.0,11.424,11.424,11.4164,11.424,14406.0
2017-05-30 10:20:00,15.07,15.08,15.07,15.08,19896.0,11.424,11.4316,11.424,11.4316,19896.0
2017-05-30 10:30:00,15.08,15.09,15.08,15.09,18198.0,11.4316,11.4391,11.4316,11.4391,18198.0
2017-05-30 10:40:00,15.09,15.1,15.09,15.1,22134.0,11.4391,11.4467,11.4391,11.4467,22134.0
2017-05-30 10:50:00,15.1,15.1,15.09,15.09,7227.0,11.4467,11.4467,11.4391,11.4391,7227.0
2017-05-30 11:00:00,15.09,15.1,15.09,15.1,23178.0,11.4391,11.4467,11.4391,11.4467,23178.0
2017-05-30 11:10:00,15.1,15.1,15.09,15.09,35922.0,11.4467,11.4467,11.4391,11.4391,35922.0
2017-05-30 11:20:00,15.1,15.1,15.09,15.1,7569.0,11.4467,11.4467,11.4391,11.4467,7569.0
2017-05-30 11:30:00,15.1,15.11,15.1,15.1,23979.0,11.4467,11.4543,11.4467,11.4467,23979.0
2017-05-30 11:40:00,15.1,15.11,15.1,15.11,26808.0,11.4467,11.4543,11.4467,11.4543,26808.0
2017-05-30 11:50:00,15.11,15.11,15.11,15.11,8490.0,11.4543,11.4543,11.4543,11.4543,8490.0
2017-05-30 12:00:00,15.11,15.11,15.11,15.11,10701.0,11.4543,11.4543,11.4543,11.4543,10701.0
2017-05-30 12:10:00,15.11,15.11,15.11,15.11,3600.0,11.4543,11.4543,11.4543,11.4543,3600.0
2017-05-30 12:20:00,15.11,15.12,15.11,15.12,10545.0,11.4543,11.4619,11.4543,11.4619,10545.0
2017-05-30 12:30:00,15.12,15.12,15.12,15.12,7140.0,11.4619,11.4619,11.4619,11.4619,7140.0
2017-05-30 12:40:00,15.12,15.12,15.11,15.11,6597.0,11.4619,11.4619,11.4543,11.4543,6597.0
2017-05-30 12:50:00,15.11,15.12,15.11,15.12,6591.0,11.4543,11.4619,11.4543,11.4619,6591.0
2017-05-30 13:00:00,15.12,15.12,15.11,15.11,10323.0,11.4619,11.4619,11.4543,11.4543,10323.0
2017-05-30 13:10:00,15.11,15.11,15.11,15.11,6870.0,11.4543,11.4543,11.4543,11.4543,6870.0
2017-05-30 13:20:00,15.11,15.11,15.11,15.11,33744.0,11.4543,11.4543,11.4543,11.4543,33744.0
2017-05-30 13:30:00,15.11,15.11,15.1,15.11,78399.0,11.4543,11.4543,11.4467,11.4543,78399.0
2017-05-30 13:40:00,15.11,15.11,15.1,15.11,6219.0,11.4543,11.4543,11.4467,11.4543,6219.0
2017-05-30 13:50:00,15.11,15.11,15.11,15.11,3993.0,11.4543,11.4543,11.4543,11.4543,3993.0
2017-05-30 14:00:00,15.1,15.11,15.1,15.11,11907.0,11.4467,11.4543,11.4467,11.4543,11907.0
2017-05-30 14:10:00,15.11,15.11,15.1,15.1,11616.0,11.4543,11.4543,11.4467,11.4467,11616.0
2017-05-30 14:20:00,15.1,15.11,15.1,15.1,74571.0,11.4467,11.4543,11.4467,11.4467,74571.0
2017-05-30 14:30:00,15.11,15.11,15.1,15.1,25164.0,11.4543,11.4543,11.4467,11.4467,25164.0
2017-05-30 14:40:00,15.11,15.11,15.1,15.11,22818.0,11.4543,11.4543,11.4467,11.4543,22818.0
2017-05-30 14:50:00,15.11,15.11,15.1,15.11,21453.0,11.4543,11.4543,11.4467,11.4543,21453.0
2017-05-30 15:00:00,15.11,15.12,15.11,15.11,77820.0,11.4543,11.4619,11.4543,11.4543,77820.0
2017-05-30 15:10:00,15.11,15.11,15.11,15.11,16548.0,11.4543,11.4543,11.4543,11.4543,16548.0
2017-05-30 15:20:00,15.11,15.11,15.1,15.11,12045.0,11.4543,11.4543,11.4467,11.4543,12045.0
2017-05-30 15:30:00,15.11,15.12,15.1,15.11,27180.0,11.4543,11.4619,11.4467,11.4543,27180.0
2017-05-30 15:40:00,15.11,15.12,15.11,15.12,14241.0,11.4543,11.4619,11.4543,11.4619,14241.0
2017-05-30 15:50:00,15.12,15.12,15.11,15.11,45072.0,11.4619,11.4619,11.4543,11.4543,45072.0
2017-05-31 09:30:00,15.15,15.15,15.13,15.14,50004.0,11.4846,11.4846,11.4695,11.477,50004.0
2017-05-31 09:40:00,15.14,15.15,15.14,15.14,14166.0,11.477,11.4846,11.477,11.477,14166.0
2017-05-31 09:50:00,15.14,15.14,15.12,15.13,25866.0,11.477,11.477,11.4619,11.4695,25866.0
2017-05-31 10:00:00,15.13,15.13,15.11,15.11,32292.0,11.4695,11.4695,11.4543,11.4543,32292.0
2017-05-31 10:10:00,15.11,15.13,15.11,15.12,68502.0,11.4543,11.4695,11.4543,11.4619,68502.0
2017-05-31 10:20:00,15.13,15.13,15.12,15.13,6114.0,11.4695,11.4695,11.4619,11.4695,6114.0
2017-05-31 10:30:00,15.13,15.15,15.13,15.14,2550.0,11.4695,11.4846,11.4695,11.477,2550.0
2017-05-31 10:40:00,15.15,15.15,15.14,15.14,8826.0,11.4846,11.4846,11.477,11.477,8826.0
2017-05-31 10:50:00,15.15,15.15,15.15,15.15,9078.0,11.4846,11.4846,11.4846,11.4846,9078.0
2017-05-31 11:00:00,15.15,15.15,15.15,15.15,12660.0,11.4846,11.4846,11.4846,11.4846,12660.0
2017-05-31 11:10:00,15.15,15.15,15.13,15.14,20610.0,11.4846,11.4846,11.4695,11.477,20610.0
2017-05-31 11:20:00,15.13,15.14,15.13,15.14,16932.0,11.4695,11.477,11.4695,11.477,16932.0
2017-05-31 11:30:00,15.13,15.14,15.13,15.13,33780.0,11.4695,11.477,11.4695,11.4695,33780.0
2017-05-31 11:40:00,15.13,15.14,15.13,15.14,19872.0,11.4695,11.477,11.4695,11.477,19872.0
2017-05-31 11:50:00,15.14,15.14,15.13,15.14,6849.0,11.477,11.477,11.4695,11.477,6849.0
2017-05-31 12:00:00,15.14,15.15,15.14,15.15,111681.0,11.477,11.4846,11.477,11.4846,111681.0
2017-05-31 12:10:00,15.15,15.15,15.14,15.14,8982.0,11.4846,11.4846,11.477,11.477,8982.0
2017-05-31 12:20:00,15.14,15.14,15.13,15.13,6765.0,11.477,11.477,11.4695,11.4695,6765.0
2017-05-31 12:30:00,15.13,15.14,15.13,15.14,8799.0,11.4695,11.477,11.4695,11.477,8799.0
2017-05-31 12:40:00,15.14,15.14,15.13,15.13,10803.0,11.477,11.477,11.4695,11.4695,10803.0
2017-05-31 12:50:00,15.13,15.13,15.13,15.13,3174.0,11.4695,11.4695,11.4695,11.4695,3174.0
2017-05-31 13:00:00,15.13,15.14,15.13,15.14,10620.0,11.4695,11.477,11.4695,11.477,10620.0
2017-05-31 13:10:00,15.14,15.15,15.13,15.13,17070.0,11.477,11.4846,11.4695,11.4695,17070.0
2017-05-31 13:20:00,15.14,15.14,15.13,15.14,6525.0,11.477,11.477,11.4695,11.477,6525.0
2017-05-31 13:30:00,15.13,15.14,15.13,15.13,11046.0,11.4695,11.477,11.4695,11.4695,11046.0
2017-05-31 13:40:00,15.13,15.13,15.12,15.12,17427.0,11.4695,11.4695,11.4619,11.4619,17427.0
2017-05-31 13:50:00,15.13,15.13,15.12,15.13,22758.0,11.4695,11.4695,11.4619,11.4695,22758.0
2017-05-31 14:00:00,15.13,15.13,15.12,15.13,8313.0,11.4695,11.4695,11.4619,11.4695,8313.0
2017-05-31 14:10:00,15.13,15.14,15.12,15.14,56841.0,11.4695,11.477,11.4619,11.477,56841.0
2017-05-31 14:20:00,15.13,15.14,15.13,15.14,23700.0,11.4695,11.477,11.4695,11.477,23700.0
2017-05-31 14:30:00,15.14,15.15,15.14,15.15,9585.0,11.477,11.4846,11.477,11.4846,9585.0
2017-05-31 14:40:00,15.15,15.15,15.15,15.15,4245.0,11.4846,11.4846,11.4846,11.4846,4245.0
2017-05-31 14:50:00,15.15,15.15,15.14,15.15,19323.0,11.4846,11.4846,11.477,11.4846,19323.0
2017-05-31 15:00:00,15.15,15.16,15.14,15.15,27567.0,11.4846,11.4922,11.477,11.4846,27567.0
2017-05-31 15:10:00,15.14,15.15,15.14,15.15,48546.0,11.477,11.4846,11.477,11.4846,48546.0
2017-05-31 15:20:00,15.15,15.15,15.15,15.15,18480.0,11.4846,11.4846,11.4846,11.4846,18480.0
2017-05-31 15:30:00,15.15,15.16,15.15,15.15,30600.0,11.4846,11.4922,11.4846,11.4846,30600.0
2017-05-31 15:40:00,15.16,15.16,15.15,15.16,30999.0,11.4922,11.4922,11.4846,11.4922,30999.0
2017-05-31 15:50:00,15.16,15.16,15.15,15.16,39165.0,11.4922,11.4922,11.4846,11.4922,39165.0
2017-06-01 09:30:00,15.17,15.17,15.14,15.14,128580.0,11.4998,11.4998,11.477,11.477,128580.0
2017-06-01 09:40:00,15.15,15.16,15.14,15.16,69627.0,11.4846,11.4922,11.477,11.4922,69627.0
2017-06-01 09:50:00,15.16,15.16,15.15,15.16,58398.0,11.4922,11.4922,11.4846,11.4922,58398.0
2017-06-01 10:00:00,15.16,15.16,15.15,15.15,69669.0,11.4922,11.4922,11.4846,11.4846,69669.0
2017-06-01 10:10:00,15.15,15.16,15.14,15.14,90231.0,11.4846,11.4922,11.477,11.477,90231.0
2017-06-01 10:20:00,15.15,15.16,15.14,15.14,113478.0,11.4846,11.4922,11.477,11.477,113478.0
2017-06-01 10:30:00,15.14,15.14,15.14,15.14,61887.0,11.477,11.477,11.477,11.477,61887.0
2017-06-01 10:40:00,15.14,15.14,15.13,15.14,38979.0,11.477,11.477,11.4695,11.477,38979.0
2017-06-01 10:50:00,15.13,15.14,15.13,15.13,36675.0,11.4695,11.477,11.4695,11.4695,36675.0
2017-06-01 11:00:00,15.14,15.15,15.14,15.14,41082.0,11.477,11.4846,11.477,11.477,41082.0
2017-06-01 11:10:00,15.15,15.15,15.14,15.14,43269.0,11.4846,11.4846,11.477,11.477,43269.0
2017-06-01 11:20:00,15.14,15.14,15.14,15.14,31893.0,11.477,11.477,11.477,11.477,31893.0
2017-06-01 11:30:00,15.14,15.15,15.14,15.15,42246.0,11.477,11.4846,11.477,11.4846,42246.0
2017-06-01 11:40:00,15.15,15.15,15.15,15.15,53580.0,11.4846,11.4846,11.4846,11.4846,53580.0
2017-06-01 11:50:00,15.15,15.17,15.15,15.16,23337.0,11.4846,11.4998,11.4846,11.4922,23337.0
2017-06-01 12:00:00,15.16,15.17,15.16,15.16,3456.0,11.4922,11.4998,11.4922,11.4922,3456.0
2017-06-01 12:10:00,15.16,15.17,15.16,15.17,15750.0,11.4922,11.4998,11.4922,11.4998,15750.0
2017-06-01 12:20:00,15.17,15.17,15.16,15.16,10146.0,11.4998,11.4998,11.4922,11.4922,10146.0
2017-06-01 12:30:00,15.16,15.17,15.16,15.17,8277.0,11.4922,11.4998,11.4922,11.4998,8277.0
2017-06-01 12:40:00,15.17,15.17,15.16,15.17,3651.0,11.4998,11.4998,11.4922,11.4998,3651.0
2017-06-01 12:50:00,15.17,15.18,15.17,15.18,14370.0,11.4998,11.5074,11.4998,11.5074,14370.0
2017-06-01 13:00:00,15.18,15.19,15.18,15.19,31476.0,11.5074,11.5149,11.5074,11.5149,31476.0
2017-06-01 13:10:00,15.19,15.19,15.19,15.19,69927.0,11.5149,11.5149,11.5149,11.5149,69927.0
2017-06-01 13:20:00,15.19,15.2,15.19,15.2,7104.0,11.5149,11.5225,11.5149,11.5225,7104.0
2017-06-01 13:30:00,15.2,15.2,15.19,15.19,17940.0,11.5225,11.5225,11.5149,11.5149,17940.0
2017-06-01 13:40:00,15.19,15.19,15.18,15.19,6171.0,11.5149,11.5149,11.5074,11.5149,6171.0
2017-06-01 13:50:00,15.19,15.19,15.19,15.19,183165.0,11.5149,11.5149,11.5149,11.5149,183165.0
2017-06-01 14:00:00,15.19,15.19,15.19,15.19,70125.0,11.5149,11.5149,11.5149,11.5149,70125.0
2017-06-01 14:10:00,15.2,15.2,15.2,15.2,5349.0,11.5225,11.5225,11.5225,11.5225,5349.0
2017-06-01 14:20:00,15.2,15.2,15.2,15.2,15366.0,11.5225,11.5225,11.5225,11.5225,15366.0
2017-06-01 14:30:00,15.19,15.2,15.18,15.19,15801.0,11.5149,11.5225,11.5074,11.5149,15801.0
2017-06-01 14:40:00,15.18,15.19,15.18,15.19,16608.0,11.5074,11.5149,11.5074,11.5149,16608.0
2017-06-01 14:50:00,15.19,15.19,15.18,15.19,20688.0,11.5149,11.5149,11.5074,11.5149,20688.0
2017-06-01 15:00:00,15.19,15.19,15.18,15.19,2775.0,11.5149,11.5149,11.5074,11.5149,2775.0
2017-06-01 15:10:00,15.19,15.2,15.19,15.19,60132.0,11.5149,11.5225,11.5149,11.5149,60132.0
2017-06-01 15:20:00,15.19,15.2,15.19,15.19,24843.0,11.5149,11.5225,11.5149,11.5149,24843.0
2017-06-01 15:30:00,15.2,15.2,15.19,15.2,11385.0,11.5225,11.5225,11.5149,11.5225,11385.0
2017-06-01 15:40:00,15.2,15.21,15.2,15.21,22449.0,11.5225,11.5301,11.5225,11.5301,22449.0
2017-06-01 15:50:00,15.21,15.23,15.21,15.23,66504.0,11.5301,11.5453,11.5301,11.5453,66504.0
2017-06-02 09:30:00,15.26,15.27,15.24,15.25,56577.0,11.568,11.5756,11.5528,11.5604,56577.0
2017-06-02 09:40:00,15.24,15.24,15.23,15.23,10218.0,11.5528,11.5528,11.5453,11.5453,10218.0
2017-06-02 09:50:00,15.23,15.23,15.22,15.22,9189.0,11.5453,11.5453,11.5377,11.5377,9189.0
2017-06-02 10:00:00,15.23,15.23,15.22,15.23,37527.0,11.5453,11.5453,11.5377,11.5453,37527.0
2017-06-02 10:10:00,15.22,15.23,15.22,15.23,13818.0,11.5377,11.5453,11.5377,11.5453,13818.0
2017-06-02 10:20:00,15.23,15.24,15.22,15.24,9864.0,11.5453,11.5528,11.5377,11.5528,9864.0
2017-06-02 10:30:00,15.24,15.24,15.23,15.24,15009.0,11.5528,11.5528,11.5453,11.5528,15009.0
2017-06-02 10:40:00,15.24,15.24,15.24,15.24,14715.0,11.5528,11.5528,11.5528,11.5528,14715.0
2017-06-02 10:50:00,15.24,15.26,15.24,15.25,14835.0,11.5528,11.568,11.5528,11.5604,14835.0
2017-06-02 11:00:00,15.25,15.25,15.24,15.24,29109.0,11.5604,11.5604,11.5528,11.5528,29109.0
2017-06-02 11:10:00,15.24,15.25,15.24,15.24,38016.0,11.5528,11.5604,11.5528,11.5528,38016.0
2017-06-02 11:20:00,15.25,15.25,15.24,15.25,23571.0,11.5604,11.5604,11.5528,11.5604,23571.0
2017-06-02 11:30:00,15.25,15.25,15.24,15.25,6429.0,11.5604,11.5604,11.5528,11.5604,6429.0
2017-06-02 11:40:00,15.25,15.26,15.25,15.26,12513.0,11.5604,11.568,11.5604,11.568,12513.0
2017-06-02 11:50:00,15.25,15.26,15.25,15.26,5472.0,11.5604,11.568,11.5604,11.568,5472.0
2017-06-02 12:00:00,15.26,15.26,15.25,15.25,7635.0,11.568,11.568,11.5604,11.5604,7635.0
2017-06-02 12:10:00,15.25,15.26,15.25,15.26,12417.0,11.5604,11.568,11.5604,11.568,12417.0
2017-06-02 12:20:00,15.25,15.26,15.25,15.26,8364.0,11.5604,11.568,11.5604,11.568,8364.0
2017-06-02 12:30:00,15.26,15.26,15.25,15.26,14970.0,11.568,11.568,11.5604,11.568,14970.0
2017-06-02 12:40:00,15.25,15.26,15.25,15.26,49647.0,11.5604,11.568,11.5604,11.568,49647.0
2017-06-02 12:50:00,15.25,15.26,15.25,15.26,22461.0,11.5604,11.568,11.5604,11.568,22461.0
2017-06-02 13:00:00,15.26,15.26,15.25,15.25,21864.0,11.568,11.568,11.5604,11.5604,21864.0
2017-06-02 13:10:00,15.25,15.25,15.24,15.25,7365.0,11.5604,11.5604,11.5528,11.5604,7365.0
2017-06-02 13:20:00,15.25,15.26,15.25,15.26,11262.0,11.5604,11.568,11.5604,11.568,11262.0
2017-06-02 13:30:00,15.26,15.27,15.25,15.27,47130.0,11.568,11.5756,11.5604,11.5756,47130.0
2017-06-02 13:40:00,15.26,15.26,15.25,15.25,16770.0,11.568,11.568,11.5604,11.5604,16770.0
2017-06-02 13:50:00,15.26,15.26,15.26,15.26,2610.0,11.568,11.568,11.568,11.568,2610.0
2017-06-02 14:00:00,15.26,15.26,15.25,15.26,14103.0,11.568,11.568,11.5604,11.568,14103.0
2017-06-02 14:10:00,15.26,15.26,15.25,15.26,14745.0,11.568,11.568,11.5604,11.568,14745.0
2017-06-02 14:20:00,15.25,15.26,15.24,15.24,31128.0,11.5604,11.568,11.5528,11.5528,31128.0
2017-06-02 14:30:00,15.25,15.25,15.24,15.24,7644.0,11.5604,11.5604,11.5528,11.5528,7644.0
2017-06-02 14:40:00,15.25,15.25,15.24,15.24,15990.0,11.5604,11.5604,11.5528,11.5528,15990.0
2017-06-02 14:50:00,15.24,15.25,15.24,15.25,29499.0,11.5528,11.5604,11.5528,11.5604,29499.0
2017-06-02 15:00:00,15.25,15.26,15.25,15.25,7014.0,11.5604,11.568,11.5604,11.5604,7014.0
2017-06-02 15:10:00,15.25,15.26,15.25,15.26,14175.0,11.5604,11.568,11.5604,11.568,14175.0
2017-06-02 15:20:00,15.26,15.26,15.26,15.26,7869.0,11.568,11.568,11.568,11.568,7869.0
2017-06-02 15:30:00,15.26,15.27,15.26,15.27,11376.0,11.568,11.5756,11.568,11.5756,11376.0
2017-06-02 15:40:00,15.27,15.27,15.25,15.26,31731.0,11.5756,11.5756,11.5604,11.568,31731.0
2017-06-02 15:50:00,15.26,15.26,15.25,15.25,44355.0,11.568,11.568,11.5604,11.5604,44355.0
2017-06-05 09:30:00,15.25,15.25,15.24,15.25,124044.0,11.5604,11.5604,11.5528,11.5604,124044.0
2017-06-05 09:40:00,15.24,15.25,15.24,15.25,8883.0,11.5528,11.5604,11.5528,11.5604,8883.0
2017-06-05 09:50:00,15.25,15.26,15.25,15.26,31329.0,11.5604,11.568,11.5604,11.568,31329.0
2017-06-05 10:00:00,15.25,15.26,15.25,15.26,29751.0,11.5604,11.568,11.5604,11.568,29751.0
2017-06-05 10:10:00,15.26,15.26,15.25,15.26,14358.0,11.568,11.568,11.5604,11.568,14358.0
2017-06-05 10:20:00,15.26,15.26,15.25,15.25,39885.0,11.568,11.568,11.5604,11.5604,39885.0
2017-06-05 10:30:00,15.25,15.26,15.25,15.26,12552.0,11.5604,11.568,11.5604,11.568,12552.0
2017-06-05 10:40:00,15.26,15.26,15.26,15.26,15090.0,11.568,11.568,11.568,11.568,15090.0
2017-06-05 10:50:00,15.26,15.26,15.26,15.26,13839.0,11.568,11.568,11.568,11.568,13839.0
2017-06-05 11:00:00,15.25,15.26,15.25,15.26,15696.0,11.5604,11.568,11.5604,11.568,15696.0
2017-06-05 11:10:00,15.25,15.26,15.25,15.25,13407.0,11.5604,11.568,11.5604,11.5604,13407.0
2017-06-05 11:20:00,15.25,15.25,15.25,15.25,26145.0,11.5604,11.5604,11.5604,11.5604,26145.0
2017-06-05 11:30:00,15.25,15.26,15.25,15.25,45090.0,11.5604,11.568,11.5604,11.5604,45090.0
2017-06-05 11:40:00,15.25,15.26,15.25,15.25,15297.0,11.5604,11.568,11.5604,11.5604,15297.0
2017-06-05 11:50:00,15.26,15.27,15.25,15.27,24576.0,11.568,11.5756,11.5604,11.5756,24576.0
2017-06-05 12:00:00,15.27,15.27,15.26,15.27,13590.0,11.5756,11.5756,11.568,11.5756,13590.0
2017-06-05 12:10:00,15.27,15.27,15.27,15.27,14313.0,11.5756,11.5756,11.5756,11.5756,14313.0
2017-06-05 12:20:00,15.27,15.27,15.26,15.27,7887.0,11.5756,11.5756,11.568,11.5756,7887.0
2017-06-05 12:30:00,15.27,15.27,15.26,15.26,66555.0,11.5756,11.5756,11.568,11.568,66555.0
2017-06-05 12:40:00,15.26,15.27,15.26,15.26,8145.0,11.568,11.5756,11.568,11.568,8145.0
2017-06-05 12:50:00,15.26,15.26,15.25,15.26,8130.0,11.568,11.568,11.5604,11.568,8130.0
2017-06-05 13:00:00,15.26,15.26,15.26,15.26,2400.0,11.568,11.568,11.568,11.568,2400.0
2017-06-05 13:10:00,15.26,15.27,15.26,15.27,11778.0,11.568,11.5756,11.568,11.5756,11778.0
2017-06-05 13:20:00,15.27,15.27,15.26,15.26,10755.0,11.5756,11.5756,11.568,11.568,10755.0
2017-06-05 13:30:00,15.27,15.27,15.26,15.26,14220.0,11.5756,11.5756,11.568,11.568,14220.0
2017-06-05 13:40:00,15.26,15.27,15.26,15.26,117267.0,11.568,11.5756,11.568,11.568,117267.0
2017-06-05 13:50:00,15.27,15.27,15.26,15.26,19257.0,11.5756,11.5756,11.568,11.568,19257.0
2017-06-05 14:00:00,15.26,15.27,15.26,15.26,23985.0,11.568,11.5756,11.568,11.568,23985.0
2017-06-05 14:10:00,15.26,15.27,15.26,15.26,52863.0,11.568,11.5756,11.568,11.568,52863.0
2017-06-05 14:20:00,15.26,15.27,15.26,15.27,90966.0,11.568,11.5756,11.568,11.5756,90966.0
2017-06-05 14:30:00,15.26,15.27,15.26,15.26,12813.0,11.568,11.5756,11.568,11.568,12813.0
2017-06-05 14:40:00,15.26,15.26,15.26,15.26,17586.0,11.568,11.568,11.568,11.568,17586.0
2017-06-05 14:50:00,15.26,15.26,15.26,15.26,13668.0,11.568,11.568,11.568,11.568,13668.0
2017-06-05 15:00:00,15.26,15.27,15.26,15.27,12192.0,11.568,11.5756,11.568,11.5756,12192.0
2017-06-05 15:10:00,15.27,15.27,15.27,15.27,29487.0,11.5756,11.5756,11.5756,11.5756,29487.0
2017-06-05 15:20:00,15.27,15.27,15.27,15.27,29952.0,11.5756,11.5756,11.5756,11.5756,29952.0
2017-06-05 15:30:00,15.27,15.28,15.27,15.28,21471.0,11.5756,11.5832,11.5756,11.5832,21471.0
2017-06-05 15:40:00,15.27,15.28,15.27,15.27,56244.0,11.5756,11.5832,11.5756,11.5756,56244.0
2017-06-05 15:50:00,15.27,15.27,15.26,15.27,36435.0,11.5756,11.5756,11.568,11.5756,36435.0
2017-06-06 09:30:00,15.24,15.24,15.22,15.23,72738.0,11.5528,11.5528,11.5377,11.5453,72738.0
2017-06-06 09:40:00,15.23,15.25,15.23,15.24,49101.0,11.5453,11.5604,11.5453,11.5528,49101.0
2017-06-06 09:50:00,15.24,15.25,15.24,15.25,4230.0,11.5528,11.5604,11.5528,11.5604,4230.0
2017-06-06 10:00:00,15.25,15.25,15.24,15.25,8313.0,11.5604,11.5604,11.5528,11.5604,8313.0
2017-06-06 10:10:00,15.25,15.26,15.25,15.25,10338.0,11.5604,11.568,11.5604,11.5604,10338.0
2017-06-06 10:20:00,15.25,15.25,15.24,15.24,15408.0,11.5604,11.5604,11.5528,11.5528,15408.0
2017-06-06 10:30:00,15.24,15.25,15.23,15.23,24846.0,11.5528,11.5604,11.5453,11.5453,24846.0
2017-06-06 10:40:00,15.24,15.24,15.24,15.24,6141.0,11.5528,11.5528,11.5528,11.5528,6141.0
2017-06-06 10:50:00,15.25,15.25,15.24,15.24,12159.0,11.5604,11.5604,11.5528,11.5528,12159.0
2017-06-06 11:00:00,15.24,15.24,15.23,15.23,13929.0,11.5528,11.5528,11.5453,11.5453,13929.0
2017-06-06 11:10:00,15.23,15.23,15.22,15.22,10446.0,11.5453,11.5453,11.5377,11.5377,10446.0
2017-06-06 11:20:00,15.23,15.23,15.22,15.22,12267.0,11.5453,11.5453,11.5377,11.5377,12267.0
2017-06-06 11:30:00,15.22,15.24,15.22,15.24,7218.0,11.5377,11.5528,11.5377,11.5528,7218.0
2017-06-06 11:40:00,15.24,15.25,15.24,15.24,9630.0,11.5528,11.5604,11.5528,11.5528,9630.0
2017-06-06 11:50:00,15.24,15.25,15.24,15.24,10758.0,11.5528,11.5604,11.5528,11.5528,10758.0
2017-06-06 12:00:00,15.24,15.24,15.24,15.24,4203.0,11.5528,11.5528,11.5528,11.5528,4203.0
2017-06-06 12:10:00,15.24,15.24,15.24,15.24,92019.0,11.5528,11.5528,11.5528,11.5528,92019.0
2017-06-06 12:20:00,15.24,15.24,15.23,15.23,23424.0,11.5528,11.5528,11.5453,11.5453,23424.0
2017-06-06 12:30:00,15.23,15.23,15.23,15.23,5844.0,11.5453,11.5453,11.5453,11.5453,5844.0
2017-06-06 12:40:00,15.23,15.23,15.22,15.23,18489.0,11.5453,11.5453,11.5377,11.5453,18489.0
2017-06-06 12:50:00,15.23,15.23,15.23,15.23,22137.0,11.5453,11.5453,11.5453,11.5453,22137.0
2017-06-06 13:00:00,15.23,15.23,15.23,15.23,12885.0,11.5453,11.5453,11.5453,11.5453,12885.0
2017-06-06 13:10:00,15.23,15.23,15.22,15.22,18816.0,11.5453,11.5453,11.5377,11.5377,18816.0
2017-06-06 13:20:00,15.22,15.22,15.22,15.22,18483.0,11.5377,11.5377,11.5377,11.5377,18483.0
2017-06-06 13:30:00,15.22,15.22,15.22,15.22,23826.0,11.5377,11.5377,11.5377,11.5377,23826.0
2017-06-06 13:40:00,15.22,15.23,15.22,15.23,15159.0,11.5377,11.5453,11.5377,11.5453,15159.0
2017-06-06 13:50:00,15.22,15.23,15.22,15.22,12819.0,11.5377,11.5453,11.5377,11.5377,12819.0
2017-06-06 14:00:00,15.22,15.23,15.22,15.23,66459.0,11.5377,11.5453,11.5377,11.5453,66459.0
2017-06-06 14:10:00,15.23,15.23,15.23,15.23,16341.0,11.5453,11.5453,11.5453,11.5453,16341.0
2017-06-06 14:20:00,15.23,15.23,15.23,15.23,7710.0,11.5453,11.5453,11.5453,11.5453,7710.0
2017-06-06 14:30:00,15.23,15.24,15.23,15.24,23355.0,11.5453,11.5528,11.5453,11.5528,23355.0
2017-06-06 14:40:00,15.24,15.24,15.24,15.24,36336.0,11.5528,11.5528,11.5528,11.5528,36336.0
2017-06-06 14:50:00,15.24,15.24,15.24,15.24,40992.0,11.5528,11.5528,11.5528,11.5528,40992.0
2017-06-06 15:00:00,15.24,15.24,15.23,15.23,8946.0,11.5528,11.5528,11.5453,11.5453,8946.0
2017-06-06 15:10:00,15.22,15.23,15.22,15.23,15225.0,11.5377,11.5453,11.5377,11.5453,15225.0
2017-06-06 15:20:00,15.23,15.23,15.22,15.22,37578.0,11.5453,11.5453,11.5377,11.5377,37578.0
2017-06-06 15:30:00,15.22,15.22,15.21,15.22,39990.0,11.5377,11.5377,11.5301,11.5377,39990.0
2017-06-06 15:40:00,15.22,15.22,15.21,15.21,94227.0,11.5377,11.5377,11.5301,11.5301,94227.0
2017-06-06 15:50:00,15.22,15.22,15.21,15.22,72468.0,11.5377,11.5377,11.5301,11.5377,72468.0
2017-06-07 09:30:00,15.23,15.23,15.22,15.23,77118.0,11.5453,11.5453,11.5377,11.5453,77118.0
2017-06-07 09:40:00,15.23,15.24,15.23,15.24,16701.0,11.5453,11.5528,11.5453,11.5528,16701.0
2017-06-07 09:50:00,15.23,15.24,15.23,15.23,5322.0,11.5453,11.5528,11.5453,11.5453,5322.0
2017-06-07 10:00:00,15.24,15.24,15.23,15.24,9372.0,11.5528,11.5528,11.5453,11.5528,9372.0
2017-06-07 10:10:00,15.24,15.24,15.23,15.23,13797.0,11.5528,11.5528,11.5453,11.5453,13797.0
2017-06-07 10:20:00,15.24,15.24,15.22,15.22,19191.0,11.5528,11.5528,11.5377,11.5377,19191.0
2017-06-07 10:30:00,15.22,15.22,15.21,15.22,9204.0,11.5377,11.5377,11.5301,11.5377,9204.0
2017-06-07 10:40:00,15.21,15.21,15.2,15.21,4995.0,11.5301,11.5301,11.5225,11.5301,4995.0
2017-06-07 10:50:00,15.21,15.22,15.2,15.21,9000.0,11.5301,11.5377,11.5225,11.5301,9000.0
2017-06-07 11:00:00,15.22,15.22,15.21,15.22,18966.0,11.5377,11.5377,11.5301,11.5377,18966.0
2017-06-07 11:10:00,15.22,15.22,15.21,15.22,20031.0,11.5377,11.5377,11.5301,11.5377,20031.0
2017-06-07 11:20:00,15.21,15.22,15.2,15.2,4374.0,11.5301,11.5377,11.5225,11.5225,4374.0
2017-06-07 11:30:00,15.2,15.21,15.2,15.21,6279.0,11.5225,11.5301,11.5225,11.5301,6279.0
2017-06-07 11:40:00,15.2,15.21,15.2,15.21,39444.0,11.5225,11.5301,11.5225,11.5301,39444.0
2017-06-07 11:50:00,15.21,15.21,15.2,15.21,3291.0,11.5301,11.5301,11.5225,11.5301,3291.0
2017-06-07 12:00:00,15.2,15.2,15.19,15.2,10857.0,11.5225,11.5225,11.5149,11.5225,10857.0
2017-06-07 12:10:00,15.19,15.19,15.19,15.19,72183.0,11.5149,11.5149,11.5149,11.5149,72183.0
2017-06-07 12:20:00,15.19,15.2,15.19,15.2,8370.0,11.5149,11.5225,11.5149,11.5225,8370.0
2017-06-07 12:30:00,15.2,15.2,15.19,15.19,18831.0,11.5225,11.5225,11.5149,11.5149,18831.0
2017-06-07 12:40:00,15.19,15.19,15.17,15.18,14457.0,11.5149,11.5149,11.4998,11.5074,14457.0
2017-06-07 12:50:00,15.18,15.18,15.17,15.18,52938.0,11.5074,11.5074,11.4998,11.5074,52938.0
2017-06-07 13:00:00,15.18,15.19,15.18,15.18,24417.0,11.5074,11.5149,11.5074,11.5074,24417.0
2017-06-07 13:10:00,15.18,15.19,15.18,15.18,7557.0,11.5074,11.5149,11.5074,11.5074,7557.0
2017-06-07 13:20:00,15.18,15.19,15.18,15.19,2325.0,11.5074,11.5149,11.5074,11.5149,2325.0
2017-06-07 13:30:00,15.19,15.19,15.19,15.19,12066.0,11.5149,11.5149,11.5149,11.5149,12066.0
2017-06-07 13:40:00,15.19,15.2,15.19,15.19,11190.0,11.5149,11.5225,11.5149,11.5149,11190.0
2017-06-07 13:50:00,15.2,15.2,15.19,15.2,7647.0,11.5225,11.5225,11.5149,11.5225,7647.0
2017-06-07 14:00:00,15.2,15.21,15.2,15.21,12207.0,11.5225,11.5301,11.5225,11.5301,12207.0
2017-06-07 14:10:00,15.21,15.21,15.2,15.21,20874.0,11.5301,11.5301,11.5225,11.5301,20874.0
2017-06-07 14:20:00,15.21,15.21,15.2,15.21,12102.0,11.5301,11.5301,11.5225,11.5301,12102.0
2017-06-07 14:30:00,15.21,15.21,15.21,15.21,9813.0,11.5301,11.5301,11.5301,11.5301,9813.0
2017-06-07 14:40:00,15.21,15.21,15.2,15.21,12771.0,11.5301,11.5301,11.5225,11.5301,12771.0
2017-06-07 14:50:00,15.21,15.21,15.2,15.21,26472.0,11.5301,11.5301,11.5225,11.5301,26472.0
2017-06-07 15:00:00,15.21,15.21,15.2,15.21,40599.0,11.5301,11.5301,11.5225,11.5301,40599.0
2017-06-07 15:10:00,15.21,15.21,15.2,15.2,38565.0,11.5301,11.5301,11.5225,11.5225,38565.0
2017-06-07 15:20:00,15.21,15.21,15.21,15.21,15915.0,11.5301,11.5301,11.5301,11.5301,15915.0
2017-06-07 15:30:00,15.21,15.22,15.21,15.21,36801.0,11.5301,11.5377,11.5301,11.5301,36801.0
2017-06-07 15:40:00,15.21,15.22,15.2,15.21,40587.0,11.5301,11.5377,11.5225,11.5301,40587.0
2017-06-07 15:50:00,15.21,15.22,15.2,15.21,46635.0,11.5301,11.5377,11.5225,11.5301,46635.0
2017-06-08 09:30:00,15.21,15.22,15.21,15.21,25722.0,11.5301,11.5377,11.5301,11.5301,25722.0
2017-06-08 09:40:00,15.21,15.22,15.2,15.2,71859.0,11.5301,11.5377,11.5225,11.5225,71859.0
2017-06-08 09:50:00,15.19,15.2,15.19,15.2,9246.0,11.5149,11.5225,11.5149,11.5225,9246.0
2017-06-08 10:00:00,15.2,15.21,15.2,15.21,16305.0,11.5225,11.5301,11.5225,11.5301,16305.0
2017-06-08 10:10:00,15.21,15.22,15.2,15.22,10281.0,11.5301,11.5377,11.5225,11.5377,10281.0
2017-06-08 10:20:00,15.2,15.2,15.19,15.2,6036.0,11.5225,11.5225,11.5149,11.5225,6036.0
2017-06-08 10:30:00,15.2,15.21,15.2,15.21,6093.0,11.5225,11.5301,11.5225,11.5301,6093.0
2017-06-08 10:40:00,15.21,15.21,15.2,15.21,11076.0,11.5301,11.5301,11.5225,11.5301,11076.0
2017-06-08 10:50:00,15.21,15.21,15.2,15.2,13560.0,11.5301,11.5301,11.5225,11.5225,13560.0
2017-06-08 11:00:00,15.2,15.21,15.2,15.21,8958.0,11.5225,11.5301,11.5225,11.5301,8958.0
2017-06-08 11:10:00,15.21,15.22,15.21,15.21,49215.0,11.5301,11.5377,11.5301,11.5301,49215.0
2017-06-08 11:20:00,15.21,15.21,15.2,15.2,58176.0,11.5301,11.5301,11.5225,11.5225,58176.0
2017-06-08 11:30:00,15.2,15.2,15.19,15.2,31449.0,11.5225,11.5225,11.5149,11.5225,31449.0
2017-06-08 11:40:00,15.2,15.2,15.19,15.19,6156.0,11.5225,11.5225,11.5149,11.5149,6156.0
2017-06-08 11:50:00,15.2,15.21,15.2,15.21,5904.0,11.5225,11.5301,11.5225,11.5301,5904.0
2017-06-08 12:00:00,15.21,15.22,15.21,15.22,7140.0,11.5301,11.5377,11.5301,11.5377,7140.0
2017-06-08 12:10:00,15.21,15.23,15.21,15.23,105747.0,11.5301,11.5453,11.5301,11.5453,105747.0
2017-06-08 12:20:00,15.23,15.23,15.23,15.23,33960.0,11.5453,11.5453,11.5453,11.5453,33960.0
2017-06-08 12:30:00,15.23,15.23,15.23,15.23,9687.0,11.5453,11.5453,11.5453,11.5453,9687.0
2017-06-08 12:40:00,15.23,15.23,15.22,15.22,22455.0,11.5453,11.5453,11.5377,11.5377,22455.0
2017-06-08 12:50:00,15.22,15.23,15.22,15.22,17856.0,11.5377,11.5453,11.5377,11.5377,17856.0
2017-06-08 13:00:00,15.22,15.23,15.21,15.21,24906.0,11.5377,11.5453,11.5301,11.5301,24906.0
2017-06-08 13:10:00,15.21,15.22,15.21,15.21,17052.0,11.5301,11.5377,11.5301,11.5301,17052.0
2017-06-08 13:20:00,15.21,15.21,15.19,15.19,28374.0,11.5301,11.5301,11.5149,11.5149,28374.0
2017-06-08 13:30:00,15.19,15.2,15.19,15.19,11334.0,11.5149,11.5225,11.5149,11.5149,11334.0
2017-06-08 13:40:00,15.19,15.21,15.19,15.2,25659.0,11.5149,11.5301,11.5149,11.5225,25659.0
2017-06-08 13:50:00,15.2,15.21,15.2,15.21,11988.0,11.5225,11.5301,11.5225,11.5301,11988.0
2017-06-08 14:00:00,15.2,15.21,15.19,15.2,6291.0,11.5225,11.5301,11.5149,11.5225,6291.0
2017-06-08 14:10:00,15.2,15.2,15.18,15.19,9477.0,11.5225,11.5225,11.5074,11.5149,9477.0
2017-06-08 14:20:00,15.19,15.19,15.17,15.18,17508.0,11.5149,11.5149,11.4998,11.5074,17508.0
2017-06-08 14:30:00,15.18,15.19,15.18,15.18,6405.0,11.5074,11.5149,11.5074,11.5074,6405.0
2017-06-08 14:40:00,15.18,15.18,15.16,15.16,64683.0,11.5074,11.5074,11.4922,11.4922,64683.0
2017-06-08 14:50:00,15.16,15.17,15.16,15.17,24453.0,11.4922,11.4998,11.4922,11.4998,24453.0
2017-06-08 15:00:00,15.17,15.18,15.17,15.18,53250.0,11.4998,11.5074,11.4998,11.5074,53250.0
2017-06-08 15:10:00,15.18,15.19,15.18,15.18,11490.0,11.5074,11.5149,11.5074,11.5074,11490.0
2017-06-08 15:20:00,15.19,15.19,15.18,15.19,38187.0,11.5149,11.5149,11.5074,11.5149,38187.0
2017-06-08 15:30:00,15.19,15.2,15.18,15.19,9048.0,11.5149,11.5225,11.5074,11.5149,9048.0
2017-06-08 15:40:00,15.19,15.2,15.19,15.19,24186.0,11.5149,11.5225,11.5149,11.5149,24186.0
2017-06-08 15:50:00,15.2,15.2,15.19,15.2,40899.0,11.5225,11.5225,11.5149,11.5225,40899.0
2017-06-09 09:30:00,15.21,15.22,15.2,15.2,41454.0,11.5301,11.5377,11.5225,11.5225,41454.0
2017-06-09 09:40:00,15.21,15.22,15.21,15.21,45729.0,11.5301,11.5377,11.5301,11.5301,45729.0
2017-06-09 09:50:00,15.21,15.22,15.2,15.21,17670.0,11.5301,11.5377,11.5225,11.5301,17670.0
2017-06-09 10:00:00,15.21,15.22,15.21,15.22,9780.0,11.5301,11.5377,11.5301,11.5377,9780.0
2017-06-09 10:10:00,15.22,15.23,15.21,15.23,10161.0,11.5377,11.5453,11.5301,11.5453,10161.0
2017-06-09 10:20:00,15.23,15.24,15.23,15.23,10527.0,11.5453,11.5528,11.5453,11.5453,10527.0
2017-06-09 10:30:00,15.23,15.24,15.23,15.23,28974.0,11.5453,11.5528,11.5453,11.5453,28974.0
2017-06-09 10:40:00,15.24,15.24,15.23,15.23,32559.0,11.5528,11.5528,11.5453,11.5453,32559.0
2017-06-09 10:50:00,15.24,15.24,15.23,15.24,6981.0,11.5528,11.5528,11.5453,11.5528,6981.0
2017-06-09 11:00:00,15.23,15.24,15.23,15.24,15282.0,11.5453,11.5528,11.5453,11.5528,15282.0
2017-06-09 11:10:00,15.24,15.24,15.23,15.24,45399.0,11.5528,11.5528,11.5453,11.5528,45399.0
2017-06-09 11:20:00,15.24,15.24,15.23,15.24,53667.0,11.5528,11.5528,11.5453,11.5528,53667.0
2017-06-09 11:30:00,15.24,15.24,15.23,15.24,21924.0,11.5528,11.5528,11.5453,11.5528,21924.0
2017-06-09 11:40:00,15.23,15.24,15.23,15.24,42072.0,11.5453,11.5528,11.5453,11.5528,42072.0
2017-06-09 11:50:00,15.24,15.24,15.23,15.23,8091.0,11.5528,11.5528,11.5453,11.5453,8091.0
2017-06-09 12:00:00,15.23,15.24,15.23,15.24,12192.0,11.5453,11.5528,11.5453,11.5528,12192.0
2017-06-09 12:10:00,15.24,15.24,15.23,15.23,11586.0,11.5528,11.5528,11.5453,11.5453,11586.0
2017-06-09 12:20:00,15.23,15.23,15.22,15.22,115470.0,11.5453,11.5453,11.5377,11.5377,115470.0
2017-06-09 12:30:00,15.22,15.22,15.21,15.22,29493.0,11.5377,11.5377,11.5301,11.5377,29493.0
2017-06-09 12:40:00,15.22,15.23,15.22,15.23,10956.0,11.5377,11.5453,11.5377,11.5453,10956.0
2017-06-09 12:50:00,15.22,15.23,15.22,15.22,9096.0,11.5377,11.5453,11.5377,11.5377,9096.0
2017-06-09 13:00:00,15.22,15.23,15.21,15.21,21741.0,11.5377,11.5453,11.5301,11.5301,21741.0
2017-06-09 13:10:00,15.21,15.22,15.2,15.21,9546.0,11.5301,11.5377,11.5225,11.5301,9546.0
2017-06-09 13:20:00,15.21,15.22,15.21,15.22,3918.0,11.5301,11.5377,11.5301,11.5377,3918.0
2017-06-09 13:30:00,15.22,15.22,15.21,15.21,10485.0,11.5377,11.5377,11.5301,11.5301,10485.0
2017-06-09 13:40:00,15.21,15.21,15.2,15.2,1410.0,11.5301,11.5301,11.5225,11.5225,1410.0
2017-06-09 13:50:00,15.21,15.22,15.2,15.2,9369.0,11.5301,11.5377,11.5225,11.5225,9369.0
2017-06-09 14:00:00,15.21,15.22,15.21,15.21,109896.0,11.5301,11.5377,11.5301,11.5301,109896.0
2017-06-09 14:10:00,15.21,15.22,15.2,15.22,69009.0,11.5301,11.5377,11.5225,11.5377,69009.0
2017-06-09 14:20:00,15.22,15.22,15.21,15.21,13131.0,11.5377,11.5377,11.5301,11.5301,13131.0
2017-06-09 14:30:00,15.21,15.22,15.19,15.19,28830.0,11.5301,11.5377,11.5149,11.5149,28830.0
2017-06-09 14:40:00,15.19,15.19,15.16,15.16,49617.0,11.5149,11.5149,11.4922,11.4922,49617.0
2017-06-09 14:50:00,15.15,15.18,15.15,15.17,58140.0,11.4846,11.5074,11.4846,11.4998,58140.0
2017-06-09 15:00:00,15.18,15.2,15.18,15.19,15294.0,11.5074,11.5225,11.5074,11.5149,15294.0
2017-06-09 15:10:00,15.2,15.21,15.19,15.21,34032.0,11.5225,11.5301,11.5149,11.5301,34032.0
2017-06-09 15:20:00,15.21,15.22,15.2,15.22,19260.0,11.5301,11.5377,11.5225,11.5377,19260.0
2017-06-09 15:30:00,15.21,15.21,15.2,15.2,29460.0,11.5301,11.5301,11.5225,11.5225,29460.0
2017-06-09 15:40:00,15.2,15.2,15.18,15.2,69888.0,11.5225,11.5225,11.5074,11.5225,69888.0
2017-06-09 15:50:00,15.21,15.23,15.21,15.23,91635.0,11.5301,11.5453,11.5301,11.5453,91635.0
2017-06-12 09:30:00,15.22,15.27,15.22,15.26,108690.0,11.5377,11.5756,11.5377,11.568,108690.0
2017-06-12 09:40:00,15.25,15.27,15.24,15.25,34890.0,11.5604,11.5756,11.5528,11.5604,34890.0
2017-06-12 09:50:00,15.25,15.25,15.24,15.25,12630.0,11.5604,11.5604,11.5528,11.5604,12630.0
2017-06-12 10:00:00,15.25,15.25,15.23,15.25,13044.0,11.5604,11.5604,11.5453,11.5604,13044.0
2017-06-12 10:10:00,15.25,15.26,15.24,15.26,26901.0,11.5604,11.568,11.5528,11.568,26901.0
2017-06-12 10:20:00,15.25,15.26,15.25,15.25,17619.0,11.5604,11.568,11.5604,11.5604,17619.0
2017-06-12 10:30:00,15.26,15.26,15.24,15.26,22551.0,11.568,11.568,11.5528,11.568,22551.0
2017-06-12 10:40:00,15.26,15.27,15.25,15.26,11946.0,11.568,11.5756,11.5604,11.568,11946.0
2017-06-12 10:50:00,15.26,15.27,15.26,15.26,18084.0,11.568,11.5756,11.568,11.568,18084.0
2017-06-12 11:00:00,15.27,15.27,15.26,15.26,10524.0,11.5756,11.5756,11.568,11.568,10524.0
2017-06-12 11:10:00,15.26,15.27,15.25,15.26,18195.0,11.568,11.5756,11.5604,11.568,18195.0
2017-06-12 11:20:00,15.26,15.26,15.24,15.25,18270.0,11.568,11.568,11.5528,11.5604,18270.0
2017-06-12 11:30:00,15.25,15.26,15.25,15.25,16758.0,11.5604,11.568,11.5604,11.5604,16758.0
2017-06-12 11:40:00,15.25,15.26,15.25,15.26,56733.0,11.5604,11.568,11.5604,11.568,56733.0
2017-06-12 11:50:00,15.26,15.26,15.25,15.25,15648.0,11.568,11.568,11.5604,11.5604,15648.0
2017-06-12 12:00:00,15.25,15.25,15.24,15.24,100629.0,11.5604,11.5604,11.5528,11.5528,100629.0
2017-06-12 12:10:00,15.24,15.24,15.24,15.24,10665.0,11.5528,11.5528,11.5528,11.5528,10665.0
2017-06-12 12:20:00,15.24,15.25,15.24,15.24,12903.0,11.5528,11.5604,11.5528,11.5528,12903.0
2017-06-12 12:30:00,15.24,15.25,15.24,15.25,3567.0,11.5528,11.5604,11.5528,11.5604,3567.0
2017-06-12 12:40:00,15.24,15.25,15.24,15.24,9822.0,11.5528,11.5604,11.5528,11.5528,9822.0
2017-06-12 12:50:00,15.24,15.24,15.23,15.24,46338.0,11.5528,11.5528,11.5453,11.5528,46338.0
2017-06-12 13:00:00,15.24,15.25,15.23,15.25,24531.0,11.5528,11.5604,11.5453,11.5604,24531.0
2017-06-12 13:10:00,15.24,15.25,15.24,15.25,10146.0,11.5528,11.5604,11.5528,11.5604,10146.0
2017-06-12 13:20:00,15.25,15.25,15.24,15.24,8814.0,11.5604,11.5604,11.5528,11.5528,8814.0
2017-06-12 13:30:00,15.24,15.25,15.24,15.24,11142.0,11.5528,11.5604,11.5528,11.5528,11142.0
2017-06-12 13:40:00,15.24,15.24,15.24,15.24,21351.0,11.5528,11.5528,11.5528,11.5528,21351.0
2017-06-12 13:50:00,15.24,15.24,15.23,15.23,94611.0,11.5528,11.5528,11.5453,11.5453,94611.0
2017-06-12 14:00:00,15.24,15.24,15.24,15.24,12567.0,11.5528,11.5528,11.5528,11.5528,12567.0
2017-06-12 14:10:00,15.24,15.25,15.24,15.25,13596.0,11.5528,11.5604,11.5528,11.5604,13596.0
2017-06-12 14:20:00,15.25,15.25,15.24,15.24,26079.0,11.5604,11.5604,11.5528,11.5528,26079.0
2017-06-12 14:30:00,15.24,15.25,15.24,15.25,5307.0,11.5528,11.5604,11.5528,11.5604,5307.0
2017-06-12 14:40:00,15.25,15.26,15.25,15.25,18273.0,11.5604,11.568,11.5604,11.5604,18273.0
2017-06-12 14:50:00,15.25,15.25,15.24,15.25,26280.0,11.5604,11.5604,11.5528,11.5604,26280.0
2017-06-12 15:00:00,15.25,15.25,15.25,15.25,10785.0,11.5604,11.5604,11.5604,11.5604,10785.0
2017-06-12 15:10:00,15.25,15.25,15.25,15.25,83001.0,11.5604,11.5604,11.5604,11.5604,83001.0
2017-06-12 15:20:00,15.25,15.25,15.24,15.24,11703.0,11.5604,11.5604,11.5528,11.5528,11703.0
2017-06-12 15:30:00,15.24,15.25,15.24,15.24,22173.0,11.5528,11.5604,11.5528,11.5528,22173.0
2017-06-12 15:40:00,15.25,15.25,15.24,15.24,113928.0,11.5604,11.5604,11.5528,11.5528,113928.0
2017-06-12 15:50:00,15.24,15.26,15.24,15.26,71361.0,11.5528,11.568,11.5528,11.568,71361.0
2017-06-13 09:30:00,15.28,15.28,15.26,15.27,49239.0,11.5832,11.5832,11.568,11.5756,49239.0
2017-06-13 09:40:00,15.26,15.28,15.26,15.26,20094.0,11.568,11.5832,11.568,11.568,20094.0
2017-06-13 09:50:00,15.27,15.27,15.25,15.26,11874.0,11.5756,11.5756,11.5604,11.568,11874.0
2017-06-13 10:00:00,15.26,15.27,15.26,15.27,22170.0,11.568,11.5756,11.568,11.5756,22170.0
2017-06-13 10:10:00,15.27,15.28,15.27,15.27,16668.0,11.5756,11.5832,11.5756,11.5756,16668.0
2017-06-13 10:20:00,15.27,15.28,15.27,15.28,6699.0,11.5756,11.5832,11.5756,11.5832,6699.0
2017-06-13 10:30:00,15.28,15.29,15.28,15.29,14439.0,11.5832,11.5907,11.5832,11.5907,14439.0
2017-06-13 10:40:00,15.29,15.29,15.28,15.28,50739.0,11.5907,11.5907,11.5832,11.5832,50739.0
2017-06-13 10:50:00,15.28,15.28,15.28,15.28,13548.0,11.5832,11.5832,11.5832,11.5832,13548.0
2017-06-13 11:00:00,15.27,15.27,15.27,15.27,87903.0,11.5756,11.5756,11.5756,11.5756,87903.0
2017-06-13 11:10:00,15.27,15.28,15.27,15.28,19380.0,11.5756,11.5832,11.5756,11.5832,19380.0
2017-06-13 11:20:00,15.28,15.28,15.27,15.28,16773.0,11.5832,11.5832,11.5756,11.5832,16773.0
2017-06-13 11:30:00,15.28,15.28,15.28,15.28,22005.0,11.5832,11.5832,11.5832,11.5832,22005.0
2017-06-13 11:40:00,15.28,15.3,15.28,15.29,43002.0,11.5832,11.5983,11.5832,11.5907,43002.0
2017-06-13 11:50:00,15.29,15.29,15.28,15.29,10590.0,11.5907,11.5907,11.5832,11.5907,10590.0
2017-06-13 12:00:00,15.29,15.29,15.28,15.28,52677.0,11.5907,11.5907,11.5832,11.5832,52677.0
2017-06-13 12:10:00,15.28,15.29,15.28,15.29,5712.0,11.5832,11.5907,11.5832,11.5907,5712.0
2017-06-13 12:20:00,15.28,15.29,15.28,15.29,10386.0,11.5832,11.5907,11.5832,11.5907,10386.0
2017-06-13 12:30:00,15.29,15.29,15.28,15.29,138039.0,11.5907,11.5907,11.5832,11.5907,138039.0
2017-06-13 12:40:00,15.29,15.3,15.29,15.29,11388.0,11.5907,11.5983,11.5907,11.5907,11388.0
2017-06-13 12:50:00,15.3,15.3,15.29,15.3,12486.0,11.5983,11.5983,11.5907,11.5983,12486.0
2017-06-13 13:00:00,15.29,15.3,15.29,15.3,25059.0,11.5907,11.5983,11.5907,11.5983,25059.0
2017-06-13 13:10:00,15.3,15.31,15.3,15.31,65307.0,11.5983,11.6059,11.5983,11.6059,65307.0
2017-06-13 13:20:00,15.31,15.31,15.3,15.3,93822.0,11.6059,11.6059,11.5983,11.5983,93822.0
2017-06-13 13:30:00,15.31,15.31,15.3,15.31,3438.0,11.6059,11.6059,11.5983,11.6059,3438.0
2017-06-13 13:40:00,15.3,15.3,15.3,15.3,21567.0,11.5983,11.5983,11.5983,11.5983,21567.0
2017-06-13 13:50:00,15.3,15.31,15.3,15.31,13689.0,11.5983,11.6059,11.5983,11.6059,13689.0
2017-06-13 14:00:00,15.31,15.31,15.3,15.31,10692.0,11.6059,11.6059,11.5983,11.6059,10692.0
2017-06-13 14:10:00,15.31,15.31,15.31,15.31,8922.0,11.6059,11.6059,11.6059,11.6059,8922.0
2017-06-13 14:20:00,15.31,15.31,15.31,15.31,36939.0,11.6059,11.6059,11.6059,11.6059,36939.0
2017-06-13 14:30:00,15.31,15.31,15.3,15.3,6645.0,11.6059,11.6059,11.5983,11.5983,6645.0
2017-06-13 14:40:00,15.3,15.31,15.3,15.3,6105.0,11.5983,11.6059,11.5983,11.5983,6105.0
2017-06-13 14:50:00,15.3,15.31,15.29,15.3,86703.0,11.5983,11.6059,11.5907,11.5983,86703.0
2017-06-13 15:00:00,15.3,15.3,15.29,15.3,15591.0,11.5983,11.5983,11.5907,11.5983,15591.0
2017-06-13 15:10:00,15.3,15.3,15.29,15.3,19755.0,11.5983,11.5983,11.5907,11.5983,19755.0
2017-06-13 15:20:00,15.3,15.3,15.3,15.3,9030.0,11.5983,11.5983,11.5983,11.5983,9030.0
2017-06-13 15:30:00,15.31,15.31,15.3,15.3,51252.0,11.6059,11.6059,11.5983,11.5983,51252.0
2017-06-13 15:40:00,15.3,15.3,15.29,15.3,47328.0,11.5983,11.5983,11.5907,11.5983,47328.0
2017-06-13 15:50:00,15.3,15.3,15.29,15.3,60771.0,11.5983,11.5983,11.5907,11.5983,60771.0
2017-06-14 09:30:00,15.33,15.33,15.32,15.32,40509.0,11.6211,11.6211,11.6135,11.6135,40509.0
2017-06-14 09:40:00,15.33,15.33,15.32,15.32,75024.0,11.6211,11.6211,11.6135,11.6135,75024.0
2017-06-14 09:50:00,15.32,15.32,15.32,15.32,92670.0,11.6135,11.6135,11.6135,11.6135,92670.0
2017-06-14 10:00:00,15.32,15.32,15.31,15.32,27186.0,11.6135,11.6135,11.6059,11.6135,27186.0
2017-06-14 10:10:00,15.32,15.32,15.31,15.32,35208.0,11.6135,11.6135,11.6059,11.6135,35208.0
2017-06-14 10:20:00,15.32,15.32,15.31,15.32,16161.0,11.6135,11.6135,11.6059,11.6135,16161.0
2017-06-14 10:30:00,15.32,15.32,15.31,15.32,20817.0,11.6135,11.6135,11.6059,11.6135,20817.0
2017-06-14 10:40:00,15.32,15.33,15.32,15.32,20160.0,11.6135,11.6211,11.6135,11.6135,20160.0
2017-06-14 10:50:00,15.32,15.33,15.31,15.31,29367.0,11.6135,11.6211,11.6059,11.6059,29367.0
2017-06-14 11:00:00,15.32,15.33,15.32,15.33,23970.0,11.6135,11.6211,11.6135,11.6211,23970.0
2017-06-14 11:10:00,15.33,15.33,15.33,15.33,4422.0,11.6211,11.6211,11.6211,11.6211,4422.0
2017-06-14 11:20:00,15.33,15.34,15.33,15.33,9063.0,11.6211,11.6287,11.6211,11.6211,9063.0
2017-06-14 11:30:00,15.34,15.34,15.32,15.33,29280.0,11.6287,11.6287,11.6135,11.6211,29280.0
2017-06-14 11:40:00,15.33,15.34,15.32,15.33,14400.0,11.6211,11.6287,11.6135,11.6211,14400.0
2017-06-14 11:50:00,15.33,15.34,15.33,15.33,22842.0,11.6211,11.6287,11.6211,11.6211,22842.0
2017-06-14 12:00:00,15.33,15.34,15.33,15.34,123135.0,11.6211,11.6287,11.6211,11.6287,123135.0
2017-06-14 12:10:00,15.34,15.34,15.33,15.34,9030.0,11.6287,11.6287,11.6211,11.6287,9030.0
2017-06-14 12:20:00,15.34,15.34,15.34,15.34,16062.0,11.6287,11.6287,11.6287,11.6287,16062.0
2017-06-14 12:30:00,15.34,15.34,15.34,15.34,18015.0,11.6287,11.6287,11.6287,11.6287,18015.0
2017-06-14 12:40:00,15.34,15.35,15.34,15.34,15633.0,11.6287,11.6362,11.6287,11.6287,15633.0
2017-06-14 12:50:00,15.34,15.34,15.33,15.33,6003.0,11.6287,11.6287,11.6211,11.6211,6003.0
2017-06-14 13:00:00,15.34,15.35,15.34,15.34,35829.0,11.6287,11.6362,11.6287,11.6287,35829.0
2017-06-14 13:10:00,15.34,15.34,15.33,15.33,43221.0,11.6287,11.6287,11.6211,11.6211,43221.0
2017-06-14 13:20:00,15.33,15.34,15.33,15.33,21393.0,11.6211,11.6287,11.6211,11.6211,21393.0
2017-06-14 13:30:00,15.33,15.34,15.33,15.33,7134.0,11.6211,11.6287,11.6211,11.6211,7134.0
2017-06-14 13:40:00,15.33,15.34,15.33,15.34,10260.0,11.6211,11.6287,11.6211,11.6287,10260.0
2017-06-14 13:50:00,15.34,15.34,15.33,15.34,9696.0,11.6287,11.6287,11.6211,11.6287,9696.0
2017-06-14 14:00:00,15.33,15.35,15.33,15.34,31941.0,11.6211,11.6362,11.6211,11.6287,31941.0
2017-06-14 14:10:00,15.34,15.35,15.32,15.32,9789.0,11.6287,11.6362,11.6135,11.6135,9789.0
2017-06-14 14:20:00,15.32,15.33,15.32,15.32,10545.0,11.6135,11.6211,11.6135,11.6135,10545.0
2017-06-14 14:30:00,15.33,15.33,15.31,15.32,25362.0,11.6211,11.6211,11.6059,11.6135,25362.0
2017-06-14 14:40:00,15.31,15.32,15.28,15.3,59994.0,11.6059,11.6135,11.5832,11.5983,59994.0
2017-06-14 14:50:00,15.29,15.3,15.29,15.29,42768.0,11.5907,11.5983,11.5907,11.5907,42768.0
2017-06-14 15:00:00,15.29,15.29,15.28,15.29,12957.0,11.5907,11.5907,11.5832,11.5907,12957.0
2017-06-14 15:10:00,15.28,15.29,15.27,15.29,39276.0,11.5832,11.5907,11.5756,11.5907,39276.0
2017-06-14 15:20:00,15.29,15.3,15.29,15.3,11439.0,11.5907,11.5983,11.5907,11.5983,11439.0
2017-06-14 15:30:00,15.3,15.31,15.29,15.3,66303.0,11.5983,11.6059,11.5907,11.5983,66303.0
2017-06-14 15:40:00,15.31,15.32,15.31,15.32,20388.0,11.6059,11.6135,11.6059,11.6135,20388.0
2017-06-14 15:50:00,15.32,15.33,15.31,15.32,76467.0,11.6135,11.6211,11.6059,11.6135,76467.0
2017-06-15 09:30:00,15.26,15.28,15.25,15.26,109671.0,11.568,11.5832,11.5604,11.568,109671.0
2017-06-15 09:40:00,15.27,15.27,15.24,15.24,41670.0,11.5756,11.5756,11.5528,11.5528,41670.0
2017-06-15 09:50:00,15.24,15.26,15.23,15.25,84075.0,11.5528,11.568,11.5453,11.5604,84075.0
2017-06-15 10:00:00,15.26,15.26,15.25,15.26,21978.0,11.568,11.568,11.5604,11.568,21978.0
2017-06-15 10:10:00,15.26,15.26,15.25,15.26,60855.0,11.568,11.568,11.5604,11.568,60855.0
2017-06-15 10:20:00,15.26,15.26,15.25,15.26,8961.0,11.568,11.568,11.5604,11.568,8961.0
2017-06-15 10:30:00,15.26,15.27,15.26,15.27,16842.0,11.568,11.5756,11.568,11.5756,16842.0
2017-06-15 10:40:00,15.26,15.27,15.26,15.26,14475.0,11.568,11.5756,11.568,11.568,14475.0
2017-06-15 10:50:00,15.27,15.28,15.26,15.28,19500.0,11.5756,11.5832,11.568,11.5832,19500.0
2017-06-15 11:00:00,15.28,15.29,15.28,15.28,15756.0,11.5832,11.5907,11.5832,11.5832,15756.0
2017-06-15 11:10:00,15.28,15.3,15.28,15.3,25680.0,11.5832,11.5983,11.5832,11.5983,25680.0
2017-06-15 11:20:00,15.3,15.3,15.3,15.3,45084.0,11.5983,11.5983,11.5983,11.5983,45084.0
2017-06-15 11:30:00,15.31,15.31,15.3,15.3,9792.0,11.6059,11.6059,11.5983,11.5983,9792.0
2017-06-15 11:40:00,15.3,15.31,15.3,15.3,12399.0,11.5983,11.6059,11.5983,11.5983,12399.0
2017-06-15 11:50:00,15.31,15.31,15.3,15.3,18717.0,11.6059,11.6059,11.5983,11.5983,18717.0
2017-06-15 12:00:00,15.3,15.3,15.3,15.3,24906.0,11.5983,11.5983,11.5983,11.5983,24906.0
2017-06-15 12:10:00,15.3,15.31,15.3,15.3,22332.0,11.5983,11.6059,11.5983,11.5983,22332.0
2017-06-15 12:20:00,15.3,15.3,15.29,15.29,27261.0,11.5983,11.5983,11.5907,11.5907,27261.0
2017-06-15 12:30:00,15.3,15.3,15.29,15.3,152730.0,11.5983,11.5983,11.5907,11.5983,152730.0
2017-06-15 12:40:00,15.3,15.31,15.29,15.31,13335.0,11.5983,11.6059,11.5907,11.6059,13335.0
2017-06-15 12:50:00,15.3,15.31,15.3,15.31,9630.0,11.5983,11.6059,11.5983,11.6059,9630.0
2017-06-15 13:00:00,15.31,15.32,15.31,15.32,9705.0,11.6059,11.6135,11.6059,11.6135,9705.0
2017-06-15 13:10:00,15.31,15.32,15.31,15.31,16761.0,11.6059,11.6135,11.6059,11.6059,16761.0
2017-06-15 13:20:00,15.31,15.32,15.31,15.31,11625.0,11.6059,11.6135,11.6059,11.6059,11625.0
2017-06-15 13:30:00,15.31,15.32,15.31,15.31,15582.0,11.6059,11.6135,11.6059,11.6059,15582.0
2017-06-15 13:40:00,15.31,15.32,15.3,15.31,27693.0,11.6059,11.6135,11.5983,11.6059,27693.0
2017-06-15 13:50:00,15.31,15.32,15.31,15.32,15201.0,11.6059,11.6135,11.6059,11.6135,15201.0
2017-06-15 14:00:00,15.32,15.33,15.31,15.32,32532.0,11.6135,11.6211,11.6059,11.6135,32532.0
2017-06-15 14:10:00,15.33,15.33,15.32,15.32,15108.0,11.6211,11.6211,11.6135,11.6135,15108.0
2017-06-15 14:20:00,15.32,15.33,15.32,15.32,5913.0,11.6135,11.6211,11.6135,11.6135,5913.0
2017-06-15 14:30:00,15.32,15.33,15.32,15.32,9438.0,11.6135,11.6211,11.6135,11.6135,9438.0
2017-06-15 14:40:00,15.33,15.33,15.32,15.33,60831.0,11.6211,11.6211,11.6135,11.6211,60831.0
2017-06-15 14:50:00,15.34,15.34,15.32,15.33,14496.0,11.6287,11.6287,11.6135,11.6211,14496.0
2017-06-15 15:00:00,15.33,15.34,15.33,15.34,36723.0,11.6211,11.6287,11.6211,11.6287,36723.0
2017-06-15 15:10:00,15.33,15.33,15.33,15.33,29127.0,11.6211,11.6211,11.6211,11.6211,29127.0
2017-06-15 15:20:00,15.33,15.33,15.33,15.33,114636.0,11.6211,11.6211,11.6211,11.6211,114636.0
2017-06-15 15:30:00,15.34,15.34,15.33,15.33,17877.0,11.6287,11.6287,11.6211,11.6211,17877.0
2017-06-15 15:40:00,15.32,15.33,15.31,15.32,52383.0,11.6135,11.6211,11.6059,11.6135,52383.0
2017-06-15 15:50:00,15.32,15.33,15.32,15.33,38439.0,11.6135,11.6211,11.6135,11.6211,38439.0
2017-06-16 09:30:00,15.32,15.32,15.28,15.28,67161.0,11.6135,11.6135,11.5832,11.5832,67161.0
2017-06-16 09:40:00,15.29,15.29,15.28,15.29,29685.0,11.5907,11.5907,11.5832,11.5907,29685.0
2017-06-16 09:50:00,15.28,15.28,15.27,15.28,6411.0,11.5832,11.5832,11.5756,11.5832,6411.0
2017-06-16 10:00:00,15.28,15.28,15.26,15.28,5019.0,11.5832,11.5832,11.568,11.5832,5019.0
2017-06-16 10:10:00,15.28,15.28,15.27,15.28,17304.0,11.5832,11.5832,11.5756,11.5832,17304.0
2017-06-16 10:20:00,15.28,15.28,15.26,15.27,13173.0,11.5832,11.5832,11.568,11.5756,13173.0
2017-06-16 10:30:00,15.26,15.27,15.26,15.27,24024.0,11.568,11.5756,11.568,11.5756,24024.0
2017-06-16 10:40:00,15.27,15.27,15.26,15.26,18309.0,11.5756,11.5756,11.568,11.568,18309.0
2017-06-16 10:50:00,15.26,15.26,15.25,15.26,84696.0,11.568,11.568,11.5604,11.568,84696.0
2017-06-16 11:00:00,15.27,15.27,15.26,15.27,23796.0,11.5756,11.5756,11.568,11.5756,23796.0
2017-06-16 11:10:00,15.27,15.29,15.27,15.28,33495.0,11.5756,11.5907,11.5756,11.5832,33495.0
2017-06-16 11:20:00,15.29,15.29,15.28,15.28,23238.0,11.5907,11.5907,11.5832,11.5832,23238.0
2017-06-16 11:30:00,15.28,15.29,15.28,15.29,29340.0,11.5832,11.5907,11.5832,11.5907,29340.0
2017-06-16 11:40:00,15.29,15.3,15.29,15.29,9801.0,11.5907,11.5983,11.5907,11.5907,9801.0
2017-06-16 11:50:00,15.29,15.3,15.29,15.3,11406.0,11.5907,11.5983,11.5907,11.5983,11406.0
2017-06-16 12:00:00,15.3,15.31,15.3,15.3,41757.0,11.5983,11.6059,11.5983,11.5983,41757.0
2017-06-16 12:10:00,15.31,15.31,15.31,15.31,45450.0,11.6059,11.6059,11.6059,11.6059,45450.0
2017-06-16 12:20:00,15.31,15.32,15.31,15.32,20022.0,11.6059,11.6135,11.6059,11.6135,20022.0
2017-06-16 12:30:00,15.31,15.32,15.31,15.31,92328.0,11.6059,11.6135,11.6059,11.6059,92328.0
2017-06-16 12:40:00,15.31,15.32,15.31,15.31,20796.0,11.6059,11.6135,11.6059,11.6059,20796.0
2017-06-16 12:50:00,15.32,15.32,15.31,15.31,29388.0,11.6135,11.6135,11.6059,11.6059,29388.0
2017-06-16 13:00:00,15.31,15.32,15.31,15.32,5274.0,11.6059,11.6135,11.6059,11.6135,5274.0
2017-06-16 13:10:00,15.32,15.32,15.31,15.31,6705.0,11.6135,11.6135,11.6059,11.6059,6705.0
2017-06-16 13:20:00,15.3,15.31,15.3,15.31,5928.0,11.5983,11.6059,11.5983,11.6059,5928.0
2017-06-16 13:30:00,15.3,15.31,15.3,15.3,7851.0,11.5983,11.6059,11.5983,11.5983,7851.0
2017-06-16 13:40:00,15.3,15.31,15.3,15.31,27216.0,11.5983,11.6059,11.5983,11.6059,27216.0
2017-06-16 13:50:00,15.31,15.31,15.3,15.31,5265.0,11.6059,11.6059,11.5983,11.6059,5265.0
2017-06-16 14:00:00,15.31,15.32,15.31,15.32,39459.0,11.6059,11.6135,11.6059,11.6135,39459.0
2017-06-16 14:10:00,15.32,15.32,15.31,15.32,3438.0,11.6135,11.6135,11.6059,11.6135,3438.0
2017-06-16 14:20:00,15.31,15.32,15.31,15.31,15489.0,11.6059,11.6135,11.6059,11.6059,15489.0
2017-06-16 14:30:00,15.32,15.32,15.31,15.32,20985.0,11.6135,11.6135,11.6059,11.6135,20985.0
2017-06-16 14:40:00,15.31,15.32,15.31,15.32,11208.0,11.6059,11.6135,11.6059,11.6135,11208.0
2017-06-16 14:50:00,15.32,15.33,15.31,15.32,9534.0,11.6135,11.6211,11.6059,11.6135,9534.0
2017-06-16 15:00:00,15.32,15.33,15.32,15.32,72057.0,11.6135,11.6211,11.6135,11.6135,72057.0
2017-06-16 15:10:00,15.32,15.32,15.31,15.31,11589.0,11.6135,11.6135,11.6059,11.6059,11589.0
2017-06-16 15:20:00,15.32,15.32,15.31,15.32,42942.0,11.6135,11.6135,11.6059,11.6135,42942.0
2017-06-16 15:30:00,15.32,15.33,15.32,15.32,13218.0,11.6135,11.6211,11.6135,11.6135,13218.0
2017-06-16 15:40:00,15.32,15.33,15.32,15.32,41763.0,11.6135,11.6211,11.6135,11.6135,41763.0
2017-06-16 15:50:00,15.33,15.35,15.33,15.35,20283.0,11.6211,11.6362,11.6211,11.6362,20283.0
2017-06-19 09:30:00,15.29,15.29,15.25,15.27,125079.0,11.6743,11.6743,11.6437,11.659,125079.0
2017-06-19 09:40:00,15.26,15.28,15.26,15.28,20871.0,11.6514,11.6666,11.6514,11.6666,20871.0
2017-06-19 09:50:00,15.27,15.27,15.26,15.27,15531.0,11.659,11.659,11.6514,11.659,15531.0
2017-06-19 10:00:00,15.27,15.3,15.27,15.28,29577.0,11.659,11.6819,11.659,11.6666,29577.0
2017-06-19 10:10:00,15.29,15.29,15.28,15.29,27732.0,11.6743,11.6743,11.6666,11.6743,27732.0
2017-06-19 10:20:00,15.29,15.29,15.28,15.29,23484.0,11.6743,11.6743,11.6666,11.6743,23484.0
2017-06-19 10:30:00,15.29,15.3,15.28,15.28,27492.0,11.6743,11.6819,11.6666,11.6666,27492.0
2017-06-19 10:40:00,15.29,15.29,15.27,15.28,30252.0,11.6743,11.6743,11.659,11.6666,30252.0
2017-06-19 10:50:00,15.28,15.28,15.27,15.28,22026.0,11.6666,11.6666,11.659,11.6666,22026.0
2017-06-19 11:00:00,15.28,15.29,15.28,15.28,6825.0,11.6666,11.6743,11.6666,11.6666,6825.0
2017-06-19 11:10:00,15.29,15.29,15.28,15.28,11925.0,11.6743,11.6743,11.6666,11.6666,11925.0
2017-06-19 11:20:00,15.28,15.29,15.27,15.28,89499.0,11.6666,11.6743,11.659,11.6666,89499.0
2017-06-19 11:30:00,15.28,15.29,15.28,15.28,10398.0,11.6666,11.6743,11.6666,11.6666,10398.0
2017-06-19 11:40:00,15.29,15.29,15.28,15.29,12741.0,11.6743,11.6743,11.6666,11.6743,12741.0
2017-06-19 11:50:00,15.3,15.3,15.29,15.3,5013.0,11.6819,11.6819,11.6743,11.6819,5013.0
2017-06-19 12:00:00,15.3,15.3,15.29,15.3,42297.0,11.6819,11.6819,11.6743,11.6819,42297.0
2017-06-19 12:10:00,15.3,15.31,15.3,15.31,134163.0,11.6819,11.6895,11.6819,11.6895,134163.0
2017-06-19 12:20:00,15.3,15.31,15.3,15.31,34422.0,11.6819,11.6895,11.6819,11.6895,34422.0
2017-06-19 12:30:00,15.31,15.31,15.29,15.3,267849.0,11.6895,11.6895,11.6743,11.6819,267849.0
2017-06-19 12:40:00,15.3,15.3,15.29,15.3,30012.0,11.6819,11.6819,11.6743,11.6819,30012.0
2017-06-19 12:50:00,15.3,15.3,15.3,15.3,9078.0,11.6819,11.6819,11.6819,11.6819,9078.0
2017-06-19 13:00:00,15.3,15.31,15.3,15.31,2343.0,11.6819,11.6895,11.6819,11.6895,2343.0
2017-06-19 13:10:00,15.31,15.31,15.3,15.31,19683.0,11.6895,11.6895,11.6819,11.6895,19683.0
2017-06-19 13:20:00,15.31,15.31,15.3,15.31,25059.0,11.6895,11.6895,11.6819,11.6895,25059.0
2017-06-19 13:30:00,15.31,15.31,15.3,15.3,26061.0,11.6895,11.6895,11.6819,11.6819,26061.0
2017-06-19 13:40:00,15.3,15.3,15.3,15.3,44850.0,11.6819,11.6819,11.6819,11.6819,44850.0
2017-06-19 13:50:00,15.3,15.3,15.29,15.3,32433.0,11.6819,11.6819,11.6743,11.6819,32433.0
2017-06-19 14:00:00,15.3,15.3,15.29,15.29,34725.0,11.6819,11.6819,11.6743,11.6743,34725.0
2017-06-19 14:10:00,15.29,15.3,15.29,15.29,16974.0,11.6743,11.6819,11.6743,11.6743,16974.0
2017-06-19 14:20:00,15.29,15.29,15.29,15.29,24549.0,11.6743,11.6743,11.6743,11.6743,24549.0
2017-06-19 14:30:00,15.29,15.3,15.29,15.29,24024.0,11.6743,11.6819,11.6743,11.6743,24024.0
2017-06-19 14:40:00,15.3,15.3,15.29,15.29,18276.0,11.6819,11.6819,11.6743,11.6743,18276.0
2017-06-19 14:50:00,15.3,15.3,15.29,15.29,9273.0,11.6819,11.6819,11.6743,11.6743,9273.0
2017-06-19 15:00:00,15.29,15.3,15.29,15.3,6333.0,11.6743,11.6819,11.6743,11.6819,6333.0
2017-06-19 15:10:00,15.29,15.3,15.29,15.3,7560.0,11.6743,11.6819,11.6743,11.6819,7560.0
2017-06-19 15:20:00,15.3,15.3,15.3,15.3,8013.0,11.6819,11.6819,11.6819,11.6819,8013.0
2017-06-19 15:30:00,15.3,15.31,15.3,15.31,17814.0,11.6819,11.6895,11.6819,11.6895,17814.0
2017-06-19 15:40:00,15.3,15.31,15.3,15.31,46101.0,11.6819,11.6895,11.6819,11.6895,46101.0
2017-06-19 15:50:00,15.31,15.32,15.31,15.32,98415.0,11.6895,11.6972,11.6895,11.6972,98415.0
2017-06-20 09:30:00,15.3,15.31,15.29,15.3,69258.0,11.6819,11.6895,11.6743,11.6819,69258.0
2017-06-20 09:40:00,15.3,15.3,15.28,15.28,15132.0,11.6819,11.6819,11.6666,11.6666,15132.0
2017-06-20 09:50:00,15.28,15.28,15.27,15.28,10623.0,11.6666,11.6666,11.659,11.6666,10623.0
2017-06-20 10:00:00,15.28,15.28,15.28,15.28,14730.0,11.6666,11.6666,11.6666,11.6666,14730.0
2017-06-20 10:10:00,15.28,15.29,15.28,15.29,22275.0,11.6666,11.6743,11.6666,11.6743,22275.0
2017-06-20 10:20:00,15.28,15.29,15.28,15.28,9804.0,11.6666,11.6743,11.6666,11.6666,9804.0
2017-06-20 10:30:00,15.27,15.28,15.27,15.28,17565.0,11.659,11.6666,11.659,11.6666,17565.0
2017-06-20 10:40:00,15.28,15.29,15.27,15.29,7344.0,11.6666,11.6743,11.659,11.6743,7344.0
2017-06-20 10:50:00,15.29,15.29,15.28,15.28,27318.0,11.6743,11.6743,11.6666,11.6666,27318.0
2017-06-20 11:00:00,15.28,15.29,15.28,15.29,3345.0,11.6666,11.6743,11.6666,11.6743,3345.0
2017-06-20 11:10:00,15.29,15.29,15.28,15.28,14304.0,11.6743,11.6743,11.6666,11.6666,14304.0
2017-06-20 11:20:00,15.28,15.28,15.28,15.28,6909.0,11.6666,11.6666,11.6666,11.6666,6909.0
2017-06-20 11:30:00,15.28,15.28,15.27,15.28,12879.0,11.6666,11.6666,11.659,11.6666,12879.0
2017-06-20 11:40:00,15.28,15.28,15.27,15.28,20583.0,11.6666,11.6666,11.659,11.6666,20583.0
2017-06-20 11:50:00,15.28,15.28,15.27,15.27,31467.0,11.6666,11.6666,11.659,11.659,31467.0
2017-06-20 12:00:00,15.27,15.27,15.27,15.27,9423.0,11.659,11.659,11.659,11.659,9423.0
2017-06-20 12:10:00,15.27,15.28,15.27,15.27,18393.0,11.659,11.6666,11.659,11.659,18393.0
2017-06-20 12:20:00,15.26,15.27,15.25,15.26,95496.0,11.6514,11.659,11.6437,11.6514,95496.0
2017-06-20 12:30:00,15.26,15.26,15.25,15.26,9258.0,11.6514,11.6514,11.6437,11.6514,9258.0
2017-06-20 12:40:00,15.26,15.27,15.26,15.26,11121.0,11.6514,11.659,11.6514,11.6514,11121.0
2017-06-20 12:50:00,15.26,15.28,15.26,15.28,28053.0,11.6514,11.6666,11.6514,11.6666,28053.0
2017-06-20 13:00:00,15.28,15.28,15.27,15.27,16143.0,11.6666,11.6666,11.659,11.659,16143.0
2017-06-20 13:10:00,15.27,15.27,15.27,15.27,4122.0,11.659,11.659,11.659,11.659,4122.0
2017-06-20 13:20:00,15.27,15.28,15.27,15.27,9021.0,11.659,11.6666,11.659,11.659,9021.0
2017-06-20 13:30:00,15.27,15.27,15.27,15.27,16662.0,11.659,11.659,11.659,11.659,16662.0
2017-06-20 13:40:00,15.27,15.27,15.27,15.27,9702.0,11.659,11.659,11.659,11.659,9702.0
2017-06-20 13:50:00,15.27,15.27,15.26,15.27,23637.0,11.659,11.659,11.6514,11.659,23637.0
2017-06-20 14:00:00,15.27,15.27,15.27,15.27,5145.0,11.659,11.659,11.659,11.659,5145.0
2017-06-20 14:10:00,15.27,15.27,15.26,15.26,35802.0,11.659,11.659,11.6514,11.6514,35802.0
2017-06-20 14:20:00,15.26,15.26,15.25,15.25,12489.0,11.6514,11.6514,11.6437,11.6437,12489.0
2017-06-20 14:30:00,15.25,15.26,15.25,15.25,36372.0,11.6437,11.6514,11.6437,11.6437,36372.0
2017-06-20 14:40:00,15.25,15.26,15.25,15.26,18726.0,11.6437,11.6514,11.6437,11.6514,18726.0
2017-06-20 14:50:00,15.26,15.26,15.25,15.26,6525.0,11.6514,11.6514,11.6437,11.6514,6525.0
2017-06-20 15:00:00,15.26,15.27,15.26,15.26,15267.0,11.6514,11.659,11.6514,11.6514,15267.0
2017-06-20 15:10:00,15.26,15.27,15.26,15.27,28371.0,11.6514,11.659,11.6514,11.659,28371.0
2017-06-20 15:20:00,15.26,15.27,15.26,15.26,32619.0,11.6514,11.659,11.6514,11.6514,32619.0
2017-06-20 15:30:00,15.26,15.26,15.25,15.26,72423.0,11.6514,11.6514,11.6437,11.6514,72423.0
2017-06-20 15:40:00,15.25,15.26,15.23,15.24,65571.0,11.6437,11.6514,11.6284,11.6361,65571.0
2017-06-20 15:50:00,15.24,15.24,15.23,15.23,51273.0,11.6361,11.6361,11.6284,11.6284,51273.0
2017-06-21 09:30:00,15.25,15.25,15.23,15.24,68712.0,11.6437,11.6437,11.6284,11.6361,68712.0
2017-06-21 09:40:00,15.24,15.24,15.22,15.22,13683.0,11.6361,11.6361,11.6208,11.6208,13683.0
2017-06-21 09:50:00,15.23,15.23,15.22,15.22,66849.0,11.6284,11.6284,11.6208,11.6208,66849.0
2017-06-21 10:00:00,15.22,15.22,15.21,15.22,28170.0,11.6208,11.6208,11.6132,11.6208,28170.0
2017-06-21 10:10:00,15.21,15.21,15.2,15.21,27060.0,11.6132,11.6132,11.6055,11.6132,27060.0
2017-06-21 10:20:00,15.21,15.22,15.21,15.21,54870.0,11.6132,11.6208,11.6132,11.6132,54870.0
2017-06-21 10:30:00,15.22,15.23,15.21,15.22,32550.0,11.6208,11.6284,11.6132,11.6208,32550.0
2017-06-21 10:40:00,15.22,15.24,15.22,15.23,84804.0,11.6208,11.6361,11.6208,11.6284,84804.0
2017-06-21 10:50:00,15.23,15.23,15.21,15.22,50253.0,11.6284,11.6284,11.6132,11.6208,50253.0
2017-06-21 11:00:00,15.21,15.21,15.2,15.2,72636.0,11.6132,11.6132,11.6055,11.6055,72636.0
2017-06-21 11:10:00,15.2,15.2,15.19,15.19,28743.0,11.6055,11.6055,11.5979,11.5979,28743.0
2017-06-21 11:20:00,15.19,15.2,15.19,15.19,34194.0,11.5979,11.6055,11.5979,11.5979,34194.0
2017-06-21 11:30:00,15.19,15.2,15.19,15.2,15444.0,11.5979,11.6055,11.5979,11.6055,15444.0
2017-06-21 11:40:00,15.2,15.21,15.2,15.21,13767.0,11.6055,11.6132,11.6055,11.6132,13767.0
2017-06-21 11:50:00,15.21,15.21,15.2,15.21,3825.0,11.6132,11.6132,11.6055,11.6132,3825.0
2017-06-21 12:00:00,15.21,15.21,15.2,15.21,5160.0,11.6132,11.6132,11.6055,11.6132,5160.0
2017-06-21 12:10:00,15.21,15.21,15.2,15.2,10083.0,11.6132,11.6132,11.6055,11.6055,10083.0
2017-06-21 12:20:00,15.2,15.21,15.2,15.21,11982.0,11.6055,11.6132,11.6055,11.6132,11982.0
2017-06-21 12:30:00,15.21,15.21,15.2,15.2,22644.0,11.6132,11.6132,11.6055,11.6055,22644.0
2017-06-21 12:40:00,15.19,15.2,15.19,15.19,26082.0,11.5979,11.6055,11.5979,11.5979,26082.0
2017-06-21 12:50:00,15.19,15.19,15.18,15.18,96255.0,11.5979,11.5979,11.5903,11.5903,96255.0
2017-06-21 13:00:00,15.18,15.19,15.18,15.18,2607.0,11.5903,11.5979,11.5903,11.5903,2607.0
2017-06-21 13:10:00,15.18,15.19,15.18,15.19,6351.0,11.5903,11.5979,11.5903,11.5979,6351.0
2017-06-21 13:20:00,15.19,15.19,15.18,15.18,3930.0,11.5979,11.5979,11.5903,11.5903,3930.0
2017-06-21 13:30:00,15.19,15.19,15.18,15.18,29784.0,11.5979,11.5979,11.5903,11.5903,29784.0
2017-06-21 13:40:00,15.18,15.19,15.18,15.18,14910.0,11.5903,11.5979,11.5903,11.5903,14910.0
2017-06-21 13:50:00,15.18,15.18,15.17,15.17,25434.0,11.5903,11.5903,11.5826,11.5826,25434.0
2017-06-21 14:00:00,15.17,15.17,15.16,15.17,44838.0,11.5826,11.5826,11.575,11.5826,44838.0
2017-06-21 14:10:00,15.17,15.18,15.17,15.18,18027.0,11.5826,11.5903,11.5826,11.5903,18027.0
2017-06-21 14:20:00,15.18,15.18,15.17,15.17,8214.0,11.5903,11.5903,11.5826,11.5826,8214.0
2017-06-21 14:30:00,15.17,15.19,15.17,15.19,9666.0,11.5826,11.5979,11.5826,11.5979,9666.0
2017-06-21 14:40:00,15.18,15.19,15.18,15.19,14091.0,11.5903,11.5979,11.5903,11.5979,14091.0
2017-06-21 14:50:00,15.19,15.19,15.18,15.19,14967.0,11.5979,11.5979,11.5903,11.5979,14967.0
2017-06-21 15:00:00,15.19,15.19,15.18,15.18,4809.0,11.5979,11.5979,11.5903,11.5903,4809.0
2017-06-21 15:10:00,15.18,15.19,15.18,15.18,2574.0,11.5903,11.5979,11.5903,11.5903,2574.0
2017-06-21 15:20:00,15.18,15.19,15.18,15.18,5832.0,11.5903,11.5979,11.5903,11.5903,5832.0
2017-06-21 15:30:00,15.18,15.18,15.17,15.17,22413.0,11.5903,11.5903,11.5826,11.5826,22413.0
2017-06-21 15:40:00,15.17,15.18,15.17,15.18,32511.0,11.5826,11.5903,11.5826,11.5903,32511.0
2017-06-21 15:50:00,15.18,15.18,15.17,15.18,77331.0,11.5903,11.5903,11.5826,11.5903,77331.0
2017-06-22 09:30:00,15.18,15.19,15.16,15.16,138780.0,11.5903,11.5979,11.575,11.575,138780.0
2017-06-22 09:40:00,15.16,15.17,15.16,15.17,11877.0,11.575,11.5826,11.575,11.5826,11877.0
2017-06-22 09:50:00,15.16,15.18,15.16,15.17,17262.0,11.575,11.5903,11.575,11.5826,17262.0
2017-06-22 10:00:00,15.17,15.17,15.16,15.16,40146.0,11.5826,11.5826,11.575,11.575,40146.0
2017-06-22 10:10:00,15.16,15.17,15.16,15.16,41502.0,11.575,11.5826,11.575,11.575,41502.0
2017-06-22 10:20:00,15.16,15.16,15.15,15.16,44334.0,11.575,11.575,11.5674,11.575,44334.0
2017-06-22 10:30:00,15.16,15.16,15.15,15.16,26229.0,11.575,11.575,11.5674,11.575,26229.0
2017-06-22 10:40:00,15.16,15.17,15.15,15.17,34857.0,11.575,11.5826,11.5674,11.5826,34857.0
2017-06-22 10:50:00,15.17,15.18,15.17,15.17,41778.0,11.5826,11.5903,11.5826,11.5826,41778.0
2017-06-22 11:00:00,15.17,15.19,15.17,15.18,80658.0,11.5826,11.5979,11.5826,11.5903,80658.0
2017-06-22 11:10:00,15.18,15.19,15.18,15.18,32385.0,11.5903,11.5979,11.5903,11.5903,32385.0
2017-06-22 11:20:00,15.18,15.19,15.18,15.19,36954.0,11.5903,11.5979,11.5903,11.5979,36954.0
2017-06-22 11:30:00,15.19,15.19,15.18,15.19,15198.0,11.5979,11.5979,11.5903,11.5979,15198.0
2017-06-22 11:40:00,15.18,15.19,15.17,15.18,12813.0,11.5903,11.5979,11.5826,11.5903,12813.0
2017-06-22 11:50:00,15.18,15.19,15.18,15.19,18813.0,11.5903,11.5979,11.5903,11.5979,18813.0
2017-06-22 12:00:00,15.18,15.19,15.18,15.18,17196.0,11.5903,11.5979,11.5903,11.5903,17196.0
2017-06-22 12:10:00,15.17,15.18,15.17,15.17,8331.0,11.5826,11.5903,11.5826,11.5826,8331.0
2017-06-22 12:20:00,15.17,15.18,15.17,15.18,63033.0,11.5826,11.5903,11.5826,11.5903,63033.0
2017-06-22 12:30:00,15.18,15.18,15.18,15.18,9609.0,11.5903,11.5903,11.5903,11.5903,9609.0
2017-06-22 12:40:00,15.18,15.18,15.18,15.18,18327.0,11.5903,11.5903,11.5903,11.5903,18327.0
2017-06-22 12:50:00,15.18,15.19,15.18,15.18,21570.0,11.5903,11.5979,11.5903,11.5903,21570.0
2017-06-22 13:00:00,15.18,15.19,15.18,15.18,2394.0,11.5903,11.5979,11.5903,11.5903,2394.0
2017-06-22 13:10:00,15.18,15.19,15.18,15.19,9162.0,11.5903,11.5979,11.5903,11.5979,9162.0
2017-06-22 13:20:00,15.19,15.19,15.18,15.18,3750.0,11.5979,11.5979,11.5903,11.5903,3750.0
2017-06-22 13:30:00,15.19,15.19,15.18,15.18,18822.0,11.5979,11.5979,11.5903,11.5903,18822.0
2017-06-22 13:40:00,15.18,15.19,15.18,15.18,10101.0,11.5903,11.5979,11.5903,11.5903,10101.0
2017-06-22 13:50:00,15.19,15.19,15.18,15.19,4923.0,11.5979,11.5979,11.5903,11.5979,4923.0
2017-06-22 14:00:00,15.19,15.2,15.19,15.19,16563.0,11.5979,11.6055,11.5979,11.5979,16563.0
2017-06-22 14:10:00,15.19,15.19,15.19,15.19,10323.0,11.5979,11.5979,11.5979,11.5979,10323.0
2017-06-22 14:20:00,15.19,15.19,15.18,15.19,22263.0,11.5979,11.5979,11.5903,11.5979,22263.0
2017-06-22 14:30:00,15.19,15.19,15.19,15.19,14892.0,11.5979,11.5979,11.5979,11.5979,14892.0
2017-06-22 14:40:00,15.19,15.19,15.19,15.19,7566.0,11.5979,11.5979,11.5979,11.5979,7566.0
2017-06-22 14:50:00,15.19,15.19,15.19,15.19,96213.0,11.5979,11.5979,11.5979,11.5979,96213.0
2017-06-22 15:00:00,15.19,15.2,15.19,15.19,174702.0,11.5979,11.6055,11.5979,11.5979,174702.0
2017-06-22 15:10:00,15.2,15.2,15.19,15.19,14571.0,11.6055,11.6055,11.5979,11.5979,14571.0
2017-06-22 15:20:00,15.19,15.19,15.19,15.19,21078.0,11.5979,11.5979,11.5979,11.5979,21078.0
2017-06-22 15:30:00,15.19,15.19,15.18,15.18,62946.0,11.5979,11.5979,11.5903,11.5903,62946.0
2017-06-22 15:40:00,15.18,15.18,15.17,15.17,27492.0,11.5903,11.5903,11.5826,11.5826,27492.0
2017-06-22 15:50:00,15.17,15.17,15.16,15.16,41046.0,11.5826,11.5826,11.575,11.575,41046.0
2017-06-23 09:30:00,15.16,15.16,15.14,15.15,108789.0,11.575,11.575,11.5597,11.5674,108789.0
2017-06-23 09:40:00,15.15,15.15,15.14,15.15,10806.0,11.5674,11.5674,11.5597,11.5674,10806.0
2017-06-23 09:50:00,15.15,15.17,15.15,15.17,31548.0,11.5674,11.5826,11.5674,11.5826,31548.0
2017-06-23 10:00:00,15.17,15.17,15.16,15.17,17820.0,11.5826,11.5826,11.575,11.5826,17820.0
2017-06-23 10:10:00,15.17,15.18,15.17,15.17,56940.0,11.5826,11.5903,11.5826,11.5826,56940.0
2017-06-23 10:20:00,15.18,15.18,15.17,15.18,32145.0,11.5903,11.5903,11.5826,11.5903,32145.0
2017-06-23 10:30:00,15.18,15.19,15.17,15.19,31713.0,11.5903,11.5979,11.5826,11.5979,31713.0
2017-06-23 10:40:00,15.19,15.2,15.19,15.19,35010.0,11.5979,11.6055,11.5979,11.5979,35010.0
2017-06-23 10:50:00,15.2,15.2,15.18,15.19,22983.0,11.6055,11.6055,11.5903,11.5979,22983.0
2017-06-23 11:00:00,15.19,15.19,15.18,15.19,32403.0,11.5979,11.5979,11.5903,11.5979,32403.0
2017-06-23 11:10:00,15.19,15.19,15.18,15.19,24690.0,11.5979,11.5979,11.5903,11.5979,24690.0
2017-06-23 11:20:00,15.19,15.19,15.19,15.19,12630.0,11.5979,11.5979,11.5979,11.5979,12630.0
2017-06-23 11:30:00,15.19,15.19,15.18,15.18,12339.0,11.5979,11.5979,11.5903,11.5903,12339.0
2017-06-23 11:40:00,15.19,15.19,15.18,15.19,8235.0,11.5979,11.5979,11.5903,11.5979,8235.0
2017-06-23 11:50:00,15.19,15.19,15.19,15.19,8424.0,11.5979,11.5979,11.5979,11.5979,8424.0
2017-06-23 12:00:00,15.19,15.2,15.19,15.2,13755.0,11.5979,11.6055,11.5979,11.6055,13755.0
2017-06-23 12:10:00,15.2,15.2,15.19,15.2,6462.0,11.6055,11.6055,11.5979,11.6055,6462.0
2017-06-23 12:20:00,15.2,15.2,15.19,15.2,33969.0,11.6055,11.6055,11.5979,11.6055,33969.0
2017-06-23 12:30:00,15.2,15.21,15.2,15.2,24033.0,11.6055,11.6132,11.6055,11.6055,24033.0
2017-06-23 12:40:00,15.2,15.2,15.2,15.2,14091.0,11.6055,11.6055,11.6055,11.6055,14091.0
2017-06-23 12:50:00,15.2,15.2,15.19,15.2,62370.0,11.6055,11.6055,11.5979,11.6055,62370.0
2017-06-23 13:00:00,15.2,15.2,15.18,15.19,43068.0,11.6055,11.6055,11.5903,11.5979,43068.0
2017-06-23 13:10:00,15.19,15.19,15.18,15.19,14028.0,11.5979,11.5979,11.5903,11.5979,14028.0
2017-06-23 13:20:00,15.19,15.19,15.19,15.19,7965.0,11.5979,11.5979,11.5979,11.5979,7965.0
2017-06-23 13:30:00,15.19,15.2,15.19,15.2,13731.0,11.5979,11.6055,11.5979,11.6055,13731.0
2017-06-23 13:40:00,15.2,15.2,15.19,15.19,1620.0,11.6055,11.6055,11.5979,11.5979,1620.0
2017-06-23 13:50:00,15.2,15.2,15.19,15.2,14262.0,11.6055,11.6055,11.5979,11.6055,14262.0
2017-06-23 14:00:00,15.2,15.2,15.19,15.2,54072.0,11.6055,11.6055,11.5979,11.6055,54072.0
2017-06-23 14:10:00,15.2,15.2,15.19,15.2,19563.0,11.6055,11.6055,11.5979,11.6055,19563.0
2017-06-23 14:20:00,15.19,15.2,15.19,15.19,13803.0,11.5979,11.6055,11.5979,11.5979,13803.0
2017-06-23 14:30:00,15.19,15.19,15.19,15.19,23796.0,11.5979,11.5979,11.5979,11.5979,23796.0
2017-06-23 14:40:00,15.19,15.19,15.18,15.18,14538.0,11.5979,11.5979,11.5903,11.5903,14538.0
2017-06-23 14:50:00,15.19,15.19,15.18,15.18,7764.0,11.5979,11.5979,11.5903,11.5903,7764.0
2017-06-23 15:00:00,15.18,15.18,15.17,15.17,9174.0,11.5903,11.5903,11.5826,11.5826,9174.0
2017-06-23 15:10:00,15.17,15.17,15.17,15.17,25263.0,11.5826,11.5826,11.5826,11.5826,25263.0
2017-06-23 15:20:00,15.17,15.17,15.16,15.16,20487.0,11.5826,11.5826,11.575,11.575,20487.0
2017-06-23 15:30:00,15.16,15.17,15.16,15.16,7788.0,11.575,11.5826,11.575,11.575,7788.0
2017-06-23 15:40:00,15.16,15.18,15.16,15.18,24444.0,11.575,11.5903,11.575,11.5903,24444.0
2017-06-23 15:50:00,15.18,15.2,15.18,15.19,38376.0,11.5903,11.6055,11.5903,11.5979,38376.0
2017-06-26 09:30:00,15.22,15.24,15.22,15.23,122070.0,11.6208,11.6361,11.6208,11.6284,122070.0
2017-06-26 09:40:00,15.24,15.25,15.23,15.24,28461.0,11.6361,11.6437,11.6284,11.6361,28461.0
2017-06-26 09:50:00,15.24,15.25,15.24,15.24,11031.0,11.6361,11.6437,11.6361,11.6361,11031.0
2017-06-26 10:00:00,15.24,15.25,15.23,15.25,27396.0,11.6361,11.6437,11.6284,11.6437,27396.0
2017-06-26 10:10:00,15.25,15.25,15.24,15.24,136131.0,11.6437,11.6437,11.6361,11.6361,136131.0
2017-06-26 10:20:00,15.24,15.25,15.24,15.25,124353.0,11.6361,11.6437,11.6361,11.6437,124353.0
2017-06-26 10:30:00,15.24,15.25,15.23,15.23,132333.0,11.6361,11.6437,11.6284,11.6284,132333.0
2017-06-26 10:40:00,15.22,15.23,15.2,15.21,210915.0,11.6208,11.6284,11.6055,11.6132,210915.0
2017-06-26 10:50:00,15.21,15.21,15.2,15.21,168810.0,11.6132,11.6132,11.6055,11.6132,168810.0
2017-06-26 11:00:00,15.21,15.22,15.2,15.21,150933.0,11.6132,11.6208,11.6055,11.6132,150933.0
2017-06-26 11:10:00,15.22,15.22,15.21,15.21,13986.0,11.6208,11.6208,11.6132,11.6132,13986.0
2017-06-26 11:20:00,15.21,15.22,15.21,15.22,10812.0,11.6132,11.6208,11.6132,11.6208,10812.0
2017-06-26 11:30:00,15.21,15.21,15.21,15.21,8574.0,11.6132,11.6132,11.6132,11.6132,8574.0
2017-06-26 11:40:00,15.21,15.23,15.21,15.22,20535.0,11.6132,11.6284,11.6132,11.6208,20535.0
2017-06-26 11:50:00,15.22,15.22,15.21,15.22,12450.0,11.6208,11.6208,11.6132,11.6208,12450.0
2017-06-26 12:00:00,15.22,15.22,15.21,15.21,13593.0,11.6208,11.6208,11.6132,11.6132,13593.0
2017-06-26 12:10:00,15.21,15.21,15.21,15.21,14160.0,11.6132,11.6132,11.6132,11.6132,14160.0
2017-06-26 12:20:00,15.21,15.21,15.2,15.21,14736.0,11.6132,11.6132,11.6055,11.6132,14736.0
2017-06-26 12:30:00,15.21,15.21,15.2,15.21,116667.0,11.6132,11.6132,11.6055,11.6132,116667.0
2017-06-26 12:40:00,15.21,15.22,15.21,15.21,54642.0,11.6132,11.6208,11.6132,11.6132,54642.0
2017-06-26 12:50:00,15.21,15.22,15.21,15.21,6225.0,11.6132,11.6208,11.6132,11.6132,6225.0
2017-06-26 13:00:00,15.21,15.21,15.21,15.21,15048.0,11.6132,11.6132,11.6132,11.6132,15048.0
2017-06-26 13:10:00,15.21,15.21,15.2,15.2,7695.0,11.6132,11.6132,11.6055,11.6055,7695.0
2017-06-26 13:20:00,15.2,15.21,15.2,15.21,72420.0,11.6055,11.6132,11.6055,11.6132,72420.0
2017-06-26 13:30:00,15.21,15.21,15.21,15.21,8961.0,11.6132,11.6132,11.6132,11.6132,8961.0
2017-06-26 13:40:00,15.21,15.21,15.2,15.2,4410.0,11.6132,11.6132,11.6055,11.6055,4410.0
2017-06-26 13:50:00,15.2,15.21,15.2,15.21,14673.0,11.6055,11.6132,11.6055,11.6132,14673.0
2017-06-26 14:00:00,15.21,15.21,15.2,15.2,20937.0,11.6132,11.6132,11.6055,11.6055,20937.0
2017-06-26 14:10:00,15.2,15.2,15.2,15.2,16332.0,11.6055,11.6055,11.6055,11.6055,16332.0
2017-06-26 14:20:00,15.2,15.2,15.19,15.2,69897.0,11.6055,11.6055,11.5979,11.6055,69897.0
2017-06-26 14:30:00,15.2,15.2,15.19,15.2,19554.0,11.6055,11.6055,11.5979,11.6055,19554.0
2017-06-26 14:40:00,15.2,15.21,15.2,15.2,27018.0,11.6055,11.6132,11.6055,11.6055,27018.0
2017-06-26 14:50:00,15.21,15.21,15.2,15.2,3033.0,11.6132,11.6132,11.6055,11.6055,3033.0
2017-06-26 15:00:00,15.2,15.21,15.2,15.21,20328.0,11.6055,11.6132,11.6055,11.6132,20328.0
2017-06-26 15:10:00,15.21,15.21,15.2,15.21,5502.0,11.6132,11.6132,11.6055,11.6132,5502.0
2017-06-26 15:20:00,15.2,15.21,15.2,15.2,6702.0,11.6055,11.6132,11.6055,11.6055,6702.0
2017-06-26 15:30:00,15.21,15.21,15.2,15.2,8910.0,11.6132,11.6132,11.6055,11.6055,8910.0
2017-06-26 15:40:00,15.2,15.2,15.2,15.2,15150.0,11.6055,11.6055,11.6055,11.6055,15150.0
2017-06-26 15:50:00,15.2,15.2,15.18,15.19,40692.0,11.6055,11.6055,11.5903,11.5979,40692.0
2017-06-27 09:30:00,15.17,15.18,15.14,15.15,49620.0,11.5826,11.5903,11.5597,11.5674,49620.0
2017-06-27 09:40:00,15.14,15.15,15.14,15.14,22326.0,11.5597,11.5674,11.5597,11.5597,22326.0
2017-06-27 09:50:00,15.16,15.16,15.15,15.15,15726.0,11.575,11.575,11.5674,11.5674,15726.0
2017-06-27 10:00:00,15.15,15.15,15.14,15.15,59202.0,11.5674,11.5674,11.5597,11.5674,59202.0
2017-06-27 10:10:00,15.15,15.16,15.15,15.16,4923.0,11.5674,11.575,11.5674,11.575,4923.0
2017-06-27 10:20:00,15.16,15.16,15.15,15.15,15042.0,11.575,11.575,11.5674,11.5674,15042.0
2017-06-27 10:30:00,15.15,15.16,15.15,15.16,4080.0,11.5674,11.575,11.5674,11.575,4080.0
2017-06-27 10:40:00,15.16,15.17,15.16,15.17,20124.0,11.575,11.5826,11.575,11.5826,20124.0
2017-06-27 10:50:00,15.17,15.18,15.17,15.17,13395.0,11.5826,11.5903,11.5826,11.5826,13395.0
2017-06-27 11:00:00,15.17,15.18,15.17,15.17,23496.0,11.5826,11.5903,11.5826,11.5826,23496.0
2017-06-27 11:10:00,15.17,15.17,15.16,15.17,17808.0,11.5826,11.5826,11.575,11.5826,17808.0
2017-06-27 11:20:00,15.17,15.17,15.16,15.16,9564.0,11.5826,11.5826,11.575,11.575,9564.0
2017-06-27 11:30:00,15.16,15.16,15.16,15.16,11655.0,11.575,11.575,11.575,11.575,11655.0
2017-06-27 11:40:00,15.16,15.17,15.16,15.17,8316.0,11.575,11.5826,11.575,11.5826,8316.0
2017-06-27 11:50:00,15.16,15.16,15.15,15.16,12564.0,11.575,11.575,11.5674,11.575,12564.0
2017-06-27 12:00:00,15.16,15.16,15.16,15.16,7407.0,11.575,11.575,11.575,11.575,7407.0
2017-06-27 12:10:00,15.16,15.16,15.15,15.15,6948.0,11.575,11.575,11.5674,11.5674,6948.0
2017-06-27 12:20:00,15.15,15.15,15.15,15.15,5115.0,11.5674,11.5674,11.5674,11.5674,5115.0
2017-06-27 12:30:00,15.15,15.15,15.14,15.14,21282.0,11.5674,11.5674,11.5597,11.5597,21282.0
2017-06-27 12:40:00,15.14,15.15,15.14,15.14,53211.0,11.5597,11.5674,11.5597,11.5597,53211.0
2017-06-27 12:50:00,15.14,15.15,15.14,15.14,144219.0,11.5597,11.5674,11.5597,11.5597,144219.0
2017-06-27 13:00:00,15.14,15.14,15.13,15.13,35298.0,11.5597,11.5597,11.5521,11.5521,35298.0
2017-06-27 13:10:00,15.13,15.14,15.12,15.14,17412.0,11.5521,11.5597,11.5445,11.5597,17412.0
2017-06-27 13:20:00,15.14,15.14,15.13,15.13,1931283.0,11.5597,11.5597,11.5521,11.5521,1931283.0
2017-06-27 13:30:00,15.13,15.13,15.09,15.1,64497.0,11.5521,11.5521,11.5216,11.5292,64497.0
2017-06-27 13:40:00,15.1,15.11,15.09,15.09,22518.0,11.5292,11.5368,11.5216,11.5216,22518.0
2017-06-27 13:50:00,15.1,15.1,15.09,15.1,15684.0,11.5292,11.5292,11.5216,11.5292,15684.0
2017-06-27 14:00:00,15.1,15.1,15.09,15.09,51120.0,11.5292,11.5292,11.5216,11.5216,51120.0
2017-06-27 14:10:00,15.09,15.11,15.09,15.11,9054.0,11.5216,11.5368,11.5216,11.5368,9054.0
2017-06-27 14:20:00,15.1,15.12,15.1,15.12,85053.0,11.5292,11.5445,11.5292,11.5445,85053.0
2017-06-27 14:30:00,15.12,15.12,15.11,15.11,11868.0,11.5445,11.5445,11.5368,11.5368,11868.0
2017-06-27 14:40:00,15.11,15.12,15.11,15.12,20946.0,11.5368,11.5445,11.5368,11.5445,20946.0
2017-06-27 14:50:00,15.12,15.13,15.11,15.12,11832.0,11.5445,11.5521,11.5368,11.5445,11832.0
2017-06-27 15:00:00,15.11,15.12,15.1,15.11,41049.0,11.5368,11.5445,11.5292,11.5368,41049.0
2017-06-27 15:10:00,15.11,15.12,15.11,15.11,34962.0,11.5368,11.5445,11.5368,11.5368,34962.0
2017-06-27 15:20:00,15.11,15.11,15.1,15.1,61614.0,11.5368,11.5368,11.5292,11.5292,61614.0
2017-06-27 15:30:00,15.1,15.11,15.09,15.1,37614.0,11.5292,11.5368,11.5216,11.5292,37614.0
2017-06-27 15:40:00,15.09,15.1,15.09,15.09,127488.0,11.5216,11.5292,11.5216,11.5216,127488.0
2017-06-27 15:50:00,15.09,15.09,15.07,15.07,165198.0,11.5216,11.5216,11.5063,11.5063,165198.0
2017-06-28 09:30:00,15.13,15.15,15.12,15.13,133440.0,11.5521,11.5674,11.5445,11.5521,133440.0
2017-06-28 09:40:00,15.12,15.13,15.11,15.12,13899.0,11.5445,11.5521,11.5368,11.5445,13899.0
2017-06-28 09:50:00,15.11,15.12,15.11,15.12,41028.0,11.5368,11.5445,11.5368,11.5445,41028.0
2017-06-28 10:00:00,15.12,15.15,15.12,15.15,14847.0,11.5445,11.5674,11.5445,11.5674,14847.0
2017-06-28 10:10:00,15.14,15.15,15.14,15.15,13788.0,11.5597,11.5674,11.5597,11.5674,13788.0
2017-06-28 10:20:00,15.15,15.15,15.13,15.14,11646.0,11.5674,11.5674,11.5521,11.5597,11646.0
2017-06-28 10:30:00,15.14,15.15,15.14,15.14,11670.0,11.5597,11.5674,11.5597,11.5597,11670.0
2017-06-28 10:40:00,15.14,15.15,15.13,15.15,10650.0,11.5597,11.5674,11.5521,11.5674,10650.0
2017-06-28 10:50:00,15.15,15.16,15.15,15.15,28011.0,11.5674,11.575,11.5674,11.5674,28011.0
2017-06-28 11:00:00,15.15,15.16,15.15,15.15,8730.0,11.5674,11.575,11.5674,11.5674,8730.0
2017-06-28 11:10:00,15.15,15.16,15.15,15.15,14388.0,11.5674,11.575,11.5674,11.5674,14388.0
2017-06-28 11:20:00,15.15,15.16,15.15,15.15,8967.0,11.5674,11.575,11.5674,11.5674,8967.0
2017-06-28 11:30:00,15.15,15.16,15.15,15.15,5421.0,11.5674,11.575,11.5674,11.5674,5421.0
2017-06-28 11:40:00,15.15,15.16,15.15,15.16,31680.0,11.5674,11.575,11.5674,11.575,31680.0
2017-06-28 11:50:00,15.16,15.17,15.16,15.16,140247.0,11.575,11.5826,11.575,11.575,140247.0
2017-06-28 12:00:00,15.16,15.17,15.16,15.16,13095.0,11.575,11.5826,11.575,11.575,13095.0
2017-06-28 12:10:00,15.16,15.16,15.15,15.16,17274.0,11.575,11.575,11.5674,11.575,17274.0
2017-06-28 12:20:00,15.15,15.16,15.14,15.15,52038.0,11.5674,11.575,11.5597,11.5674,52038.0
2017-06-28 12:30:00,15.15,15.15,15.14,15.15,12000.0,11.5674,11.5674,11.5597,11.5674,12000.0
2017-06-28 12:40:00,15.15,15.16,15.15,15.15,13902.0,11.5674,11.575,11.5674,11.5674,13902.0
2017-06-28 12:50:00,15.15,15.15,15.15,15.15,10203.0,11.5674,11.5674,11.5674,11.5674,10203.0
2017-06-28 13:00:00,15.15,15.16,15.15,15.15,9747.0,11.5674,11.575,11.5674,11.5674,9747.0
2017-06-28 13:10:00,15.15,15.16,15.15,15.15,35427.0,11.5674,11.575,11.5674,11.5674,35427.0
2017-06-28 13:20:00,15.16,15.16,15.15,15.16,18990.0,11.575,11.575,11.5674,11.575,18990.0
2017-06-28 13:30:00,15.16,15.16,15.15,15.16,17976.0,11.575,11.575,11.5674,11.575,17976.0
2017-06-28 13:40:00,15.16,15.16,15.15,15.15,10236.0,11.575,11.575,11.5674,11.5674,10236.0
2017-06-28 13:50:00,15.15,15.16,15.15,15.16,10746.0,11.5674,11.575,11.5674,11.575,10746.0
2017-06-28 14:00:00,15.15,15.16,15.15,15.16,35202.0,11.5674,11.575,11.5674,11.575,35202.0
2017-06-28 14:10:00,15.16,15.16,15.15,15.15,8124.0,11.575,11.575,11.5674,11.5674,8124.0
2017-06-28 14:20:00,15.15,15.16,15.15,15.15,46350.0,11.5674,11.575,11.5674,11.5674,46350.0
2017-06-28 14:30:00,15.15,15.15,15.15,15.15,35208.0,11.5674,11.5674,11.5674,11.5674,35208.0
2017-06-28 14:40:00,15.15,15.16,15.15,15.15,19314.0,11.5674,11.575,11.5674,11.5674,19314.0
2017-06-28 14:50:00,15.15,15.16,15.15,15.15,14244.0,11.5674,11.575,11.5674,11.5674,14244.0
2017-06-28 15:00:00,15.15,15.16,15.15,15.15,8916.0,11.5674,11.575,11.5674,11.5674,8916.0
2017-06-28 15:10:00,15.15,15.15,15.15,15.15,8328.0,11.5674,11.5674,11.5674,11.5674,8328.0
2017-06-28 15:20:00,15.15,15.15,15.15,15.15,6729.0,11.5674,11.5674,11.5674,11.5674,6729.0
2017-06-28 15:30:00,15.15,15.16,15.14,15.15,38661.0,11.5674,11.575,11.5597,11.5674,38661.0
2017-06-28 15:40:00,15.15,15.15,15.14,15.15,9339.0,11.5674,11.5674,11.5597,11.5674,9339.0
2017-06-28 15:50:00,15.15,15.16,15.14,15.14,34617.0,11.5674,11.575,11.5597,11.5597,34617.0
2017-06-29 09:30:00,15.13,15.13,15.09,15.1,32652.0,11.5521,11.5521,11.5216,11.5292,32652.0
2017-06-29 09:40:00,15.09,15.09,15.07,15.08,27579.0,11.5216,11.5216,11.5063,11.5139,27579.0
2017-06-29 09:50:00,15.09,15.09,15.08,15.09,24381.0,11.5216,11.5216,11.5139,11.5216,24381.0
2017-06-29 10:00:00,15.08,15.09,15.07,15.08,53316.0,11.5139,11.5216,11.5063,11.5139,53316.0
2017-06-29 10:10:00,15.08,15.08,15.06,15.07,20313.0,11.5139,11.5139,11.4986,11.5063,20313.0
2017-06-29 10:20:00,15.06,15.07,15.04,15.07,23706.0,11.4986,11.5063,11.4834,11.5063,23706.0
2017-06-29 10:30:00,15.06,15.07,15.05,15.07,58071.0,11.4986,11.5063,11.491,11.5063,58071.0
2017-06-29 10:40:00,15.06,15.08,15.06,15.08,241128.0,11.4986,11.5139,11.4986,11.5139,241128.0
2017-06-29 10:50:00,15.07,15.07,15.06,15.06,21891.0,11.5063,11.5063,11.4986,11.4986,21891.0
2017-06-29 11:00:00,15.07,15.07,15.05,15.05,16530.0,11.5063,11.5063,11.491,11.491,16530.0
2017-06-29 11:10:00,15.05,15.05,15.04,15.05,13839.0,11.491,11.491,11.4834,11.491,13839.0
2017-06-29 11:20:00,15.04,15.04,15.03,15.03,9549.0,11.4834,11.4834,11.4757,11.4757,9549.0
2017-06-29 11:30:00,15.02,15.04,15.02,15.03,41541.0,11.4681,11.4834,11.4681,11.4757,41541.0
2017-06-29 11:40:00,15.03,15.04,15.02,15.03,15588.0,11.4757,11.4834,11.4681,11.4757,15588.0
2017-06-29 11:50:00,15.03,15.03,15.01,15.01,43674.0,11.4757,11.4757,11.4605,11.4605,43674.0
2017-06-29 12:00:00,15.01,15.01,14.99,15.01,107265.0,11.4605,11.4605,11.4452,11.4605,107265.0
2017-06-29 12:10:00,15.01,15.02,15.0,15.0,19671.0,11.4605,11.4681,11.4528,11.4528,19671.0
2017-06-29 12:20:00,15.0,15.0,14.99,14.99,17979.0,11.4528,11.4528,11.4452,11.4452,17979.0
2017-06-29 12:30:00,15.0,15.0,14.99,15.0,80022.0,11.4528,11.4528,11.4452,11.4528,80022.0
2017-06-29 12:40:00,15.0,15.0,14.99,14.99,11250.0,11.4528,11.4528,11.4452,11.4452,11250.0
2017-06-29 12:50:00,14.99,14.99,14.98,14.98,57165.0,11.4452,11.4452,11.4376,11.4376,57165.0
2017-06-29 13:00:00,14.98,14.99,14.97,14.97,105825.0,11.4376,11.4452,11.4299,11.4299,105825.0
2017-06-29 13:10:00,14.96,14.96,14.94,14.95,57231.0,11.4223,11.4223,11.407,11.4147,57231.0
2017-06-29 13:20:00,14.95,14.95,14.92,14.92,211227.0,11.4147,11.4147,11.3918,11.3918,211227.0
2017-06-29 13:30:00,14.92,14.96,14.92,14.96,15414.0,11.3918,11.4223,11.3918,11.4223,15414.0
2017-06-29 13:40:00,14.96,14.96,14.95,14.96,22095.0,11.4223,11.4223,11.4147,11.4223,22095.0
2017-06-29 13:50:00,14.96,14.97,14.95,14.96,7152.0,11.4223,11.4299,11.4147,11.4223,7152.0
2017-06-29 14:00:00,14.96,14.97,14.95,14.97,24207.0,11.4223,11.4299,11.4147,11.4299,24207.0
2017-06-29 14:10:00,14.96,14.98,14.96,14.97,84207.0,11.4223,11.4376,11.4223,11.4299,84207.0
2017-06-29 14:20:00,14.97,14.99,14.97,14.98,12294.0,11.4299,11.4452,11.4299,11.4376,12294.0
2017-06-29 14:30:00,14.98,14.99,14.98,14.98,20208.0,11.4376,11.4452,11.4376,11.4376,20208.0
2017-06-29 14:40:00,14.99,14.99,14.98,14.98,14397.0,11.4452,11.4452,11.4376,11.4376,14397.0
2017-06-29 14:50:00,14.98,14.99,14.98,14.99,32769.0,11.4376,11.4452,11.4376,11.4452,32769.0
2017-06-29 15:00:00,14.99,15.01,14.99,15.01,80097.0,11.4452,11.4605,11.4452,11.4605,80097.0
2017-06-29 15:10:00,15.0,15.01,14.99,15.01,26373.0,11.4528,11.4605,11.4452,11.4605,26373.0
2017-06-29 15:20:00,15.01,15.01,14.98,14.99,33168.0,11.4605,11.4605,11.4376,11.4452,33168.0
2017-06-29 15:30:00,14.99,15.01,14.99,15.01,21018.0,11.4452,11.4605,11.4452,11.4605,21018.0
2017-06-29 15:40:00,15.0,15.0,14.99,14.99,56322.0,11.4528,11.4528,11.4452,11.4452,56322.0
2017-06-29 15:50:00,14.99,15.0,14.98,14.99,133809.0,11.4452,11.4528,11.4376,11.4452,133809.0
2017-06-30 09:30:00,15.04,15.05,15.03,15.04,41682.0,11.4834,11.491,11.4757,11.4834,41682.0
2017-06-30 09:40:00,15.05,15.05,15.04,15.05,69903.0,11.491,11.491,11.4834,11.491,69903.0
2017-06-30 09:50:00,15.06,15.06,15.04,15.04,26910.0,11.4986,11.4986,11.4834,11.4834,26910.0
2017-06-30 10:00:00,15.04,15.04,15.02,15.03,26433.0,11.4834,11.4834,11.4681,11.4757,26433.0
2017-06-30 10:10:00,15.03,15.04,15.02,15.03,31143.0,11.4757,11.4834,11.4681,11.4757,31143.0
2017-06-30 10:20:00,15.04,15.04,15.03,15.03,9990.0,11.4834,11.4834,11.4757,11.4757,9990.0
2017-06-30 10:30:00,15.03,15.04,15.03,15.03,73575.0,11.4757,11.4834,11.4757,11.4757,73575.0
2017-06-30 10:40:00,15.03,15.03,15.02,15.02,16767.0,11.4757,11.4757,11.4681,11.4681,16767.0
2017-06-30 10:50:00,15.02,15.03,15.02,15.03,8667.0,11.4681,11.4757,11.4681,11.4757,8667.0
2017-06-30 11:00:00,15.03,15.03,15.03,15.03,11037.0,11.4757,11.4757,11.4757,11.4757,11037.0
2017-06-30 11:10:00,15.03,15.03,15.02,15.02,5760.0,11.4757,11.4757,11.4681,11.4681,5760.0
2017-06-30 11:20:00,15.02,15.02,15.01,15.01,14025.0,11.4681,11.4681,11.4605,11.4605,14025.0
2017-06-30 11:30:00,15.01,15.02,15.01,15.02,50484.0,11.4605,11.4681,11.4605,11.4681,50484.0
2017-06-30 11:40:00,15.02,15.03,15.02,15.03,8562.0,11.4681,11.4757,11.4681,11.4757,8562.0
2017-06-30 11:50:00,15.03,15.04,15.02,15.03,10020.0,11.4757,11.4834,11.4681,11.4757,10020.0
2017-06-30 12:00:00,15.04,15.04,15.03,15.04,16920.0,11.4834,11.4834,11.4757,11.4834,16920.0
2017-06-30 12:10:00,15.04,15.04,15.04,15.04,19242.0,11.4834,11.4834,11.4834,11.4834,19242.0
2017-06-30 12:20:00,15.04,15.04,15.03,15.04,114483.0,11.4834,11.4834,11.4757,11.4834,114483.0
2017-06-30 12:30:00,15.04,15.05,15.04,15.05,3870.0,11.4834,11.491,11.4834,11.491,3870.0
2017-06-30 12:40:00,15.04,15.05,15.04,15.04,7287.0,11.4834,11.491,11.4834,11.4834,7287.0
2017-06-30 12:50:00,15.04,15.04,15.03,15.04,13272.0,11.4834,11.4834,11.4757,11.4834,13272.0
2017-06-30 13:00:00,15.04,15.05,15.04,15.05,6144.0,11.4834,11.491,11.4834,11.491,6144.0
2017-06-30 13:10:00,15.04,15.05,15.04,15.04,9885.0,11.4834,11.491,11.4834,11.4834,9885.0
2017-06-30 13:20:00,15.04,15.05,15.04,15.05,19380.0,11.4834,11.491,11.4834,11.491,19380.0
2017-06-30 13:30:00,15.04,15.05,15.04,15.05,5391.0,11.4834,11.491,11.4834,11.491,5391.0
2017-06-30 13:40:00,15.05,15.05,15.05,15.05,0.0,11.491,11.491,11.491,11.491,0.0
2017-06-30 13:50:00,15.05,15.05,15.05,15.05,2181.0,11.491,11.491,11.491,11.491,2181.0
2017-06-30 14:00:00,15.05,15.06,15.05,15.06,27657.0,11.491,11.4986,11.491,11.4986,27657.0
2017-06-30 14:10:00,15.06,15.06,15.06,15.06,9093.0,11.4986,11.4986,11.4986,11.4986,9093.0
2017-06-30 14:20:00,15.06,15.07,15.06,15.06,27003.0,11.4986,11.5063,11.4986,11.4986,27003.0
2017-06-30 14:30:00,15.06,15.06,15.06,15.06,20748.0,11.4986,11.4986,11.4986,11.4986,20748.0
2017-06-30 14:40:00,15.06,15.07,15.06,15.06,33378.0,11.4986,11.5063,11.4986,11.4986,33378.0
2017-06-30 14:50:00,15.06,15.07,15.06,15.07,45093.0,11.4986,11.5063,11.4986,11.5063,45093.0
2017-06-30 15:00:00,15.06,15.07,15.06,15.06,16365.0,11.4986,11.5063,11.4986,11.4986,16365.0
2017-06-30 15:10:00,15.06,15.06,15.05,15.06,15306.0,11.4986,11.4986,11.491,11.4986,15306.0
2017-06-30 15:20:00,15.06,15.07,15.05,15.07,20502.0,11.4986,11.5063,11.491,11.5063,20502.0
2017-06-30 15:30:00,15.06,15.06,15.05,15.06,15822.0,11.4986,11.4986,11.491,11.4986,15822.0
2017-06-30 15:40:00,15.06,15.08,15.06,15.08,28701.0,11.4986,11.5139,11.4986,11.5139,28701.0
2017-06-30 15:50:00,15.08,15.08,15.03,15.03,90165.0,11.5139,11.5139,11.4757,11.4757,90165.0
2017-07-03 09:30:00,15.07,15.09,15.07,15.08,72054.0,11.5063,11.5216,11.5063,11.5139,72054.0
2017-07-03 09:40:00,15.09,15.11,15.09,15.11,11634.0,11.5216,11.5368,11.5216,11.5368,11634.0
2017-07-03 09:50:00,15.11,15.12,15.1,15.11,17403.0,11.5368,11.5445,11.5292,11.5368,17403.0
2017-07-03 10:00:00,15.12,15.12,15.1,15.11,19743.0,11.5445,11.5445,11.5292,11.5368,19743.0
2017-07-03 10:10:00,15.11,15.12,15.1,15.11,23724.0,11.5368,11.5445,11.5292,11.5368,23724.0
2017-07-03 10:20:00,15.11,15.11,15.09,15.1,52092.0,11.5368,11.5368,11.5216,11.5292,52092.0
2017-07-03 10:30:00,15.1,15.11,15.09,15.1,8016.0,11.5292,11.5368,11.5216,11.5292,8016.0
2017-07-03 10:40:00,15.1,15.11,15.1,15.11,9267.0,11.5292,11.5368,11.5292,11.5368,9267.0
2017-07-03 10:50:00,15.11,15.12,15.11,15.11,28281.0,11.5368,11.5445,11.5368,11.5368,28281.0
2017-07-03 11:00:00,15.11,15.12,15.11,15.11,49944.0,11.5368,11.5445,11.5368,11.5368,49944.0
2017-07-03 11:10:00,15.11,15.12,15.11,15.11,7572.0,11.5368,11.5445,11.5368,11.5368,7572.0
2017-07-03 11:20:00,15.11,15.11,15.1,15.1,5271.0,11.5368,11.5368,11.5292,11.5292,5271.0
2017-07-03 11:30:00,15.1,15.11,15.1,15.1,11778.0,11.5292,11.5368,11.5292,11.5292,11778.0
2017-07-03 11:40:00,15.1,15.1,15.1,15.1,32175.0,11.5292,11.5292,11.5292,11.5292,32175.0
2017-07-03 11:50:00,15.1,15.11,15.1,15.11,11526.0,11.5292,11.5368,11.5292,11.5368,11526.0
2017-07-03 12:00:00,15.11,15.11,15.1,15.1,4500.0,11.5368,11.5368,11.5292,11.5292,4500.0
2017-07-03 12:10:00,15.09,15.09,15.08,15.09,199278.0,11.5216,11.5216,11.5139,11.5216,199278.0
2017-07-03 12:20:00,15.09,15.1,15.09,15.1,4881.0,11.5216,11.5292,11.5216,11.5292,4881.0
2017-07-03 12:30:00,15.1,15.1,15.09,15.09,27531.0,11.5292,11.5292,11.5216,11.5216,27531.0
2017-07-03 12:40:00,15.09,15.09,15.09,15.09,5883.0,11.5216,11.5216,11.5216,11.5216,5883.0
2017-07-03 12:50:00,15.1,15.1,15.07,15.07,17118.0,11.5292,11.5292,11.5063,11.5063,17118.0
2017-07-05 09:30:00,15.08,15.08,15.06,15.06,111183.0,11.5139,11.5139,11.4986,11.4986,111183.0
2017-07-05 09:40:00,15.06,15.06,15.05,15.05,28335.0,11.4986,11.4986,11.491,11.491,28335.0
2017-07-05 09:50:00,15.05,15.05,15.04,15.05,40842.0,11.491,11.491,11.4834,11.491,40842.0
2017-07-05 10:00:00,15.05,15.05,15.04,15.05,9426.0,11.491,11.491,11.4834,11.491,9426.0
2017-07-05 10:10:00,15.05,15.06,15.04,15.04,67413.0,11.491,11.4986,11.4834,11.4834,67413.0
2017-07-05 10:20:00,15.04,15.05,15.04,15.04,11109.0,11.4834,11.491,11.4834,11.4834,11109.0
2017-07-05 10:30:00,15.04,15.06,15.04,15.05,13935.0,11.4834,11.4986,11.4834,11.491,13935.0
2017-07-05 10:40:00,15.06,15.06,15.06,15.06,9996.0,11.4986,11.4986,11.4986,11.4986,9996.0
2017-07-05 10:50:00,15.06,15.07,15.06,15.06,10635.0,11.4986,11.5063,11.4986,11.4986,10635.0
2017-07-05 11:00:00,15.06,15.07,15.06,15.06,5049.0,11.4986,11.5063,11.4986,11.4986,5049.0
2017-07-05 11:10:00,15.07,15.07,15.06,15.07,9582.0,11.5063,11.5063,11.4986,11.5063,9582.0
2017-07-05 11:20:00,15.07,15.08,15.06,15.07,28977.0,11.5063,11.5139,11.4986,11.5063,28977.0
2017-07-05 11:30:00,15.07,15.07,15.06,15.07,43233.0,11.5063,11.5063,11.4986,11.5063,43233.0
2017-07-05 11:40:00,15.07,15.07,15.06,15.06,15120.0,11.5063,11.5063,11.4986,11.4986,15120.0
2017-07-05 11:50:00,15.06,15.06,15.06,15.06,37278.0,11.4986,11.4986,11.4986,11.4986,37278.0
2017-07-05 12:00:00,15.06,15.06,15.05,15.05,15351.0,11.4986,11.4986,11.491,11.491,15351.0
2017-07-05 12:10:00,15.05,15.06,15.05,15.06,11859.0,11.491,11.4986,11.491,11.4986,11859.0
2017-07-05 12:20:00,15.06,15.06,15.06,15.06,18777.0,11.4986,11.4986,11.4986,11.4986,18777.0
2017-07-05 12:30:00,15.06,15.06,15.06,15.06,14535.0,11.4986,11.4986,11.4986,11.4986,14535.0
2017-07-05 12:40:00,15.06,15.07,15.06,15.06,87132.0,11.4986,11.5063,11.4986,11.4986,87132.0
2017-07-05 12:50:00,15.06,15.06,15.06,15.06,30396.0,11.4986,11.4986,11.4986,11.4986,30396.0
2017-07-05 13:00:00,15.06,15.07,15.06,15.06,14973.0,11.4986,11.5063,11.4986,11.4986,14973.0
2017-07-05 13:10:00,15.06,15.07,15.06,15.07,28476.0,11.4986,11.5063,11.4986,11.5063,28476.0
2017-07-05 13:20:00,15.07,15.07,15.06,15.07,16167.0,11.5063,11.5063,11.4986,11.5063,16167.0
2017-07-05 13:30:00,15.07,15.07,15.06,15.07,84933.0,11.5063,11.5063,11.4986,11.5063,84933.0
2017-07-05 13:40:00,15.07,15.07,15.06,15.06,17649.0,11.5063,11.5063,11.4986,11.4986,17649.0
2017-07-05 13:50:00,15.06,15.07,15.06,15.06,164727.0,11.4986,11.5063,11.4986,11.4986,164727.0
2017-07-05 14:00:00,15.06,15.07,15.05,15.05,29688.0,11.4986,11.5063,11.491,11.491,29688.0
2017-07-05 14:10:00,15.05,15.07,15.05,15.06,78564.0,11.491,11.5063,11.491,11.4986,78564.0
2017-07-05 14:20:00,15.06,15.07,15.06,15.07,6285.0,11.4986,11.5063,11.4986,11.5063,6285.0
2017-07-05 14:30:00,15.07,15.08,15.07,15.07,33405.0,11.5063,11.5139,11.5063,11.5063,33405.0
2017-07-05 14:40:00,15.07,15.08,15.06,15.06,13638.0,11.5063,11.5139,11.4986,11.4986,13638.0
2017-07-05 14:50:00,15.06,15.07,15.06,15.07,4389.0,11.4986,11.5063,11.4986,11.5063,4389.0
2017-07-05 15:00:00,15.07,15.07,15.06,15.06,11526.0,11.5063,11.5063,11.4986,11.4986,11526.0
2017-07-05 15:10:00,15.06,15.07,15.06,15.07,15927.0,11.4986,11.5063,11.4986,11.5063,15927.0
2017-07-05 15:20:00,15.07,15.08,15.07,15.08,21447.0,11.5063,11.5139,11.5063,11.5139,21447.0
2017-07-05 15:30:00,15.08,15.08,15.07,15.08,21402.0,11.5139,11.5139,11.5063,11.5139,21402.0
2017-07-05 15:40:00,15.08,15.09,15.08,15.08,43590.0,11.5139,11.5216,11.5139,11.5139,43590.0
2017-07-05 15:50:00,15.08,15.08,15.07,15.08,25494.0,11.5139,11.5139,11.5063,11.5139,25494.0
2017-07-06 09:30:00,15.04,15.04,15.02,15.02,79116.0,11.4834,11.4834,11.4681,11.4681,79116.0
2017-07-06 09:40:00,15.01,15.02,15.0,15.0,20094.0,11.4605,11.4681,11.4528,11.4528,20094.0
2017-07-06 09:50:00,15.01,15.01,15.0,15.0,44313.0,11.4605,11.4605,11.4528,11.4528,44313.0
2017-07-06 10:00:00,15.01,15.01,14.98,14.98,32331.0,11.4605,11.4605,11.4376,11.4376,32331.0
2017-07-06 10:10:00,14.98,14.99,14.98,14.99,15402.0,11.4376,11.4452,11.4376,11.4452,15402.0
2017-07-06 10:20:00,14.99,14.99,14.98,14.99,8877.0,11.4452,11.4452,11.4376,11.4452,8877.0
2017-07-06 10:30:00,14.99,14.99,14.98,14.99,8913.0,11.4452,11.4452,11.4376,11.4452,8913.0
2017-07-06 10:40:00,14.99,15.0,14.99,15.0,18438.0,11.4452,11.4528,11.4452,11.4528,18438.0
2017-07-06 10:50:00,15.0,15.0,14.99,14.99,67938.0,11.4528,11.4528,11.4452,11.4452,67938.0
2017-07-06 11:00:00,15.0,15.02,15.0,15.02,13347.0,11.4528,11.4681,11.4528,11.4681,13347.0
2017-07-06 11:10:00,15.01,15.01,15.0,15.0,10806.0,11.4605,11.4605,11.4528,11.4528,10806.0
2017-07-06 11:20:00,15.0,15.02,15.0,15.01,17079.0,11.4528,11.4681,11.4528,11.4605,17079.0
2017-07-06 11:30:00,15.01,15.02,15.01,15.02,8730.0,11.4605,11.4681,11.4605,11.4681,8730.0
2017-07-06 11:40:00,15.02,15.02,15.01,15.01,14373.0,11.4681,11.4681,11.4605,11.4605,14373.0
2017-07-06 11:50:00,15.01,15.02,15.01,15.01,13944.0,11.4605,11.4681,11.4605,11.4605,13944.0
2017-07-06 12:00:00,15.02,15.02,15.01,15.02,10041.0,11.4681,11.4681,11.4605,11.4681,10041.0
2017-07-06 12:10:00,15.01,15.01,15.0,15.01,141450.0,11.4605,11.4605,11.4528,11.4605,141450.0
2017-07-06 12:20:00,15.01,15.01,15.0,15.0,12594.0,11.4605,11.4605,11.4528,11.4528,12594.0
2017-07-06 12:30:00,15.0,15.01,15.0,15.01,26598.0,11.4528,11.4605,11.4528,11.4605,26598.0
2017-07-06 12:40:00,15.01,15.01,15.0,15.01,8211.0,11.4605,11.4605,11.4528,11.4605,8211.0
2017-07-06 12:50:00,15.01,15.01,15.0,15.01,16563.0,11.4605,11.4605,11.4528,11.4605,16563.0
2017-07-06 13:00:00,15.01,15.01,15.0,15.01,42870.0,11.4605,11.4605,11.4528,11.4605,42870.0
2017-07-06 13:10:00,15.01,15.01,15.0,15.01,12348.0,11.4605,11.4605,11.4528,11.4605,12348.0
2017-07-06 13:20:00,15.02,15.02,15.01,15.01,4767.0,11.4681,11.4681,11.4605,11.4605,4767.0
2017-07-06 13:30:00,15.01,15.01,15.01,15.01,9060.0,11.4605,11.4605,11.4605,11.4605,9060.0
2017-07-06 13:40:00,15.0,15.0,14.99,15.0,5547.0,11.4528,11.4528,11.4452,11.4528,5547.0
2017-07-06 13:50:00,15.0,15.0,14.99,15.0,5685.0,11.4528,11.4528,11.4452,11.4528,5685.0
2017-07-06 14:00:00,14.99,15.0,14.99,14.99,18354.0,11.4452,11.4528,11.4452,11.4452,18354.0
2017-07-06 14:10:00,14.99,15.0,14.98,14.98,50556.0,11.4452,11.4528,11.4376,11.4376,50556.0
2017-07-06 14:20:00,14.98,14.99,14.98,14.99,25908.0,11.4376,11.4452,11.4376,11.4452,25908.0
2017-07-06 14:30:00,14.99,14.99,14.98,14.98,25278.0,11.4452,11.4452,11.4376,11.4376,25278.0
2017-07-06 14:40:00,14.98,14.99,14.98,14.99,6783.0,11.4376,11.4452,11.4376,11.4452,6783.0
2017-07-06 14:50:00,14.99,14.99,14.98,14.99,6234.0,11.4452,11.4452,11.4376,11.4452,6234.0
2017-07-06 15:00:00,14.99,14.99,14.98,14.98,8790.0,11.4452,11.4452,11.4376,11.4376,8790.0
2017-07-06 15:10:00,14.98,14.98,14.97,14.98,18432.0,11.4376,11.4376,11.4299,11.4376,18432.0
2017-07-06 15:20:00,14.97,14.98,14.96,14.96,51819.0,11.4299,11.4376,11.4223,11.4223,51819.0
2017-07-06 15:30:00,14.97,14.97,14.96,14.96,36351.0,11.4299,11.4299,11.4223,11.4223,36351.0
2017-07-06 15:40:00,14.96,14.96,14.95,14.96,26229.0,11.4223,11.4223,11.4147,11.4223,26229.0
2017-07-06 15:50:00,14.96,14.97,14.96,14.97,84258.0,11.4223,11.4299,11.4223,11.4299,84258.0
2017-07-07 09:30:00,14.99,15.0,14.99,14.99,81312.0,11.4452,11.4528,11.4452,11.4452,81312.0
2017-07-07 09:40:00,15.0,15.0,14.98,14.98,22095.0,11.4528,11.4528,11.4376,11.4376,22095.0
2017-07-07 09:50:00,14.99,15.01,14.99,15.0,24951.0,11.4452,11.4605,11.4452,11.4528,24951.0
2017-07-07 10:00:00,15.0,15.0,14.99,14.99,29532.0,11.4528,11.4528,11.4452,11.4452,29532.0
2017-07-07 10:10:00,14.99,15.0,14.99,14.99,55626.0,11.4452,11.4528,11.4452,11.4452,55626.0
2017-07-07 10:20:00,14.99,15.01,14.99,15.0,26214.0,11.4452,11.4605,11.4452,11.4528,26214.0
2017-07-07 10:30:00,15.01,15.01,15.0,15.01,21456.0,11.4605,11.4605,11.4528,11.4605,21456.0
2017-07-07 10:40:00,15.01,15.01,15.0,15.0,30963.0,11.4605,11.4605,11.4528,11.4528,30963.0
2017-07-07 10:50:00,15.0,15.0,15.0,15.0,26658.0,11.4528,11.4528,11.4528,11.4528,26658.0
2017-07-07 11:00:00,15.0,15.0,15.0,15.0,41190.0,11.4528,11.4528,11.4528,11.4528,41190.0
2017-07-07 11:10:00,15.0,15.01,15.0,15.0,18666.0,11.4528,11.4605,11.4528,11.4528,18666.0
2017-07-07 11:20:00,15.0,15.02,15.0,15.02,27753.0,11.4528,11.4681,11.4528,11.4681,27753.0
2017-07-07 11:30:00,15.02,15.04,15.02,15.03,21198.0,11.4681,11.4834,11.4681,11.4757,21198.0
2017-07-07 11:40:00,15.03,15.04,15.03,15.03,60831.0,11.4757,11.4834,11.4757,11.4757,60831.0
2017-07-07 11:50:00,15.03,15.03,15.03,15.03,17844.0,11.4757,11.4757,11.4757,11.4757,17844.0
2017-07-07 12:00:00,15.03,15.04,15.03,15.03,23424.0,11.4757,11.4834,11.4757,11.4757,23424.0
2017-07-07 12:10:00,15.03,15.04,15.03,15.03,24897.0,11.4757,11.4834,11.4757,11.4757,24897.0
2017-07-07 12:20:00,15.03,15.04,15.03,15.04,97596.0,11.4757,11.4834,11.4757,11.4834,97596.0
2017-07-07 12:30:00,15.04,15.04,15.03,15.03,20511.0,11.4834,11.4834,11.4757,11.4757,20511.0
2017-07-07 12:40:00,15.04,15.04,15.03,15.03,17589.0,11.4834,11.4834,11.4757,11.4757,17589.0
2017-07-07 12:50:00,15.04,15.04,15.03,15.04,29436.0,11.4834,11.4834,11.4757,11.4834,29436.0
2017-07-07 13:00:00,15.04,15.04,15.03,15.03,8454.0,11.4834,11.4834,11.4757,11.4757,8454.0
2017-07-07 13:10:00,15.04,15.04,15.03,15.04,14874.0,11.4834,11.4834,11.4757,11.4834,14874.0
2017-07-07 13:20:00,15.04,15.04,15.03,15.04,24051.0,11.4834,11.4834,11.4757,11.4834,24051.0
2017-07-07 13:30:00,15.04,15.04,15.04,15.04,23289.0,11.4834,11.4834,11.4834,11.4834,23289.0
2017-07-07 13:40:00,15.04,15.04,15.04,15.04,22446.0,11.4834,11.4834,11.4834,11.4834,22446.0
2017-07-07 13:50:00,15.04,15.04,15.03,15.04,11136.0,11.4834,11.4834,11.4757,11.4834,11136.0
2017-07-07 14:00:00,15.04,15.04,15.03,15.04,21867.0,11.4834,11.4834,11.4757,11.4834,21867.0
2017-07-07 14:10:00,15.04,15.04,15.03,15.04,27144.0,11.4834,11.4834,11.4757,11.4834,27144.0
2017-07-07 14:20:00,15.04,15.04,15.03,15.03,17382.0,11.4834,11.4834,11.4757,11.4757,17382.0
2017-07-07 14:30:00,15.03,15.04,15.03,15.03,68982.0,11.4757,11.4834,11.4757,11.4757,68982.0
2017-07-07 14:40:00,15.03,15.04,15.03,15.03,10437.0,11.4757,11.4834,11.4757,11.4757,10437.0
2017-07-07 14:50:00,15.03,15.04,15.03,15.03,13068.0,11.4757,11.4834,11.4757,11.4757,13068.0
2017-07-07 15:00:00,15.03,15.04,15.03,15.04,2061.0,11.4757,11.4834,11.4757,11.4834,2061.0
2017-07-07 15:10:00,15.04,15.04,15.03,15.04,10392.0,11.4834,11.4834,11.4757,11.4834,10392.0
2017-07-07 15:20:00,15.04,15.04,15.04,15.04,54666.0,11.4834,11.4834,11.4834,11.4834,54666.0
2017-07-07 15:30:00,15.04,15.04,15.04,15.04,15003.0,11.4834,11.4834,11.4834,11.4834,15003.0
2017-07-07 15:40:00,15.04,15.05,15.04,15.04,22173.0,11.4834,11.491,11.4834,11.4834,22173.0
2017-07-07 15:50:00,15.05,15.05,15.04,15.04,31359.0,11.491,11.491,11.4834,11.4834,31359.0
2017-07-10 09:30:00,15.03,15.03,15.01,15.02,94356.0,11.4757,11.4757,11.4605,11.4681,94356.0
2017-07-10 09:40:00,15.02,15.02,15.01,15.02,31017.0,11.4681,11.4681,11.4605,11.4681,31017.0
2017-07-10 09:50:00,15.02,15.02,15.01,15.01,38916.0,11.4681,11.4681,11.4605,11.4605,38916.0
2017-07-10 10:00:00,15.01,15.04,15.01,15.03,39582.0,11.4605,11.4834,11.4605,11.4757,39582.0
2017-07-10 10:10:00,15.03,15.04,15.03,15.03,29505.0,11.4757,11.4834,11.4757,11.4757,29505.0
2017-07-10 10:20:00,15.03,15.03,15.02,15.03,62970.0,11.4757,11.4757,11.4681,11.4757,62970.0
2017-07-10 10:30:00,15.03,15.03,15.02,15.02,22425.0,11.4757,11.4757,11.4681,11.4681,22425.0
2017-07-10 10:40:00,15.02,15.03,15.02,15.03,51450.0,11.4681,11.4757,11.4681,11.4757,51450.0
2017-07-10 10:50:00,15.03,15.03,15.03,15.03,20610.0,11.4757,11.4757,11.4757,11.4757,20610.0
2017-07-10 11:00:00,15.04,15.04,15.03,15.04,19596.0,11.4834,11.4834,11.4757,11.4834,19596.0
2017-07-10 11:10:00,15.04,15.04,15.03,15.03,22155.0,11.4834,11.4834,11.4757,11.4757,22155.0
2017-07-10 11:20:00,15.03,15.03,15.03,15.03,9801.0,11.4757,11.4757,11.4757,11.4757,9801.0
2017-07-10 11:30:00,15.03,15.03,15.03,15.03,10326.0,11.4757,11.4757,11.4757,11.4757,10326.0
2017-07-10 11:40:00,15.03,15.03,15.03,15.03,43188.0,11.4757,11.4757,11.4757,11.4757,43188.0
2017-07-10 11:50:00,15.03,15.03,15.03,15.03,29889.0,11.4757,11.4757,11.4757,11.4757,29889.0
2017-07-10 12:00:00,15.03,15.04,15.03,15.03,65697.0,11.4757,11.4834,11.4757,11.4757,65697.0
2017-07-10 12:10:00,15.03,15.04,15.03,15.03,82728.0,11.4757,11.4834,11.4757,11.4757,82728.0
2017-07-10 12:20:00,15.03,15.03,15.03,15.03,9804.0,11.4757,11.4757,11.4757,11.4757,9804.0
2017-07-10 12:30:00,15.03,15.03,15.03,15.03,7800.0,11.4757,11.4757,11.4757,11.4757,7800.0
2017-07-10 12:40:00,15.03,15.03,15.02,15.02,7458.0,11.4757,11.4757,11.4681,11.4681,7458.0
2017-07-10 12:50:00,15.02,15.03,15.02,15.02,64341.0,11.4681,11.4757,11.4681,11.4681,64341.0
2017-07-10 13:00:00,15.02,15.02,15.02,15.02,8820.0,11.4681,11.4681,11.4681,11.4681,8820.0
2017-07-10 13:10:00,15.02,15.03,15.02,15.02,29274.0,11.4681,11.4757,11.4681,11.4681,29274.0
2017-07-10 13:20:00,15.02,15.03,15.02,15.02,6900.0,11.4681,11.4757,11.4681,11.4681,6900.0
2017-07-10 13:30:00,15.02,15.03,15.02,15.02,7968.0,11.4681,11.4757,11.4681,11.4681,7968.0
2017-07-10 13:40:00,15.02,15.02,15.02,15.02,8136.0,11.4681,11.4681,11.4681,11.4681,8136.0
2017-07-10 13:50:00,15.02,15.02,15.02,15.02,13572.0,11.4681,11.4681,11.4681,11.4681,13572.0
2017-07-10 14:00:00,15.02,15.02,15.01,15.01,14127.0,11.4681,11.4681,11.4605,11.4605,14127.0
2017-07-10 14:10:00,15.02,15.02,15.01,15.01,12051.0,11.4681,11.4681,11.4605,11.4605,12051.0
2017-07-10 14:20:00,15.01,15.02,15.01,15.01,11148.0,11.4605,11.4681,11.4605,11.4605,11148.0
2017-07-10 14:30:00,15.01,15.01,15.01,15.01,14619.0,11.4605,11.4605,11.4605,11.4605,14619.0
2017-07-10 14:40:00,15.01,15.02,15.01,15.02,6774.0,11.4605,11.4681,11.4605,11.4681,6774.0
2017-07-10 14:50:00,15.02,15.02,15.01,15.02,41721.0,11.4681,11.4681,11.4605,11.4681,41721.0
2017-07-10 15:00:00,15.02,15.02,15.01,15.02,19317.0,11.4681,11.4681,11.4605,11.4681,19317.0
2017-07-10 15:10:00,15.02,15.02,15.01,15.01,22146.0,11.4681,11.4681,11.4605,11.4605,22146.0
2017-07-10 15:20:00,15.01,15.02,15.01,15.02,18873.0,11.4605,11.4681,11.4605,11.4681,18873.0
2017-07-10 15:30:00,15.02,15.02,15.01,15.02,34941.0,11.4681,11.4681,11.4605,11.4681,34941.0
2017-07-10 15:40:00,15.02,15.03,15.02,15.02,39585.0,11.4681,11.4757,11.4681,11.4681,39585.0
2017-07-10 15:50:00,15.02,15.02,15.0,15.0,45045.0,11.4681,11.4681,11.4528,11.4528,45045.0
2017-07-11 09:30:00,15.0,15.01,14.98,14.99,107406.0,11.4528,11.4605,11.4376,11.4452,107406.0
2017-07-11 09:40:00,14.99,15.0,14.98,14.99,33369.0,11.4452,11.4528,11.4376,11.4452,33369.0
2017-07-11 09:50:00,14.99,15.0,14.99,14.99,40383.0,11.4452,11.4528,11.4452,11.4452,40383.0
2017-07-11 10:00:00,14.99,15.0,14.99,14.99,63579.0,11.4452,11.4528,11.4452,11.4452,63579.0
2017-07-11 10:10:00,14.99,15.0,14.99,15.0,10671.0,11.4452,11.4528,11.4452,11.4528,10671.0
2017-07-11 10:20:00,15.0,15.0,14.99,15.0,14628.0,11.4528,11.4528,11.4452,11.4528,14628.0
2017-07-11 10:30:00,15.0,15.0,14.99,15.0,14724.0,11.4528,11.4528,11.4452,11.4528,14724.0
2017-07-11 10:40:00,15.0,15.0,14.99,15.0,20646.0,11.4528,11.4528,11.4452,11.4528,20646.0
2017-07-11 10:50:00,14.99,15.0,14.99,15.0,18363.0,11.4452,11.4528,11.4452,11.4528,18363.0
2017-07-11 11:00:00,15.0,15.0,14.99,14.99,11148.0,11.4528,11.4528,11.4452,11.4452,11148.0
2017-07-11 11:10:00,14.99,14.99,14.97,14.97,17145.0,11.4452,11.4452,11.4299,11.4299,17145.0
2017-07-11 11:20:00,14.97,14.97,14.91,14.93,66384.0,11.4299,11.4299,11.3841,11.3994,66384.0
2017-07-11 11:30:00,14.93,14.95,14.93,14.94,27720.0,11.3994,11.4147,11.3994,11.407,27720.0
2017-07-11 11:40:00,14.94,14.95,14.94,14.95,28158.0,11.407,11.4147,11.407,11.4147,28158.0
2017-07-11 11:50:00,14.95,14.97,14.95,14.96,17802.0,11.4147,11.4299,11.4147,11.4223,17802.0
2017-07-11 12:00:00,14.96,14.97,14.96,14.96,17733.0,11.4223,11.4299,11.4223,11.4223,17733.0
2017-07-11 12:10:00,14.97,14.97,14.95,14.96,14613.0,11.4299,11.4299,11.4147,11.4223,14613.0
2017-07-11 12:20:00,14.95,14.96,14.95,14.96,11349.0,11.4147,11.4223,11.4147,11.4223,11349.0
2017-07-11 12:30:00,14.96,14.96,14.95,14.95,18936.0,11.4223,11.4223,11.4147,11.4147,18936.0
2017-07-11 12:40:00,14.96,14.97,14.96,14.97,24753.0,11.4223,11.4299,11.4223,11.4299,24753.0
2017-07-11 12:50:00,14.97,14.98,14.97,14.97,46332.0,11.4299,11.4376,11.4299,11.4299,46332.0
2017-07-11 13:00:00,14.97,14.97,14.96,14.96,51588.0,11.4299,11.4299,11.4223,11.4223,51588.0
2017-07-11 13:10:00,14.96,14.96,14.96,14.96,63273.0,11.4223,11.4223,11.4223,11.4223,63273.0
2017-07-11 13:20:00,14.96,14.96,14.96,14.96,40176.0,11.4223,11.4223,11.4223,11.4223,40176.0
2017-07-11 13:30:00,14.96,14.96,14.95,14.96,14970.0,11.4223,11.4223,11.4147,11.4223,14970.0
2017-07-11 13:40:00,14.96,14.98,14.96,14.98,11664.0,11.4223,11.4376,11.4223,11.4376,11664.0
2017-07-11 13:50:00,14.98,14.99,14.98,14.98,11277.0,11.4376,11.4452,11.4376,11.4376,11277.0
2017-07-11 14:00:00,14.98,14.99,14.98,14.99,15141.0,11.4376,11.4452,11.4376,11.4452,15141.0
2017-07-11 14:10:00,14.99,14.99,14.98,14.98,23844.0,11.4452,11.4452,11.4376,11.4376,23844.0
2017-07-11 14:20:00,14.98,14.98,14.98,14.98,8181.0,11.4376,11.4376,11.4376,11.4376,8181.0
2017-07-11 14:30:00,14.99,14.99,14.98,14.99,18564.0,11.4452,11.4452,11.4376,11.4452,18564.0
2017-07-11 14:40:00,14.98,14.99,14.98,14.98,30099.0,11.4376,11.4452,11.4376,11.4376,30099.0
2017-07-11 14:50:00,14.98,14.98,14.97,14.98,13446.0,11.4376,11.4376,11.4299,11.4376,13446.0
2017-07-11 15:00:00,14.98,14.98,14.97,14.98,16347.0,11.4376,11.4376,11.4299,11.4376,16347.0
2017-07-11 15:10:00,14.98,14.99,14.98,14.98,16119.0,11.4376,11.4452,11.4376,11.4376,16119.0
2017-07-11 15:20:00,14.98,14.99,14.98,14.99,22191.0,11.4376,11.4452,11.4376,11.4452,22191.0
2017-07-11 15:30:00,14.98,15.0,14.98,14.99,33645.0,11.4376,11.4528,11.4376,11.4452,33645.0
2017-07-11 15:40:00,14.99,14.99,14.98,14.98,77709.0,11.4452,11.4452,11.4376,11.4376,77709.0
2017-07-11 15:50:00,14.98,14.98,14.98,14.98,20340.0,11.4376,11.4376,11.4376,11.4376,20340.0
2017-07-12 09:30:00,15.05,15.09,15.05,15.09,63345.0,11.491,11.5216,11.491,11.5216,63345.0
2017-07-12 09:40:00,15.1,15.1,15.09,15.1,40248.0,11.5292,11.5292,11.5216,11.5292,40248.0
2017-07-12 09:50:00,15.1,15.11,15.09,15.1,33474.0,11.5292,11.5368,11.5216,11.5292,33474.0
2017-07-12 10:00:00,15.1,15.1,15.09,15.09,27738.0,11.5292,11.5292,11.5216,11.5216,27738.0
2017-07-12 10:10:00,15.09,15.1,15.09,15.09,31785.0,11.5216,11.5292,11.5216,11.5216,31785.0
2017-07-12 10:20:00,15.09,15.1,15.09,15.09,21408.0,11.5216,11.5292,11.5216,11.5216,21408.0
2017-07-12 10:30:00,15.09,15.09,15.08,15.08,41202.0,11.5216,11.5216,11.5139,11.5139,41202.0
2017-07-12 10:40:00,15.08,15.08,15.07,15.08,27225.0,11.5139,11.5139,11.5063,11.5139,27225.0
2017-07-12 10:50:00,15.08,15.08,15.07,15.07,36408.0,11.5139,11.5139,11.5063,11.5063,36408.0
2017-07-12 11:00:00,15.07,15.08,15.07,15.07,27519.0,11.5063,11.5139,11.5063,11.5063,27519.0
2017-07-12 11:10:00,15.07,15.07,15.07,15.07,15192.0,11.5063,11.5063,11.5063,11.5063,15192.0
2017-07-12 11:20:00,15.07,15.07,15.06,15.07,25140.0,11.5063,11.5063,11.4986,11.5063,25140.0
2017-07-12 11:30:00,15.07,15.07,15.06,15.06,16458.0,11.5063,11.5063,11.4986,11.4986,16458.0
2017-07-12 11:40:00,15.06,15.07,15.06,15.07,2868.0,11.4986,11.5063,11.4986,11.5063,2868.0
2017-07-12 11:50:00,15.07,15.07,15.06,15.07,16437.0,11.5063,11.5063,11.4986,11.5063,16437.0
2017-07-12 12:00:00,15.06,15.08,15.06,15.08,6381.0,11.4986,11.5139,11.4986,11.5139,6381.0
2017-07-12 12:10:00,15.08,15.08,15.05,15.06,80316.0,11.5139,11.5139,11.491,11.4986,80316.0
2017-07-12 12:20:00,15.07,15.07,15.06,15.07,45837.0,11.5063,11.5063,11.4986,11.5063,45837.0
2017-07-12 12:30:00,15.07,15.07,15.07,15.07,10011.0,11.5063,11.5063,11.5063,11.5063,10011.0
2017-07-12 12:40:00,15.07,15.07,15.07,15.07,12756.0,11.5063,11.5063,11.5063,11.5063,12756.0
2017-07-12 12:50:00,15.07,15.07,15.07,15.07,10212.0,11.5063,11.5063,11.5063,11.5063,10212.0
2017-07-12 13:00:00,15.07,15.08,15.07,15.08,17439.0,11.5063,11.5139,11.5063,11.5139,17439.0
2017-07-12 13:10:00,15.08,15.08,15.07,15.07,16098.0,11.5139,11.5139,11.5063,11.5063,16098.0
2017-07-12 13:20:00,15.08,15.08,15.07,15.08,9363.0,11.5139,11.5139,11.5063,11.5139,9363.0
2017-07-12 13:30:00,15.08,15.08,15.08,15.08,29433.0,11.5139,11.5139,11.5139,11.5139,29433.0
2017-07-12 13:40:00,15.08,15.09,15.08,15.08,140187.0,11.5139,11.5216,11.5139,11.5139,140187.0
2017-07-12 13:50:00,15.08,15.09,15.08,15.09,17607.0,11.5139,11.5216,11.5139,11.5216,17607.0
2017-07-12 14:00:00,15.09,15.09,15.09,15.09,9747.0,11.5216,11.5216,11.5216,11.5216,9747.0
2017-07-12 14:10:00,15.09,15.1,15.08,15.09,23100.0,11.5216,11.5292,11.5139,11.5216,23100.0
2017-07-12 14:20:00,15.09,15.09,15.09,15.09,60021.0,11.5216,11.5216,11.5216,11.5216,60021.0
2017-07-12 14:30:00,15.1,15.1,15.09,15.09,5022.0,11.5292,11.5292,11.5216,11.5216,5022.0
2017-07-12 14:40:00,15.09,15.09,15.08,15.08,11763.0,11.5216,11.5216,11.5139,11.5139,11763.0
2017-07-12 14:50:00,15.08,15.09,15.08,15.09,9333.0,11.5139,11.5216,11.5139,11.5216,9333.0
2017-07-12 15:00:00,15.08,15.09,15.08,15.09,21537.0,11.5139,11.5216,11.5139,11.5216,21537.0
2017-07-12 15:10:00,15.09,15.09,15.09,15.09,14160.0,11.5216,11.5216,11.5216,11.5216,14160.0
2017-07-12 15:20:00,15.09,15.09,15.09,15.09,13569.0,11.5216,11.5216,11.5216,11.5216,13569.0
2017-07-12 15:30:00,15.09,15.09,15.08,15.08,14883.0,11.5216,11.5216,11.5139,11.5139,14883.0
2017-07-12 15:40:00,15.09,15.09,15.08,15.08,32142.0,11.5216,11.5216,11.5139,11.5139,32142.0
2017-07-12 15:50:00,15.08,15.09,15.08,15.08,59322.0,11.5139,11.5216,11.5139,11.5139,59322.0
2017-07-13 09:30:00,15.07,15.1,15.07,15.1,80832.0,11.5063,11.5292,11.5063,11.5292,80832.0
2017-07-13 09:40:00,15.1,15.1,15.09,15.1,31206.0,11.5292,11.5292,11.5216,11.5292,31206.0
2017-07-13 09:50:00,15.1,15.1,15.09,15.1,17904.0,11.5292,11.5292,11.5216,11.5292,17904.0
2017-07-13 10:00:00,15.09,15.1,15.09,15.1,35034.0,11.5216,11.5292,11.5216,11.5292,35034.0
2017-07-13 10:10:00,15.1,15.1,15.09,15.09,45963.0,11.5292,11.5292,11.5216,11.5216,45963.0
2017-07-13 10:20:00,15.09,15.09,15.07,15.07,43152.0,11.5216,11.5216,11.5063,11.5063,43152.0
2017-07-13 10:30:00,15.07,15.08,15.07,15.07,34818.0,11.5063,11.5139,11.5063,11.5063,34818.0
2017-07-13 10:40:00,15.07,15.08,15.07,15.07,17388.0,11.5063,11.5139,11.5063,11.5063,17388.0
2017-07-13 10:50:00,15.07,15.08,15.07,15.08,6600.0,11.5063,11.5139,11.5063,11.5139,6600.0
2017-07-13 11:00:00,15.08,15.09,15.07,15.09,43434.0,11.5139,11.5216,11.5063,11.5216,43434.0
2017-07-13 11:10:00,15.09,15.09,15.08,15.09,63975.0,11.5216,11.5216,11.5139,11.5216,63975.0
2017-07-13 11:20:00,15.09,15.09,15.09,15.09,9510.0,11.5216,11.5216,11.5216,11.5216,9510.0
2017-07-13 11:30:00,15.09,15.09,15.08,15.09,9456.0,11.5216,11.5216,11.5139,11.5216,9456.0
2017-07-13 11:40:00,15.08,15.09,15.08,15.08,34488.0,11.5139,11.5216,11.5139,11.5139,34488.0
2017-07-13 11:50:00,15.09,15.1,15.09,15.1,36828.0,11.5216,11.5292,11.5216,11.5292,36828.0
2017-07-13 12:00:00,15.1,15.1,15.09,15.1,25533.0,11.5292,11.5292,11.5216,11.5292,25533.0
2017-07-13 12:10:00,15.1,15.1,15.1,15.1,5079.0,11.5292,11.5292,11.5292,11.5292,5079.0
2017-07-13 12:20:00,15.1,15.11,15.1,15.1,13164.0,11.5292,11.5368,11.5292,11.5292,13164.0
2017-07-13 12:30:00,15.1,15.1,15.1,15.1,31668.0,11.5292,11.5292,11.5292,11.5292,31668.0
2017-07-13 12:40:00,15.1,15.1,15.1,15.1,24402.0,11.5292,11.5292,11.5292,11.5292,24402.0
2017-07-13 12:50:00,15.1,15.1,15.1,15.1,6909.0,11.5292,11.5292,11.5292,11.5292,6909.0
2017-07-13 13:00:00,15.1,15.1,15.1,15.1,7764.0,11.5292,11.5292,11.5292,11.5292,7764.0
2017-07-13 13:10:00,15.1,15.1,15.1,15.1,10269.0,11.5292,11.5292,11.5292,11.5292,10269.0
2017-07-13 13:20:00,15.1,15.1,15.1,15.1,94866.0,11.5292,11.5292,11.5292,11.5292,94866.0
2017-07-13 13:30:00,15.1,15.1,15.1,15.1,38052.0,11.5292,11.5292,11.5292,11.5292,38052.0
2017-07-13 13:40:00,15.1,15.1,15.1,15.1,7821.0,11.5292,11.5292,11.5292,11.5292,7821.0
2017-07-13 13:50:00,15.1,15.11,15.1,15.1,5169.0,11.5292,11.5368,11.5292,11.5292,5169.0
2017-07-13 14:00:00,15.1,15.1,15.1,15.1,27072.0,11.5292,11.5292,11.5292,11.5292,27072.0
2017-07-13 14:10:00,15.1,15.1,15.1,15.1,46002.0,11.5292,11.5292,11.5292,11.5292,46002.0
2017-07-13 14:20:00,15.1,15.1,15.1,15.1,37509.0,11.5292,11.5292,11.5292,11.5292,37509.0
2017-07-13 14:30:00,15.1,15.1,15.1,15.1,12672.0,11.5292,11.5292,11.5292,11.5292,12672.0
2017-07-13 14:40:00,15.1,15.1,15.1,15.1,16386.0,11.5292,11.5292,11.5292,11.5292,16386.0
2017-07-13 14:50:00,15.1,15.1,15.1,15.1,94755.0,11.5292,11.5292,11.5292,11.5292,94755.0
2017-07-13 15:00:00,15.1,15.1,15.09,15.09,18369.0,11.5292,11.5292,11.5216,11.5216,18369.0
2017-07-13 15:10:00,15.09,15.1,15.09,15.09,12078.0,11.5216,11.5292,11.5216,11.5216,12078.0
2017-07-13 15:20:00,15.09,15.1,15.09,15.1,6549.0,11.5216,11.5292,11.5216,11.5292,6549.0
2017-07-13 15:30:00,15.1,15.1,15.09,15.1,16191.0,11.5292,11.5292,11.5216,11.5292,16191.0
2017-07-13 15:40:00,15.09,15.1,15.09,15.1,26157.0,11.5216,11.5292,11.5216,11.5292,26157.0
2017-07-13 15:50:00,15.1,15.1,15.09,15.09,81189.0,11.5292,11.5292,11.5216,11.5216,81189.0
2017-07-14 09:30:00,15.12,15.14,15.12,15.14,72465.0,11.5445,11.5597,11.5445,11.5597,72465.0
2017-07-14 09:40:00,15.14,15.15,15.14,15.14,22359.0,11.5597,11.5674,11.5597,11.5597,22359.0
2017-07-14 09:50:00,15.15,15.15,15.14,15.14,27900.0,11.5674,11.5674,11.5597,11.5597,27900.0
2017-07-14 10:00:00,15.14,15.14,15.13,15.14,13347.0,11.5597,11.5597,11.5521,11.5597,13347.0
2017-07-14 10:10:00,15.14,15.14,15.14,15.14,12894.0,11.5597,11.5597,11.5597,11.5597,12894.0
2017-07-14 10:20:00,15.15,15.15,15.14,15.14,9348.0,11.5674,11.5674,11.5597,11.5597,9348.0
2017-07-14 10:30:00,15.14,15.15,15.14,15.15,9045.0,11.5597,11.5674,11.5597,11.5674,9045.0
2017-07-14 10:40:00,15.15,15.15,15.14,15.15,7272.0,11.5674,11.5674,11.5597,11.5674,7272.0
2017-07-14 10:50:00,15.15,15.15,15.14,15.14,9483.0,11.5674,11.5674,11.5597,11.5597,9483.0
2017-07-14 11:00:00,15.14,15.14,15.13,15.13,23706.0,11.5597,11.5597,11.5521,11.5521,23706.0
2017-07-14 11:10:00,15.13,15.13,15.13,15.13,7653.0,11.5521,11.5521,11.5521,11.5521,7653.0
2017-07-14 11:20:00,15.13,15.14,15.13,15.14,13524.0,11.5521,11.5597,11.5521,11.5597,13524.0
2017-07-14 11:30:00,15.14,15.14,15.14,15.14,20820.0,11.5597,11.5597,11.5597,11.5597,20820.0
2017-07-14 11:40:00,15.14,15.14,15.14,15.14,9378.0,11.5597,11.5597,11.5597,11.5597,9378.0
2017-07-14 11:50:00,15.14,15.15,15.14,15.15,34482.0,11.5597,11.5674,11.5597,11.5674,34482.0
2017-07-14 12:00:00,15.15,15.15,15.14,15.14,38472.0,11.5674,11.5674,11.5597,11.5597,38472.0
2017-07-14 12:10:00,15.15,15.15,15.15,15.15,18681.0,11.5674,11.5674,11.5674,11.5674,18681.0
2017-07-14 12:20:00,15.15,15.15,15.14,15.15,4527.0,11.5674,11.5674,11.5597,11.5674,4527.0
2017-07-14 12:30:00,15.15,15.16,15.15,15.16,9285.0,11.5674,11.575,11.5674,11.575,9285.0
2017-07-14 12:40:00,15.16,15.16,15.16,15.16,7230.0,11.575,11.575,11.575,11.575,7230.0
2017-07-14 12:50:00,15.16,15.18,15.16,15.17,64854.0,11.575,11.5903,11.575,11.5826,64854.0
2017-07-14 13:00:00,15.17,15.17,15.17,15.17,25881.0,11.5826,11.5826,11.5826,11.5826,25881.0
2017-07-14 13:10:00,15.17,15.17,15.17,15.17,8184.0,11.5826,11.5826,11.5826,11.5826,8184.0
2017-07-14 13:20:00,15.18,15.18,15.18,15.18,12582.0,11.5903,11.5903,11.5903,11.5903,12582.0
2017-07-14 13:30:00,15.18,15.18,15.17,15.17,24420.0,11.5903,11.5903,11.5826,11.5826,24420.0
2017-07-14 13:40:00,15.17,15.17,15.17,15.17,17706.0,11.5826,11.5826,11.5826,11.5826,17706.0
2017-07-14 13:50:00,15.18,15.18,15.17,15.18,12600.0,11.5903,11.5903,11.5826,11.5903,12600.0
2017-07-14 14:00:00,15.18,15.18,15.18,15.18,10452.0,11.5903,11.5903,11.5903,11.5903,10452.0
2017-07-14 14:10:00,15.19,15.19,15.18,15.19,19764.0,11.5979,11.5979,11.5903,11.5979,19764.0
2017-07-14 14:20:00,15.19,15.19,15.19,15.19,24972.0,11.5979,11.5979,11.5979,11.5979,24972.0
2017-07-14 14:30:00,15.19,15.19,15.19,15.19,8097.0,11.5979,11.5979,11.5979,11.5979,8097.0
2017-07-14 14:40:00,15.19,15.19,15.18,15.18,13983.0,11.5979,11.5979,11.5903,11.5903,13983.0
2017-07-14 14:50:00,15.19,15.19,15.18,15.18,14505.0,11.5979,11.5979,11.5903,11.5903,14505.0
2017-07-14 15:00:00,15.19,15.19,15.18,15.19,5541.0,11.5979,11.5979,11.5903,11.5979,5541.0
2017-07-14 15:10:00,15.19,15.19,15.18,15.19,6633.0,11.5979,11.5979,11.5903,11.5979,6633.0
2017-07-14 15:20:00,15.19,15.2,15.19,15.2,3576.0,11.5979,11.6055,11.5979,11.6055,3576.0
2017-07-14 15:30:00,15.2,15.2,15.19,15.2,8949.0,11.6055,11.6055,11.5979,11.6055,8949.0
2017-07-14 15:40:00,15.2,15.2,15.2,15.2,30363.0,11.6055,11.6055,11.6055,11.6055,30363.0
2017-07-14 15:50:00,15.2,15.2,15.17,15.18,64707.0,11.6055,11.6055,11.5826,11.5903,64707.0
2017-07-17 09:30:00,15.18,15.18,15.17,15.18,94455.0,11.5903,11.5903,11.5826,11.5903,94455.0
2017-07-17 09:40:00,15.18,15.18,15.17,15.17,10638.0,11.5903,11.5903,11.5826,11.5826,10638.0
2017-07-17 09:50:00,15.17,15.18,15.17,15.17,35172.0,11.5826,11.5903,11.5826,11.5826,35172.0
2017-07-17 10:00:00,15.17,15.17,15.16,15.17,58170.0,11.5826,11.5826,11.575,11.5826,58170.0
2017-07-17 10:10:00,15.17,15.18,15.17,15.18,20922.0,11.5826,11.5903,11.5826,11.5903,20922.0
2017-07-17 10:20:00,15.18,15.18,15.18,15.18,21273.0,11.5903,11.5903,11.5903,11.5903,21273.0
2017-07-17 10:30:00,15.18,15.18,15.17,15.18,42597.0,11.5903,11.5903,11.5826,11.5903,42597.0
2017-07-17 10:40:00,15.18,15.19,15.18,15.19,64971.0,11.5903,11.5979,11.5903,11.5979,64971.0
2017-07-17 10:50:00,15.18,15.19,15.18,15.19,7131.0,11.5903,11.5979,11.5903,11.5979,7131.0
2017-07-17 11:00:00,15.19,15.19,15.18,15.18,21168.0,11.5979,11.5979,11.5903,11.5903,21168.0
2017-07-17 11:10:00,15.19,15.19,15.18,15.19,24606.0,11.5979,11.5979,11.5903,11.5979,24606.0
2017-07-17 11:20:00,15.19,15.19,15.19,15.19,11685.0,11.5979,11.5979,11.5979,11.5979,11685.0
2017-07-17 11:30:00,15.19,15.19,15.18,15.18,12939.0,11.5979,11.5979,11.5903,11.5903,12939.0
2017-07-17 11:40:00,15.18,15.18,15.18,15.18,7128.0,11.5903,11.5903,11.5903,11.5903,7128.0
2017-07-17 11:50:00,15.18,15.18,15.18,15.18,5838.0,11.5903,11.5903,11.5903,11.5903,5838.0
2017-07-17 12:00:00,15.18,15.19,15.18,15.18,12468.0,11.5903,11.5979,11.5903,11.5903,12468.0
2017-07-17 12:10:00,15.19,15.19,15.18,15.19,65253.0,11.5979,11.5979,11.5903,11.5979,65253.0
2017-07-17 12:20:00,15.19,15.19,15.18,15.19,41628.0,11.5979,11.5979,11.5903,11.5979,41628.0
2017-07-17 12:30:00,15.19,15.19,15.18,15.18,23340.0,11.5979,11.5979,11.5903,11.5903,23340.0
2017-07-17 12:40:00,15.19,15.19,15.18,15.18,4080.0,11.5979,11.5979,11.5903,11.5903,4080.0
2017-07-17 12:50:00,15.18,15.19,15.18,15.19,16470.0,11.5903,11.5979,11.5903,11.5979,16470.0
2017-07-17 13:00:00,15.19,15.19,15.19,15.19,8496.0,11.5979,11.5979,11.5979,11.5979,8496.0
2017-07-17 13:10:00,15.19,15.19,15.19,15.19,27048.0,11.5979,11.5979,11.5979,11.5979,27048.0
2017-07-17 13:20:00,15.19,15.19,15.18,15.19,54444.0,11.5979,11.5979,11.5903,11.5979,54444.0
2017-07-17 13:30:00,15.18,15.18,15.18,15.18,11667.0,11.5903,11.5903,11.5903,11.5903,11667.0
2017-07-17 13:40:00,15.18,15.19,15.18,15.19,25407.0,11.5903,11.5979,11.5903,11.5979,25407.0
2017-07-17 13:50:00,15.18,15.19,15.18,15.18,8349.0,11.5903,11.5979,11.5903,11.5903,8349.0
2017-07-17 14:00:00,15.19,15.19,15.18,15.19,20301.0,11.5979,11.5979,11.5903,11.5979,20301.0
2017-07-17 14:10:00,15.19,15.19,15.18,15.18,35211.0,11.5979,11.5979,11.5903,11.5903,35211.0
2017-07-17 14:20:00,15.18,15.19,15.18,15.19,53829.0,11.5903,11.5979,11.5903,11.5979,53829.0
2017-07-17 14:30:00,15.18,15.19,15.18,15.18,8892.0,11.5903,11.5979,11.5903,11.5903,8892.0
2017-07-17 14:40:00,15.18,15.19,15.18,15.18,9258.0,11.5903,11.5979,11.5903,11.5903,9258.0
2017-07-17 14:50:00,15.18,15.18,15.18,15.18,17115.0,11.5903,11.5903,11.5903,11.5903,17115.0
2017-07-17 15:00:00,15.18,15.18,15.17,15.17,11739.0,11.5903,11.5903,11.5826,11.5826,11739.0
2017-07-17 15:10:00,15.17,15.17,15.17,15.17,9198.0,11.5826,11.5826,11.5826,11.5826,9198.0
2017-07-17 15:20:00,15.17,15.17,15.17,15.17,16593.0,11.5826,11.5826,11.5826,11.5826,16593.0
2017-07-17 15:30:00,15.17,15.18,15.17,15.18,23412.0,11.5826,11.5903,11.5826,11.5903,23412.0
2017-07-17 15:40:00,15.18,15.18,15.18,15.18,22794.0,11.5903,11.5903,11.5903,11.5903,22794.0
2017-07-17 15:50:00,15.18,15.18,15.17,15.18,46563.0,11.5903,11.5903,11.5826,11.5903,46563.0
2017-07-18 09:30:00,15.15,15.15,15.13,15.13,73320.0,11.5674,11.5674,11.5521,11.5521,73320.0
2017-07-18 09:40:00,15.14,15.15,15.14,15.15,23655.0,11.5597,11.5674,11.5597,11.5674,23655.0
2017-07-18 09:50:00,15.15,15.15,15.15,15.15,15336.0,11.5674,11.5674,11.5674,11.5674,15336.0
2017-07-18 10:00:00,15.15,15.15,15.15,15.15,76404.0,11.5674,11.5674,11.5674,11.5674,76404.0
2017-07-18 10:10:00,15.15,15.16,15.15,15.16,30663.0,11.5674,11.575,11.5674,11.575,30663.0
2017-07-18 10:20:00,15.16,15.16,15.15,15.16,12201.0,11.575,11.575,11.5674,11.575,12201.0
2017-07-18 10:30:00,15.16,15.16,15.15,15.15,34278.0,11.575,11.575,11.5674,11.5674,34278.0
2017-07-18 10:40:00,15.14,15.14,15.12,15.13,73425.0,11.5597,11.5597,11.5445,11.5521,73425.0
2017-07-18 10:50:00,15.13,15.15,15.13,15.15,23190.0,11.5521,11.5674,11.5521,11.5674,23190.0
2017-07-18 11:00:00,15.15,15.15,15.14,15.15,31092.0,11.5674,11.5674,11.5597,11.5674,31092.0
2017-07-18 11:10:00,15.15,15.15,15.14,15.15,25761.0,11.5674,11.5674,11.5597,11.5674,25761.0
2017-07-18 11:20:00,15.15,15.16,15.14,15.16,109932.0,11.5674,11.575,11.5597,11.575,109932.0
2017-07-18 11:30:00,15.16,15.17,15.16,15.16,11067.0,11.575,11.5826,11.575,11.575,11067.0
2017-07-18 11:40:00,15.16,15.16,15.16,15.16,13914.0,11.575,11.575,11.575,11.575,13914.0
2017-07-18 11:50:00,15.16,15.17,15.16,15.17,9807.0,11.575,11.5826,11.575,11.5826,9807.0
2017-07-18 12:00:00,15.17,15.17,15.16,15.17,16329.0,11.5826,11.5826,11.575,11.5826,16329.0
2017-07-18 12:10:00,15.17,15.17,15.16,15.16,84978.0,11.5826,11.5826,11.575,11.575,84978.0
2017-07-18 12:20:00,15.16,15.17,15.16,15.17,6243.0,11.575,11.5826,11.575,11.5826,6243.0
2017-07-18 12:30:00,15.16,15.17,15.16,15.17,17316.0,11.575,11.5826,11.575,11.5826,17316.0
2017-07-18 12:40:00,15.17,15.17,15.16,15.16,13488.0,11.5826,11.5826,11.575,11.575,13488.0
2017-07-18 12:50:00,15.16,15.16,15.15,15.15,3195.0,11.575,11.575,11.5674,11.5674,3195.0
2017-07-18 13:00:00,15.15,15.15,15.15,15.15,5712.0,11.5674,11.5674,11.5674,11.5674,5712.0
2017-07-18 13:10:00,15.15,15.15,15.15,15.15,19389.0,11.5674,11.5674,11.5674,11.5674,19389.0
2017-07-18 13:20:00,15.15,15.15,15.15,15.15,8925.0,11.5674,11.5674,11.5674,11.5674,8925.0
2017-07-18 13:30:00,15.15,15.15,15.15,15.15,6408.0,11.5674,11.5674,11.5674,11.5674,6408.0
2017-07-18 13:40:00,15.15,15.16,15.15,15.16,3408.0,11.5674,11.575,11.5674,11.575,3408.0
2017-07-18 13:50:00,15.15,15.16,15.15,15.16,6798.0,11.5674,11.575,11.5674,11.575,6798.0
2017-07-18 14:00:00,15.15,15.16,15.15,15.16,11733.0,11.5674,11.575,11.5674,11.575,11733.0
2017-07-18 14:10:00,15.15,15.15,15.15,15.15,8790.0,11.5674,11.5674,11.5674,11.5674,8790.0
2017-07-18 14:20:00,15.15,15.15,15.15,15.15,8379.0,11.5674,11.5674,11.5674,11.5674,8379.0
2017-07-18 14:30:00,15.14,15.15,15.14,15.15,9150.0,11.5597,11.5674,11.5597,11.5674,9150.0
2017-07-18 14:40:00,15.15,15.15,15.15,15.15,21780.0,11.5674,11.5674,11.5674,11.5674,21780.0
2017-07-18 14:50:00,15.15,15.15,15.15,15.15,32931.0,11.5674,11.5674,11.5674,11.5674,32931.0
2017-07-18 15:00:00,15.15,15.15,15.15,15.15,43275.0,11.5674,11.5674,11.5674,11.5674,43275.0
2017-07-18 15:10:00,15.15,15.15,15.15,15.15,26139.0,11.5674,11.5674,11.5674,11.5674,26139.0
2017-07-18 15:20:00,15.15,15.16,15.15,15.16,8418.0,11.5674,11.575,11.5674,11.575,8418.0
2017-07-18 15:30:00,15.16,15.16,15.15,15.16,60144.0,11.575,11.575,11.5674,11.575,60144.0
2017-07-18 15:40:00,15.16,15.16,15.16,15.16,38250.0,11.575,11.575,11.575,11.575,38250.0
2017-07-18 15:50:00,15.16,15.17,15.16,15.16,26352.0,11.575,11.5826,11.575,11.575,26352.0
2017-07-19 09:30:00,15.17,15.17,15.15,15.17,127347.0,11.5826,11.5826,11.5674,11.5826,127347.0
2017-07-19 09:40:00,15.16,15.18,15.16,15.17,17670.0,11.575,11.5903,11.575,11.5826,17670.0
2017-07-19 09:50:00,15.17,15.18,15.17,15.17,21642.0,11.5826,11.5903,11.5826,11.5826,21642.0
2017-07-19 10:00:00,15.18,15.19,15.18,15.19,10173.0,11.5903,11.5979,11.5903,11.5979,10173.0
2017-07-19 10:10:00,15.18,15.18,15.17,15.17,13962.0,11.5903,11.5903,11.5826,11.5826,13962.0
2017-07-19 10:20:00,15.17,15.18,15.17,15.17,40863.0,11.5826,11.5903,11.5826,11.5826,40863.0
2017-07-19 10:30:00,15.17,15.18,15.16,15.16,14346.0,11.5826,11.5903,11.575,11.575,14346.0
2017-07-19 10:40:00,15.17,15.17,15.16,15.17,30369.0,11.5826,11.5826,11.575,11.5826,30369.0
2017-07-19 10:50:00,15.17,15.17,15.17,15.17,33819.0,11.5826,11.5826,11.5826,11.5826,33819.0
2017-07-19 11:00:00,15.17,15.18,15.17,15.18,15831.0,11.5826,11.5903,11.5826,11.5903,15831.0
2017-07-19 11:10:00,15.18,15.18,15.17,15.18,22191.0,11.5903,11.5903,11.5826,11.5903,22191.0
2017-07-19 11:20:00,15.18,15.18,15.17,15.17,36021.0,11.5903,11.5903,11.5826,11.5826,36021.0
2017-07-19 11:30:00,15.17,15.18,15.17,15.18,28689.0,11.5826,11.5903,11.5826,11.5903,28689.0
2017-07-19 11:40:00,15.18,15.18,15.18,15.18,27996.0,11.5903,11.5903,11.5903,11.5903,27996.0
2017-07-19 11:50:00,15.18,15.18,15.18,15.18,8571.0,11.5903,11.5903,11.5903,11.5903,8571.0
2017-07-19 12:00:00,15.18,15.19,15.18,15.19,47343.0,11.5903,11.5979,11.5903,11.5979,47343.0
2017-07-19 12:10:00,15.19,15.19,15.18,15.18,18801.0,11.5979,11.5979,11.5903,11.5903,18801.0
2017-07-19 12:20:00,15.19,15.19,15.19,15.19,13731.0,11.5979,11.5979,11.5979,11.5979,13731.0
2017-07-19 12:30:00,15.19,15.19,15.19,15.19,9123.0,11.5979,11.5979,11.5979,11.5979,9123.0
2017-07-19 12:40:00,15.19,15.19,15.18,15.19,63978.0,11.5979,11.5979,11.5903,11.5979,63978.0
2017-07-19 12:50:00,15.19,15.19,15.19,15.19,19224.0,11.5979,11.5979,11.5979,11.5979,19224.0
2017-07-19 13:00:00,15.19,15.19,15.19,15.19,8736.0,11.5979,11.5979,11.5979,11.5979,8736.0
2017-07-19 13:10:00,15.19,15.19,15.19,15.19,19548.0,11.5979,11.5979,11.5979,11.5979,19548.0
2017-07-19 13:20:00,15.19,15.2,15.19,15.2,15957.0,11.5979,11.6055,11.5979,11.6055,15957.0
2017-07-19 13:30:00,15.2,15.2,15.19,15.19,19512.0,11.6055,11.6055,11.5979,11.5979,19512.0
2017-07-19 13:40:00,15.19,15.2,15.19,15.2,9936.0,11.5979,11.6055,11.5979,11.6055,9936.0
2017-07-19 13:50:00,15.2,15.2,15.2,15.2,8214.0,11.6055,11.6055,11.6055,11.6055,8214.0
2017-07-19 14:00:00,15.2,15.2,15.19,15.2,36288.0,11.6055,11.6055,11.5979,11.6055,36288.0
2017-07-19 14:10:00,15.2,15.2,15.19,15.2,3819.0,11.6055,11.6055,11.5979,11.6055,3819.0
2017-07-19 14:20:00,15.2,15.2,15.19,15.19,11412.0,11.6055,11.6055,11.5979,11.5979,11412.0
2017-07-19 14:30:00,15.2,15.2,15.19,15.2,10143.0,11.6055,11.6055,11.5979,11.6055,10143.0
2017-07-19 14:40:00,15.2,15.2,15.2,15.2,24471.0,11.6055,11.6055,11.6055,11.6055,24471.0
2017-07-19 14:50:00,15.2,15.2,15.2,15.2,15156.0,11.6055,11.6055,11.6055,11.6055,15156.0
2017-07-19 15:00:00,15.2,15.2,15.2,15.2,13002.0,11.6055,11.6055,11.6055,11.6055,13002.0
2017-07-19 15:10:00,15.2,15.2,15.2,15.2,12144.0,11.6055,11.6055,11.6055,11.6055,12144.0
2017-07-19 15:20:00,15.2,15.21,15.2,15.2,60672.0,11.6055,11.6132,11.6055,11.6055,60672.0
2017-07-19 15:30:00,15.21,15.21,15.2,15.2,34479.0,11.6132,11.6132,11.6055,11.6055,34479.0
2017-07-19 15:40:00,15.2,15.21,15.2,15.21,24984.0,11.6055,11.6132,11.6055,11.6132,24984.0
2017-07-19 15:50:00,15.21,15.21,15.2,15.21,54483.0,11.6132,11.6132,11.6055,11.6132,54483.0
2017-07-20 09:30:00,15.21,15.22,15.2,15.2,99510.0,11.6132,11.6208,11.6055,11.6055,99510.0
2017-07-20 09:40:00,15.2,15.21,15.19,15.2,74538.0,11.6055,11.6132,11.5979,11.6055,74538.0
2017-07-20 09:50:00,15.2,15.2,15.2,15.2,52485.0,11.6055,11.6055,11.6055,11.6055,52485.0
2017-07-20 10:00:00,15.2,15.21,15.2,15.2,15807.0,11.6055,11.6132,11.6055,11.6055,15807.0
2017-07-20 10:10:00,15.2,15.2,15.18,15.19,21372.0,11.6055,11.6055,11.5903,11.5979,21372.0
2017-07-20 10:20:00,15.18,15.19,15.18,15.18,14544.0,11.5903,11.5979,11.5903,11.5903,14544.0
2017-07-20 10:30:00,15.18,15.19,15.17,15.17,49539.0,11.5903,11.5979,11.5826,11.5826,49539.0
2017-07-20 10:40:00,15.17,15.19,15.17,15.19,19572.0,11.5826,11.5979,11.5826,11.5979,19572.0
2017-07-20 10:50:00,15.19,15.2,15.19,15.2,13107.0,11.5979,11.6055,11.5979,11.6055,13107.0
2017-07-20 11:00:00,15.2,15.2,15.19,15.19,19239.0,11.6055,11.6055,11.5979,11.5979,19239.0
2017-07-20 11:10:00,15.19,15.19,15.18,15.18,19227.0,11.5979,11.5979,11.5903,11.5903,19227.0
2017-07-20 11:20:00,15.18,15.19,15.18,15.19,21192.0,11.5903,11.5979,11.5903,11.5979,21192.0
2017-07-20 11:30:00,15.18,15.19,15.18,15.18,33408.0,11.5903,11.5979,11.5903,11.5903,33408.0
2017-07-20 11:40:00,15.18,15.19,15.18,15.19,30468.0,11.5903,11.5979,11.5903,11.5979,30468.0
2017-07-20 11:50:00,15.19,15.19,15.19,15.19,9321.0,11.5979,11.5979,11.5979,11.5979,9321.0
2017-07-20 12:00:00,15.19,15.2,15.19,15.2,67800.0,11.5979,11.6055,11.5979,11.6055,67800.0
2017-07-20 12:10:00,15.2,15.2,15.2,15.2,3690.0,11.6055,11.6055,11.6055,11.6055,3690.0
2017-07-20 12:20:00,15.2,15.21,15.2,15.21,49764.0,11.6055,11.6132,11.6055,11.6132,49764.0
2017-07-20 12:30:00,15.21,15.21,15.21,15.21,8292.0,11.6132,11.6132,11.6132,11.6132,8292.0
2017-07-20 12:40:00,15.21,15.21,15.21,15.21,4857.0,11.6132,11.6132,11.6132,11.6132,4857.0
2017-07-20 12:50:00,15.21,15.21,15.21,15.21,27903.0,11.6132,11.6132,11.6132,11.6132,27903.0
2017-07-20 13:00:00,15.21,15.22,15.21,15.21,7530.0,11.6132,11.6208,11.6132,11.6132,7530.0
2017-07-20 13:10:00,15.21,15.22,15.21,15.22,12366.0,11.6132,11.6208,11.6132,11.6208,12366.0
2017-07-20 13:20:00,15.22,15.22,15.21,15.22,13638.0,11.6208,11.6208,11.6132,11.6208,13638.0
2017-07-20 13:30:00,15.22,15.22,15.21,15.22,7164.0,11.6208,11.6208,11.6132,11.6208,7164.0
2017-07-20 13:40:00,15.22,15.22,15.22,15.22,9531.0,11.6208,11.6208,11.6208,11.6208,9531.0
2017-07-20 13:50:00,15.22,15.22,15.22,15.22,15768.0,11.6208,11.6208,11.6208,11.6208,15768.0
2017-07-20 14:00:00,15.22,15.22,15.22,15.22,4491.0,11.6208,11.6208,11.6208,11.6208,4491.0
2017-07-20 14:10:00,15.22,15.22,15.22,15.22,8331.0,11.6208,11.6208,11.6208,11.6208,8331.0
2017-07-20 14:20:00,15.22,15.22,15.21,15.22,152271.0,11.6208,11.6208,11.6132,11.6208,152271.0
2017-07-20 14:30:00,15.22,15.22,15.21,15.21,16761.0,11.6208,11.6208,11.6132,11.6132,16761.0
2017-07-20 14:40:00,15.21,15.22,15.21,15.22,20835.0,11.6132,11.6208,11.6132,11.6208,20835.0
2017-07-20 14:50:00,15.22,15.22,15.22,15.22,7779.0,11.6208,11.6208,11.6208,11.6208,7779.0
2017-07-20 15:00:00,15.22,15.22,15.22,15.22,31365.0,11.6208,11.6208,11.6208,11.6208,31365.0
2017-07-20 15:10:00,15.22,15.23,15.22,15.22,18882.0,11.6208,11.6284,11.6208,11.6208,18882.0
2017-07-20 15:20:00,15.22,15.22,15.22,15.22,20574.0,11.6208,11.6208,11.6208,11.6208,20574.0
2017-07-20 15:30:00,15.22,15.22,15.22,15.22,46743.0,11.6208,11.6208,11.6208,11.6208,46743.0
2017-07-20 15:40:00,15.21,15.21,15.21,15.21,37230.0,11.6132,11.6132,11.6132,11.6132,37230.0
2017-07-20 15:50:00,15.21,15.21,15.2,15.2,69249.0,11.6132,11.6132,11.6055,11.6055,69249.0
2017-07-21 09:30:00,15.15,15.16,15.11,15.15,44163.0,11.5674,11.575,11.5368,11.5674,44163.0
2017-07-21 09:40:00,15.15,15.15,15.14,15.14,3267.0,11.5674,11.5674,11.5597,11.5597,3267.0
2017-07-21 09:50:00,15.14,15.14,15.13,15.14,27273.0,11.5597,11.5597,11.5521,11.5597,27273.0
2017-07-21 10:00:00,15.13,15.14,15.13,15.14,31023.0,11.5521,11.5597,11.5521,11.5597,31023.0
2017-07-21 10:10:00,15.14,15.15,15.14,15.15,24354.0,11.5597,11.5674,11.5597,11.5674,24354.0
2017-07-21 10:20:00,15.15,15.16,15.14,15.16,43563.0,11.5674,11.575,11.5597,11.575,43563.0
2017-07-21 10:30:00,15.16,15.16,15.15,15.16,24372.0,11.575,11.575,11.5674,11.575,24372.0
2017-07-21 10:40:00,15.16,15.16,15.15,15.15,35277.0,11.575,11.575,11.5674,11.5674,35277.0
2017-07-21 10:50:00,15.15,15.15,15.14,15.14,76539.0,11.5674,11.5674,11.5597,11.5597,76539.0
2017-07-21 11:00:00,15.14,15.14,15.14,15.14,27420.0,11.5597,11.5597,11.5597,11.5597,27420.0
2017-07-21 11:10:00,15.14,15.15,15.14,15.15,61356.0,11.5597,11.5674,11.5597,11.5674,61356.0
2017-07-21 11:20:00,15.15,15.15,15.15,15.15,37161.0,11.5674,11.5674,11.5674,11.5674,37161.0
2017-07-21 11:30:00,15.15,15.16,15.15,15.16,16365.0,11.5674,11.575,11.5674,11.575,16365.0
2017-07-21 11:40:00,15.16,15.16,15.16,15.16,25860.0,11.575,11.575,11.575,11.575,25860.0
2017-07-21 11:50:00,15.16,15.17,15.16,15.17,9084.0,11.575,11.5826,11.575,11.5826,9084.0
2017-07-21 12:00:00,15.17,15.17,15.17,15.17,14817.0,11.5826,11.5826,11.5826,11.5826,14817.0
2017-07-21 12:10:00,15.17,15.17,15.16,15.17,12000.0,11.5826,11.5826,11.575,11.5826,12000.0
2017-07-21 12:20:00,15.16,15.16,15.16,15.16,9183.0,11.575,11.575,11.575,11.575,9183.0
2017-07-21 12:30:00,15.16,15.16,15.16,15.16,5925.0,11.575,11.575,11.575,11.575,5925.0
2017-07-21 12:40:00,15.16,15.17,15.16,15.17,21018.0,11.575,11.5826,11.575,11.5826,21018.0
2017-07-21 12:50:00,15.17,15.17,15.16,15.16,181779.0,11.5826,11.5826,11.575,11.575,181779.0
2017-07-21 13:00:00,15.16,15.17,15.16,15.17,20709.0,11.575,11.5826,11.575,11.5826,20709.0
2017-07-21 13:10:00,15.17,15.17,15.17,15.17,20760.0,11.5826,11.5826,11.5826,11.5826,20760.0
2017-07-21 13:20:00,15.17,15.17,15.17,15.17,12507.0,11.5826,11.5826,11.5826,11.5826,12507.0
2017-07-21 13:30:00,15.17,15.17,15.17,15.17,11511.0,11.5826,11.5826,11.5826,11.5826,11511.0
2017-07-21 13:40:00,15.17,15.17,15.16,15.17,31008.0,11.5826,11.5826,11.575,11.5826,31008.0
2017-07-21 13:50:00,15.17,15.17,15.17,15.17,31113.0,11.5826,11.5826,11.5826,11.5826,31113.0
2017-07-21 14:00:00,15.18,15.18,15.17,15.17,22677.0,11.5903,11.5903,11.5826,11.5826,22677.0
2017-07-21 14:10:00,15.17,15.17,15.16,15.17,34662.0,11.5826,11.5826,11.575,11.5826,34662.0
2017-07-21 14:20:00,15.17,15.17,15.17,15.17,6396.0,11.5826,11.5826,11.5826,11.5826,6396.0
2017-07-21 14:30:00,15.17,15.17,15.17,15.17,25692.0,11.5826,11.5826,11.5826,11.5826,25692.0
2017-07-21 14:40:00,15.17,15.18,15.17,15.18,33075.0,11.5826,11.5903,11.5826,11.5903,33075.0
2017-07-21 14:50:00,15.18,15.18,15.17,15.17,43974.0,11.5903,11.5903,11.5826,11.5826,43974.0
2017-07-21 15:00:00,15.17,15.17,15.17,15.17,30765.0,11.5826,11.5826,11.5826,11.5826,30765.0
2017-07-21 15:10:00,15.17,15.17,15.17,15.17,22326.0,11.5826,11.5826,11.5826,11.5826,22326.0
2017-07-21 15:20:00,15.17,15.17,15.16,15.17,28305.0,11.5826,11.5826,11.575,11.5826,28305.0
2017-07-21 15:30:00,15.16,15.17,15.16,15.17,17838.0,11.575,11.5826,11.575,11.5826,17838.0
2017-07-21 15:40:00,15.17,15.18,15.17,15.18,40272.0,11.5826,11.5903,11.5826,11.5903,40272.0
2017-07-21 15:50:00,15.17,15.18,15.17,15.18,47109.0,11.5826,11.5903,11.5826,11.5903,47109.0
2017-07-24 09:30:00,15.18,15.18,15.13,15.14,145803.0,11.5903,11.5903,11.5521,11.5597,145803.0
2017-07-24 09:40:00,15.14,15.14,15.13,15.14,49965.0,11.5597,11.5597,11.5521,11.5597,49965.0
2017-07-24 09:50:00,15.14,15.14,15.13,15.14,56994.0,11.5597,11.5597,11.5521,11.5597,56994.0
2017-07-24 10:00:00,15.13,15.14,15.13,15.13,17013.0,11.5521,11.5597,11.5521,11.5521,17013.0
2017-07-24 10:10:00,15.13,15.13,15.12,15.12,21825.0,11.5521,11.5521,11.5445,11.5445,21825.0
2017-07-24 10:20:00,15.12,15.13,15.11,15.11,29055.0,11.5445,11.5521,11.5368,11.5368,29055.0
2017-07-24 10:30:00,15.11,15.11,15.1,15.11,27912.0,11.5368,11.5368,11.5292,11.5368,27912.0
2017-07-24 10:40:00,15.11,15.11,15.1,15.11,37401.0,11.5368,11.5368,11.5292,11.5368,37401.0
2017-07-24 10:50:00,15.11,15.11,15.1,15.1,17352.0,11.5368,11.5368,11.5292,11.5292,17352.0
2017-07-24 11:00:00,15.11,15.11,15.1,15.11,24435.0,11.5368,11.5368,11.5292,11.5368,24435.0
2017-07-24 11:10:00,15.11,15.11,15.1,15.1,27207.0,11.5368,11.5368,11.5292,11.5292,27207.0
2017-07-24 11:20:00,15.1,15.11,15.1,15.11,46200.0,11.5292,11.5368,11.5292,11.5368,46200.0
2017-07-24 11:30:00,15.11,15.11,15.11,15.11,46461.0,11.5368,11.5368,11.5368,11.5368,46461.0
2017-07-24 11:40:00,15.11,15.11,15.11,15.11,140199.0,11.5368,11.5368,11.5368,11.5368,140199.0
2017-07-24 11:50:00,15.11,15.12,15.11,15.12,37320.0,11.5368,11.5445,11.5368,11.5445,37320.0
2017-07-24 12:00:00,15.12,15.12,15.11,15.12,238425.0,11.5445,11.5445,11.5368,11.5445,238425.0
2017-07-24 12:10:00,15.11,15.12,15.11,15.11,20808.0,11.5368,11.5445,11.5368,11.5368,20808.0
2017-07-24 12:20:00,15.11,15.11,15.11,15.11,29187.0,11.5368,11.5368,11.5368,11.5368,29187.0
2017-07-24 12:30:00,15.11,15.11,15.11,15.11,124257.0,11.5368,11.5368,11.5368,11.5368,124257.0
2017-07-24 12:40:00,15.11,15.11,15.11,15.11,8061.0,11.5368,11.5368,11.5368,11.5368,8061.0
2017-07-24 12:50:00,15.11,15.11,15.11,15.11,16083.0,11.5368,11.5368,11.5368,11.5368,16083.0
2017-07-24 13:00:00,15.11,15.11,15.11,15.11,13092.0,11.5368,11.5368,11.5368,11.5368,13092.0
2017-07-24 13:10:00,15.11,15.11,15.11,15.11,15777.0,11.5368,11.5368,11.5368,11.5368,15777.0
2017-07-24 13:20:00,15.11,15.11,15.1,15.11,16143.0,11.5368,11.5368,11.5292,11.5368,16143.0
2017-07-24 13:30:00,15.11,15.11,15.11,15.11,15153.0,11.5368,11.5368,11.5368,11.5368,15153.0
2017-07-24 13:40:00,15.11,15.11,15.11,15.11,15885.0,11.5368,11.5368,11.5368,11.5368,15885.0
2017-07-24 13:50:00,15.11,15.11,15.11,15.11,54909.0,11.5368,11.5368,11.5368,11.5368,54909.0
2017-07-24 14:00:00,15.11,15.11,15.11,15.11,13260.0,11.5368,11.5368,11.5368,11.5368,13260.0
2017-07-24 14:10:00,15.11,15.11,15.11,15.11,24240.0,11.5368,11.5368,11.5368,11.5368,24240.0
2017-07-24 14:20:00,15.11,15.12,15.11,15.11,50073.0,11.5368,11.5445,11.5368,11.5368,50073.0
2017-07-24 14:30:00,15.11,15.11,15.11,15.11,19560.0,11.5368,11.5368,11.5368,11.5368,19560.0
2017-07-24 14:40:00,15.11,15.11,15.11,15.11,16329.0,11.5368,11.5368,11.5368,11.5368,16329.0
2017-07-24 14:50:00,15.11,15.11,15.11,15.11,13923.0,11.5368,11.5368,11.5368,11.5368,13923.0
2017-07-24 15:00:00,15.11,15.11,15.11,15.11,19767.0,11.5368,11.5368,11.5368,11.5368,19767.0
2017-07-24 15:10:00,15.11,15.11,15.11,15.11,213450.0,11.5368,11.5368,11.5368,11.5368,213450.0
2017-07-24 15:20:00,15.11,15.11,15.11,15.11,23484.0,11.5368,11.5368,11.5368,11.5368,23484.0
2017-07-24 15:30:00,15.11,15.11,15.11,15.11,18300.0,11.5368,11.5368,11.5368,11.5368,18300.0
2017-07-24 15:40:00,15.11,15.11,15.11,15.11,19809.0,11.5368,11.5368,11.5368,11.5368,19809.0
2017-07-24 15:50:00,15.11,15.11,15.09,15.1,101421.0,11.5368,11.5368,11.5216,11.5292,101421.0
2017-07-25 09:30:00,15.15,15.17,15.15,15.15,81060.0,11.5674,11.5826,11.5674,11.5674,81060.0
2017-07-25 09:40:00,15.15,15.16,15.15,15.15,53913.0,11.5674,11.575,11.5674,11.5674,53913.0
2017-07-25 09:50:00,15.15,15.16,15.15,15.15,43542.0,11.5674,11.575,11.5674,11.5674,43542.0
2017-07-25 10:00:00,15.16,15.16,15.14,15.14,42240.0,11.575,11.575,11.5597,11.5597,42240.0
2017-07-25 10:10:00,15.14,15.15,15.13,15.15,43377.0,11.5597,11.5674,11.5521,11.5674,43377.0
2017-07-25 10:20:00,15.15,15.16,15.15,15.16,67929.0,11.5674,11.575,11.5674,11.575,67929.0
2017-07-25 10:30:00,15.16,15.16,15.16,15.16,33408.0,11.575,11.575,11.575,11.575,33408.0
2017-07-25 10:40:00,15.17,15.17,15.16,15.16,29376.0,11.5826,11.5826,11.575,11.575,29376.0
2017-07-25 10:50:00,15.16,15.16,15.16,15.16,13842.0,11.575,11.575,11.575,11.575,13842.0
2017-07-25 11:00:00,15.16,15.17,15.16,15.17,18999.0,11.575,11.5826,11.575,11.5826,18999.0
2017-07-25 11:10:00,15.17,15.18,15.17,15.17,56274.0,11.5826,11.5903,11.5826,11.5826,56274.0
2017-07-25 11:20:00,15.18,15.18,15.17,15.17,24483.0,11.5903,11.5903,11.5826,11.5826,24483.0
2017-07-25 11:30:00,15.17,15.18,15.17,15.18,39576.0,11.5826,11.5903,11.5826,11.5903,39576.0
2017-07-25 11:40:00,15.18,15.18,15.18,15.18,106416.0,11.5903,11.5903,11.5903,11.5903,106416.0
2017-07-25 11:50:00,15.18,15.19,15.18,15.18,20568.0,11.5903,11.5979,11.5903,11.5903,20568.0
2017-07-25 12:00:00,15.18,15.19,15.18,15.19,36777.0,11.5903,11.5979,11.5903,11.5979,36777.0
2017-07-25 12:10:00,15.19,15.19,15.18,15.18,20271.0,11.5979,11.5979,11.5903,11.5903,20271.0
2017-07-25 12:20:00,15.18,15.18,15.18,15.18,21075.0,11.5903,11.5903,11.5903,11.5903,21075.0
2017-07-25 12:30:00,15.18,15.19,15.18,15.19,56976.0,11.5903,11.5979,11.5903,11.5979,56976.0
2017-07-25 12:40:00,15.18,15.19,15.18,15.19,28602.0,11.5903,11.5979,11.5903,11.5979,28602.0
2017-07-25 12:50:00,15.18,15.19,15.18,15.19,32664.0,11.5903,11.5979,11.5903,11.5979,32664.0
2017-07-25 13:00:00,15.19,15.19,15.18,15.18,203511.0,11.5979,11.5979,11.5903,11.5903,203511.0
2017-07-25 13:10:00,15.18,15.19,15.18,15.19,24873.0,11.5903,11.5979,11.5903,11.5979,24873.0
2017-07-25 13:20:00,15.18,15.19,15.18,15.18,14961.0,11.5903,11.5979,11.5903,11.5903,14961.0
2017-07-25 13:30:00,15.19,15.19,15.19,15.19,12921.0,11.5979,11.5979,11.5979,11.5979,12921.0
2017-07-25 13:40:00,15.19,15.19,15.19,15.19,38994.0,11.5979,11.5979,11.5979,11.5979,38994.0
2017-07-25 13:50:00,15.19,15.19,15.18,15.18,46362.0,11.5979,11.5979,11.5903,11.5903,46362.0
2017-07-25 14:00:00,15.18,15.18,15.18,15.18,21120.0,11.5903,11.5903,11.5903,11.5903,21120.0
2017-07-25 14:10:00,15.18,15.19,15.18,15.18,46383.0,11.5903,11.5979,11.5903,11.5903,46383.0
2017-07-25 14:20:00,15.18,15.18,15.18,15.18,19080.0,11.5903,11.5903,11.5903,11.5903,19080.0
2017-07-25 14:30:00,15.18,15.18,15.18,15.18,23847.0,11.5903,11.5903,11.5903,11.5903,23847.0
2017-07-25 14:40:00,15.18,15.18,15.17,15.17,18630.0,11.5903,11.5903,11.5826,11.5826,18630.0
2017-07-25 14:50:00,15.17,15.18,15.17,15.17,21180.0,11.5826,11.5903,11.5826,11.5826,21180.0
2017-07-25 15:00:00,15.17,15.18,15.17,15.17,23061.0,11.5826,11.5903,11.5826,11.5826,23061.0
2017-07-25 15:10:00,15.17,15.17,15.17,15.17,14040.0,11.5826,11.5826,11.5826,11.5826,14040.0
2017-07-25 15:20:00,15.17,15.17,15.16,15.16,28278.0,11.5826,11.5826,11.575,11.575,28278.0
2017-07-25 15:30:00,15.16,15.17,15.16,15.16,41613.0,11.575,11.5826,11.575,11.575,41613.0
2017-07-25 15:40:00,15.17,15.17,15.16,15.17,67257.0,11.5826,11.5826,11.575,11.5826,67257.0
2017-07-25 15:50:00,15.16,15.18,15.16,15.17,84657.0,11.575,11.5903,11.575,11.5826,84657.0
2017-07-26 09:30:00,15.21,15.21,15.19,15.21,57708.0,11.6132,11.6132,11.5979,11.6132,57708.0
2017-07-26 09:40:00,15.21,15.21,15.2,15.2,29754.0,11.6132,11.6132,11.6055,11.6055,29754.0
2017-07-26 09:50:00,15.2,15.21,15.2,15.2,18468.0,11.6055,11.6132,11.6055,11.6055,18468.0
2017-07-26 10:00:00,15.2,15.21,15.19,15.2,20646.0,11.6055,11.6132,11.5979,11.6055,20646.0
2017-07-26 10:10:00,15.2,15.21,15.2,15.21,10092.0,11.6055,11.6132,11.6055,11.6132,10092.0
2017-07-26 10:20:00,15.21,15.21,15.19,15.2,52224.0,11.6132,11.6132,11.5979,11.6055,52224.0
2017-07-26 10:30:00,15.2,15.2,15.2,15.2,91452.0,11.6055,11.6055,11.6055,11.6055,91452.0
2017-07-26 10:40:00,15.2,15.21,15.2,15.2,9684.0,11.6055,11.6132,11.6055,11.6055,9684.0
2017-07-26 10:50:00,15.2,15.21,15.2,15.2,33222.0,11.6055,11.6132,11.6055,11.6055,33222.0
2017-07-26 11:00:00,15.2,15.21,15.2,15.2,30090.0,11.6055,11.6132,11.6055,11.6055,30090.0
2017-07-26 11:10:00,15.21,15.21,15.2,15.2,15639.0,11.6132,11.6132,11.6055,11.6055,15639.0
2017-07-26 11:20:00,15.2,15.21,15.2,15.21,10263.0,11.6055,11.6132,11.6055,11.6132,10263.0
2017-07-26 11:30:00,15.21,15.21,15.2,15.2,14580.0,11.6132,11.6132,11.6055,11.6055,14580.0
2017-07-26 11:40:00,15.2,15.21,15.2,15.21,5271.0,11.6055,11.6132,11.6055,11.6132,5271.0
2017-07-26 11:50:00,15.2,15.21,15.2,15.2,110958.0,11.6055,11.6132,11.6055,11.6055,110958.0
2017-07-26 12:00:00,15.2,15.2,15.2,15.2,9801.0,11.6055,11.6055,11.6055,11.6055,9801.0
2017-07-26 12:10:00,15.2,15.2,15.2,15.2,18852.0,11.6055,11.6055,11.6055,11.6055,18852.0
2017-07-26 12:20:00,15.2,15.2,15.2,15.2,12792.0,11.6055,11.6055,11.6055,11.6055,12792.0
2017-07-26 12:30:00,15.2,15.2,15.19,15.19,9834.0,11.6055,11.6055,11.5979,11.5979,9834.0
2017-07-26 12:40:00,15.2,15.2,15.19,15.2,8874.0,11.6055,11.6055,11.5979,11.6055,8874.0
2017-07-26 12:50:00,15.2,15.2,15.19,15.19,9666.0,11.6055,11.6055,11.5979,11.5979,9666.0
2017-07-26 13:00:00,15.19,15.19,15.19,15.19,12828.0,11.5979,11.5979,11.5979,11.5979,12828.0
2017-07-26 13:10:00,15.19,15.19,15.19,15.19,20796.0,11.5979,11.5979,11.5979,11.5979,20796.0
2017-07-26 13:20:00,15.19,15.2,15.19,15.19,9951.0,11.5979,11.6055,11.5979,11.5979,9951.0
2017-07-26 13:30:00,15.19,15.19,15.19,15.19,18813.0,11.5979,11.5979,11.5979,11.5979,18813.0
2017-07-26 13:40:00,15.19,15.19,15.19,15.19,18273.0,11.5979,11.5979,11.5979,11.5979,18273.0
2017-07-26 13:50:00,15.2,15.2,15.19,15.19,26187.0,11.6055,11.6055,11.5979,11.5979,26187.0
2017-07-26 14:00:00,15.19,15.21,15.19,15.21,69189.0,11.5979,11.6132,11.5979,11.6132,69189.0
2017-07-26 14:10:00,15.21,15.21,15.2,15.2,11430.0,11.6132,11.6132,11.6055,11.6055,11430.0
2017-07-26 14:20:00,15.2,15.21,15.2,15.21,8022.0,11.6055,11.6132,11.6055,11.6132,8022.0
2017-07-26 14:30:00,15.21,15.21,15.2,15.21,83010.0,11.6132,11.6132,11.6055,11.6132,83010.0
2017-07-26 14:40:00,15.21,15.21,15.2,15.21,14940.0,11.6132,11.6132,11.6055,11.6132,14940.0
2017-07-26 14:50:00,15.21,15.21,15.2,15.2,11949.0,11.6132,11.6132,11.6055,11.6055,11949.0
2017-07-26 15:00:00,15.19,15.21,15.19,15.2,28992.0,11.5979,11.6132,11.5979,11.6055,28992.0
2017-07-26 15:10:00,15.2,15.2,15.2,15.2,19929.0,11.6055,11.6055,11.6055,11.6055,19929.0
2017-07-26 15:20:00,15.2,15.2,15.19,15.2,22920.0,11.6055,11.6055,11.5979,11.6055,22920.0
2017-07-26 15:30:00,15.2,15.2,15.19,15.2,74358.0,11.6055,11.6055,11.5979,11.6055,74358.0
2017-07-26 15:40:00,15.2,15.2,15.19,15.19,18798.0,11.6055,11.6055,11.5979,11.5979,18798.0
2017-07-26 15:50:00,15.19,15.21,15.19,15.2,42273.0,11.5979,11.6132,11.5979,11.6055,42273.0
2017-07-27 09:30:00,15.24,15.27,15.24,15.27,74094.0,11.6361,11.659,11.6361,11.659,74094.0
2017-07-27 09:40:00,15.26,15.28,15.26,15.28,19500.0,11.6514,11.6666,11.6514,11.6666,19500.0
2017-07-27 09:50:00,15.28,15.28,15.26,15.27,37068.0,11.6666,11.6666,11.6514,11.659,37068.0
2017-07-27 10:00:00,15.27,15.27,15.26,15.27,11034.0,11.659,11.659,11.6514,11.659,11034.0
2017-07-27 10:10:00,15.27,15.27,15.27,15.27,16335.0,11.659,11.659,11.659,11.659,16335.0
2017-07-27 10:20:00,15.27,15.27,15.27,15.27,26688.0,11.659,11.659,11.659,11.659,26688.0
2017-07-27 10:30:00,15.27,15.28,15.26,15.27,20997.0,11.659,11.6666,11.6514,11.659,20997.0
2017-07-27 10:40:00,15.27,15.27,15.26,15.27,6339.0,11.659,11.659,11.6514,11.659,6339.0
2017-07-27 10:50:00,15.27,15.27,15.27,15.27,11733.0,11.659,11.659,11.659,11.659,11733.0
2017-07-27 11:00:00,15.27,15.27,15.26,15.27,31149.0,11.659,11.659,11.6514,11.659,31149.0
2017-07-27 11:10:00,15.27,15.28,15.27,15.27,14469.0,11.659,11.6666,11.659,11.659,14469.0
2017-07-27 11:20:00,15.27,15.27,15.26,15.27,6735.0,11.659,11.659,11.6514,11.659,6735.0
2017-07-27 11:30:00,15.27,15.28,15.27,15.27,12273.0,11.659,11.6666,11.659,11.659,12273.0
2017-07-27 11:40:00,15.27,15.27,15.27,15.27,11298.0,11.659,11.659,11.659,11.659,11298.0
2017-07-27 11:50:00,15.27,15.28,15.27,15.27,7950.0,11.659,11.6666,11.659,11.659,7950.0
2017-07-27 12:00:00,15.27,15.28,15.27,15.28,49509.0,11.659,11.6666,11.659,11.6666,49509.0
2017-07-27 12:10:00,15.28,15.28,15.27,15.28,11541.0,11.6666,11.6666,11.659,11.6666,11541.0
2017-07-27 12:20:00,15.27,15.28,15.27,15.27,9735.0,11.659,11.6666,11.659,11.659,9735.0
2017-07-27 12:30:00,15.28,15.28,15.27,15.27,7119.0,11.6666,11.6666,11.659,11.659,7119.0
2017-07-27 12:40:00,15.27,15.28,15.27,15.28,8400.0,11.659,11.6666,11.659,11.6666,8400.0
2017-07-27 12:50:00,15.28,15.28,15.26,15.26,82173.0,11.6666,11.6666,11.6514,11.6514,82173.0
2017-07-27 13:00:00,15.27,15.28,15.26,15.27,7302.0,11.659,11.6666,11.6514,11.659,7302.0
2017-07-27 13:10:00,15.27,15.28,15.26,15.26,27027.0,11.659,11.6666,11.6514,11.6514,27027.0
2017-07-27 13:20:00,15.26,15.27,15.25,15.26,20814.0,11.6514,11.659,11.6437,11.6514,20814.0
2017-07-27 13:30:00,15.26,15.26,15.25,15.25,21264.0,11.6514,11.6514,11.6437,11.6437,21264.0
2017-07-27 13:40:00,15.24,15.27,15.24,15.27,23784.0,11.6361,11.659,11.6361,11.659,23784.0
2017-07-27 13:50:00,15.26,15.26,15.25,15.25,11361.0,11.6514,11.6514,11.6437,11.6437,11361.0
2017-07-27 14:00:00,15.25,15.27,15.25,15.27,9072.0,11.6437,11.659,11.6437,11.659,9072.0
2017-07-27 14:10:00,15.27,15.28,15.27,15.28,10350.0,11.659,11.6666,11.659,11.6666,10350.0
2017-07-27 14:20:00,15.28,15.28,15.27,15.27,13701.0,11.6666,11.6666,11.659,11.659,13701.0
2017-07-27 14:30:00,15.27,15.28,15.27,15.27,15978.0,11.659,11.6666,11.659,11.659,15978.0
2017-07-27 14:40:00,15.27,15.27,15.26,15.26,27465.0,11.659,11.659,11.6514,11.6514,27465.0
2017-07-27 14:50:00,15.26,15.28,15.26,15.28,6117.0,11.6514,11.6666,11.6514,11.6666,6117.0
2017-07-27 15:00:00,15.28,15.28,15.27,15.27,17346.0,11.6666,11.6666,11.659,11.659,17346.0
2017-07-27 15:10:00,15.27,15.28,15.27,15.28,14385.0,11.659,11.6666,11.659,11.6666,14385.0
2017-07-27 15:20:00,15.27,15.29,15.27,15.29,10431.0,11.659,11.6743,11.659,11.6743,10431.0
2017-07-27 15:30:00,15.29,15.31,15.29,15.3,46389.0,11.6743,11.6895,11.6743,11.6819,46389.0
2017-07-27 15:40:00,15.3,15.31,15.3,15.3,26493.0,11.6819,11.6895,11.6819,11.6819,26493.0
2017-07-27 15:50:00,15.3,15.32,15.3,15.32,38355.0,11.6819,11.6972,11.6819,11.6972,38355.0
2017-07-28 09:30:00,15.3,15.32,15.3,15.3,88305.0,11.6819,11.6972,11.6819,11.6819,88305.0
2017-07-28 09:40:00,15.3,15.3,15.29,15.29,55893.0,11.6819,11.6819,11.6743,11.6743,55893.0
2017-07-28 09:50:00,15.29,15.29,15.28,15.28,20277.0,11.6743,11.6743,11.6666,11.6666,20277.0
2017-07-28 10:00:00,15.28,15.28,15.25,15.26,30015.0,11.6666,11.6666,11.6437,11.6514,30015.0
2017-07-28 10:10:00,15.26,15.27,15.26,15.26,17334.0,11.6514,11.659,11.6514,11.6514,17334.0
2017-07-28 10:20:00,15.26,15.26,15.23,15.23,54330.0,11.6514,11.6514,11.6284,11.6284,54330.0
2017-07-28 10:30:00,15.23,15.23,15.19,15.2,32325.0,11.6284,11.6284,11.5979,11.6055,32325.0
2017-07-28 10:40:00,15.2,15.2,15.16,15.2,67050.0,11.6055,11.6055,11.575,11.6055,67050.0
2017-07-28 10:50:00,15.21,15.21,15.2,15.21,17790.0,11.6132,11.6132,11.6055,11.6132,17790.0
2017-07-28 11:00:00,15.2,15.2,15.19,15.2,5970.0,11.6055,11.6055,11.5979,11.6055,5970.0
2017-07-28 11:10:00,15.2,15.22,15.2,15.21,7359.0,11.6055,11.6208,11.6055,11.6132,7359.0
2017-07-28 11:20:00,15.21,15.21,15.2,15.21,9945.0,11.6132,11.6132,11.6055,11.6132,9945.0
2017-07-28 11:30:00,15.21,15.21,15.2,15.21,23028.0,11.6132,11.6132,11.6055,11.6132,23028.0
2017-07-28 11:40:00,15.21,15.22,15.21,15.22,12807.0,11.6132,11.6208,11.6132,11.6208,12807.0
2017-07-28 11:50:00,15.22,15.22,15.21,15.22,10641.0,11.6208,11.6208,11.6132,11.6208,10641.0
2017-07-28 12:00:00,15.22,15.22,15.22,15.22,58845.0,11.6208,11.6208,11.6208,11.6208,58845.0
2017-07-28 12:10:00,15.22,15.22,15.21,15.22,12624.0,11.6208,11.6208,11.6132,11.6208,12624.0
2017-07-28 12:20:00,15.21,15.21,15.2,15.21,24723.0,11.6132,11.6132,11.6055,11.6132,24723.0
2017-07-28 12:30:00,15.21,15.21,15.2,15.21,49449.0,11.6132,11.6132,11.6055,11.6132,49449.0
2017-07-28 12:40:00,15.2,15.2,15.2,15.2,17151.0,11.6055,11.6055,11.6055,11.6055,17151.0
2017-07-28 12:50:00,15.2,15.2,15.19,15.2,7470.0,11.6055,11.6055,11.5979,11.6055,7470.0
2017-07-28 13:00:00,15.2,15.2,15.19,15.2,12039.0,11.6055,11.6055,11.5979,11.6055,12039.0
2017-07-28 13:10:00,15.2,15.21,15.2,15.21,17724.0,11.6055,11.6132,11.6055,11.6132,17724.0
2017-07-28 13:20:00,15.21,15.21,15.2,15.21,24213.0,11.6132,11.6132,11.6055,11.6132,24213.0
2017-07-28 13:30:00,15.21,15.22,15.21,15.21,33648.0,11.6132,11.6208,11.6132,11.6132,33648.0
2017-07-28 13:40:00,15.22,15.22,15.21,15.22,28251.0,11.6208,11.6208,11.6132,11.6208,28251.0
2017-07-28 13:50:00,15.22,15.22,15.22,15.22,14547.0,11.6208,11.6208,11.6208,11.6208,14547.0
2017-07-28 14:00:00,15.22,15.22,15.2,15.2,14943.0,11.6208,11.6208,11.6055,11.6055,14943.0
2017-07-28 14:10:00,15.21,15.21,15.2,15.21,10458.0,11.6132,11.6132,11.6055,11.6132,10458.0
2017-07-28 14:20:00,15.21,15.21,15.21,15.21,7848.0,11.6132,11.6132,11.6132,11.6132,7848.0
2017-07-28 14:30:00,15.21,15.21,15.21,15.21,14775.0,11.6132,11.6132,11.6132,11.6132,14775.0
2017-07-28 14:40:00,15.21,15.21,15.2,15.21,12927.0,11.6132,11.6132,11.6055,11.6132,12927.0
2017-07-28 14:50:00,15.21,15.22,15.2,15.21,8454.0,11.6132,11.6208,11.6055,11.6132,8454.0
2017-07-28 15:00:00,15.22,15.22,15.22,15.22,22950.0,11.6208,11.6208,11.6208,11.6208,22950.0
2017-07-28 15:10:00,15.22,15.22,15.22,15.22,25938.0,11.6208,11.6208,11.6208,11.6208,25938.0
2017-07-28 15:20:00,15.22,15.23,15.22,15.22,40227.0,11.6208,11.6284,11.6208,11.6208,40227.0
2017-07-28 15:30:00,15.22,15.23,15.22,15.23,26694.0,11.6208,11.6284,11.6208,11.6284,26694.0
2017-07-28 15:40:00,15.23,15.24,15.23,15.24,24255.0,11.6284,11.6361,11.6284,11.6361,24255.0
2017-07-28 15:50:00,15.24,15.25,15.24,15.25,107451.0,11.6361,11.6437,11.6361,11.6437,107451.0
2017-07-31 09:30:00,15.26,15.28,15.26,15.27,91074.0,11.6514,11.6666,11.6514,11.659,91074.0
2017-07-31 09:40:00,15.28,15.28,15.27,15.28,8352.0,11.6666,11.6666,11.659,11.6666,8352.0
2017-07-31 09:50:00,15.28,15.29,15.28,15.28,15465.0,11.6666,11.6743,11.6666,11.6666,15465.0
2017-07-31 10:00:00,15.28,15.28,15.27,15.28,8418.0,11.6666,11.6666,11.659,11.6666,8418.0
2017-07-31 10:10:00,15.28,15.29,15.27,15.29,31188.0,11.6666,11.6743,11.659,11.6743,31188.0
2017-07-31 10:20:00,15.28,15.29,15.27,15.28,48912.0,11.6666,11.6743,11.659,11.6666,48912.0
2017-07-31 10:30:00,15.28,15.28,15.27,15.28,18957.0,11.6666,11.6666,11.659,11.6666,18957.0
2017-07-31 10:40:00,15.28,15.28,15.27,15.27,73443.0,11.6666,11.6666,11.659,11.659,73443.0
2017-07-31 10:50:00,15.27,15.28,15.26,15.27,27723.0,11.659,11.6666,11.6514,11.659,27723.0
2017-07-31 11:00:00,15.27,15.28,15.27,15.28,16344.0,11.659,11.6666,11.659,11.6666,16344.0
2017-07-31 11:10:00,15.29,15.29,15.28,15.28,19227.0,11.6743,11.6743,11.6666,11.6666,19227.0
2017-07-31 11:20:00,15.28,15.29,15.28,15.29,29856.0,11.6666,11.6743,11.6666,11.6743,29856.0
2017-07-31 11:30:00,15.29,15.3,15.29,15.3,11934.0,11.6743,11.6819,11.6743,11.6819,11934.0
2017-07-31 11:40:00,15.3,15.3,15.3,15.3,19407.0,11.6819,11.6819,11.6819,11.6819,19407.0
2017-07-31 11:50:00,15.3,15.3,15.3,15.3,4437.0,11.6819,11.6819,11.6819,11.6819,4437.0
2017-07-31 12:00:00,15.3,15.3,15.3,15.3,11703.0,11.6819,11.6819,11.6819,11.6819,11703.0
2017-07-31 12:10:00,15.3,15.3,15.3,15.3,15111.0,11.6819,11.6819,11.6819,11.6819,15111.0
2017-07-31 12:20:00,15.3,15.31,15.3,15.31,5904.0,11.6819,11.6895,11.6819,11.6895,5904.0
2017-07-31 12:30:00,15.3,15.3,15.3,15.3,7260.0,11.6819,11.6819,11.6819,11.6819,7260.0
2017-07-31 12:40:00,15.3,15.3,15.3,15.3,4950.0,11.6819,11.6819,11.6819,11.6819,4950.0
2017-07-31 12:50:00,15.3,15.3,15.3,15.3,1500.0,11.6819,11.6819,11.6819,11.6819,1500.0
2017-07-31 13:00:00,15.3,15.31,15.3,15.31,171255.0,11.6819,11.6895,11.6819,11.6895,171255.0
2017-07-31 13:10:00,15.31,15.31,15.3,15.3,2736.0,11.6895,11.6895,11.6819,11.6819,2736.0
2017-07-31 13:20:00,15.3,15.31,15.3,15.31,12699.0,11.6819,11.6895,11.6819,11.6895,12699.0
2017-07-31 13:30:00,15.31,15.31,15.3,15.31,8373.0,11.6895,11.6895,11.6819,11.6895,8373.0
2017-07-31 13:40:00,15.3,15.31,15.3,15.31,13080.0,11.6819,11.6895,11.6819,11.6895,13080.0
2017-07-31 13:50:00,15.3,15.31,15.3,15.31,5862.0,11.6819,11.6895,11.6819,11.6895,5862.0
2017-07-31 14:00:00,15.31,15.31,15.3,15.3,21051.0,11.6895,11.6895,11.6819,11.6819,21051.0
2017-07-31 14:10:00,15.3,15.3,15.3,15.3,22584.0,11.6819,11.6819,11.6819,11.6819,22584.0
2017-07-31 14:20:00,15.3,15.31,15.3,15.31,10089.0,11.6819,11.6895,11.6819,11.6895,10089.0
2017-07-31 14:30:00,15.3,15.31,15.29,15.29,17478.0,11.6819,11.6895,11.6743,11.6743,17478.0
2017-07-31 14:40:00,15.29,15.3,15.29,15.29,40518.0,11.6743,11.6819,11.6743,11.6743,40518.0
2017-07-31 14:50:00,15.29,15.3,15.29,15.3,210315.0,11.6743,11.6819,11.6743,11.6819,210315.0
2017-07-31 15:00:00,15.3,15.3,15.29,15.3,2235.0,11.6819,11.6819,11.6743,11.6819,2235.0
2017-07-31 15:10:00,15.29,15.3,15.29,15.3,17955.0,11.6743,11.6819,11.6743,11.6819,17955.0
2017-07-31 15:20:00,15.3,15.3,15.29,15.3,18420.0,11.6819,11.6819,11.6743,11.6819,18420.0
2017-07-31 15:30:00,15.3,15.31,15.3,15.3,33609.0,11.6819,11.6895,11.6819,11.6819,33609.0
2017-07-31 15:40:00,15.3,15.3,15.29,15.3,13452.0,11.6819,11.6819,11.6743,11.6819,13452.0
2017-07-31 15:50:00,15.29,15.3,15.28,15.28,77688.0,11.6743,11.6819,11.6666,11.6666,77688.0
2017-08-01 09:30:00,15.31,15.31,15.28,15.28,55929.0,11.6895,11.6895,11.6666,11.6666,55929.0
2017-08-01 09:40:00,15.28,15.28,15.27,15.28,26385.0,11.6666,11.6666,11.659,11.6666,26385.0
2017-08-01 09:50:00,15.28,15.29,15.27,15.28,5124.0,11.6666,11.6743,11.659,11.6666,5124.0
2017-08-01 10:00:00,15.27,15.28,15.27,15.28,18303.0,11.659,11.6666,11.659,11.6666,18303.0
2017-08-01 10:10:00,15.28,15.29,15.27,15.29,15954.0,11.6666,11.6743,11.659,11.6743,15954.0
2017-08-01 10:20:00,15.29,15.29,15.28,15.28,21918.0,11.6743,11.6743,11.6666,11.6666,21918.0
2017-08-01 10:30:00,15.28,15.28,15.28,15.28,20397.0,11.6666,11.6666,11.6666,11.6666,20397.0
2017-08-01 10:40:00,15.28,15.28,15.28,15.28,8226.0,11.6666,11.6666,11.6666,11.6666,8226.0
2017-08-01 10:50:00,15.28,15.29,15.28,15.29,12777.0,11.6666,11.6743,11.6666,11.6743,12777.0
2017-08-01 11:00:00,15.28,15.29,15.27,15.27,28794.0,11.6666,11.6743,11.659,11.659,28794.0
2017-08-01 11:10:00,15.28,15.28,15.27,15.28,12942.0,11.6666,11.6666,11.659,11.6666,12942.0
2017-08-01 11:20:00,15.28,15.29,15.27,15.29,5673.0,11.6666,11.6743,11.659,11.6743,5673.0
2017-08-01 11:30:00,15.29,15.29,15.29,15.29,25755.0,11.6743,11.6743,11.6743,11.6743,25755.0
2017-08-01 11:40:00,15.29,15.29,15.29,15.29,42474.0,11.6743,11.6743,11.6743,11.6743,42474.0
2017-08-01 11:50:00,15.3,15.3,15.29,15.3,14229.0,11.6819,11.6819,11.6743,11.6819,14229.0
2017-08-01 12:00:00,15.3,15.31,15.3,15.3,24114.0,11.6819,11.6895,11.6819,11.6819,24114.0
2017-08-01 12:10:00,15.3,15.31,15.3,15.3,10224.0,11.6819,11.6895,11.6819,11.6819,10224.0
2017-08-01 12:20:00,15.3,15.3,15.3,15.3,24843.0,11.6819,11.6819,11.6819,11.6819,24843.0
2017-08-01 12:30:00,15.3,15.3,15.3,15.3,12180.0,11.6819,11.6819,11.6819,11.6819,12180.0
2017-08-01 12:40:00,15.3,15.3,15.3,15.3,91950.0,11.6819,11.6819,11.6819,11.6819,91950.0
2017-08-01 12:50:00,15.3,15.3,15.29,15.29,22851.0,11.6819,11.6819,11.6743,11.6743,22851.0
2017-08-01 13:00:00,15.29,15.3,15.29,15.29,21618.0,11.6743,11.6819,11.6743,11.6743,21618.0
2017-08-01 13:10:00,15.29,15.3,15.29,15.3,12765.0,11.6743,11.6819,11.6743,11.6819,12765.0
2017-08-01 13:20:00,15.3,15.3,15.29,15.29,11811.0,11.6819,11.6819,11.6743,11.6743,11811.0
2017-08-01 13:30:00,15.3,15.3,15.29,15.3,10434.0,11.6819,11.6819,11.6743,11.6819,10434.0
2017-08-01 13:40:00,15.3,15.3,15.3,15.3,26049.0,11.6819,11.6819,11.6819,11.6819,26049.0
2017-08-01 13:50:00,15.3,15.3,15.3,15.3,22800.0,11.6819,11.6819,11.6819,11.6819,22800.0
2017-08-01 14:00:00,15.3,15.3,15.29,15.3,10791.0,11.6819,11.6819,11.6743,11.6819,10791.0
2017-08-01 14:10:00,15.3,15.3,15.29,15.29,195714.0,11.6819,11.6819,11.6743,11.6743,195714.0
2017-08-01 14:20:00,15.3,15.3,15.29,15.3,27636.0,11.6819,11.6819,11.6743,11.6819,27636.0
2017-08-01 14:30:00,15.3,15.3,15.29,15.29,18504.0,11.6819,11.6819,11.6743,11.6743,18504.0
2017-08-01 14:40:00,15.3,15.3,15.3,15.3,68376.0,11.6819,11.6819,11.6819,11.6819,68376.0
2017-08-01 14:50:00,15.3,15.3,15.29,15.3,34437.0,11.6819,11.6819,11.6743,11.6819,34437.0
2017-08-01 15:00:00,15.3,15.3,15.29,15.29,8115.0,11.6819,11.6819,11.6743,11.6743,8115.0
2017-08-01 15:10:00,15.29,15.3,15.29,15.3,49017.0,11.6743,11.6819,11.6743,11.6819,49017.0
2017-08-01 15:20:00,15.3,15.3,15.3,15.3,55275.0,11.6819,11.6819,11.6819,11.6819,55275.0
2017-08-01 15:30:00,15.3,15.3,15.28,15.29,18264.0,11.6819,11.6819,11.6666,11.6743,18264.0
2017-08-01 15:40:00,15.29,15.29,15.28,15.29,27276.0,11.6743,11.6743,11.6666,11.6743,27276.0
2017-08-01 15:50:00,15.29,15.29,15.28,15.29,35307.0,11.6743,11.6743,11.6666,11.6743,35307.0
2017-08-02 09:30:00,15.28,15.28,15.26,15.27,67611.0,11.6666,11.6666,11.6514,11.659,67611.0
2017-08-02 09:40:00,15.28,15.28,15.25,15.26,16167.0,11.6666,11.6666,11.6437,11.6514,16167.0
2017-08-02 09:50:00,15.26,15.26,15.25,15.26,16509.0,11.6514,11.6514,11.6437,11.6514,16509.0
2017-08-02 10:00:00,15.26,15.27,15.25,15.27,8691.0,11.6514,11.659,11.6437,11.659,8691.0
2017-08-02 10:10:00,15.27,15.27,15.26,15.26,20997.0,11.659,11.659,11.6514,11.6514,20997.0
2017-08-02 10:20:00,15.26,15.26,15.24,15.25,29319.0,11.6514,11.6514,11.6361,11.6437,29319.0
2017-08-02 10:30:00,15.25,15.26,15.25,15.26,50979.0,11.6437,11.6514,11.6437,11.6514,50979.0
2017-08-02 10:40:00,15.26,15.26,15.25,15.25,14370.0,11.6514,11.6514,11.6437,11.6437,14370.0
2017-08-02 10:50:00,15.25,15.26,15.24,15.24,41481.0,11.6437,11.6514,11.6361,11.6361,41481.0
2017-08-02 11:00:00,15.25,15.25,15.25,15.25,11199.0,11.6437,11.6437,11.6437,11.6437,11199.0
2017-08-02 11:10:00,15.25,15.26,15.25,15.25,10173.0,11.6437,11.6514,11.6437,11.6437,10173.0
2017-08-02 11:20:00,15.25,15.26,15.25,15.26,17706.0,11.6437,11.6514,11.6437,11.6514,17706.0
2017-08-02 11:30:00,15.26,15.26,15.25,15.25,24126.0,11.6514,11.6514,11.6437,11.6437,24126.0
2017-08-02 11:40:00,15.25,15.26,15.25,15.25,7485.0,11.6437,11.6514,11.6437,11.6437,7485.0
2017-08-02 11:50:00,15.25,15.26,15.25,15.25,11745.0,11.6437,11.6514,11.6437,11.6437,11745.0
2017-08-02 12:00:00,15.25,15.26,15.25,15.25,33462.0,11.6437,11.6514,11.6437,11.6437,33462.0
2017-08-02 12:10:00,15.25,15.25,15.25,15.25,5955.0,11.6437,11.6437,11.6437,11.6437,5955.0
2017-08-02 12:20:00,15.25,15.26,15.24,15.25,43128.0,11.6437,11.6514,11.6361,11.6437,43128.0
2017-08-02 12:30:00,15.25,15.25,15.24,15.25,18180.0,11.6437,11.6437,11.6361,11.6437,18180.0
2017-08-02 12:40:00,15.25,15.26,15.24,15.25,60876.0,11.6437,11.6514,11.6361,11.6437,60876.0
2017-08-02 12:50:00,15.25,15.25,15.24,15.25,7176.0,11.6437,11.6437,11.6361,11.6437,7176.0
2017-08-02 13:00:00,15.25,15.25,15.24,15.25,21984.0,11.6437,11.6437,11.6361,11.6437,21984.0
2017-08-02 13:10:00,15.25,15.26,15.25,15.26,15255.0,11.6437,11.6514,11.6437,11.6514,15255.0
2017-08-02 13:20:00,15.26,15.26,15.25,15.26,32640.0,11.6514,11.6514,11.6437,11.6514,32640.0
2017-08-02 13:30:00,15.26,15.26,15.26,15.26,19995.0,11.6514,11.6514,11.6514,11.6514,19995.0
2017-08-02 13:40:00,15.27,15.27,15.26,15.27,21291.0,11.659,11.659,11.6514,11.659,21291.0
2017-08-02 13:50:00,15.27,15.27,15.26,15.26,10116.0,11.659,11.659,11.6514,11.6514,10116.0
2017-08-02 14:00:00,15.26,15.27,15.26,15.27,15813.0,11.6514,11.659,11.6514,11.659,15813.0
2017-08-02 14:10:00,15.27,15.27,15.26,15.26,15291.0,11.659,11.659,11.6514,11.6514,15291.0
2017-08-02 14:20:00,15.26,15.27,15.26,15.27,15108.0,11.6514,11.659,11.6514,11.659,15108.0
2017-08-02 14:30:00,15.27,15.28,15.27,15.27,21471.0,11.659,11.6666,11.659,11.659,21471.0
2017-08-02 14:40:00,15.27,15.27,15.27,15.27,18861.0,11.659,11.659,11.659,11.659,18861.0
2017-08-02 14:50:00,15.27,15.27,15.27,15.27,34560.0,11.659,11.659,11.659,11.659,34560.0
2017-08-02 15:00:00,15.27,15.27,15.27,15.27,20655.0,11.659,11.659,11.659,11.659,20655.0
2017-08-02 15:10:00,15.27,15.27,15.26,15.27,25839.0,11.659,11.659,11.6514,11.659,25839.0
2017-08-02 15:20:00,15.27,15.27,15.26,15.27,14118.0,11.659,11.659,11.6514,11.659,14118.0
2017-08-02 15:30:00,15.27,15.27,15.26,15.27,16248.0,11.659,11.659,11.6514,11.659,16248.0
2017-08-02 15:40:00,15.26,15.27,15.26,15.27,14691.0,11.6514,11.659,11.6514,11.659,14691.0
2017-08-02 15:50:00,15.27,15.29,15.27,15.28,48288.0,11.659,11.6743,11.659,11.6666,48288.0
2017-08-03 09:30:00,15.29,15.29,15.28,15.29,122898.0,11.6743,11.6743,11.6666,11.6743,122898.0
2017-08-03 09:40:00,15.29,15.3,15.29,15.3,18807.0,11.6743,11.6819,11.6743,11.6819,18807.0
2017-08-03 09:50:00,15.3,15.3,15.28,15.29,17010.0,11.6819,11.6819,11.6666,11.6743,17010.0
2017-08-03 10:00:00,15.29,15.31,15.29,15.31,10959.0,11.6743,11.6895,11.6743,11.6895,10959.0
2017-08-03 10:10:00,15.3,15.31,15.3,15.3,5490.0,11.6819,11.6895,11.6819,11.6819,5490.0
2017-08-03 10:20:00,15.31,15.31,15.3,15.31,43446.0,11.6895,11.6895,11.6819,11.6895,43446.0
2017-08-03 10:30:00,15.32,15.32,15.31,15.31,8211.0,11.6972,11.6972,11.6895,11.6895,8211.0
2017-08-03 10:40:00,15.32,15.32,15.32,15.32,8469.0,11.6972,11.6972,11.6972,11.6972,8469.0
2017-08-03 10:50:00,15.32,15.32,15.32,15.32,10137.0,11.6972,11.6972,11.6972,11.6972,10137.0
2017-08-03 11:00:00,15.32,15.32,15.31,15.32,23280.0,11.6972,11.6972,11.6895,11.6972,23280.0
2017-08-03 11:10:00,15.31,15.31,15.3,15.3,5298.0,11.6895,11.6895,11.6819,11.6819,5298.0
2017-08-03 11:20:00,15.31,15.31,15.3,15.3,7137.0,11.6895,11.6895,11.6819,11.6819,7137.0
2017-08-03 11:30:00,15.3,15.3,15.29,15.3,10293.0,11.6819,11.6819,11.6743,11.6819,10293.0
2017-08-03 11:40:00,15.3,15.31,15.3,15.31,15561.0,11.6819,11.6895,11.6819,11.6895,15561.0
2017-08-03 11:50:00,15.31,15.31,15.3,15.3,15786.0,11.6895,11.6895,11.6819,11.6819,15786.0
2017-08-03 12:00:00,15.3,15.31,15.3,15.3,2139.0,11.6819,11.6895,11.6819,11.6819,2139.0
2017-08-03 12:10:00,15.31,15.31,15.3,15.31,130500.0,11.6895,11.6895,11.6819,11.6895,130500.0
2017-08-03 12:20:00,15.31,15.31,15.31,15.31,5430.0,11.6895,11.6895,11.6895,11.6895,5430.0
2017-08-03 12:30:00,15.31,15.32,15.31,15.31,87081.0,11.6895,11.6972,11.6895,11.6895,87081.0
2017-08-03 12:40:00,15.31,15.31,15.31,15.31,9540.0,11.6895,11.6895,11.6895,11.6895,9540.0
2017-08-03 12:50:00,15.31,15.31,15.31,15.31,8859.0,11.6895,11.6895,11.6895,11.6895,8859.0
2017-08-03 13:00:00,15.31,15.31,15.31,15.31,44532.0,11.6895,11.6895,11.6895,11.6895,44532.0
2017-08-03 13:10:00,15.31,15.31,15.3,15.3,6138.0,11.6895,11.6895,11.6819,11.6819,6138.0
2017-08-03 13:20:00,15.3,15.31,15.3,15.3,8523.0,11.6819,11.6895,11.6819,11.6819,8523.0
2017-08-03 13:30:00,15.3,15.3,15.3,15.3,8430.0,11.6819,11.6819,11.6819,11.6819,8430.0
2017-08-03 13:40:00,15.3,15.31,15.3,15.3,6324.0,11.6819,11.6895,11.6819,11.6819,6324.0
2017-08-03 13:50:00,15.3,15.32,15.3,15.31,7452.0,11.6819,11.6972,11.6819,11.6895,7452.0
2017-08-03 14:00:00,15.31,15.32,15.31,15.31,8157.0,11.6895,11.6972,11.6895,11.6895,8157.0
2017-08-03 14:10:00,15.32,15.32,15.31,15.32,10335.0,11.6972,11.6972,11.6895,11.6972,10335.0
2017-08-03 14:20:00,15.32,15.32,15.32,15.32,5271.0,11.6972,11.6972,11.6972,11.6972,5271.0
2017-08-03 14:30:00,15.32,15.33,15.32,15.32,34833.0,11.6972,11.7048,11.6972,11.6972,34833.0
2017-08-03 14:40:00,15.32,15.32,15.32,15.32,20628.0,11.6972,11.6972,11.6972,11.6972,20628.0
2017-08-03 14:50:00,15.32,15.32,15.31,15.32,81774.0,11.6972,11.6972,11.6895,11.6972,81774.0
2017-08-03 15:00:00,15.31,15.32,15.31,15.31,44865.0,11.6895,11.6972,11.6895,11.6895,44865.0
2017-08-03 15:10:00,15.31,15.32,15.31,15.32,13710.0,11.6895,11.6972,11.6895,11.6972,13710.0
2017-08-03 15:20:00,15.32,15.32,15.32,15.32,16173.0,11.6972,11.6972,11.6972,11.6972,16173.0
2017-08-03 15:30:00,15.32,15.32,15.29,15.3,56469.0,11.6972,11.6972,11.6743,11.6819,56469.0
2017-08-03 15:40:00,15.3,15.31,15.3,15.3,45696.0,11.6819,11.6895,11.6819,11.6819,45696.0
2017-08-03 15:50:00,15.31,15.31,15.3,15.31,27288.0,11.6895,11.6895,11.6819,11.6895,27288.0
2017-08-04 09:30:00,15.33,15.34,15.32,15.33,101844.0,11.7048,11.7124,11.6972,11.7048,101844.0
2017-08-04 09:40:00,15.33,15.34,15.33,15.33,17244.0,11.7048,11.7124,11.7048,11.7048,17244.0
2017-08-04 09:50:00,15.33,15.33,15.32,15.32,5349.0,11.7048,11.7048,11.6972,11.6972,5349.0
2017-08-04 10:00:00,15.32,15.32,15.29,15.29,31191.0,11.6972,11.6972,11.6743,11.6743,31191.0
2017-08-04 10:10:00,15.3,15.31,15.29,15.3,11958.0,11.6819,11.6895,11.6743,11.6819,11958.0
2017-08-04 10:20:00,15.3,15.32,15.29,15.31,9855.0,11.6819,11.6972,11.6743,11.6895,9855.0
2017-08-04 10:30:00,15.32,15.32,15.3,15.31,12090.0,11.6972,11.6972,11.6819,11.6895,12090.0
2017-08-04 10:40:00,15.31,15.32,15.3,15.31,8151.0,11.6895,11.6972,11.6819,11.6895,8151.0
2017-08-04 10:50:00,15.31,15.32,15.29,15.3,23478.0,11.6895,11.6972,11.6743,11.6819,23478.0
2017-08-04 11:00:00,15.29,15.3,15.29,15.3,22773.0,11.6743,11.6819,11.6743,11.6819,22773.0
2017-08-04 11:10:00,15.3,15.31,15.3,15.3,3201.0,11.6819,11.6895,11.6819,11.6819,3201.0
2017-08-04 11:20:00,15.3,15.3,15.29,15.29,13092.0,11.6819,11.6819,11.6743,11.6743,13092.0
2017-08-04 11:30:00,15.3,15.31,15.3,15.3,21450.0,11.6819,11.6895,11.6819,11.6819,21450.0
2017-08-04 11:40:00,15.3,15.31,15.3,15.31,10191.0,11.6819,11.6895,11.6819,11.6895,10191.0
2017-08-04 11:50:00,15.31,15.31,15.31,15.31,5859.0,11.6895,11.6895,11.6895,11.6895,5859.0
2017-08-04 12:00:00,15.31,15.32,15.31,15.31,21408.0,11.6895,11.6972,11.6895,11.6895,21408.0
2017-08-04 12:10:00,15.31,15.32,15.31,15.31,12873.0,11.6895,11.6972,11.6895,11.6895,12873.0
2017-08-04 12:20:00,15.31,15.31,15.31,15.31,3777.0,11.6895,11.6895,11.6895,11.6895,3777.0
2017-08-04 12:30:00,15.31,15.31,15.31,15.31,64713.0,11.6895,11.6895,11.6895,11.6895,64713.0
2017-08-04 12:40:00,15.31,15.31,15.31,15.31,16194.0,11.6895,11.6895,11.6895,11.6895,16194.0
2017-08-04 12:50:00,15.31,15.31,15.31,15.31,3090.0,11.6895,11.6895,11.6895,11.6895,3090.0
2017-08-04 13:00:00,15.31,15.31,15.31,15.31,963.0,11.6895,11.6895,11.6895,11.6895,963.0
2017-08-04 13:10:00,15.31,15.31,15.31,15.31,0.0,11.6895,11.6895,11.6895,11.6895,0.0
2017-08-04 13:20:00,15.31,15.31,15.31,15.31,24303.0,11.6895,11.6895,11.6895,11.6895,24303.0
2017-08-04 13:30:00,15.31,15.32,15.31,15.31,9147.0,11.6895,11.6972,11.6895,11.6895,9147.0
2017-08-04 13:40:00,15.31,15.32,15.31,15.32,6372.0,11.6895,11.6972,11.6895,11.6972,6372.0
2017-08-04 13:50:00,15.32,15.32,15.32,15.32,7443.0,11.6972,11.6972,11.6972,11.6972,7443.0
2017-08-04 14:00:00,15.32,15.32,15.32,15.32,2931.0,11.6972,11.6972,11.6972,11.6972,2931.0
2017-08-04 14:10:00,15.31,15.32,15.31,15.32,4668.0,11.6895,11.6972,11.6895,11.6972,4668.0
2017-08-04 14:20:00,15.31,15.32,15.31,15.31,7503.0,11.6895,11.6972,11.6895,11.6895,7503.0
2017-08-04 14:30:00,15.31,15.31,15.31,15.31,11925.0,11.6895,11.6895,11.6895,11.6895,11925.0
2017-08-04 14:40:00,15.31,15.32,15.31,15.31,14472.0,11.6895,11.6972,11.6895,11.6895,14472.0
2017-08-04 14:50:00,15.32,15.32,15.31,15.31,4770.0,11.6972,11.6972,11.6895,11.6895,4770.0
2017-08-04 15:00:00,15.32,15.32,15.31,15.32,16236.0,11.6972,11.6972,11.6895,11.6972,16236.0
2017-08-04 15:10:00,15.31,15.32,15.31,15.32,12714.0,11.6895,11.6972,11.6895,11.6972,12714.0
2017-08-04 15:20:00,15.32,15.32,15.31,15.32,18552.0,11.6972,11.6972,11.6895,11.6972,18552.0
2017-08-04 15:30:00,15.31,15.32,15.31,15.31,28566.0,11.6895,11.6972,11.6895,11.6895,28566.0
2017-08-04 15:40:00,15.31,15.32,15.31,15.31,14859.0,11.6895,11.6972,11.6895,11.6895,14859.0
2017-08-04 15:50:00,15.31,15.33,15.31,15.32,38127.0,11.6895,11.7048,11.6895,11.6972,38127.0
2017-08-07 09:30:00,15.33,15.34,15.32,15.33,126453.0,11.7048,11.7124,11.6972,11.7048,126453.0
2017-08-07 09:40:00,15.33,15.34,15.33,15.34,24138.0,11.7048,11.7124,11.7048,11.7124,24138.0
2017-08-07 09:50:00,15.34,15.34,15.33,15.34,18333.0,11.7124,11.7124,11.7048,11.7124,18333.0
2017-08-07 10:00:00,15.34,15.35,15.34,15.34,38478.0,11.7124,11.7201,11.7124,11.7124,38478.0
2017-08-07 10:10:00,15.34,15.34,15.33,15.34,15726.0,11.7124,11.7124,11.7048,11.7124,15726.0
2017-08-07 10:20:00,15.33,15.34,15.33,15.33,18390.0,11.7048,11.7124,11.7048,11.7048,18390.0
2017-08-07 10:30:00,15.33,15.33,15.32,15.33,18909.0,11.7048,11.7048,11.6972,11.7048,18909.0
2017-08-07 10:40:00,15.33,15.33,15.32,15.32,13170.0,11.7048,11.7048,11.6972,11.6972,13170.0
2017-08-07 10:50:00,15.33,15.33,15.32,15.33,21888.0,11.7048,11.7048,11.6972,11.7048,21888.0
2017-08-07 11:00:00,15.33,15.33,15.33,15.33,16548.0,11.7048,11.7048,11.7048,11.7048,16548.0
2017-08-07 11:10:00,15.33,15.34,15.33,15.34,10272.0,11.7048,11.7124,11.7048,11.7124,10272.0
2017-08-07 11:20:00,15.34,15.34,15.33,15.34,8256.0,11.7124,11.7124,11.7048,11.7124,8256.0
2017-08-07 11:30:00,15.33,15.34,15.33,15.34,8250.0,11.7048,11.7124,11.7048,11.7124,8250.0
2017-08-07 11:40:00,15.34,15.35,15.34,15.34,40848.0,11.7124,11.7201,11.7124,11.7124,40848.0
2017-08-07 11:50:00,15.35,15.35,15.34,15.34,11859.0,11.7201,11.7201,11.7124,11.7124,11859.0
2017-08-07 12:00:00,15.34,15.34,15.34,15.34,3498.0,11.7124,11.7124,11.7124,11.7124,3498.0
2017-08-07 12:10:00,15.34,15.35,15.34,15.35,38475.0,11.7124,11.7201,11.7124,11.7201,38475.0
2017-08-07 12:20:00,15.35,15.35,15.35,15.35,4167.0,11.7201,11.7201,11.7201,11.7201,4167.0
2017-08-07 12:30:00,15.35,15.35,15.35,15.35,11964.0,11.7201,11.7201,11.7201,11.7201,11964.0
2017-08-07 12:40:00,15.35,15.35,15.35,15.35,5184.0,11.7201,11.7201,11.7201,11.7201,5184.0
2017-08-07 12:50:00,15.35,15.35,15.34,15.34,16887.0,11.7201,11.7201,11.7124,11.7124,16887.0
2017-08-07 13:00:00,15.35,15.35,15.34,15.35,15333.0,11.7201,11.7201,11.7124,11.7201,15333.0
2017-08-07 13:10:00,15.35,15.35,15.34,15.35,86154.0,11.7201,11.7201,11.7124,11.7201,86154.0
2017-08-07 13:20:00,15.34,15.35,15.34,15.35,12528.0,11.7124,11.7201,11.7124,11.7201,12528.0
2017-08-07 13:30:00,15.35,15.35,15.35,15.35,21972.0,11.7201,11.7201,11.7201,11.7201,21972.0
2017-08-07 13:40:00,15.35,15.35,15.35,15.35,55131.0,11.7201,11.7201,11.7201,11.7201,55131.0
2017-08-07 13:50:00,15.35,15.35,15.34,15.35,4902.0,11.7201,11.7201,11.7124,11.7201,4902.0
2017-08-07 14:00:00,15.35,15.35,15.35,15.35,8541.0,11.7201,11.7201,11.7201,11.7201,8541.0
2017-08-07 14:10:00,15.35,15.35,15.35,15.35,15870.0,11.7201,11.7201,11.7201,11.7201,15870.0
2017-08-07 14:20:00,15.35,15.35,15.34,15.35,9510.0,11.7201,11.7201,11.7124,11.7201,9510.0
2017-08-07 14:30:00,15.35,15.35,15.34,15.35,14394.0,11.7201,11.7201,11.7124,11.7201,14394.0
2017-08-07 14:40:00,15.35,15.35,15.34,15.35,8913.0,11.7201,11.7201,11.7124,11.7201,8913.0
2017-08-07 14:50:00,15.35,15.35,15.35,15.35,23340.0,11.7201,11.7201,11.7201,11.7201,23340.0
2017-08-07 15:00:00,15.35,15.35,15.35,15.35,17376.0,11.7201,11.7201,11.7201,11.7201,17376.0
2017-08-07 15:10:00,15.35,15.35,15.35,15.35,8880.0,11.7201,11.7201,11.7201,11.7201,8880.0
2017-08-07 15:20:00,15.35,15.35,15.34,15.34,33471.0,11.7201,11.7201,11.7124,11.7124,33471.0
2017-08-07 15:30:00,15.34,15.35,15.34,15.34,10998.0,11.7124,11.7201,11.7124,11.7124,10998.0
2017-08-07 15:40:00,15.34,15.35,15.34,15.34,5643.0,11.7124,11.7201,11.7124,11.7124,5643.0
2017-08-07 15:50:00,15.35,15.35,15.34,15.35,74526.0,11.7201,11.7201,11.7124,11.7201,74526.0
2017-08-08 09:30:00,15.34,15.35,15.33,15.34,94641.0,11.7124,11.7201,11.7048,11.7124,94641.0
2017-08-08 09:40:00,15.33,15.34,15.33,15.34,7926.0,11.7048,11.7124,11.7048,11.7124,7926.0
2017-08-08 09:50:00,15.34,15.34,15.34,15.34,11910.0,11.7124,11.7124,11.7124,11.7124,11910.0
2017-08-08 10:00:00,15.34,15.35,15.34,15.35,4755.0,11.7124,11.7201,11.7124,11.7201,4755.0
2017-08-08 10:10:00,15.35,15.35,15.34,15.35,8202.0,11.7201,11.7201,11.7124,11.7201,8202.0
2017-08-08 10:20:00,15.35,15.35,15.34,15.34,25842.0,11.7201,11.7201,11.7124,11.7124,25842.0
2017-08-08 10:30:00,15.35,15.35,15.34,15.35,15588.0,11.7201,11.7201,11.7124,11.7201,15588.0
2017-08-08 10:40:00,15.35,15.35,15.34,15.35,33405.0,11.7201,11.7201,11.7124,11.7201,33405.0
2017-08-08 10:50:00,15.35,15.37,15.35,15.37,22806.0,11.7201,11.7353,11.7201,11.7353,22806.0
2017-08-08 11:00:00,15.36,15.37,15.36,15.36,11634.0,11.7277,11.7353,11.7277,11.7277,11634.0
2017-08-08 11:10:00,15.36,15.36,15.36,15.36,12381.0,11.7277,11.7277,11.7277,11.7277,12381.0
2017-08-08 11:20:00,15.36,15.36,15.36,15.36,16440.0,11.7277,11.7277,11.7277,11.7277,16440.0
2017-08-08 11:30:00,15.36,15.36,15.36,15.36,8631.0,11.7277,11.7277,11.7277,11.7277,8631.0
2017-08-08 11:40:00,15.36,15.36,15.35,15.36,33603.0,11.7277,11.7277,11.7201,11.7277,33603.0
2017-08-08 11:50:00,15.36,15.38,15.36,15.38,38709.0,11.7277,11.743,11.7277,11.743,38709.0
2017-08-08 12:00:00,15.38,15.38,15.37,15.38,9489.0,11.743,11.743,11.7353,11.743,9489.0
2017-08-08 12:10:00,15.38,15.38,15.37,15.37,49644.0,11.743,11.743,11.7353,11.7353,49644.0
2017-08-08 12:20:00,15.37,15.37,15.37,15.37,69777.0,11.7353,11.7353,11.7353,11.7353,69777.0
2017-08-08 12:30:00,15.37,15.37,15.36,15.37,25893.0,11.7353,11.7353,11.7277,11.7353,25893.0
2017-08-08 12:40:00,15.36,15.37,15.36,15.36,80112.0,11.7277,11.7353,11.7277,11.7277,80112.0
2017-08-08 12:50:00,15.36,15.37,15.35,15.35,10557.0,11.7277,11.7353,11.7201,11.7201,10557.0
2017-08-08 13:00:00,15.35,15.36,15.35,15.36,18861.0,11.7201,11.7277,11.7201,11.7277,18861.0
2017-08-08 13:10:00,15.35,15.36,15.35,15.35,19707.0,11.7201,11.7277,11.7201,11.7201,19707.0
2017-08-08 13:20:00,15.35,15.36,15.34,15.34,18150.0,11.7201,11.7277,11.7124,11.7124,18150.0
2017-08-08 13:30:00,15.35,15.35,15.34,15.34,25842.0,11.7201,11.7201,11.7124,11.7124,25842.0
2017-08-08 13:40:00,15.35,15.35,15.34,15.35,11790.0,11.7201,11.7201,11.7124,11.7201,11790.0
2017-08-08 13:50:00,15.35,15.35,15.35,15.35,14301.0,11.7201,11.7201,11.7201,11.7201,14301.0
2017-08-08 14:00:00,15.35,15.35,15.34,15.35,19191.0,11.7201,11.7201,11.7124,11.7201,19191.0
2017-08-08 14:10:00,15.34,15.35,15.34,15.34,11583.0,11.7124,11.7201,11.7124,11.7124,11583.0
2017-08-08 14:20:00,15.34,15.35,15.34,15.34,10818.0,11.7124,11.7201,11.7124,11.7124,10818.0
2017-08-08 14:30:00,15.35,15.35,15.34,15.34,11910.0,11.7201,11.7201,11.7124,11.7124,11910.0
2017-08-08 14:40:00,15.34,15.34,15.33,15.33,22281.0,11.7124,11.7124,11.7048,11.7048,22281.0
2017-08-08 14:50:00,15.34,15.34,15.33,15.33,22083.0,11.7124,11.7124,11.7048,11.7048,22083.0
2017-08-08 15:00:00,15.33,15.33,15.33,15.33,15849.0,11.7048,11.7048,11.7048,11.7048,15849.0
2017-08-08 15:10:00,15.33,15.33,15.32,15.33,13953.0,11.7048,11.7048,11.6972,11.7048,13953.0
2017-08-08 15:20:00,15.32,15.33,15.31,15.31,18282.0,11.6972,11.7048,11.6895,11.6895,18282.0
2017-08-08 15:30:00,15.31,15.31,15.29,15.31,83340.0,11.6895,11.6895,11.6743,11.6895,83340.0
2017-08-08 15:40:00,15.31,15.31,15.3,15.31,30414.0,11.6895,11.6895,11.6819,11.6895,30414.0
2017-08-08 15:50:00,15.31,15.32,15.3,15.31,101328.0,11.6895,11.6972,11.6819,11.6895,101328.0
2017-08-09 09:30:00,15.3,15.31,15.29,15.29,87588.0,11.6819,11.6895,11.6743,11.6743,87588.0
2017-08-09 09:40:00,15.29,15.29,15.27,15.29,28146.0,11.6743,11.6743,11.659,11.6743,28146.0
2017-08-09 09:50:00,15.29,15.3,15.29,15.3,16971.0,11.6743,11.6819,11.6743,11.6819,16971.0
2017-08-09 10:00:00,15.3,15.3,15.28,15.28,31641.0,11.6819,11.6819,11.6666,11.6666,31641.0
2017-08-09 10:10:00,15.28,15.29,15.28,15.29,20001.0,11.6666,11.6743,11.6666,11.6743,20001.0
2017-08-09 10:20:00,15.29,15.3,15.29,15.29,18534.0,11.6743,11.6819,11.6743,11.6743,18534.0
2017-08-09 10:30:00,15.29,15.31,15.29,15.3,12321.0,11.6743,11.6895,11.6743,11.6819,12321.0
2017-08-09 10:40:00,15.3,15.31,15.3,15.3,11724.0,11.6819,11.6895,11.6819,11.6819,11724.0
2017-08-09 10:50:00,15.3,15.31,15.3,15.3,13362.0,11.6819,11.6895,11.6819,11.6819,13362.0
2017-08-09 11:00:00,15.3,15.3,15.3,15.3,6510.0,11.6819,11.6819,11.6819,11.6819,6510.0
2017-08-09 11:10:00,15.29,15.29,15.28,15.29,23709.0,11.6743,11.6743,11.6666,11.6743,23709.0
2017-08-09 11:20:00,15.29,15.29,15.28,15.29,11025.0,11.6743,11.6743,11.6666,11.6743,11025.0
2017-08-09 11:30:00,15.29,15.3,15.29,15.3,7341.0,11.6743,11.6819,11.6743,11.6819,7341.0
2017-08-09 11:40:00,15.3,15.3,15.29,15.3,8496.0,11.6819,11.6819,11.6743,11.6819,8496.0
2017-08-09 11:50:00,15.3,15.32,15.3,15.32,26367.0,11.6819,11.6972,11.6819,11.6972,26367.0
2017-08-09 12:00:00,15.32,15.32,15.31,15.31,24882.0,11.6972,11.6972,11.6895,11.6895,24882.0
2017-08-09 12:10:00,15.32,15.32,15.31,15.32,11721.0,11.6972,11.6972,11.6895,11.6972,11721.0
2017-08-09 12:20:00,15.32,15.32,15.31,15.31,18174.0,11.6972,11.6972,11.6895,11.6895,18174.0
2017-08-09 12:30:00,15.32,15.32,15.31,15.31,13548.0,11.6972,11.6972,11.6895,11.6895,13548.0
2017-08-09 12:40:00,15.32,15.32,15.31,15.32,211128.0,11.6972,11.6972,11.6895,11.6972,211128.0
2017-08-09 12:50:00,15.31,15.31,15.31,15.31,10179.0,11.6895,11.6895,11.6895,11.6895,10179.0
2017-08-09 13:00:00,15.31,15.32,15.31,15.31,95484.0,11.6895,11.6972,11.6895,11.6895,95484.0
2017-08-09 13:10:00,15.31,15.31,15.31,15.31,7926.0,11.6895,11.6895,11.6895,11.6895,7926.0
2017-08-09 13:20:00,15.31,15.32,15.31,15.31,8805.0,11.6895,11.6972,11.6895,11.6895,8805.0
2017-08-09 13:30:00,15.31,15.32,15.31,15.31,12825.0,11.6895,11.6972,11.6895,11.6895,12825.0
2017-08-09 13:40:00,15.32,15.32,15.31,15.32,3696.0,11.6972,11.6972,11.6895,11.6972,3696.0
2017-08-09 13:50:00,15.31,15.32,15.3,15.3,7173.0,11.6895,11.6972,11.6819,11.6819,7173.0
2017-08-09 14:00:00,15.3,15.31,15.3,15.3,15732.0,11.6819,11.6895,11.6819,11.6819,15732.0
2017-08-09 14:10:00,15.29,15.3,15.29,15.29,38052.0,11.6743,11.6819,11.6743,11.6743,38052.0
2017-08-09 14:20:00,15.29,15.3,15.29,15.29,18150.0,11.6743,11.6819,11.6743,11.6743,18150.0
2017-08-09 14:30:00,15.3,15.3,15.28,15.29,16809.0,11.6819,11.6819,11.6666,11.6743,16809.0
2017-08-09 14:40:00,15.29,15.29,15.28,15.29,6525.0,11.6743,11.6743,11.6666,11.6743,6525.0
2017-08-09 14:50:00,15.29,15.3,15.29,15.29,30294.0,11.6743,11.6819,11.6743,11.6743,30294.0
2017-08-09 15:00:00,15.3,15.3,15.29,15.29,8022.0,11.6819,11.6819,11.6743,11.6743,8022.0
2017-08-09 15:10:00,15.29,15.31,15.29,15.3,19947.0,11.6743,11.6895,11.6743,11.6819,19947.0
2017-08-09 15:20:00,15.3,15.31,15.3,15.3,29220.0,11.6819,11.6895,11.6819,11.6819,29220.0
2017-08-09 15:30:00,15.3,15.31,15.3,15.3,50985.0,11.6819,11.6895,11.6819,11.6819,50985.0
2017-08-09 15:40:00,15.3,15.32,15.3,15.31,47604.0,11.6819,11.6972,11.6819,11.6895,47604.0
2017-08-09 15:50:00,15.32,15.33,15.31,15.32,30831.0,11.6972,11.7048,11.6895,11.6972,30831.0
2017-08-10 09:30:00,15.27,15.28,15.27,15.27,123381.0,11.659,11.6666,11.659,11.659,123381.0
2017-08-10 09:40:00,15.27,15.27,15.25,15.26,75828.0,11.659,11.659,11.6437,11.6514,75828.0
2017-08-10 09:50:00,15.27,15.28,15.26,15.26,45564.0,11.659,11.6666,11.6514,11.6514,45564.0
2017-08-10 10:00:00,15.27,15.27,15.23,15.25,20274.0,11.659,11.659,11.6284,11.6437,20274.0
2017-08-10 10:10:00,15.25,15.26,15.24,15.26,11664.0,11.6437,11.6514,11.6361,11.6514,11664.0
2017-08-10 10:20:00,15.26,15.26,15.24,15.26,52515.0,11.6514,11.6514,11.6361,11.6514,52515.0
2017-08-10 10:30:00,15.26,15.28,15.25,15.27,19944.0,11.6514,11.6666,11.6437,11.659,19944.0
2017-08-10 10:40:00,15.27,15.28,15.27,15.27,37476.0,11.659,11.6666,11.659,11.659,37476.0
2017-08-10 10:50:00,15.27,15.27,15.26,15.26,17715.0,11.659,11.659,11.6514,11.6514,17715.0
2017-08-10 11:00:00,15.26,15.27,15.25,15.27,21981.0,11.6514,11.659,11.6437,11.659,21981.0
2017-08-10 11:10:00,15.27,15.27,15.26,15.26,9624.0,11.659,11.659,11.6514,11.6514,9624.0
2017-08-10 11:20:00,15.27,15.27,15.26,15.27,31191.0,11.659,11.659,11.6514,11.659,31191.0
2017-08-10 11:30:00,15.27,15.28,15.27,15.27,16410.0,11.659,11.6666,11.659,11.659,16410.0
2017-08-10 11:40:00,15.28,15.28,15.26,15.26,21339.0,11.6666,11.6666,11.6514,11.6514,21339.0
2017-08-10 11:50:00,15.25,15.26,15.25,15.26,36885.0,11.6437,11.6514,11.6437,11.6514,36885.0
2017-08-10 12:00:00,15.25,15.26,15.25,15.26,22506.0,11.6437,11.6514,11.6437,11.6514,22506.0
2017-08-10 12:10:00,15.26,15.26,15.25,15.25,16080.0,11.6514,11.6514,11.6437,11.6437,16080.0
2017-08-10 12:20:00,15.25,15.25,15.24,15.25,143055.0,11.6437,11.6437,11.6361,11.6437,143055.0
2017-08-10 12:30:00,15.24,15.24,15.23,15.23,30651.0,11.6361,11.6361,11.6284,11.6284,30651.0
2017-08-10 12:40:00,15.23,15.25,15.23,15.25,15600.0,11.6284,11.6437,11.6284,11.6437,15600.0
2017-08-10 12:50:00,15.24,15.25,15.24,15.25,20358.0,11.6361,11.6437,11.6361,11.6437,20358.0
2017-08-10 13:00:00,15.25,15.26,15.25,15.26,20004.0,11.6437,11.6514,11.6437,11.6514,20004.0
2017-08-10 13:10:00,15.26,15.26,15.25,15.26,19635.0,11.6514,11.6514,11.6437,11.6514,19635.0
2017-08-10 13:20:00,15.26,15.27,15.26,15.26,23055.0,11.6514,11.659,11.6514,11.6514,23055.0
2017-08-10 13:30:00,15.26,15.26,15.26,15.26,933.0,11.6514,11.6514,11.6514,11.6514,933.0
2017-08-10 13:40:00,15.26,15.26,15.24,15.25,10476.0,11.6514,11.6514,11.6361,11.6437,10476.0
2017-08-10 13:50:00,15.25,15.25,15.24,15.25,11004.0,11.6437,11.6437,11.6361,11.6437,11004.0
2017-08-10 14:00:00,15.26,15.26,15.25,15.25,10314.0,11.6514,11.6514,11.6437,11.6437,10314.0
2017-08-10 14:10:00,15.25,15.27,15.25,15.27,26457.0,11.6437,11.659,11.6437,11.659,26457.0
2017-08-10 14:20:00,15.28,15.28,15.27,15.27,21819.0,11.6666,11.6666,11.659,11.659,21819.0
2017-08-10 14:30:00,15.28,15.29,15.28,15.28,18984.0,11.6666,11.6743,11.6666,11.6666,18984.0
2017-08-10 14:40:00,15.27,15.28,15.27,15.28,7062.0,11.659,11.6666,11.659,11.6666,7062.0
2017-08-10 14:50:00,15.28,15.28,15.27,15.27,4941.0,11.6666,11.6666,11.659,11.659,4941.0
2017-08-10 15:00:00,15.27,15.28,15.26,15.27,16761.0,11.659,11.6666,11.6514,11.659,16761.0
2017-08-10 15:10:00,15.26,15.27,15.24,15.24,36495.0,11.6514,11.659,11.6361,11.6361,36495.0
2017-08-10 15:20:00,15.24,15.24,15.23,15.24,27561.0,11.6361,11.6361,11.6284,11.6361,27561.0
2017-08-10 15:30:00,15.24,15.24,15.22,15.23,26124.0,11.6361,11.6361,11.6208,11.6284,26124.0
2017-08-10 15:40:00,15.23,15.24,15.22,15.22,51645.0,11.6284,11.6361,11.6208,11.6208,51645.0
2017-08-10 15:50:00,15.22,15.23,15.21,15.21,26778.0,11.6208,11.6284,11.6132,11.6132,26778.0
2017-08-11 09:30:00,15.22,15.24,15.22,15.22,181527.0,11.6208,11.6361,11.6208,11.6208,181527.0
2017-08-11 09:40:00,15.22,15.23,15.21,15.21,20553.0,11.6208,11.6284,11.6132,11.6132,20553.0
2017-08-11 09:50:00,15.22,15.23,15.22,15.23,38967.0,11.6208,11.6284,11.6208,11.6284,38967.0
2017-08-11 10:00:00,15.23,15.25,15.23,15.25,5910.0,11.6284,11.6437,11.6284,11.6437,5910.0
2017-08-11 10:10:00,15.25,15.26,15.25,15.25,34740.0,11.6437,11.6514,11.6437,11.6437,34740.0
2017-08-11 10:20:00,15.25,15.25,15.24,15.25,13512.0,11.6437,11.6437,11.6361,11.6437,13512.0
2017-08-11 10:30:00,15.25,15.26,15.24,15.25,31128.0,11.6437,11.6514,11.6361,11.6437,31128.0
2017-08-11 10:40:00,15.26,15.27,15.25,15.26,19848.0,11.6514,11.659,11.6437,11.6514,19848.0
2017-08-11 10:50:00,15.26,15.27,15.26,15.26,20532.0,11.6514,11.659,11.6514,11.6514,20532.0
2017-08-11 11:00:00,15.26,15.26,15.25,15.25,7365.0,11.6514,11.6514,11.6437,11.6437,7365.0
2017-08-11 11:10:00,15.25,15.26,15.25,15.25,20775.0,11.6437,11.6514,11.6437,11.6437,20775.0
2017-08-11 11:20:00,15.24,15.25,15.23,15.24,31020.0,11.6361,11.6437,11.6284,11.6361,31020.0
2017-08-11 11:30:00,15.24,15.25,15.23,15.24,9528.0,11.6361,11.6437,11.6284,11.6361,9528.0
2017-08-11 11:40:00,15.24,15.26,15.24,15.25,33534.0,11.6361,11.6514,11.6361,11.6437,33534.0
2017-08-11 11:50:00,15.25,15.25,15.24,15.25,8709.0,11.6437,11.6437,11.6361,11.6437,8709.0
2017-08-11 12:00:00,15.24,15.25,15.23,15.24,7470.0,11.6361,11.6437,11.6284,11.6361,7470.0
2017-08-11 12:10:00,15.25,15.25,15.24,15.24,9975.0,11.6437,11.6437,11.6361,11.6361,9975.0
2017-08-11 12:20:00,15.24,15.25,15.24,15.25,15069.0,11.6361,11.6437,11.6361,11.6437,15069.0
2017-08-11 12:30:00,15.24,15.24,15.24,15.24,21027.0,11.6361,11.6361,11.6361,11.6361,21027.0
2017-08-11 12:40:00,15.24,15.25,15.24,15.24,24804.0,11.6361,11.6437,11.6361,11.6361,24804.0
2017-08-11 12:50:00,15.24,15.25,15.24,15.24,7770.0,11.6361,11.6437,11.6361,11.6361,7770.0
2017-08-11 13:00:00,15.24,15.25,15.24,15.24,96735.0,11.6361,11.6437,11.6361,11.6361,96735.0
2017-08-11 13:10:00,15.24,15.25,15.24,15.24,7503.0,11.6361,11.6437,11.6361,11.6361,7503.0
2017-08-11 13:20:00,15.24,15.25,15.24,15.24,11538.0,11.6361,11.6437,11.6361,11.6361,11538.0
2017-08-11 13:30:00,15.24,15.25,15.24,15.25,28719.0,11.6361,11.6437,11.6361,11.6437,28719.0
2017-08-11 13:40:00,15.24,15.25,15.24,15.25,8979.0,11.6361,11.6437,11.6361,11.6437,8979.0
2017-08-11 13:50:00,15.25,15.25,15.24,15.25,9102.0,11.6437,11.6437,11.6361,11.6437,9102.0
2017-08-11 14:00:00,15.25,15.25,15.24,15.24,10158.0,11.6437,11.6437,11.6361,11.6361,10158.0
2017-08-11 14:10:00,15.25,15.26,15.25,15.25,32118.0,11.6437,11.6514,11.6437,11.6437,32118.0
2017-08-11 14:20:00,15.25,15.25,15.24,15.24,6402.0,11.6437,11.6437,11.6361,11.6361,6402.0
2017-08-11 14:30:00,15.24,15.24,15.22,15.23,19182.0,11.6361,11.6361,11.6208,11.6284,19182.0
2017-08-11 14:40:00,15.23,15.24,15.23,15.23,15039.0,11.6284,11.6361,11.6284,11.6284,15039.0
2017-08-11 14:50:00,15.23,15.23,15.21,15.22,6546.0,11.6284,11.6284,11.6132,11.6208,6546.0
2017-08-11 15:00:00,15.22,15.23,15.22,15.22,5178.0,11.6208,11.6284,11.6208,11.6208,5178.0
2017-08-11 15:10:00,15.22,15.22,15.21,15.21,37461.0,11.6208,11.6208,11.6132,11.6132,37461.0
2017-08-11 15:20:00,15.22,15.22,15.21,15.22,27324.0,11.6208,11.6208,11.6132,11.6208,27324.0
2017-08-11 15:30:00,15.22,15.22,15.21,15.22,26091.0,11.6208,11.6208,11.6132,11.6208,26091.0
2017-08-11 15:40:00,15.22,15.24,15.22,15.23,63141.0,11.6208,11.6361,11.6208,11.6284,63141.0
2017-08-11 15:50:00,15.23,15.24,15.21,15.22,41856.0,11.6284,11.6361,11.6132,11.6208,41856.0
2017-08-14 09:30:00,15.28,15.3,15.28,15.3,73770.0,11.6666,11.6819,11.6666,11.6819,73770.0
2017-08-14 09:40:00,15.3,15.31,15.3,15.31,17925.0,11.6819,11.6895,11.6819,11.6895,17925.0
2017-08-14 09:50:00,15.3,15.31,15.3,15.3,37395.0,11.6819,11.6895,11.6819,11.6819,37395.0
2017-08-14 10:00:00,15.31,15.31,15.3,15.31,16878.0,11.6895,11.6895,11.6819,11.6895,16878.0
2017-08-14 10:10:00,15.31,15.31,15.3,15.31,20304.0,11.6895,11.6895,11.6819,11.6895,20304.0
2017-08-14 10:20:00,15.31,15.31,15.3,15.3,27288.0,11.6895,11.6895,11.6819,11.6819,27288.0
2017-08-14 10:30:00,15.31,15.32,15.31,15.32,94242.0,11.6895,11.6972,11.6895,11.6972,94242.0
2017-08-14 10:40:00,15.32,15.33,15.32,15.33,22566.0,11.6972,11.7048,11.6972,11.7048,22566.0
2017-08-14 10:50:00,15.33,15.33,15.33,15.33,13572.0,11.7048,11.7048,11.7048,11.7048,13572.0
2017-08-14 11:00:00,15.33,15.33,15.32,15.33,13767.0,11.7048,11.7048,11.6972,11.7048,13767.0
2017-08-14 11:10:00,15.32,15.33,15.32,15.32,10827.0,11.6972,11.7048,11.6972,11.6972,10827.0
2017-08-14 11:20:00,15.32,15.33,15.32,15.33,57669.0,11.6972,11.7048,11.6972,11.7048,57669.0
2017-08-14 11:30:00,15.33,15.33,15.32,15.33,135171.0,11.7048,11.7048,11.6972,11.7048,135171.0
2017-08-14 11:40:00,15.32,15.33,15.32,15.33,19950.0,11.6972,11.7048,11.6972,11.7048,19950.0
2017-08-14 11:50:00,15.33,15.34,15.33,15.33,36555.0,11.7048,11.7124,11.7048,11.7048,36555.0
2017-08-14 12:00:00,15.33,15.34,15.33,15.33,5403.0,11.7048,11.7124,11.7048,11.7048,5403.0
2017-08-14 12:10:00,15.34,15.34,15.33,15.34,25098.0,11.7124,11.7124,11.7048,11.7124,25098.0
2017-08-14 12:20:00,15.34,15.34,15.33,15.33,10293.0,11.7124,11.7124,11.7048,11.7048,10293.0
2017-08-14 12:30:00,15.34,15.34,15.33,15.34,76737.0,11.7124,11.7124,11.7048,11.7124,76737.0
2017-08-14 12:40:00,15.33,15.34,15.33,15.34,5085.0,11.7048,11.7124,11.7048,11.7124,5085.0
2017-08-14 12:50:00,15.34,15.34,15.33,15.34,7191.0,11.7124,11.7124,11.7048,11.7124,7191.0
2017-08-14 13:00:00,15.33,15.34,15.33,15.34,18597.0,11.7048,11.7124,11.7048,11.7124,18597.0
2017-08-14 13:10:00,15.34,15.34,15.34,15.34,4266.0,11.7124,11.7124,11.7124,11.7124,4266.0
2017-08-14 13:20:00,15.33,15.34,15.33,15.34,5874.0,11.7048,11.7124,11.7048,11.7124,5874.0
2017-08-14 13:30:00,15.34,15.34,15.33,15.34,18060.0,11.7124,11.7124,11.7048,11.7124,18060.0
2017-08-14 13:40:00,15.34,15.34,15.33,15.33,11160.0,11.7124,11.7124,11.7048,11.7048,11160.0
2017-08-14 13:50:00,15.33,15.34,15.33,15.33,10158.0,11.7048,11.7124,11.7048,11.7048,10158.0
2017-08-14 14:00:00,15.34,15.34,15.33,15.33,14535.0,11.7124,11.7124,11.7048,11.7048,14535.0
2017-08-14 14:10:00,15.33,15.33,15.33,15.33,13776.0,11.7048,11.7048,11.7048,11.7048,13776.0
2017-08-14 14:20:00,15.33,15.34,15.33,15.33,9546.0,11.7048,11.7124,11.7048,11.7048,9546.0
2017-08-14 14:30:00,15.34,15.34,15.33,15.34,6633.0,11.7124,11.7124,11.7048,11.7124,6633.0
2017-08-14 14:40:00,15.34,15.34,15.33,15.33,38364.0,11.7124,11.7124,11.7048,11.7048,38364.0
2017-08-14 14:50:00,15.33,15.33,15.32,15.33,20385.0,11.7048,11.7048,11.6972,11.7048,20385.0
2017-08-14 15:00:00,15.33,15.33,15.32,15.33,9114.0,11.7048,11.7048,11.6972,11.7048,9114.0
2017-08-14 15:10:00,15.33,15.34,15.32,15.33,7731.0,11.7048,11.7124,11.6972,11.7048,7731.0
2017-08-14 15:20:00,15.33,15.34,15.33,15.34,10107.0,11.7048,11.7124,11.7048,11.7124,10107.0
2017-08-14 15:30:00,15.34,15.35,15.33,15.33,34782.0,11.7124,11.7201,11.7048,11.7048,34782.0
2017-08-14 15:40:00,15.33,15.34,15.33,15.34,22380.0,11.7048,11.7124,11.7048,11.7124,22380.0
2017-08-14 15:50:00,15.34,15.35,15.33,15.33,97395.0,11.7124,11.7201,11.7048,11.7048,97395.0
2017-08-15 09:30:00,15.35,15.35,15.32,15.33,92607.0,11.7201,11.7201,11.6972,11.7048,92607.0
2017-08-15 09:40:00,15.33,15.33,15.31,15.32,27615.0,11.7048,11.7048,11.6895,11.6972,27615.0
2017-08-15 09:50:00,15.32,15.33,15.32,15.33,14784.0,11.6972,11.7048,11.6972,11.7048,14784.0
2017-08-15 10:00:00,15.33,15.33,15.32,15.33,12798.0,11.7048,11.7048,11.6972,11.7048,12798.0
2017-08-15 10:10:00,15.32,15.32,15.3,15.31,10092.0,11.6972,11.6972,11.6819,11.6895,10092.0
2017-08-15 10:20:00,15.3,15.31,15.3,15.31,3750.0,11.6819,11.6895,11.6819,11.6895,3750.0
2017-08-15 10:30:00,15.3,15.31,15.29,15.31,23514.0,11.6819,11.6895,11.6743,11.6895,23514.0
2017-08-15 10:40:00,15.31,15.33,15.31,15.31,12219.0,11.6895,11.7048,11.6895,11.6895,12219.0
2017-08-15 10:50:00,15.32,15.33,15.32,15.32,5133.0,11.6972,11.7048,11.6972,11.6972,5133.0
2017-08-15 11:00:00,15.33,15.33,15.32,15.33,9948.0,11.7048,11.7048,11.6972,11.7048,9948.0
2017-08-15 11:10:00,15.33,15.33,15.33,15.33,6942.0,11.7048,11.7048,11.7048,11.7048,6942.0
2017-08-15 11:20:00,15.33,15.33,15.32,15.33,4758.0,11.7048,11.7048,11.6972,11.7048,4758.0
2017-08-15 11:30:00,15.33,15.33,15.33,15.33,11823.0,11.7048,11.7048,11.7048,11.7048,11823.0
2017-08-15 11:40:00,15.33,15.33,15.33,15.33,3555.0,11.7048,11.7048,11.7048,11.7048,3555.0
2017-08-15 11:50:00,15.32,15.33,15.32,15.32,24138.0,11.6972,11.7048,11.6972,11.6972,24138.0
2017-08-15 12:00:00,15.32,15.33,15.32,15.33,11064.0,11.6972,11.7048,11.6972,11.7048,11064.0
2017-08-15 12:10:00,15.32,15.33,15.32,15.33,10095.0,11.6972,11.7048,11.6972,11.7048,10095.0
2017-08-15 12:20:00,15.33,15.34,15.33,15.33,22125.0,11.7048,11.7124,11.7048,11.7048,22125.0
2017-08-15 12:30:00,15.33,15.33,15.33,15.33,14571.0,11.7048,11.7048,11.7048,11.7048,14571.0
2017-08-15 12:40:00,15.33,15.33,15.33,15.33,8196.0,11.7048,11.7048,11.7048,11.7048,8196.0
2017-08-15 12:50:00,15.33,15.33,15.33,15.33,135207.0,11.7048,11.7048,11.7048,11.7048,135207.0
2017-08-15 13:00:00,15.33,15.33,15.31,15.32,21987.0,11.7048,11.7048,11.6895,11.6972,21987.0
2017-08-15 13:10:00,15.32,15.32,15.31,15.32,6180.0,11.6972,11.6972,11.6895,11.6972,6180.0
2017-08-15 13:20:00,15.32,15.32,15.32,15.32,831.0,11.6972,11.6972,11.6972,11.6972,831.0
2017-08-15 13:30:00,15.31,15.32,15.31,15.32,7332.0,11.6895,11.6972,11.6895,11.6972,7332.0
2017-08-15 13:40:00,15.32,15.32,15.31,15.31,4176.0,11.6972,11.6972,11.6895,11.6895,4176.0
2017-08-15 13:50:00,15.32,15.32,15.31,15.32,3087.0,11.6972,11.6972,11.6895,11.6972,3087.0
2017-08-15 14:00:00,15.32,15.32,15.31,15.32,6309.0,11.6972,11.6972,11.6895,11.6972,6309.0
2017-08-15 14:10:00,15.32,15.32,15.31,15.32,8181.0,11.6972,11.6972,11.6895,11.6972,8181.0
2017-08-15 14:20:00,15.32,15.33,15.32,15.32,8973.0,11.6972,11.7048,11.6972,11.6972,8973.0
2017-08-15 14:30:00,15.33,15.33,15.33,15.33,26049.0,11.7048,11.7048,11.7048,11.7048,26049.0
2017-08-15 14:40:00,15.33,15.33,15.32,15.33,16278.0,11.7048,11.7048,11.6972,11.7048,16278.0
2017-08-15 14:50:00,15.33,15.33,15.32,15.33,14589.0,11.7048,11.7048,11.6972,11.7048,14589.0
2017-08-15 15:00:00,15.33,15.34,15.33,15.34,44184.0,11.7048,11.7124,11.7048,11.7124,44184.0
2017-08-15 15:10:00,15.34,15.34,15.33,15.34,9807.0,11.7124,11.7124,11.7048,11.7124,9807.0
2017-08-15 15:20:00,15.34,15.35,15.34,15.34,33714.0,11.7124,11.7201,11.7124,11.7124,33714.0
2017-08-15 15:30:00,15.34,15.35,15.34,15.35,14826.0,11.7124,11.7201,11.7124,11.7201,14826.0
2017-08-15 15:40:00,15.35,15.35,15.34,15.35,51498.0,11.7201,11.7201,11.7124,11.7201,51498.0
2017-08-15 15:50:00,15.35,15.35,15.33,15.33,67950.0,11.7201,11.7201,11.7048,11.7048,67950.0
2017-08-16 09:30:00,15.35,15.38,15.35,15.36,143055.0,11.7201,11.743,11.7201,11.7277,143055.0
2017-08-16 09:40:00,15.37,15.37,15.36,15.36,18705.0,11.7353,11.7353,11.7277,11.7277,18705.0
2017-08-16 09:50:00,15.37,15.37,15.36,15.37,11880.0,11.7353,11.7353,11.7277,11.7353,11880.0
2017-08-16 10:00:00,15.37,15.38,15.37,15.38,26376.0,11.7353,11.743,11.7353,11.743,26376.0
2017-08-16 10:10:00,15.38,15.38,15.37,15.38,16665.0,11.743,11.743,11.7353,11.743,16665.0
2017-08-16 10:20:00,15.39,15.39,15.38,15.38,13038.0,11.7506,11.7506,11.743,11.743,13038.0
2017-08-16 10:30:00,15.38,15.38,15.38,15.38,15303.0,11.743,11.743,11.743,11.743,15303.0
2017-08-16 10:40:00,15.38,15.39,15.38,15.39,12288.0,11.743,11.7506,11.743,11.7506,12288.0
2017-08-16 10:50:00,15.39,15.39,15.38,15.39,20046.0,11.7506,11.7506,11.743,11.7506,20046.0
2017-08-16 11:00:00,15.39,15.39,15.38,15.38,19815.0,11.7506,11.7506,11.743,11.743,19815.0
2017-08-16 11:10:00,15.38,15.39,15.38,15.38,73269.0,11.743,11.7506,11.743,11.743,73269.0
2017-08-16 11:20:00,15.38,15.38,15.37,15.38,20352.0,11.743,11.743,11.7353,11.743,20352.0
2017-08-16 11:30:00,15.38,15.38,15.38,15.38,28032.0,11.743,11.743,11.743,11.743,28032.0
2017-08-16 11:40:00,15.38,15.39,15.38,15.38,3540.0,11.743,11.7506,11.743,11.743,3540.0
2017-08-16 11:50:00,15.38,15.39,15.38,15.38,17004.0,11.743,11.7506,11.743,11.743,17004.0
2017-08-16 12:00:00,15.39,15.39,15.38,15.39,26304.0,11.7506,11.7506,11.743,11.7506,26304.0
2017-08-16 12:10:00,15.39,15.39,15.38,15.39,11520.0,11.7506,11.7506,11.743,11.7506,11520.0
2017-08-16 12:20:00,15.38,15.39,15.38,15.38,103245.0,11.743,11.7506,11.743,11.743,103245.0
2017-08-16 12:30:00,15.38,15.39,15.38,15.39,28422.0,11.743,11.7506,11.743,11.7506,28422.0
2017-08-16 12:40:00,15.39,15.39,15.38,15.38,83949.0,11.7506,11.7506,11.743,11.743,83949.0
2017-08-16 12:50:00,15.38,15.38,15.37,15.37,9003.0,11.743,11.743,11.7353,11.7353,9003.0
2017-08-16 13:00:00,15.37,15.38,15.37,15.37,19221.0,11.7353,11.743,11.7353,11.7353,19221.0
2017-08-16 13:10:00,15.38,15.38,15.36,15.36,7950.0,11.743,11.743,11.7277,11.7277,7950.0
2017-08-16 13:20:00,15.36,15.37,15.35,15.35,19149.0,11.7277,11.7353,11.7201,11.7201,19149.0
2017-08-16 13:30:00,15.36,15.37,15.36,15.36,27516.0,11.7277,11.7353,11.7277,11.7277,27516.0
2017-08-16 13:40:00,15.36,15.36,15.35,15.36,18117.0,11.7277,11.7277,11.7201,11.7277,18117.0
2017-08-16 13:50:00,15.36,15.37,15.36,15.37,12216.0,11.7277,11.7353,11.7277,11.7353,12216.0
2017-08-16 14:00:00,15.36,15.38,15.35,15.37,17922.0,11.7277,11.743,11.7201,11.7353,17922.0
2017-08-16 14:10:00,15.37,15.38,15.37,15.37,4461.0,11.7353,11.743,11.7353,11.7353,4461.0
2017-08-16 14:20:00,15.36,15.36,15.35,15.36,9954.0,11.7277,11.7277,11.7201,11.7277,9954.0
2017-08-16 14:30:00,15.36,15.36,15.36,15.36,8241.0,11.7277,11.7277,11.7277,11.7277,8241.0
2017-08-16 14:40:00,15.36,15.37,15.36,15.37,17181.0,11.7277,11.7353,11.7277,11.7353,17181.0
2017-08-16 14:50:00,15.37,15.37,15.36,15.37,9264.0,11.7353,11.7353,11.7277,11.7353,9264.0
2017-08-16 15:00:00,15.37,15.37,15.36,15.36,22842.0,11.7353,11.7353,11.7277,11.7277,22842.0
2017-08-16 15:10:00,15.36,15.36,15.36,15.36,28626.0,11.7277,11.7277,11.7277,11.7277,28626.0
2017-08-16 15:20:00,15.36,15.37,15.36,15.37,16326.0,11.7277,11.7353,11.7277,11.7353,16326.0
2017-08-16 15:30:00,15.36,15.37,15.36,15.36,18495.0,11.7277,11.7353,11.7277,11.7277,18495.0
2017-08-16 15:40:00,15.36,15.36,15.35,15.36,28527.0,11.7277,11.7277,11.7201,11.7277,28527.0
2017-08-16 15:50:00,15.36,15.36,15.35,15.36,37551.0,11.7277,11.7277,11.7201,11.7277,37551.0
2017-08-17 09:30:00,15.32,15.32,15.31,15.32,67236.0,11.6972,11.6972,11.6895,11.6972,67236.0
2017-08-17 09:40:00,15.32,15.34,15.32,15.34,9135.0,11.6972,11.7124,11.6972,11.7124,9135.0
2017-08-17 09:50:00,15.33,15.34,15.32,15.32,20727.0,11.7048,11.7124,11.6972,11.6972,20727.0
2017-08-17 10:00:00,15.31,15.32,15.31,15.31,7710.0,11.6895,11.6972,11.6895,11.6895,7710.0
2017-08-17 10:10:00,15.31,15.31,15.29,15.29,25764.0,11.6895,11.6895,11.6743,11.6743,25764.0
2017-08-17 10:20:00,15.28,15.29,15.28,15.28,85035.0,11.6666,11.6743,11.6666,11.6666,85035.0
2017-08-17 10:30:00,15.29,15.3,15.29,15.29,17886.0,11.6743,11.6819,11.6743,11.6743,17886.0
2017-08-17 10:40:00,15.29,15.29,15.28,15.28,58854.0,11.6743,11.6743,11.6666,11.6666,58854.0
2017-08-17 10:50:00,15.28,15.3,15.28,15.29,8850.0,11.6666,11.6819,11.6666,11.6743,8850.0
2017-08-17 11:00:00,15.3,15.32,15.3,15.31,8574.0,11.6819,11.6972,11.6819,11.6895,8574.0
2017-08-17 11:10:00,15.31,15.31,15.3,15.31,5607.0,11.6895,11.6895,11.6819,11.6895,5607.0
2017-08-17 11:20:00,15.31,15.31,15.3,15.3,19587.0,11.6895,11.6895,11.6819,11.6819,19587.0
2017-08-17 11:30:00,15.3,15.3,15.28,15.28,7536.0,11.6819,11.6819,11.6666,11.6666,7536.0
2017-08-17 11:40:00,15.28,15.28,15.26,15.26,21525.0,11.6666,11.6666,11.6514,11.6514,21525.0
2017-08-17 11:50:00,15.26,15.27,15.26,15.26,212871.0,11.6514,11.659,11.6514,11.6514,212871.0
2017-08-17 12:00:00,15.26,15.27,15.26,15.26,160611.0,11.6514,11.659,11.6514,11.6514,160611.0
2017-08-17 12:10:00,15.26,15.26,15.25,15.25,97014.0,11.6514,11.6514,11.6437,11.6437,97014.0
2017-08-17 12:20:00,15.25,15.26,15.25,15.26,15009.0,11.6437,11.6514,11.6437,11.6514,15009.0
2017-08-17 12:30:00,15.25,15.26,15.25,15.26,163983.0,11.6437,11.6514,11.6437,11.6514,163983.0
2017-08-17 12:40:00,15.26,15.26,15.25,15.26,22482.0,11.6514,11.6514,11.6437,11.6514,22482.0
2017-08-17 12:50:00,15.26,15.26,15.23,15.24,44853.0,11.6514,11.6514,11.6284,11.6361,44853.0
2017-08-17 13:00:00,15.24,15.24,15.23,15.23,11691.0,11.6361,11.6361,11.6284,11.6284,11691.0
2017-08-17 13:10:00,15.23,15.24,15.23,15.24,38568.0,11.6284,11.6361,11.6284,11.6361,38568.0
2017-08-17 13:20:00,15.24,15.24,15.23,15.24,15564.0,11.6361,11.6361,11.6284,11.6361,15564.0
2017-08-17 13:30:00,15.23,15.24,15.23,15.24,66219.0,11.6284,11.6361,11.6284,11.6361,66219.0
2017-08-17 13:40:00,15.24,15.24,15.23,15.23,15384.0,11.6361,11.6361,11.6284,11.6284,15384.0
2017-08-17 13:50:00,15.23,15.23,15.22,15.23,15609.0,11.6284,11.6284,11.6208,11.6284,15609.0
2017-08-17 14:00:00,15.23,15.23,15.22,15.23,16380.0,11.6284,11.6284,11.6208,11.6284,16380.0
2017-08-17 14:10:00,15.23,15.23,15.21,15.21,21714.0,11.6284,11.6284,11.6132,11.6132,21714.0
2017-08-17 14:20:00,15.21,15.22,15.2,15.22,16524.0,11.6132,11.6208,11.6055,11.6208,16524.0
2017-08-17 14:30:00,15.22,15.22,15.21,15.22,22848.0,11.6208,11.6208,11.6132,11.6208,22848.0
2017-08-17 14:40:00,15.21,15.22,15.21,15.22,12900.0,11.6132,11.6208,11.6132,11.6208,12900.0
2017-08-17 14:50:00,15.22,15.22,15.21,15.22,23232.0,11.6208,11.6208,11.6132,11.6208,23232.0
2017-08-17 15:00:00,15.22,15.22,15.2,15.2,19107.0,11.6208,11.6208,11.6055,11.6055,19107.0
2017-08-17 15:10:00,15.2,15.21,15.19,15.19,17847.0,11.6055,11.6132,11.5979,11.5979,17847.0
2017-08-17 15:20:00,15.19,15.2,15.19,15.19,61674.0,11.5979,11.6055,11.5979,11.5979,61674.0
2017-08-17 15:30:00,15.18,15.2,15.18,15.19,61716.0,11.5903,11.6055,11.5903,11.5979,61716.0
2017-08-17 15:40:00,15.19,15.19,15.17,15.17,81018.0,11.5979,11.5979,11.5826,11.5826,81018.0
2017-08-17 15:50:00,15.17,15.17,15.15,15.16,111585.0,11.5826,11.5826,11.5674,11.575,111585.0
2017-08-18 09:30:00,15.14,15.15,15.12,15.12,145356.0,11.5597,11.5674,11.5445,11.5445,145356.0
2017-08-18 09:40:00,15.12,15.13,15.12,15.13,32163.0,11.5445,11.5521,11.5445,11.5521,32163.0
2017-08-18 09:50:00,15.13,15.13,15.11,15.11,25980.0,11.5521,11.5521,11.5368,11.5368,25980.0
2017-08-18 10:00:00,15.11,15.13,15.11,15.13,71484.0,11.5368,11.5521,11.5368,11.5521,71484.0
2017-08-18 10:10:00,15.13,15.14,15.12,15.13,19080.0,11.5521,11.5597,11.5445,11.5521,19080.0
2017-08-18 10:20:00,15.13,15.13,15.12,15.12,6378.0,11.5521,11.5521,11.5445,11.5445,6378.0
2017-08-18 10:30:00,15.11,15.12,15.11,15.12,20055.0,11.5368,11.5445,11.5368,11.5445,20055.0
2017-08-18 10:40:00,15.12,15.12,15.11,15.11,27246.0,11.5445,11.5445,11.5368,11.5368,27246.0
2017-08-18 10:50:00,15.11,15.12,15.11,15.12,60396.0,11.5368,11.5445,11.5368,11.5445,60396.0
2017-08-18 11:00:00,15.12,15.12,15.09,15.09,99675.0,11.5445,11.5445,11.5216,11.5216,99675.0
2017-08-18 11:10:00,15.09,15.12,15.09,15.12,74010.0,11.5216,11.5445,11.5216,11.5445,74010.0
2017-08-18 11:20:00,15.11,15.14,15.11,15.13,41775.0,11.5368,11.5597,11.5368,11.5521,41775.0
2017-08-18 11:30:00,15.13,15.14,15.12,15.13,75588.0,11.5521,11.5597,11.5445,11.5521,75588.0
2017-08-18 11:40:00,15.13,15.14,15.12,15.14,75708.0,11.5521,11.5597,11.5445,11.5597,75708.0
2017-08-18 11:50:00,15.14,15.15,15.13,15.14,83232.0,11.5597,11.5674,11.5521,11.5597,83232.0
2017-08-18 12:00:00,15.15,15.15,15.13,15.13,61665.0,11.5674,11.5674,11.5521,11.5521,61665.0
2017-08-18 12:10:00,15.13,15.14,15.13,15.13,87363.0,11.5521,11.5597,11.5521,11.5521,87363.0
2017-08-18 12:20:00,15.13,15.15,15.12,15.15,91560.0,11.5521,11.5674,11.5445,11.5674,91560.0
2017-08-18 12:30:00,15.15,15.15,15.14,15.15,33939.0,11.5674,11.5674,11.5597,11.5674,33939.0
2017-08-18 12:40:00,15.15,15.17,15.15,15.15,29631.0,11.5674,11.5826,11.5674,11.5674,29631.0
2017-08-18 12:50:00,15.17,15.17,15.16,15.16,115839.0,11.5826,11.5826,11.575,11.575,115839.0
2017-08-18 13:00:00,15.16,15.17,15.15,15.15,128778.0,11.575,11.5826,11.5674,11.5674,128778.0
2017-08-18 13:10:00,15.15,15.16,15.14,15.15,18531.0,11.5674,11.575,11.5597,11.5674,18531.0
2017-08-18 13:20:00,15.15,15.15,15.14,15.15,8409.0,11.5674,11.5674,11.5597,11.5674,8409.0
2017-08-18 13:30:00,15.15,15.15,15.13,15.14,13689.0,11.5674,11.5674,11.5521,11.5597,13689.0
2017-08-18 13:40:00,15.14,15.14,15.14,15.14,3924.0,11.5597,11.5597,11.5597,11.5597,3924.0
2017-08-18 13:50:00,15.14,15.14,15.13,15.13,25368.0,11.5597,11.5597,11.5521,11.5521,25368.0
2017-08-18 14:00:00,15.12,15.13,15.12,15.13,9999.0,11.5445,11.5521,11.5445,11.5521,9999.0
2017-08-18 14:10:00,15.13,15.13,15.13,15.13,8928.0,11.5521,11.5521,11.5521,11.5521,8928.0
2017-08-18 14:20:00,15.13,15.14,15.13,15.14,22068.0,11.5521,11.5597,11.5521,11.5597,22068.0
2017-08-18 14:30:00,15.14,15.15,15.14,15.14,27003.0,11.5597,11.5674,11.5597,11.5597,27003.0
2017-08-18 14:40:00,15.14,15.14,15.13,15.13,22296.0,11.5597,11.5597,11.5521,11.5521,22296.0
2017-08-18 14:50:00,15.14,15.14,15.13,15.13,98454.0,11.5597,11.5597,11.5521,11.5521,98454.0
2017-08-18 15:00:00,15.13,15.14,15.13,15.14,112266.0,11.5521,11.5597,11.5521,11.5597,112266.0
2017-08-18 15:10:00,15.14,15.14,15.13,15.13,86787.0,11.5597,11.5597,11.5521,11.5521,86787.0
2017-08-18 15:20:00,15.13,15.13,15.12,15.13,101160.0,11.5521,11.5521,11.5445,11.5521,101160.0
2017-08-18 15:30:00,15.13,15.13,15.12,15.13,262749.0,11.5521,11.5521,11.5445,11.5521,262749.0
2017-08-18 15:40:00,15.13,15.13,15.13,15.13,96399.0,11.5521,11.5521,11.5521,11.5521,96399.0
2017-08-18 15:50:00,15.13,15.13,15.1,15.1,257847.0,11.5521,11.5521,11.5292,11.5292,257847.0
2017-08-21 09:30:00,15.1,15.1,15.08,15.1,87435.0,11.5292,11.5292,11.5139,11.5292,87435.0
2017-08-21 09:40:00,15.1,15.11,15.1,15.1,28695.0,11.5292,11.5368,11.5292,11.5292,28695.0
2017-08-21 09:50:00,15.11,15.11,15.08,15.08,29961.0,11.5368,11.5368,11.5139,11.5139,29961.0
2017-08-21 10:00:00,15.08,15.09,15.07,15.08,29679.0,11.5139,11.5216,11.5063,11.5139,29679.0
2017-08-21 10:10:00,15.08,15.09,15.08,15.08,18054.0,11.5139,11.5216,11.5139,11.5139,18054.0
2017-08-21 10:20:00,15.09,15.09,15.08,15.09,8619.0,11.5216,11.5216,11.5139,11.5216,8619.0
2017-08-21 10:30:00,15.09,15.1,15.09,15.1,9633.0,11.5216,11.5292,11.5216,11.5292,9633.0
2017-08-21 10:40:00,15.11,15.12,15.11,15.12,4509153.0,11.5368,11.5445,11.5368,11.5445,4509153.0
2017-08-21 10:50:00,15.11,15.13,15.11,15.12,66708.0,11.5368,11.5521,11.5368,11.5445,66708.0
2017-08-21 11:00:00,15.13,15.13,15.11,15.12,55548.0,11.5521,11.5521,11.5368,11.5445,55548.0
2017-08-21 11:10:00,15.12,15.14,15.12,15.14,55182.0,11.5445,11.5597,11.5445,11.5597,55182.0
2017-08-21 11:20:00,15.13,15.15,15.13,15.14,38805.0,11.5521,11.5674,11.5521,11.5597,38805.0
2017-08-21 11:30:00,15.14,15.14,15.13,15.14,63963.0,11.5597,11.5597,11.5521,11.5597,63963.0
2017-08-21 11:40:00,15.14,15.15,15.14,15.15,52275.0,11.5597,11.5674,11.5597,11.5674,52275.0
2017-08-21 11:50:00,15.14,15.15,15.14,15.14,15012.0,11.5597,11.5674,11.5597,11.5597,15012.0
2017-08-21 12:00:00,15.14,15.15,15.14,15.15,14490.0,11.5597,11.5674,11.5597,11.5674,14490.0
2017-08-21 12:10:00,15.15,15.15,15.14,15.14,34542.0,11.5674,11.5674,11.5597,11.5597,34542.0
2017-08-21 12:20:00,15.14,15.16,15.14,15.15,75801.0,11.5597,11.575,11.5597,11.5674,75801.0
2017-08-21 12:30:00,15.15,15.16,15.15,15.15,31983.0,11.5674,11.575,11.5674,11.5674,31983.0
2017-08-21 12:40:00,15.16,15.16,15.15,15.15,64245.0,11.575,11.575,11.5674,11.5674,64245.0
2017-08-21 12:50:00,15.15,15.16,15.15,15.15,51027.0,11.5674,11.575,11.5674,11.5674,51027.0
2017-08-21 13:00:00,15.15,15.15,15.15,15.15,20400.0,11.5674,11.5674,11.5674,11.5674,20400.0
2017-08-21 13:10:00,15.15,15.15,15.14,15.14,6747.0,11.5674,11.5674,11.5597,11.5597,6747.0
2017-08-21 13:20:00,15.14,15.14,15.14,15.14,223821.0,11.5597,11.5597,11.5597,11.5597,223821.0
2017-08-21 13:30:00,15.14,15.15,15.14,15.14,39936.0,11.5597,11.5674,11.5597,11.5597,39936.0
2017-08-21 13:40:00,15.14,15.14,15.14,15.14,10998.0,11.5597,11.5597,11.5597,11.5597,10998.0
2017-08-21 13:50:00,15.14,15.15,15.13,15.13,3017574.0,11.5597,11.5674,11.5521,11.5521,3017574.0
2017-08-21 14:00:00,15.14,15.14,15.13,15.13,29709.0,11.5597,11.5597,11.5521,11.5521,29709.0
2017-08-21 14:10:00,15.14,15.14,15.13,15.13,119271.0,11.5597,11.5597,11.5521,11.5521,119271.0
2017-08-21 14:20:00,15.13,15.13,15.13,15.13,13644.0,11.5521,11.5521,11.5521,11.5521,13644.0
2017-08-21 14:30:00,15.13,15.13,15.13,15.13,6453.0,11.5521,11.5521,11.5521,11.5521,6453.0
2017-08-21 14:40:00,15.12,15.13,15.12,15.13,4680.0,11.5445,11.5521,11.5445,11.5521,4680.0
2017-08-21 14:50:00,15.13,15.13,15.13,15.13,5496.0,11.5521,11.5521,11.5521,11.5521,5496.0
2017-08-21 15:00:00,15.13,15.13,15.12,15.13,214164.0,11.5521,11.5521,11.5445,11.5521,214164.0
2017-08-21 15:10:00,15.13,15.13,15.12,15.12,7407.0,11.5521,11.5521,11.5445,11.5445,7407.0
2017-08-21 15:20:00,15.12,15.14,15.12,15.14,1531209.0,11.5445,11.5597,11.5445,11.5597,1531209.0
2017-08-21 15:30:00,15.14,15.15,15.14,15.14,18456.0,11.5597,11.5674,11.5597,11.5597,18456.0
2017-08-21 15:40:00,15.14,15.15,15.14,15.15,14859.0,11.5597,11.5674,11.5597,11.5674,14859.0
2017-08-21 15:50:00,15.15,15.16,15.14,15.14,45420.0,11.5674,11.575,11.5597,11.5597,45420.0
2017-08-22 09:30:00,15.17,15.22,15.17,15.21,229395.0,11.5826,11.6208,11.5826,11.6132,229395.0
2017-08-22 09:40:00,15.21,15.21,15.2,15.21,174153.0,11.6132,11.6132,11.6055,11.6132,174153.0
2017-08-22 09:50:00,15.21,15.22,15.2,15.2,326361.0,11.6132,11.6208,11.6055,11.6055,326361.0
2017-08-22 10:00:00,15.2,15.21,15.2,15.2,609411.0,11.6055,11.6132,11.6055,11.6055,609411.0
2017-08-22 10:10:00,15.2,15.21,15.2,15.21,318600.0,11.6055,11.6132,11.6055,11.6132,318600.0
2017-08-22 10:20:00,15.21,15.21,15.2,15.2,622104.0,11.6132,11.6132,11.6055,11.6055,622104.0
2017-08-22 10:30:00,15.2,15.21,15.2,15.2,625692.0,11.6055,11.6132,11.6055,11.6055,625692.0
2017-08-22 10:40:00,15.2,15.21,15.2,15.21,609624.0,11.6055,11.6132,11.6055,11.6132,609624.0
2017-08-22 10:50:00,15.21,15.21,15.21,15.21,629970.0,11.6132,11.6132,11.6132,11.6132,629970.0
2017-08-22 11:00:00,15.21,15.21,15.2,15.2,625599.0,11.6132,11.6132,11.6055,11.6055,625599.0
2017-08-22 11:10:00,15.2,15.21,15.2,15.2,617145.0,11.6055,11.6132,11.6055,11.6055,617145.0
2017-08-22 11:20:00,15.2,15.21,15.2,15.21,662325.0,11.6055,11.6132,11.6055,11.6132,662325.0
2017-08-22 11:30:00,15.21,15.22,15.21,15.22,20382.0,11.6132,11.6208,11.6132,11.6208,20382.0
2017-08-22 11:40:00,15.22,15.22,15.22,15.22,15477.0,11.6208,11.6208,11.6208,11.6208,15477.0
2017-08-22 11:50:00,15.21,15.22,15.21,15.22,39354.0,11.6132,11.6208,11.6132,11.6208,39354.0
2017-08-22 12:00:00,15.22,15.22,15.21,15.22,8685.0,11.6208,11.6208,11.6132,11.6208,8685.0
2017-08-22 12:10:00,15.22,15.22,15.22,15.22,8400.0,11.6208,11.6208,11.6208,11.6208,8400.0
2017-08-22 12:20:00,15.22,15.22,15.21,15.22,8748.0,11.6208,11.6208,11.6132,11.6208,8748.0
2017-08-22 12:30:00,15.22,15.22,15.21,15.22,5178.0,11.6208,11.6208,11.6132,11.6208,5178.0
2017-08-22 12:40:00,15.21,15.21,15.21,15.21,7299.0,11.6132,11.6132,11.6132,11.6132,7299.0
2017-08-22 12:50:00,15.21,15.22,15.21,15.22,34851.0,11.6132,11.6208,11.6132,11.6208,34851.0
2017-08-22 13:00:00,15.22,15.22,15.22,15.22,1680.0,11.6208,11.6208,11.6208,11.6208,1680.0
2017-08-22 13:10:00,15.22,15.22,15.21,15.21,7671.0,11.6208,11.6208,11.6132,11.6132,7671.0
2017-08-22 13:20:00,15.21,15.22,15.21,15.21,82128.0,11.6132,11.6208,11.6132,11.6132,82128.0
2017-08-22 13:30:00,15.22,15.22,15.21,15.22,14007.0,11.6208,11.6208,11.6132,11.6208,14007.0
2017-08-22 13:40:00,15.22,15.22,15.21,15.22,13962.0,11.6208,11.6208,11.6132,11.6208,13962.0
2017-08-22 13:50:00,15.22,15.22,15.21,15.22,20403.0,11.6208,11.6208,11.6132,11.6208,20403.0
2017-08-22 14:00:00,15.22,15.22,15.21,15.22,40815.0,11.6208,11.6208,11.6132,11.6208,40815.0
2017-08-22 14:10:00,15.22,15.22,15.21,15.22,2100.0,11.6208,11.6208,11.6132,11.6208,2100.0
2017-08-22 14:20:00,15.23,15.24,15.23,15.24,17193.0,11.6284,11.6361,11.6284,11.6361,17193.0
2017-08-22 14:30:00,15.24,15.24,15.23,15.24,44061.0,11.6361,11.6361,11.6284,11.6361,44061.0
2017-08-22 14:40:00,15.24,15.24,15.23,15.23,32079.0,11.6361,11.6361,11.6284,11.6284,32079.0
2017-08-22 14:50:00,15.24,15.24,15.23,15.23,52851.0,11.6361,11.6361,11.6284,11.6284,52851.0
2017-08-22 15:00:00,15.24,15.24,15.23,15.24,29682.0,11.6361,11.6361,11.6284,11.6361,29682.0
2017-08-22 15:10:00,15.24,15.25,15.24,15.24,20703.0,11.6361,11.6437,11.6361,11.6361,20703.0
2017-08-22 15:20:00,15.24,15.24,15.24,15.24,9933.0,11.6361,11.6361,11.6361,11.6361,9933.0
2017-08-22 15:30:00,15.24,15.24,15.23,15.24,35280.0,11.6361,11.6361,11.6284,11.6361,35280.0
2017-08-22 15:40:00,15.24,15.25,15.24,15.24,91206.0,11.6361,11.6437,11.6361,11.6361,91206.0
2017-08-22 15:50:00,15.25,15.25,15.23,15.24,38835.0,11.6437,11.6437,11.6284,11.6361,38835.0
2017-08-23 09:30:00,15.19,15.2,15.18,15.19,61365.0,11.5979,11.6055,11.5903,11.5979,61365.0
2017-08-23 09:40:00,15.19,15.2,15.19,15.2,43518.0,11.5979,11.6055,11.5979,11.6055,43518.0
2017-08-23 09:50:00,15.19,15.2,15.19,15.19,18900.0,11.5979,11.6055,11.5979,11.5979,18900.0
2017-08-23 10:00:00,15.2,15.2,15.18,15.19,4716.0,11.6055,11.6055,11.5903,11.5979,4716.0
2017-08-23 10:10:00,15.18,15.2,15.18,15.2,24012.0,11.5903,11.6055,11.5903,11.6055,24012.0
2017-08-23 10:20:00,15.2,15.2,15.19,15.19,8235.0,11.6055,11.6055,11.5979,11.5979,8235.0
2017-08-23 10:30:00,15.19,15.2,15.19,15.2,12927.0,11.5979,11.6055,11.5979,11.6055,12927.0
2017-08-23 10:40:00,15.2,15.21,15.2,15.21,9717.0,11.6055,11.6132,11.6055,11.6132,9717.0
2017-08-23 10:50:00,15.21,15.21,15.2,15.2,17007.0,11.6132,11.6132,11.6055,11.6055,17007.0
2017-08-23 11:00:00,15.2,15.21,15.2,15.2,14637.0,11.6055,11.6132,11.6055,11.6055,14637.0
2017-08-23 11:10:00,15.2,15.2,15.19,15.2,20124.0,11.6055,11.6055,11.5979,11.6055,20124.0
2017-08-23 11:20:00,15.2,15.2,15.19,15.2,96207.0,11.6055,11.6055,11.5979,11.6055,96207.0
2017-08-23 11:30:00,15.2,15.2,15.19,15.19,14016.0,11.6055,11.6055,11.5979,11.5979,14016.0
2017-08-23 11:40:00,15.19,15.2,15.19,15.2,34020.0,11.5979,11.6055,11.5979,11.6055,34020.0
2017-08-23 11:50:00,15.2,15.2,15.19,15.2,9048.0,11.6055,11.6055,11.5979,11.6055,9048.0
2017-08-23 12:00:00,15.2,15.2,15.19,15.2,7239.0,11.6055,11.6055,11.5979,11.6055,7239.0
2017-08-23 12:10:00,15.19,15.2,15.19,15.2,15699.0,11.5979,11.6055,11.5979,11.6055,15699.0
2017-08-23 12:20:00,15.2,15.2,15.19,15.19,5427.0,11.6055,11.6055,11.5979,11.5979,5427.0
2017-08-23 12:30:00,15.19,15.2,15.19,15.19,18054.0,11.5979,11.6055,11.5979,11.5979,18054.0
2017-08-23 12:40:00,15.19,15.19,15.18,15.19,43947.0,11.5979,11.5979,11.5903,11.5979,43947.0
2017-08-23 12:50:00,15.19,15.19,15.19,15.19,17046.0,11.5979,11.5979,11.5979,11.5979,17046.0
2017-08-23 13:00:00,15.19,15.2,15.19,15.19,12273.0,11.5979,11.6055,11.5979,11.5979,12273.0
2017-08-23 13:10:00,15.19,15.19,15.18,15.18,23067.0,11.5979,11.5979,11.5903,11.5903,23067.0
2017-08-23 13:20:00,15.18,15.19,15.18,15.19,79116.0,11.5903,11.5979,11.5903,11.5979,79116.0
2017-08-23 13:30:00,15.18,15.19,15.18,15.18,50100.0,11.5903,11.5979,11.5903,11.5903,50100.0
2017-08-23 13:40:00,15.18,15.18,15.18,15.18,11898.0,11.5903,11.5903,11.5903,11.5903,11898.0
2017-08-23 13:50:00,15.18,15.18,15.18,15.18,16134.0,11.5903,11.5903,11.5903,11.5903,16134.0
2017-08-23 14:00:00,15.18,15.19,15.18,15.18,20169.0,11.5903,11.5979,11.5903,11.5903,20169.0
2017-08-23 14:10:00,15.18,15.19,15.18,15.19,48228.0,11.5903,11.5979,11.5903,11.5979,48228.0
2017-08-23 14:20:00,15.19,15.19,15.18,15.18,21357.0,11.5979,11.5979,11.5903,11.5903,21357.0
2017-08-23 14:30:00,15.19,15.19,15.19,15.19,15180.0,11.5979,11.5979,11.5979,11.5979,15180.0
2017-08-23 14:40:00,15.19,15.19,15.19,15.19,27525.0,11.5979,11.5979,11.5979,11.5979,27525.0
2017-08-23 14:50:00,15.2,15.2,15.19,15.2,10788.0,11.6055,11.6055,11.5979,11.6055,10788.0
2017-08-23 15:00:00,15.2,15.2,15.2,15.2,16626.0,11.6055,11.6055,11.6055,11.6055,16626.0
2017-08-23 15:10:00,15.2,15.2,15.2,15.2,9744.0,11.6055,11.6055,11.6055,11.6055,9744.0
2017-08-23 15:20:00,15.2,15.21,15.2,15.2,20772.0,11.6055,11.6132,11.6055,11.6055,20772.0
2017-08-23 15:30:00,15.2,15.21,15.2,15.21,19494.0,11.6055,11.6132,11.6055,11.6132,19494.0
2017-08-23 15:40:00,15.21,15.21,15.19,15.2,26283.0,11.6132,11.6132,11.5979,11.6055,26283.0
2017-08-23 15:50:00,15.2,15.2,15.18,15.18,57819.0,11.6055,11.6055,11.5903,11.5903,57819.0
2017-08-24 09:30:00,15.21,15.23,15.21,15.21,58383.0,11.6132,11.6284,11.6132,11.6132,58383.0
2017-08-24 09:40:00,15.21,15.21,15.2,15.2,19785.0,11.6132,11.6132,11.6055,11.6055,19785.0
2017-08-24 09:50:00,15.19,15.19,15.17,15.17,32334.0,11.5979,11.5979,11.5826,11.5826,32334.0
2017-08-24 10:00:00,15.17,15.17,15.16,15.16,33783.0,11.5826,11.5826,11.575,11.575,33783.0
2017-08-24 10:10:00,15.16,15.18,15.16,15.18,9867.0,11.575,11.5903,11.575,11.5903,9867.0
2017-08-24 10:20:00,15.18,15.2,15.18,15.19,10359.0,11.5903,11.6055,11.5903,11.5979,10359.0
2017-08-24 10:30:00,15.19,15.21,15.19,15.21,6324.0,11.5979,11.6132,11.5979,11.6132,6324.0
2017-08-24 10:40:00,15.2,15.21,15.2,15.2,27831.0,11.6055,11.6132,11.6055,11.6055,27831.0
2017-08-24 10:50:00,15.2,15.22,15.2,15.21,17256.0,11.6055,11.6208,11.6055,11.6132,17256.0
2017-08-24 11:00:00,15.2,15.21,15.2,15.21,29610.0,11.6055,11.6132,11.6055,11.6132,29610.0
2017-08-24 11:10:00,15.21,15.21,15.19,15.19,42345.0,11.6132,11.6132,11.5979,11.5979,42345.0
2017-08-24 11:20:00,15.19,15.2,15.17,15.18,19044.0,11.5979,11.6055,11.5826,11.5903,19044.0
2017-08-24 11:30:00,15.18,15.18,15.16,15.17,43896.0,11.5903,11.5903,11.575,11.5826,43896.0
2017-08-24 11:40:00,15.17,15.19,15.17,15.18,49152.0,11.5826,11.5979,11.5826,11.5903,49152.0
2017-08-24 11:50:00,15.18,15.19,15.17,15.19,15966.0,11.5903,11.5979,11.5826,11.5979,15966.0
2017-08-24 12:00:00,15.19,15.19,15.18,15.19,17739.0,11.5979,11.5979,11.5903,11.5979,17739.0
2017-08-24 12:10:00,15.18,15.19,15.18,15.19,18402.0,11.5903,11.5979,11.5903,11.5979,18402.0
2017-08-24 12:20:00,15.19,15.19,15.18,15.19,19809.0,11.5979,11.5979,11.5903,11.5979,19809.0
2017-08-24 12:30:00,15.19,15.19,15.18,15.18,7365.0,11.5979,11.5979,11.5903,11.5903,7365.0
2017-08-24 12:40:00,15.18,15.19,15.18,15.19,152886.0,11.5903,11.5979,11.5903,11.5979,152886.0
2017-08-24 12:50:00,15.19,15.19,15.18,15.19,93495.0,11.5979,11.5979,11.5903,11.5979,93495.0
2017-08-24 13:00:00,15.19,15.19,15.18,15.19,11892.0,11.5979,11.5979,11.5903,11.5979,11892.0
2017-08-24 13:10:00,15.19,15.21,15.19,15.21,3150.0,11.5979,11.6132,11.5979,11.6132,3150.0
2017-08-24 13:20:00,15.21,15.21,15.2,15.21,3378.0,11.6132,11.6132,11.6055,11.6132,3378.0
2017-08-24 13:30:00,15.2,15.2,15.19,15.2,14445.0,11.6055,11.6055,11.5979,11.6055,14445.0
2017-08-24 13:40:00,15.2,15.2,15.19,15.2,84144.0,11.6055,11.6055,11.5979,11.6055,84144.0
2017-08-24 13:50:00,15.2,15.2,15.19,15.19,3441.0,11.6055,11.6055,11.5979,11.5979,3441.0
2017-08-24 14:00:00,15.18,15.19,15.17,15.17,8391.0,11.5903,11.5979,11.5826,11.5826,8391.0
2017-08-24 14:10:00,15.17,15.17,15.16,15.17,15429.0,11.5826,11.5826,11.575,11.5826,15429.0
2017-08-24 14:20:00,15.17,15.18,15.17,15.17,5421.0,11.5826,11.5903,11.5826,11.5826,5421.0
2017-08-24 14:30:00,15.17,15.17,15.16,15.17,12297.0,11.5826,11.5826,11.575,11.5826,12297.0
2017-08-24 14:40:00,15.17,15.17,15.16,15.16,5184.0,11.5826,11.5826,11.575,11.575,5184.0
2017-08-24 14:50:00,15.16,15.17,15.16,15.17,7473.0,11.575,11.5826,11.575,11.5826,7473.0
2017-08-24 15:00:00,15.17,15.17,15.16,15.16,14838.0,11.5826,11.5826,11.575,11.575,14838.0
2017-08-24 15:10:00,15.16,15.17,15.15,15.17,7272.0,11.575,11.5826,11.5674,11.5826,7272.0
2017-08-24 15:20:00,15.17,15.17,15.16,15.17,4020.0,11.5826,11.5826,11.575,11.5826,4020.0
2017-08-24 15:30:00,15.17,15.17,15.15,15.16,25839.0,11.5826,11.5826,11.5674,11.575,25839.0
2017-08-24 15:40:00,15.17,15.17,15.15,15.15,27474.0,11.5826,11.5826,11.5674,11.5674,27474.0
2017-08-24 15:50:00,15.15,15.16,15.15,15.16,98319.0,11.5674,11.575,11.5674,11.575,98319.0
2017-08-25 09:30:00,15.2,15.22,15.2,15.22,36282.0,11.6055,11.6208,11.6055,11.6208,36282.0
2017-08-25 09:40:00,15.22,15.23,15.21,15.23,8652.0,11.6208,11.6284,11.6132,11.6284,8652.0
2017-08-25 09:50:00,15.22,15.24,15.22,15.23,18996.0,11.6208,11.6361,11.6208,11.6284,18996.0
2017-08-25 10:00:00,15.25,15.25,15.23,15.24,5784.0,11.6437,11.6437,11.6284,11.6361,5784.0
2017-08-25 10:10:00,15.24,15.25,15.24,15.24,6351.0,11.6361,11.6437,11.6361,11.6361,6351.0
2017-08-25 10:20:00,15.24,15.25,15.24,15.24,6471.0,11.6361,11.6437,11.6361,11.6361,6471.0
2017-08-25 10:30:00,15.24,15.24,15.23,15.23,52176.0,11.6361,11.6361,11.6284,11.6284,52176.0
2017-08-25 10:40:00,15.23,15.24,15.21,15.21,13806.0,11.6284,11.6361,11.6132,11.6132,13806.0
2017-08-25 10:50:00,15.22,15.22,15.21,15.22,16362.0,11.6208,11.6208,11.6132,11.6208,16362.0
2017-08-25 11:00:00,15.22,15.22,15.2,15.21,25383.0,11.6208,11.6208,11.6055,11.6132,25383.0
2017-08-25 11:10:00,15.21,15.21,15.2,15.21,66852.0,11.6132,11.6132,11.6055,11.6132,66852.0
2017-08-25 11:20:00,15.21,15.21,15.2,15.21,21915.0,11.6132,11.6132,11.6055,11.6132,21915.0
2017-08-25 11:30:00,15.21,15.21,15.2,15.21,23847.0,11.6132,11.6132,11.6055,11.6132,23847.0
2017-08-25 11:40:00,15.21,15.22,15.21,15.21,21768.0,11.6132,11.6208,11.6132,11.6132,21768.0
2017-08-25 11:50:00,15.21,15.21,15.2,15.21,11007.0,11.6132,11.6132,11.6055,11.6132,11007.0
2017-08-25 12:00:00,15.21,15.22,15.2,15.22,39783.0,11.6132,11.6208,11.6055,11.6208,39783.0
2017-08-25 12:10:00,15.22,15.22,15.22,15.22,11424.0,11.6208,11.6208,11.6208,11.6208,11424.0
2017-08-25 12:20:00,15.22,15.23,15.22,15.22,14280.0,11.6208,11.6284,11.6208,11.6208,14280.0
2017-08-25 12:30:00,15.22,15.23,15.22,15.22,62052.0,11.6208,11.6284,11.6208,11.6208,62052.0
2017-08-25 12:40:00,15.22,15.22,15.22,15.22,4935.0,11.6208,11.6208,11.6208,11.6208,4935.0
2017-08-25 12:50:00,15.22,15.23,15.22,15.23,21969.0,11.6208,11.6284,11.6208,11.6284,21969.0
2017-08-25 13:00:00,15.23,15.24,15.23,15.23,6882.0,11.6284,11.6361,11.6284,11.6284,6882.0
2017-08-25 13:10:00,15.23,15.24,15.23,15.24,6759.0,11.6284,11.6361,11.6284,11.6361,6759.0
2017-08-25 13:20:00,15.24,15.24,15.23,15.23,15177.0,11.6361,11.6361,11.6284,11.6284,15177.0
2017-08-25 13:30:00,15.23,15.24,15.23,15.23,9177.0,11.6284,11.6361,11.6284,11.6284,9177.0
2017-08-25 13:40:00,15.23,15.23,15.23,15.23,18639.0,11.6284,11.6284,11.6284,11.6284,18639.0
2017-08-25 13:50:00,15.23,15.23,15.22,15.23,13782.0,11.6284,11.6284,11.6208,11.6284,13782.0
2017-08-25 14:00:00,15.23,15.23,15.22,15.22,5862.0,11.6284,11.6284,11.6208,11.6208,5862.0
2017-08-25 14:10:00,15.23,15.23,15.22,15.23,12705.0,11.6284,11.6284,11.6208,11.6284,12705.0
2017-08-25 14:20:00,15.23,15.23,15.22,15.23,8667.0,11.6284,11.6284,11.6208,11.6284,8667.0
2017-08-25 14:30:00,15.23,15.23,15.22,15.22,8382.0,11.6284,11.6284,11.6208,11.6208,8382.0
2017-08-25 14:40:00,15.23,15.23,15.22,15.23,9108.0,11.6284,11.6284,11.6208,11.6284,9108.0
2017-08-25 14:50:00,15.22,15.23,15.22,15.23,18417.0,11.6208,11.6284,11.6208,11.6284,18417.0
2017-08-25 15:00:00,15.22,15.23,15.22,15.23,9747.0,11.6208,11.6284,11.6208,11.6284,9747.0
2017-08-25 15:10:00,15.23,15.23,15.22,15.23,8124.0,11.6284,11.6284,11.6208,11.6284,8124.0
2017-08-25 15:20:00,15.23,15.23,15.22,15.23,10590.0,11.6284,11.6284,11.6208,11.6284,10590.0
2017-08-25 15:30:00,15.22,15.22,15.21,15.21,19005.0,11.6208,11.6208,11.6132,11.6132,19005.0
2017-08-25 15:40:00,15.21,15.22,15.21,15.21,12654.0,11.6132,11.6208,11.6132,11.6132,12654.0
2017-08-25 15:50:00,15.21,15.21,15.19,15.19,25863.0,11.6132,11.6132,11.5979,11.5979,25863.0
2017-08-28 09:30:00,15.23,15.23,15.22,15.23,56556.0,11.6284,11.6284,11.6208,11.6284,56556.0
2017-08-28 09:40:00,15.22,15.22,15.21,15.22,6996.0,11.6208,11.6208,11.6132,11.6208,6996.0
2017-08-28 09:50:00,15.21,15.21,15.2,15.2,34860.0,11.6132,11.6132,11.6055,11.6055,34860.0
2017-08-28 10:00:00,15.2,15.2,15.19,15.19,15876.0,11.6055,11.6055,11.5979,11.5979,15876.0
2017-08-28 10:10:00,15.19,15.2,15.19,15.19,14163.0,11.5979,11.6055,11.5979,11.5979,14163.0
2017-08-28 10:20:00,15.19,15.19,15.19,15.19,2091.0,11.5979,11.5979,11.5979,11.5979,2091.0
2017-08-28 10:30:00,15.18,15.18,15.18,15.18,13671.0,11.5903,11.5903,11.5903,11.5903,13671.0
2017-08-28 10:40:00,15.18,15.19,15.18,15.18,10461.0,11.5903,11.5979,11.5903,11.5903,10461.0
2017-08-28 10:50:00,15.18,15.2,15.18,15.19,16797.0,11.5903,11.6055,11.5903,11.5979,16797.0
2017-08-28 11:00:00,15.19,15.2,15.19,15.19,26985.0,11.5979,11.6055,11.5979,11.5979,26985.0
2017-08-28 11:10:00,15.19,15.19,15.18,15.19,19299.0,11.5979,11.5979,11.5903,11.5979,19299.0
2017-08-28 11:20:00,15.19,15.19,15.18,15.19,28251.0,11.5979,11.5979,11.5903,11.5979,28251.0
2017-08-28 11:30:00,15.19,15.19,15.18,15.19,23757.0,11.5979,11.5979,11.5903,11.5979,23757.0
2017-08-28 11:40:00,15.19,15.19,15.18,15.19,27828.0,11.5979,11.5979,11.5903,11.5979,27828.0
2017-08-28 11:50:00,15.19,15.2,15.18,15.2,26055.0,11.5979,11.6055,11.5903,11.6055,26055.0
2017-08-28 12:00:00,15.19,15.19,15.19,15.19,18633.0,11.5979,11.5979,11.5979,11.5979,18633.0
2017-08-28 12:10:00,15.19,15.19,15.18,15.18,5223.0,11.5979,11.5979,11.5903,11.5903,5223.0
2017-08-28 12:20:00,15.18,15.18,15.17,15.17,23712.0,11.5903,11.5903,11.5826,11.5826,23712.0
2017-08-28 12:30:00,15.17,15.18,15.17,15.17,47088.0,11.5826,11.5903,11.5826,11.5826,47088.0
2017-08-28 12:40:00,15.17,15.17,15.16,15.17,10236.0,11.5826,11.5826,11.575,11.5826,10236.0
2017-08-28 12:50:00,15.17,15.17,15.17,15.17,31947.0,11.5826,11.5826,11.5826,11.5826,31947.0
2017-08-28 13:00:00,15.17,15.18,15.17,15.18,137055.0,11.5826,11.5903,11.5826,11.5903,137055.0
2017-08-28 13:10:00,15.18,15.18,15.17,15.18,14505.0,11.5903,11.5903,11.5826,11.5903,14505.0
2017-08-28 13:20:00,15.18,15.18,15.17,15.17,18717.0,11.5903,11.5903,11.5826,11.5826,18717.0
2017-08-28 13:30:00,15.17,15.17,15.17,15.17,4257.0,11.5826,11.5826,11.5826,11.5826,4257.0
2017-08-28 13:40:00,15.17,15.18,15.17,15.18,14610.0,11.5826,11.5903,11.5826,11.5903,14610.0
2017-08-28 13:50:00,15.18,15.18,15.17,15.18,42696.0,11.5903,11.5903,11.5826,11.5903,42696.0
2017-08-28 14:00:00,15.18,15.18,15.18,15.18,10050.0,11.5903,11.5903,11.5903,11.5903,10050.0
2017-08-28 14:10:00,15.18,15.18,15.17,15.17,19413.0,11.5903,11.5903,11.5826,11.5826,19413.0
2017-08-28 14:20:00,15.17,15.18,15.17,15.18,13680.0,11.5826,11.5903,11.5826,11.5903,13680.0
2017-08-28 14:30:00,15.18,15.18,15.18,15.18,8022.0,11.5903,11.5903,11.5903,11.5903,8022.0
2017-08-28 14:40:00,15.18,15.19,15.18,15.18,36504.0,11.5903,11.5979,11.5903,11.5903,36504.0
2017-08-28 14:50:00,15.18,15.19,15.18,15.19,39252.0,11.5903,11.5979,11.5903,11.5979,39252.0
2017-08-28 15:00:00,15.19,15.19,15.18,15.18,16776.0,11.5979,11.5979,11.5903,11.5903,16776.0
2017-08-28 15:10:00,15.18,15.18,15.17,15.18,14205.0,11.5903,11.5903,11.5826,11.5903,14205.0
2017-08-28 15:20:00,15.17,15.18,15.17,15.18,39732.0,11.5826,11.5903,11.5826,11.5903,39732.0
2017-08-28 15:30:00,15.18,15.18,15.18,15.18,9615.0,11.5903,11.5903,11.5903,11.5903,9615.0
2017-08-28 15:40:00,15.18,15.19,15.18,15.18,16470.0,11.5903,11.5979,11.5903,11.5903,16470.0
2017-08-28 15:50:00,15.18,15.19,15.18,15.19,80217.0,11.5903,11.5979,11.5903,11.5979,80217.0
2017-08-29 09:30:00,15.13,15.17,15.13,15.15,80871.0,11.5521,11.5826,11.5521,11.5674,80871.0
2017-08-29 09:40:00,15.16,15.17,15.15,15.16,23946.0,11.575,11.5826,11.5674,11.575,23946.0
2017-08-29 09:50:00,15.16,15.17,15.15,15.17,14478.0,11.575,11.5826,11.5674,11.5826,14478.0
2017-08-29 10:00:00,15.17,15.18,15.16,15.17,21774.0,11.5826,11.5903,11.575,11.5826,21774.0
2017-08-29 10:10:00,15.16,15.16,15.15,15.16,11175.0,11.575,11.575,11.5674,11.575,11175.0
2017-08-29 10:20:00,15.16,15.17,15.15,15.16,18807.0,11.575,11.5826,11.5674,11.575,18807.0
2017-08-29 10:30:00,15.16,15.17,15.16,15.17,11784.0,11.575,11.5826,11.575,11.5826,11784.0
2017-08-29 10:40:00,15.17,15.18,15.17,15.18,6720.0,11.5826,11.5903,11.5826,11.5903,6720.0
2017-08-29 10:50:00,15.18,15.19,15.17,15.18,25110.0,11.5903,11.5979,11.5826,11.5903,25110.0
2017-08-29 11:00:00,15.18,15.19,15.17,15.19,14949.0,11.5903,11.5979,11.5826,11.5979,14949.0
2017-08-29 11:10:00,15.19,15.19,15.17,15.18,19818.0,11.5979,11.5979,11.5826,11.5903,19818.0
2017-08-29 11:20:00,15.18,15.18,15.17,15.17,16479.0,11.5903,11.5903,11.5826,11.5826,16479.0
2017-08-29 11:30:00,15.17,15.18,15.17,15.18,33972.0,11.5826,11.5903,11.5826,11.5903,33972.0
2017-08-29 11:40:00,15.18,15.19,15.18,15.19,23970.0,11.5903,11.5979,11.5903,11.5979,23970.0
2017-08-29 11:50:00,15.18,15.19,15.18,15.19,10785.0,11.5903,11.5979,11.5903,11.5979,10785.0
2017-08-29 12:00:00,15.18,15.19,15.18,15.19,17685.0,11.5903,11.5979,11.5903,11.5979,17685.0
2017-08-29 12:10:00,15.18,15.19,15.18,15.19,36537.0,11.5903,11.5979,11.5903,11.5979,36537.0
2017-08-29 12:20:00,15.19,15.19,15.19,15.19,10845.0,11.5979,11.5979,11.5979,11.5979,10845.0
2017-08-29 12:30:00,15.19,15.2,15.19,15.19,17784.0,11.5979,11.6055,11.5979,11.5979,17784.0
2017-08-29 12:40:00,15.19,15.2,15.19,15.19,84600.0,11.5979,11.6055,11.5979,11.5979,84600.0
2017-08-29 12:50:00,15.19,15.19,15.18,15.18,13647.0,11.5979,11.5979,11.5903,11.5903,13647.0
2017-08-29 13:00:00,15.19,15.19,15.18,15.19,6072.0,11.5979,11.5979,11.5903,11.5979,6072.0
2017-08-29 13:10:00,15.19,15.19,15.18,15.19,14292.0,11.5979,11.5979,11.5903,11.5979,14292.0
2017-08-29 13:20:00,15.19,15.2,15.18,15.2,22917.0,11.5979,11.6055,11.5903,11.6055,22917.0
2017-08-29 13:30:00,15.19,15.2,15.19,15.2,27603.0,11.5979,11.6055,11.5979,11.6055,27603.0
2017-08-29 13:40:00,15.19,15.2,15.19,15.19,6255.0,11.5979,11.6055,11.5979,11.5979,6255.0
2017-08-29 13:50:00,15.2,15.2,15.19,15.19,65820.0,11.6055,11.6055,11.5979,11.5979,65820.0
2017-08-29 14:00:00,15.19,15.2,15.19,15.19,12948.0,11.5979,11.6055,11.5979,11.5979,12948.0
2017-08-29 14:10:00,15.18,15.19,15.18,15.19,10125.0,11.5903,11.5979,11.5903,11.5979,10125.0
2017-08-29 14:20:00,15.2,15.2,15.19,15.2,26148.0,11.6055,11.6055,11.5979,11.6055,26148.0
2017-08-29 14:30:00,15.19,15.2,15.19,15.19,6378.0,11.5979,11.6055,11.5979,11.5979,6378.0
2017-08-29 14:40:00,15.19,15.21,15.19,15.21,21585.0,11.5979,11.6132,11.5979,11.6132,21585.0
2017-08-29 14:50:00,15.2,15.21,15.2,15.2,15294.0,11.6055,11.6132,11.6055,11.6055,15294.0
2017-08-29 15:00:00,15.2,15.2,15.2,15.2,8229.0,11.6055,11.6055,11.6055,11.6055,8229.0
2017-08-29 15:10:00,15.21,15.21,15.2,15.21,9951.0,11.6132,11.6132,11.6055,11.6132,9951.0
2017-08-29 15:20:00,15.21,15.22,15.21,15.22,14139.0,11.6132,11.6208,11.6132,11.6208,14139.0
2017-08-29 15:30:00,15.21,15.22,15.21,15.21,13581.0,11.6132,11.6208,11.6132,11.6132,13581.0
2017-08-29 15:40:00,15.21,15.21,15.2,15.2,15507.0,11.6132,11.6132,11.6055,11.6055,15507.0
2017-08-29 15:50:00,15.2,15.21,15.2,15.2,42600.0,11.6055,11.6132,11.6055,11.6055,42600.0
2017-08-30 09:30:00,15.2,15.2,15.18,15.2,28974.0,11.6055,11.6055,11.5903,11.6055,28974.0
2017-08-30 09:40:00,15.19,15.2,15.19,15.19,17820.0,11.5979,11.6055,11.5979,11.5979,17820.0
2017-08-30 09:50:00,15.19,15.2,15.19,15.19,13896.0,11.5979,11.6055,11.5979,11.5979,13896.0
2017-08-30 10:00:00,15.19,15.2,15.18,15.2,7995.0,11.5979,11.6055,11.5903,11.6055,7995.0
2017-08-30 10:10:00,15.19,15.2,15.19,15.2,11328.0,11.5979,11.6055,11.5979,11.6055,11328.0
2017-08-30 10:20:00,15.2,15.21,15.2,15.2,17445.0,11.6055,11.6132,11.6055,11.6055,17445.0
2017-08-30 10:30:00,15.19,15.2,15.19,15.19,20727.0,11.5979,11.6055,11.5979,11.5979,20727.0
2017-08-30 10:40:00,15.19,15.21,15.19,15.21,13212.0,11.5979,11.6132,11.5979,11.6132,13212.0
2017-08-30 10:50:00,15.21,15.21,15.21,15.21,4152.0,11.6132,11.6132,11.6132,11.6132,4152.0
2017-08-30 11:00:00,15.21,15.21,15.2,15.21,11031.0,11.6132,11.6132,11.6055,11.6132,11031.0
2017-08-30 11:10:00,15.21,15.21,15.2,15.2,3942.0,11.6132,11.6132,11.6055,11.6055,3942.0
2017-08-30 11:20:00,15.21,15.21,15.2,15.21,6354.0,11.6132,11.6132,11.6055,11.6132,6354.0
2017-08-30 11:30:00,15.21,15.21,15.2,15.21,12171.0,11.6132,11.6132,11.6055,11.6132,12171.0
2017-08-30 11:40:00,15.22,15.22,15.2,15.2,19479.0,11.6208,11.6208,11.6055,11.6055,19479.0
2017-08-30 11:50:00,15.21,15.21,15.2,15.21,8112.0,11.6132,11.6132,11.6055,11.6132,8112.0
2017-08-30 12:00:00,15.21,15.21,15.2,15.21,6288.0,11.6132,11.6132,11.6055,11.6132,6288.0
2017-08-30 12:10:00,15.21,15.22,15.21,15.21,11571.0,11.6132,11.6208,11.6132,11.6132,11571.0
2017-08-30 12:20:00,15.21,15.21,15.21,15.21,13575.0,11.6132,11.6132,11.6132,11.6132,13575.0
2017-08-30 12:30:00,15.21,15.21,15.21,15.21,7566.0,11.6132,11.6132,11.6132,11.6132,7566.0
2017-08-30 12:40:00,15.21,15.22,15.21,15.22,92241.0,11.6132,11.6208,11.6132,11.6208,92241.0
2017-08-30 12:50:00,15.21,15.22,15.21,15.21,7809.0,11.6132,11.6208,11.6132,11.6132,7809.0
2017-08-30 13:00:00,15.22,15.22,15.22,15.22,56979.0,11.6208,11.6208,11.6208,11.6208,56979.0
2017-08-30 13:10:00,15.22,15.23,15.22,15.23,33720.0,11.6208,11.6284,11.6208,11.6284,33720.0
2017-08-30 13:20:00,15.22,15.24,15.22,15.23,52434.0,11.6208,11.6361,11.6208,11.6284,52434.0
2017-08-30 13:30:00,15.23,15.24,15.23,15.24,19686.0,11.6284,11.6361,11.6284,11.6361,19686.0
2017-08-30 13:40:00,15.24,15.24,15.23,15.24,30204.0,11.6361,11.6361,11.6284,11.6361,30204.0
2017-08-30 13:50:00,15.24,15.25,15.24,15.25,7455.0,11.6361,11.6437,11.6361,11.6437,7455.0
2017-08-30 14:00:00,15.24,15.24,15.23,15.24,19653.0,11.6361,11.6361,11.6284,11.6361,19653.0
2017-08-30 14:10:00,15.24,15.24,15.23,15.24,11580.0,11.6361,11.6361,11.6284,11.6361,11580.0
2017-08-30 14:20:00,15.24,15.24,15.24,15.24,2688.0,11.6361,11.6361,11.6361,11.6361,2688.0
2017-08-30 14:30:00,15.24,15.25,15.24,15.25,8652.0,11.6361,11.6437,11.6361,11.6437,8652.0
2017-08-30 14:40:00,15.25,15.25,15.23,15.24,22062.0,11.6437,11.6437,11.6284,11.6361,22062.0
2017-08-30 14:50:00,15.24,15.25,15.24,15.25,7557.0,11.6361,11.6437,11.6361,11.6437,7557.0
2017-08-30 15:00:00,15.24,15.25,15.24,15.24,17874.0,11.6361,11.6437,11.6361,11.6361,17874.0
2017-08-30 15:10:00,15.24,15.24,15.23,15.23,24246.0,11.6361,11.6361,11.6284,11.6284,24246.0
2017-08-30 15:20:00,15.23,15.24,15.23,15.24,39351.0,11.6284,11.6361,11.6284,11.6361,39351.0
2017-08-30 15:30:00,15.23,15.24,15.22,15.22,63996.0,11.6284,11.6361,11.6208,11.6208,63996.0
2017-08-30 15:40:00,15.22,15.22,15.2,15.21,62631.0,11.6208,11.6208,11.6055,11.6132,62631.0
2017-08-30 15:50:00,15.22,15.23,15.22,15.23,26559.0,11.6208,11.6284,11.6208,11.6284,26559.0
2017-08-31 09:30:00,15.26,15.28,15.25,15.27,50253.0,11.6514,11.6666,11.6437,11.659,50253.0
2017-08-31 09:40:00,15.27,15.27,15.26,15.26,9264.0,11.659,11.659,11.6514,11.6514,9264.0
2017-08-31 09:50:00,15.26,15.27,15.26,15.27,13254.0,11.6514,11.659,11.6514,11.659,13254.0
2017-08-31 10:00:00,15.27,15.29,15.26,15.28,21219.0,11.659,11.6743,11.6514,11.6666,21219.0
2017-08-31 10:10:00,15.29,15.29,15.28,15.29,6306.0,11.6743,11.6743,11.6666,11.6743,6306.0
2017-08-31 10:20:00,15.29,15.29,15.28,15.29,17958.0,11.6743,11.6743,11.6666,11.6743,17958.0
2017-08-31 10:30:00,15.29,15.29,15.27,15.27,9174.0,11.6743,11.6743,11.659,11.659,9174.0
2017-08-31 10:40:00,15.27,15.27,15.26,15.27,11118.0,11.659,11.659,11.6514,11.659,11118.0
2017-08-31 10:50:00,15.27,15.28,15.27,15.27,20310.0,11.659,11.6666,11.659,11.659,20310.0
2017-08-31 11:00:00,15.27,15.27,15.26,15.27,13647.0,11.659,11.659,11.6514,11.659,13647.0
2017-08-31 11:10:00,15.27,15.28,15.27,15.27,77418.0,11.659,11.6666,11.659,11.659,77418.0
2017-08-31 11:20:00,15.27,15.28,15.27,15.27,17115.0,11.659,11.6666,11.659,11.659,17115.0
2017-08-31 11:30:00,15.27,15.27,15.25,15.26,9411.0,11.659,11.659,11.6437,11.6514,9411.0
2017-08-31 11:40:00,15.27,15.27,15.26,15.27,3870.0,11.659,11.659,11.6514,11.659,3870.0
2017-08-31 11:50:00,15.27,15.27,15.27,15.27,3984.0,11.659,11.659,11.659,11.659,3984.0
2017-08-31 12:00:00,15.27,15.27,15.27,15.27,16299.0,11.659,11.659,11.659,11.659,16299.0
2017-08-31 12:10:00,15.27,15.28,15.27,15.28,16941.0,11.659,11.6666,11.659,11.6666,16941.0
2017-08-31 12:20:00,15.27,15.28,15.27,15.27,95925.0,11.659,11.6666,11.659,11.659,95925.0
2017-08-31 12:30:00,15.27,15.27,15.27,15.27,15507.0,11.659,11.659,11.659,11.659,15507.0
2017-08-31 12:40:00,15.28,15.28,15.27,15.27,9324.0,11.6666,11.6666,11.659,11.659,9324.0
2017-08-31 12:50:00,15.27,15.28,15.27,15.27,19290.0,11.659,11.6666,11.659,11.659,19290.0
2017-08-31 13:00:00,15.27,15.28,15.27,15.27,5901.0,11.659,11.6666,11.659,11.659,5901.0
2017-08-31 13:10:00,15.27,15.28,15.27,15.27,6387.0,11.659,11.6666,11.659,11.659,6387.0
2017-08-31 13:20:00,15.27,15.28,15.27,15.27,6378.0,11.659,11.6666,11.659,11.659,6378.0
2017-08-31 13:30:00,15.27,15.27,15.27,15.27,2142.0,11.659,11.659,11.659,11.659,2142.0
2017-08-31 13:40:00,15.27,15.27,15.27,15.27,13119.0,11.659,11.659,11.659,11.659,13119.0
2017-08-31 13:50:00,15.27,15.27,15.27,15.27,16272.0,11.659,11.659,11.659,11.659,16272.0
2017-08-31 14:00:00,15.27,15.27,15.27,15.27,5997.0,11.659,11.659,11.659,11.659,5997.0
2017-08-31 14:10:00,15.27,15.27,15.26,15.27,23988.0,11.659,11.659,11.6514,11.659,23988.0
2017-08-31 14:20:00,15.27,15.28,15.26,15.28,16668.0,11.659,11.6666,11.6514,11.6666,16668.0
2017-08-31 14:30:00,15.27,15.28,15.27,15.28,5448.0,11.659,11.6666,11.659,11.6666,5448.0
2017-08-31 14:40:00,15.28,15.28,15.28,15.28,14340.0,11.6666,11.6666,11.6666,11.6666,14340.0
2017-08-31 14:50:00,15.28,15.29,15.28,15.28,5799.0,11.6666,11.6743,11.6666,11.6666,5799.0
2017-08-31 15:00:00,15.29,15.29,15.28,15.28,16815.0,11.6743,11.6743,11.6666,11.6666,16815.0
2017-08-31 15:10:00,15.28,15.28,15.28,15.28,12705.0,11.6666,11.6666,11.6666,11.6666,12705.0
2017-08-31 15:20:00,15.28,15.29,15.28,15.28,13992.0,11.6666,11.6743,11.6666,11.6666,13992.0
2017-08-31 15:30:00,15.28,15.29,15.28,15.29,24369.0,11.6666,11.6743,11.6666,11.6743,24369.0
2017-08-31 15:40:00,15.29,15.29,15.28,15.29,21960.0,11.6743,11.6743,11.6666,11.6743,21960.0
2017-08-31 15:50:00,15.28,15.28,15.27,15.27,62565.0,11.6666,11.6666,11.659,11.659,62565.0
2017-09-01 09:30:00,15.3,15.31,15.29,15.3,65235.0,11.6819,11.6895,11.6743,11.6819,65235.0
2017-09-01 09:40:00,15.31,15.32,15.31,15.32,6117.0,11.6895,11.6972,11.6895,11.6972,6117.0
2017-09-01 09:50:00,15.32,15.32,15.31,15.31,11772.0,11.6972,11.6972,11.6895,11.6895,11772.0
2017-09-01 10:00:00,15.31,15.31,15.3,15.3,6396.0,11.6895,11.6895,11.6819,11.6819,6396.0
2017-09-01 10:10:00,15.3,15.3,15.29,15.3,17754.0,11.6819,11.6819,11.6743,11.6819,17754.0
2017-09-01 10:20:00,15.3,15.3,15.29,15.3,8613.0,11.6819,11.6819,11.6743,11.6819,8613.0
2017-09-01 10:30:00,15.3,15.3,15.29,15.3,12093.0,11.6819,11.6819,11.6743,11.6819,12093.0
2017-09-01 10:40:00,15.3,15.3,15.29,15.3,14352.0,11.6819,11.6819,11.6743,11.6819,14352.0
2017-09-01 10:50:00,15.3,15.3,15.29,15.3,16395.0,11.6819,11.6819,11.6743,11.6819,16395.0
2017-09-01 11:00:00,15.3,15.3,15.3,15.3,7851.0,11.6819,11.6819,11.6819,11.6819,7851.0
2017-09-01 11:10:00,15.3,15.3,15.3,15.3,12462.0,11.6819,11.6819,11.6819,11.6819,12462.0
2017-09-01 11:20:00,15.29,15.3,15.29,15.29,21633.0,11.6743,11.6819,11.6743,11.6743,21633.0
2017-09-01 11:30:00,15.29,15.29,15.29,15.29,4881.0,11.6743,11.6743,11.6743,11.6743,4881.0
2017-09-01 11:40:00,15.29,15.3,15.29,15.3,16734.0,11.6743,11.6819,11.6743,11.6819,16734.0
2017-09-01 11:50:00,15.3,15.3,15.3,15.3,6570.0,11.6819,11.6819,11.6819,11.6819,6570.0
2017-09-01 12:00:00,15.3,15.3,15.29,15.3,10572.0,11.6819,11.6819,11.6743,11.6819,10572.0
2017-09-01 12:10:00,15.29,15.3,15.29,15.3,16845.0,11.6743,11.6819,11.6743,11.6819,16845.0
2017-09-01 12:20:00,15.3,15.31,15.3,15.31,13284.0,11.6819,11.6895,11.6819,11.6895,13284.0
2017-09-01 12:30:00,15.3,15.31,15.3,15.31,155520.0,11.6819,11.6895,11.6819,11.6895,155520.0
2017-09-01 12:40:00,15.31,15.31,15.31,15.31,106914.0,11.6895,11.6895,11.6895,11.6895,106914.0
2017-09-01 12:50:00,15.31,15.31,15.31,15.31,22956.0,11.6895,11.6895,11.6895,11.6895,22956.0
2017-09-01 13:00:00,15.31,15.32,15.31,15.31,14823.0,11.6895,11.6972,11.6895,11.6895,14823.0
2017-09-01 13:10:00,15.31,15.32,15.31,15.32,9015.0,11.6895,11.6972,11.6895,11.6972,9015.0
2017-09-01 13:20:00,15.31,15.31,15.31,15.31,10872.0,11.6895,11.6895,11.6895,11.6895,10872.0
2017-09-01 13:30:00,15.31,15.32,15.31,15.31,9786.0,11.6895,11.6972,11.6895,11.6895,9786.0
2017-09-01 13:40:00,15.31,15.31,15.31,15.31,7287.0,11.6895,11.6895,11.6895,11.6895,7287.0
2017-09-01 13:50:00,15.31,15.32,15.31,15.31,8109.0,11.6895,11.6972,11.6895,11.6895,8109.0
2017-09-01 14:00:00,15.31,15.32,15.31,15.31,12501.0,11.6895,11.6972,11.6895,11.6895,12501.0
2017-09-01 14:10:00,15.31,15.31,15.3,15.3,18714.0,11.6895,11.6895,11.6819,11.6819,18714.0
2017-09-01 14:20:00,15.31,15.31,15.3,15.31,44337.0,11.6895,11.6895,11.6819,11.6895,44337.0
2017-09-01 14:30:00,15.31,15.31,15.31,15.31,4113.0,11.6895,11.6895,11.6895,11.6895,4113.0
2017-09-01 14:40:00,15.31,15.31,15.31,15.31,12072.0,11.6895,11.6895,11.6895,11.6895,12072.0
2017-09-01 14:50:00,15.31,15.31,15.31,15.31,67185.0,11.6895,11.6895,11.6895,11.6895,67185.0
2017-09-01 15:00:00,15.31,15.31,15.31,15.31,25500.0,11.6895,11.6895,11.6895,11.6895,25500.0
2017-09-01 15:10:00,15.31,15.31,15.31,15.31,6759.0,11.6895,11.6895,11.6895,11.6895,6759.0
2017-09-01 15:20:00,15.31,15.31,15.31,15.31,36522.0,11.6895,11.6895,11.6895,11.6895,36522.0
2017-09-01 15:30:00,15.31,15.31,15.3,15.3,12870.0,11.6895,11.6895,11.6819,11.6819,12870.0
2017-09-01 15:40:00,15.3,15.31,15.3,15.3,54252.0,11.6819,11.6895,11.6819,11.6819,54252.0
2017-09-01 15:50:00,15.31,15.31,15.3,15.3,20868.0,11.6895,11.6895,11.6819,11.6819,20868.0
2017-09-05 09:30:00,15.28,15.28,15.22,15.28,104229.0,11.6666,11.6666,11.6208,11.6666,104229.0
2017-09-05 09:40:00,15.28,15.29,15.28,15.28,15335301.0,11.6666,11.6743,11.6666,11.6666,15335301.0
2017-09-05 09:50:00,15.29,15.29,15.28,15.29,37206.0,11.6743,11.6743,11.6666,11.6743,37206.0
2017-09-05 10:00:00,15.29,15.29,15.28,15.29,38235.0,11.6743,11.6743,11.6666,11.6743,38235.0
2017-09-05 10:10:00,15.29,15.29,15.28,15.29,13425.0,11.6743,11.6743,11.6666,11.6743,13425.0
2017-09-05 10:20:00,15.28,15.28,15.27,15.27,28884.0,11.6666,11.6666,11.659,11.659,28884.0
2017-09-05 10:30:00,15.27,15.28,15.26,15.27,20055.0,11.659,11.6666,11.6514,11.659,20055.0
2017-09-05 10:40:00,15.25,15.25,15.24,15.25,23202.0,11.6437,11.6437,11.6361,11.6437,23202.0
2017-09-05 10:50:00,15.25,15.25,15.24,15.25,11079.0,11.6437,11.6437,11.6361,11.6437,11079.0
2017-09-05 11:00:00,15.25,15.26,15.25,15.26,7044.0,11.6437,11.6514,11.6437,11.6514,7044.0
2017-09-05 11:10:00,15.25,15.26,15.24,15.24,10857.0,11.6437,11.6514,11.6361,11.6361,10857.0
2017-09-05 11:20:00,15.24,15.25,15.24,15.25,19881.0,11.6361,11.6437,11.6361,11.6437,19881.0
2017-09-05 11:30:00,15.25,15.26,15.25,15.26,22836.0,11.6437,11.6514,11.6437,11.6514,22836.0
2017-09-05 11:40:00,15.26,15.26,15.25,15.26,28518.0,11.6514,11.6514,11.6437,11.6514,28518.0
2017-09-05 11:50:00,15.26,15.26,15.25,15.26,11931.0,11.6514,11.6514,11.6437,11.6514,11931.0
2017-09-05 12:00:00,15.26,15.26,15.21,15.22,49752.0,11.6514,11.6514,11.6132,11.6208,49752.0
2017-09-05 12:10:00,15.22,15.23,15.21,15.22,30675.0,11.6208,11.6284,11.6132,11.6208,30675.0
2017-09-05 12:20:00,15.22,15.23,15.22,15.22,44277.0,11.6208,11.6284,11.6208,11.6208,44277.0
2017-09-05 12:30:00,15.22,15.22,15.2,15.21,30318.0,11.6208,11.6208,11.6055,11.6132,30318.0
2017-09-05 12:40:00,15.21,15.21,15.2,15.2,100122.0,11.6132,11.6132,11.6055,11.6055,100122.0
2017-09-05 12:50:00,15.2,15.21,15.2,15.21,18540.0,11.6055,11.6132,11.6055,11.6132,18540.0
2017-09-05 13:00:00,15.21,15.21,15.18,15.18,88263.0,11.6132,11.6132,11.5903,11.5903,88263.0
2017-09-05 13:10:00,15.18,15.2,15.18,15.2,15027.0,11.5903,11.6055,11.5903,11.6055,15027.0
2017-09-05 13:20:00,15.21,15.21,15.2,15.2,13215.0,11.6132,11.6132,11.6055,11.6055,13215.0
2017-09-05 13:30:00,15.2,15.21,15.19,15.2,15294.0,11.6055,11.6132,11.5979,11.6055,15294.0
2017-09-05 13:40:00,15.21,15.21,15.2,15.2,29796.0,11.6132,11.6132,11.6055,11.6055,29796.0
2017-09-05 13:50:00,15.2,15.21,15.2,15.21,14121.0,11.6055,11.6132,11.6055,11.6132,14121.0
2017-09-05 14:00:00,15.21,15.22,15.21,15.22,31164.0,11.6132,11.6208,11.6132,11.6208,31164.0
2017-09-05 14:10:00,15.22,15.22,15.21,15.21,32181.0,11.6208,11.6208,11.6132,11.6132,32181.0
2017-09-05 14:20:00,15.22,15.23,15.22,15.23,18267.0,11.6208,11.6284,11.6208,11.6284,18267.0
2017-09-05 14:30:00,15.23,15.23,15.22,15.22,34914.0,11.6284,11.6284,11.6208,11.6208,34914.0
2017-09-05 14:40:00,15.22,15.22,15.21,15.21,36243.0,11.6208,11.6208,11.6132,11.6132,36243.0
2017-09-05 14:50:00,15.21,15.21,15.21,15.21,19875.0,11.6132,11.6132,11.6132,11.6132,19875.0
2017-09-05 15:00:00,15.22,15.22,15.2,15.21,41373.0,11.6208,11.6208,11.6055,11.6132,41373.0
2017-09-05 15:10:00,15.21,15.22,15.21,15.22,63099.0,11.6132,11.6208,11.6132,11.6208,63099.0
2017-09-05 15:20:00,15.22,15.23,15.22,15.23,56136.0,11.6208,11.6284,11.6208,11.6284,56136.0
2017-09-05 15:30:00,15.23,15.24,15.22,15.22,107394.0,11.6284,11.6361,11.6208,11.6208,107394.0
2017-09-05 15:40:00,15.22,15.23,15.21,15.22,139116.0,11.6208,11.6284,11.6132,11.6208,139116.0
2017-09-05 15:50:00,15.22,15.24,15.22,15.23,60081.0,11.6208,11.6361,11.6208,11.6284,60081.0
2017-09-06 09:30:00,15.28,15.3,15.27,15.28,87438.0,11.6666,11.6819,11.659,11.6666,87438.0
2017-09-06 09:40:00,15.28,15.28,15.27,15.28,113811.0,11.6666,11.6666,11.659,11.6666,113811.0
2017-09-06 09:50:00,15.28,15.28,15.27,15.28,14337.0,11.6666,11.6666,11.659,11.6666,14337.0
2017-09-06 10:00:00,15.29,15.3,15.29,15.3,21207.0,11.6743,11.6819,11.6743,11.6819,21207.0
2017-09-06 10:10:00,15.3,15.3,15.28,15.29,12738.0,11.6819,11.6819,11.6666,11.6743,12738.0
2017-09-06 10:20:00,15.29,15.29,15.29,15.29,18393.0,11.6743,11.6743,11.6743,11.6743,18393.0
2017-09-06 10:30:00,15.29,15.29,15.28,15.29,55812.0,11.6743,11.6743,11.6666,11.6743,55812.0
2017-09-06 10:40:00,15.29,15.29,15.27,15.29,12402.0,11.6743,11.6743,11.659,11.6743,12402.0
2017-09-06 10:50:00,15.28,15.29,15.28,15.29,11898.0,11.6666,11.6743,11.6666,11.6743,11898.0
2017-09-06 11:00:00,15.29,15.3,15.28,15.28,33342.0,11.6743,11.6819,11.6666,11.6666,33342.0
2017-09-06 11:10:00,15.28,15.29,15.28,15.28,14025.0,11.6666,11.6743,11.6666,11.6666,14025.0
2017-09-06 11:20:00,15.28,15.29,15.28,15.29,12189.0,11.6666,11.6743,11.6666,11.6743,12189.0
2017-09-06 11:30:00,15.29,15.29,15.28,15.29,9738.0,11.6743,11.6743,11.6666,11.6743,9738.0
2017-09-06 11:40:00,15.29,15.29,15.29,15.29,30717.0,11.6743,11.6743,11.6743,11.6743,30717.0
2017-09-06 11:50:00,15.29,15.3,15.29,15.3,17469.0,11.6743,11.6819,11.6743,11.6819,17469.0
2017-09-06 12:00:00,15.3,15.3,15.29,15.3,26604.0,11.6819,11.6819,11.6743,11.6819,26604.0
2017-09-06 12:10:00,15.29,15.31,15.29,15.31,12372.0,11.6743,11.6895,11.6743,11.6895,12372.0
2017-09-06 12:20:00,15.31,15.31,15.3,15.31,9258.0,11.6895,11.6895,11.6819,11.6895,9258.0
2017-09-06 12:30:00,15.31,15.31,15.3,15.31,8397.0,11.6895,11.6895,11.6819,11.6895,8397.0
2017-09-06 12:40:00,15.3,15.31,15.3,15.31,34710.0,11.6819,11.6895,11.6819,11.6895,34710.0
2017-09-06 12:50:00,15.31,15.31,15.3,15.3,18558.0,11.6895,11.6895,11.6819,11.6819,18558.0
2017-09-06 13:00:00,15.3,15.31,15.3,15.3,15255.0,11.6819,11.6895,11.6819,11.6819,15255.0
2017-09-06 13:10:00,15.3,15.31,15.3,15.31,53172.0,11.6819,11.6895,11.6819,11.6895,53172.0
2017-09-06 13:20:00,15.31,15.31,15.3,15.3,6372.0,11.6895,11.6895,11.6819,11.6819,6372.0
2017-09-06 13:30:00,15.3,15.31,15.3,15.3,5262.0,11.6819,11.6895,11.6819,11.6819,5262.0
2017-09-06 13:40:00,15.3,15.31,15.3,15.3,6828.0,11.6819,11.6895,11.6819,11.6819,6828.0
2017-09-06 13:50:00,15.3,15.3,15.29,15.29,18495.0,11.6819,11.6819,11.6743,11.6743,18495.0
2017-09-06 14:00:00,15.29,15.31,15.29,15.3,14343.0,11.6743,11.6895,11.6743,11.6819,14343.0
2017-09-06 14:10:00,15.31,15.31,15.3,15.31,4452.0,11.6895,11.6895,11.6819,11.6895,4452.0
2017-09-06 14:20:00,15.31,15.31,15.31,15.31,6660.0,11.6895,11.6895,11.6895,11.6895,6660.0
2017-09-06 14:30:00,15.31,15.31,15.31,15.31,13533.0,11.6895,11.6895,11.6895,11.6895,13533.0
2017-09-06 14:40:00,15.31,15.31,15.3,15.31,106605.0,11.6895,11.6895,11.6819,11.6895,106605.0
2017-09-06 14:50:00,15.31,15.31,15.3,15.31,15678.0,11.6895,11.6895,11.6819,11.6895,15678.0
2017-09-06 15:00:00,15.31,15.31,15.31,15.31,21519.0,11.6895,11.6895,11.6895,11.6895,21519.0
2017-09-06 15:10:00,15.31,15.32,15.31,15.32,18123.0,11.6895,11.6972,11.6895,11.6972,18123.0
2017-09-06 15:20:00,15.32,15.32,15.32,15.32,12366.0,11.6972,11.6972,11.6972,11.6972,12366.0
2017-09-06 15:30:00,15.32,15.32,15.31,15.31,13161.0,11.6972,11.6972,11.6895,11.6895,13161.0
2017-09-06 15:40:00,15.31,15.32,15.31,15.31,156216.0,11.6895,11.6972,11.6895,11.6895,156216.0
2017-09-06 15:50:00,15.3,15.31,15.3,15.3,46401.0,11.6819,11.6895,11.6819,11.6819,46401.0
2017-09-07 09:30:00,15.33,15.34,15.32,15.33,77841.0,11.7048,11.7124,11.6972,11.7048,77841.0
2017-09-07 09:40:00,15.33,15.34,15.33,15.33,9297.0,11.7048,11.7124,11.7048,11.7048,9297.0
2017-09-07 09:50:00,15.32,15.33,15.31,15.32,15171.0,11.6972,11.7048,11.6895,11.6972,15171.0
2017-09-07 10:00:00,15.31,15.31,15.29,15.3,13371.0,11.6895,11.6895,11.6743,11.6819,13371.0
2017-09-07 10:10:00,15.31,15.31,15.3,15.31,9654.0,11.6895,11.6895,11.6819,11.6895,9654.0
2017-09-07 10:20:00,15.31,15.31,15.3,15.3,9690.0,11.6895,11.6895,11.6819,11.6819,9690.0
2017-09-07 10:30:00,15.3,15.32,15.3,15.31,21180.0,11.6819,11.6972,11.6819,11.6895,21180.0
2017-09-07 10:40:00,15.32,15.33,15.31,15.32,6912.0,11.6972,11.7048,11.6895,11.6972,6912.0
2017-09-07 10:50:00,15.33,15.33,15.33,15.33,9591.0,11.7048,11.7048,11.7048,11.7048,9591.0
2017-09-07 11:00:00,15.33,15.33,15.31,15.32,22581.0,11.7048,11.7048,11.6895,11.6972,22581.0
2017-09-07 11:10:00,15.32,15.32,15.3,15.31,26202.0,11.6972,11.6972,11.6819,11.6895,26202.0
2017-09-07 11:20:00,15.3,15.31,15.3,15.3,20460.0,11.6819,11.6895,11.6819,11.6819,20460.0
2017-09-07 11:30:00,15.3,15.31,15.3,15.31,15678.0,11.6819,11.6895,11.6819,11.6895,15678.0
2017-09-07 11:40:00,15.31,15.31,15.3,15.3,8958.0,11.6895,11.6895,11.6819,11.6819,8958.0
2017-09-07 11:50:00,15.3,15.3,15.3,15.3,12282.0,11.6819,11.6819,11.6819,11.6819,12282.0
2017-09-07 12:00:00,15.3,15.3,15.29,15.3,7329.0,11.6819,11.6819,11.6743,11.6819,7329.0
2017-09-07 12:10:00,15.3,15.3,15.29,15.29,1731.0,11.6819,11.6819,11.6743,11.6743,1731.0
2017-09-07 12:20:00,15.3,15.3,15.3,15.3,82329.0,11.6819,11.6819,11.6819,11.6819,82329.0
2017-09-07 12:30:00,15.3,15.31,15.29,15.3,16464.0,11.6819,11.6895,11.6743,11.6819,16464.0
2017-09-07 12:40:00,15.29,15.3,15.29,15.3,8769.0,11.6743,11.6819,11.6743,11.6819,8769.0
2017-09-07 12:50:00,15.3,15.31,15.3,15.31,8052.0,11.6819,11.6895,11.6819,11.6895,8052.0
2017-09-07 13:00:00,15.31,15.31,15.3,15.31,8715.0,11.6895,11.6895,11.6819,11.6895,8715.0
2017-09-07 13:10:00,15.31,15.31,15.3,15.31,6351.0,11.6895,11.6895,11.6819,11.6895,6351.0
2017-09-07 13:20:00,15.31,15.31,15.3,15.31,8508.0,11.6895,11.6895,11.6819,11.6895,8508.0
2017-09-07 13:30:00,15.31,15.31,15.31,15.31,9498.0,11.6895,11.6895,11.6895,11.6895,9498.0
2017-09-07 13:40:00,15.31,15.32,15.31,15.31,4728.0,11.6895,11.6972,11.6895,11.6895,4728.0
2017-09-07 13:50:00,15.31,15.32,15.31,15.31,13566.0,11.6895,11.6972,11.6895,11.6895,13566.0
2017-09-07 14:00:00,15.31,15.32,15.31,15.32,10080.0,11.6895,11.6972,11.6895,11.6972,10080.0
2017-09-07 14:10:00,15.32,15.33,15.32,15.33,9513.0,11.6972,11.7048,11.6972,11.7048,9513.0
2017-09-07 14:20:00,15.32,15.33,15.32,15.32,4032.0,11.6972,11.7048,11.6972,11.6972,4032.0
2017-09-07 14:30:00,15.33,15.33,15.32,15.32,37131.0,11.7048,11.7048,11.6972,11.6972,37131.0
2017-09-07 14:40:00,15.32,15.32,15.31,15.32,11481.0,11.6972,11.6972,11.6895,11.6972,11481.0
2017-09-07 14:50:00,15.32,15.32,15.32,15.32,11613.0,11.6972,11.6972,11.6972,11.6972,11613.0
2017-09-07 15:00:00,15.32,15.32,15.31,15.32,4845.0,11.6972,11.6972,11.6895,11.6972,4845.0
2017-09-07 15:10:00,15.32,15.32,15.32,15.32,7836.0,11.6972,11.6972,11.6972,11.6972,7836.0
2017-09-07 15:20:00,15.32,15.32,15.31,15.31,9528.0,11.6972,11.6972,11.6895,11.6895,9528.0
2017-09-07 15:30:00,15.31,15.32,15.31,15.32,14997.0,11.6895,11.6972,11.6895,11.6972,14997.0
2017-09-07 15:40:00,15.32,15.33,15.31,15.33,10137.0,11.6972,11.7048,11.6895,11.7048,10137.0
2017-09-07 15:50:00,15.33,15.33,15.32,15.32,14568.0,11.7048,11.7048,11.6972,11.6972,14568.0
2017-09-08 09:30:00,15.31,15.31,15.29,15.29,42468.0,11.6895,11.6895,11.6743,11.6743,42468.0
2017-09-08 09:40:00,15.29,15.3,15.28,15.29,6123.0,11.6743,11.6819,11.6666,11.6743,6123.0
2017-09-08 09:50:00,15.29,15.29,15.28,15.29,17481.0,11.6743,11.6743,11.6666,11.6743,17481.0
2017-09-08 10:00:00,15.3,15.3,15.3,15.3,17457.0,11.6819,11.6819,11.6819,11.6819,17457.0
2017-09-08 10:10:00,15.3,15.31,15.29,15.3,11355.0,11.6819,11.6895,11.6743,11.6819,11355.0
2017-09-08 10:20:00,15.3,15.3,15.29,15.3,7152.0,11.6819,11.6819,11.6743,11.6819,7152.0
2017-09-08 10:30:00,15.3,15.31,15.29,15.3,12147.0,11.6819,11.6895,11.6743,11.6819,12147.0
2017-09-08 10:40:00,15.3,15.31,15.3,15.31,27111.0,11.6819,11.6895,11.6819,11.6895,27111.0
2017-09-08 10:50:00,15.31,15.32,15.3,15.31,18207.0,11.6895,11.6972,11.6819,11.6895,18207.0
2017-09-08 11:00:00,15.31,15.32,15.31,15.32,22773.0,11.6895,11.6972,11.6895,11.6972,22773.0
2017-09-08 11:10:00,15.32,15.32,15.31,15.31,15402.0,11.6972,11.6972,11.6895,11.6895,15402.0
2017-09-08 11:20:00,15.3,15.32,15.3,15.32,5259.0,11.6819,11.6972,11.6819,11.6972,5259.0
2017-09-08 11:30:00,15.32,15.32,15.31,15.31,16056.0,11.6972,11.6972,11.6895,11.6895,16056.0
2017-09-08 11:40:00,15.31,15.32,15.31,15.31,12882.0,11.6895,11.6972,11.6895,11.6895,12882.0
2017-09-08 11:50:00,15.31,15.32,15.31,15.31,9579.0,11.6895,11.6972,11.6895,11.6895,9579.0
2017-09-08 12:00:00,15.31,15.31,15.29,15.29,22428.0,11.6895,11.6895,11.6743,11.6743,22428.0
2017-09-08 12:10:00,15.29,15.3,15.29,15.3,11355.0,11.6743,11.6819,11.6743,11.6819,11355.0
2017-09-08 12:20:00,15.3,15.31,15.29,15.3,21003.0,11.6819,11.6895,11.6743,11.6819,21003.0
2017-09-08 12:30:00,15.3,15.31,15.3,15.3,7824.0,11.6819,11.6895,11.6819,11.6819,7824.0
2017-09-08 12:40:00,15.3,15.3,15.3,15.3,5196.0,11.6819,11.6819,11.6819,11.6819,5196.0
2017-09-08 12:50:00,15.3,15.31,15.3,15.3,132015.0,11.6819,11.6895,11.6819,11.6819,132015.0
2017-09-08 13:00:00,15.3,15.31,15.3,15.3,48465.0,11.6819,11.6895,11.6819,11.6819,48465.0
2017-09-08 13:10:00,15.31,15.31,15.31,15.31,40677.0,11.6895,11.6895,11.6895,11.6895,40677.0
2017-09-08 13:20:00,15.31,15.31,15.3,15.31,70320.0,11.6895,11.6895,11.6819,11.6895,70320.0
2017-09-08 13:30:00,15.3,15.31,15.3,15.31,73317.0,11.6819,11.6895,11.6819,11.6895,73317.0
2017-09-08 13:40:00,15.31,15.31,15.3,15.3,16830.0,11.6895,11.6895,11.6819,11.6819,16830.0
2017-09-08 13:50:00,15.31,15.31,15.3,15.31,8703.0,11.6895,11.6895,11.6819,11.6895,8703.0
2017-09-08 14:00:00,15.31,15.31,15.3,15.31,8328.0,11.6895,11.6895,11.6819,11.6895,8328.0
2017-09-08 14:10:00,15.3,15.31,15.3,15.31,13110.0,11.6819,11.6895,11.6819,11.6895,13110.0
2017-09-08 14:20:00,15.3,15.31,15.3,15.31,6570.0,11.6819,11.6895,11.6819,11.6895,6570.0
2017-09-08 14:30:00,15.32,15.32,15.31,15.32,38010.0,11.6972,11.6972,11.6895,11.6972,38010.0
2017-09-08 14:40:00,15.31,15.32,15.3,15.3,10728.0,11.6895,11.6972,11.6819,11.6819,10728.0
2017-09-08 14:50:00,15.3,15.31,15.3,15.31,15162.0,11.6819,11.6895,11.6819,11.6895,15162.0
2017-09-08 15:00:00,15.3,15.31,15.3,15.31,9279.0,11.6819,11.6895,11.6819,11.6895,9279.0
2017-09-08 15:10:00,15.31,15.31,15.29,15.3,25338.0,11.6895,11.6895,11.6743,11.6819,25338.0
2017-09-08 15:20:00,15.3,15.3,15.29,15.3,8358.0,11.6819,11.6819,11.6743,11.6819,8358.0
2017-09-08 15:30:00,15.3,15.3,15.29,15.29,11043.0,11.6819,11.6819,11.6743,11.6743,11043.0
2017-09-08 15:40:00,15.29,15.3,15.29,15.3,9387.0,11.6743,11.6819,11.6743,11.6819,9387.0
2017-09-08 15:50:00,15.3,15.31,15.3,15.3,35751.0,11.6819,11.6895,11.6819,11.6819,35751.0
2017-09-11 09:30:00,15.36,15.38,15.35,15.38,99411.0,11.7277,11.743,11.7201,11.743,99411.0
2017-09-11 09:40:00,15.38,15.4,15.38,15.39,106533.0,11.743,11.7582,11.743,11.7506,106533.0
2017-09-11 09:50:00,15.39,15.4,15.39,15.39,59790.0,11.7506,11.7582,11.7506,11.7506,59790.0
2017-09-11 10:00:00,15.39,15.4,15.39,15.39,36528.0,11.7506,11.7582,11.7506,11.7506,36528.0
2017-09-11 10:10:00,15.4,15.4,15.39,15.39,7365.0,11.7582,11.7582,11.7506,11.7506,7365.0
2017-09-11 10:20:00,15.39,15.4,15.39,15.4,23727.0,11.7506,11.7582,11.7506,11.7582,23727.0
2017-09-11 10:30:00,15.4,15.4,15.4,15.4,7887.0,11.7582,11.7582,11.7582,11.7582,7887.0
2017-09-11 10:40:00,15.4,15.4,15.39,15.4,81255.0,11.7582,11.7582,11.7506,11.7582,81255.0
2017-09-11 10:50:00,15.4,15.41,15.4,15.41,28167.0,11.7582,11.7659,11.7582,11.7659,28167.0
2017-09-11 11:00:00,15.41,15.41,15.39,15.4,144978.0,11.7659,11.7659,11.7506,11.7582,144978.0
2017-09-11 11:10:00,15.4,15.41,15.4,15.41,11349.0,11.7582,11.7659,11.7582,11.7659,11349.0
2017-09-11 11:20:00,15.41,15.41,15.4,15.41,7923.0,11.7659,11.7659,11.7582,11.7659,7923.0
2017-09-11 11:30:00,15.41,15.42,15.41,15.41,5682.0,11.7659,11.7735,11.7659,11.7659,5682.0
2017-09-11 11:40:00,15.41,15.43,15.41,15.43,21990.0,11.7659,11.7811,11.7659,11.7811,21990.0
2017-09-11 11:50:00,15.43,15.43,15.43,15.43,30435.0,11.7811,11.7811,11.7811,11.7811,30435.0
2017-09-11 12:00:00,15.43,15.43,15.42,15.43,8220.0,11.7811,11.7811,11.7735,11.7811,8220.0
2017-09-11 12:10:00,15.42,15.43,15.42,15.43,20493.0,11.7735,11.7811,11.7735,11.7811,20493.0
2017-09-11 12:20:00,15.43,15.43,15.43,15.43,155502.0,11.7811,11.7811,11.7811,11.7811,155502.0
2017-09-11 12:30:00,15.43,15.43,15.43,15.43,7302.0,11.7811,11.7811,11.7811,11.7811,7302.0
2017-09-11 12:40:00,15.43,15.44,15.43,15.43,35664.0,11.7811,11.7888,11.7811,11.7811,35664.0
2017-09-11 12:50:00,15.43,15.44,15.43,15.43,23472.0,11.7811,11.7888,11.7811,11.7811,23472.0
2017-09-11 13:00:00,15.44,15.44,15.43,15.43,8289.0,11.7888,11.7888,11.7811,11.7811,8289.0
2017-09-11 13:10:00,15.44,15.44,15.43,15.44,30939.0,11.7888,11.7888,11.7811,11.7888,30939.0
2017-09-11 13:20:00,15.44,15.44,15.44,15.44,13563.0,11.7888,11.7888,11.7888,11.7888,13563.0
2017-09-11 13:30:00,15.44,15.44,15.44,15.44,1659.0,11.7888,11.7888,11.7888,11.7888,1659.0
2017-09-11 13:40:00,15.44,15.45,15.44,15.44,21450.0,11.7888,11.7964,11.7888,11.7888,21450.0
2017-09-11 13:50:00,15.44,15.44,15.44,15.44,35469.0,11.7888,11.7888,11.7888,11.7888,35469.0
2017-09-11 14:00:00,15.44,15.44,15.44,15.44,13383.0,11.7888,11.7888,11.7888,11.7888,13383.0
2017-09-11 14:10:00,15.44,15.44,15.44,15.44,85785.0,11.7888,11.7888,11.7888,11.7888,85785.0
2017-09-11 14:20:00,15.44,15.44,15.43,15.44,10197.0,11.7888,11.7888,11.7811,11.7888,10197.0
2017-09-11 14:30:00,15.44,15.44,15.44,15.44,3324.0,11.7888,11.7888,11.7888,11.7888,3324.0
2017-09-11 14:40:00,15.44,15.45,15.44,15.45,17985.0,11.7888,11.7964,11.7888,11.7964,17985.0
2017-09-11 14:50:00,15.44,15.45,15.44,15.44,9429.0,11.7888,11.7964,11.7888,11.7888,9429.0
2017-09-11 15:00:00,15.44,15.44,15.44,15.44,12972.0,11.7888,11.7888,11.7888,11.7888,12972.0
2017-09-11 15:10:00,15.44,15.44,15.43,15.44,19281.0,11.7888,11.7888,11.7811,11.7888,19281.0
2017-09-11 15:20:00,15.44,15.44,15.43,15.43,5766.0,11.7888,11.7888,11.7811,11.7811,5766.0
2017-09-11 15:30:00,15.43,15.44,15.43,15.44,14526.0,11.7811,11.7888,11.7811,11.7888,14526.0
2017-09-11 15:40:00,15.44,15.44,15.43,15.44,13536.0,11.7888,11.7888,11.7811,11.7888,13536.0
2017-09-11 15:50:00,15.43,15.44,15.43,15.43,74154.0,11.7811,11.7888,11.7811,11.7811,74154.0
2017-09-12 09:30:00,15.47,15.48,15.46,15.48,100470.0,11.8117,11.8193,11.8041,11.8193,100470.0
2017-09-12 09:40:00,15.48,15.49,15.47,15.49,16686.0,11.8193,11.827,11.8117,11.827,16686.0
2017-09-12 09:50:00,15.49,15.51,15.49,15.51,38595.0,11.827,11.8422,11.827,11.8422,38595.0
2017-09-12 10:00:00,15.51,15.52,15.51,15.51,15030.0,11.8422,11.8499,11.8422,11.8422,15030.0
2017-09-12 10:10:00,15.51,15.51,15.49,15.49,28707.0,11.8422,11.8422,11.827,11.827,28707.0
2017-09-12 10:20:00,15.49,15.49,15.49,15.49,7359.0,11.827,11.827,11.827,11.827,7359.0
2017-09-12 10:30:00,15.49,15.5,15.48,15.49,8436.0,11.827,11.8346,11.8193,11.827,8436.0
2017-09-12 10:40:00,15.48,15.49,15.48,15.48,13872.0,11.8193,11.827,11.8193,11.8193,13872.0
2017-09-12 10:50:00,15.48,15.49,15.48,15.48,19011.0,11.8193,11.827,11.8193,11.8193,19011.0
2017-09-12 11:00:00,15.48,15.5,15.48,15.49,13503.0,11.8193,11.8346,11.8193,11.827,13503.0
2017-09-12 11:10:00,15.5,15.5,15.49,15.49,10719.0,11.8346,11.8346,11.827,11.827,10719.0
2017-09-12 11:20:00,15.49,15.49,15.49,15.49,10479.0,11.827,11.827,11.827,11.827,10479.0
2017-09-12 11:30:00,15.49,15.49,15.49,15.49,5931.0,11.827,11.827,11.827,11.827,5931.0
2017-09-12 11:40:00,15.49,15.5,15.49,15.49,14187.0,11.827,11.8346,11.827,11.827,14187.0
2017-09-12 11:50:00,15.5,15.5,15.49,15.49,25626.0,11.8346,11.8346,11.827,11.827,25626.0
2017-09-12 12:00:00,15.49,15.49,15.49,15.49,6039.0,11.827,11.827,11.827,11.827,6039.0
2017-09-12 12:10:00,15.49,15.5,15.49,15.5,5163.0,11.827,11.8346,11.827,11.8346,5163.0
2017-09-12 12:20:00,15.5,15.5,15.49,15.5,14043.0,11.8346,11.8346,11.827,11.8346,14043.0
2017-09-12 12:30:00,15.5,15.5,15.5,15.5,2499.0,11.8346,11.8346,11.8346,11.8346,2499.0
2017-09-12 12:40:00,15.5,15.51,15.5,15.51,17865.0,11.8346,11.8422,11.8346,11.8422,17865.0
2017-09-12 12:50:00,15.51,15.51,15.5,15.5,82104.0,11.8422,11.8422,11.8346,11.8346,82104.0
2017-09-12 13:00:00,15.5,15.51,15.5,15.5,47754.0,11.8346,11.8422,11.8346,11.8346,47754.0
2017-09-12 13:10:00,15.5,15.5,15.5,15.5,89325.0,11.8346,11.8346,11.8346,11.8346,89325.0
2017-09-12 13:20:00,15.5,15.5,15.5,15.5,10932.0,11.8346,11.8346,11.8346,11.8346,10932.0
2017-09-12 13:30:00,15.5,15.51,15.5,15.5,11196.0,11.8346,11.8422,11.8346,11.8346,11196.0
2017-09-12 13:40:00,15.5,15.5,15.5,15.5,7611.0,11.8346,11.8346,11.8346,11.8346,7611.0
2017-09-12 13:50:00,15.5,15.5,15.49,15.49,12729.0,11.8346,11.8346,11.827,11.827,12729.0
2017-09-12 14:00:00,15.5,15.5,15.49,15.5,8247.0,11.8346,11.8346,11.827,11.8346,8247.0
2017-09-12 14:10:00,15.49,15.5,15.49,15.5,42405.0,11.827,11.8346,11.827,11.8346,42405.0
2017-09-12 14:20:00,15.49,15.5,15.49,15.5,5586.0,11.827,11.8346,11.827,11.8346,5586.0
2017-09-12 14:30:00,15.5,15.5,15.49,15.5,38193.0,11.8346,11.8346,11.827,11.8346,38193.0
2017-09-12 14:40:00,15.5,15.5,15.5,15.5,17391.0,11.8346,11.8346,11.8346,11.8346,17391.0
2017-09-12 14:50:00,15.5,15.5,15.49,15.5,13656.0,11.8346,11.8346,11.827,11.8346,13656.0
2017-09-12 15:00:00,15.5,15.5,15.49,15.5,32316.0,11.8346,11.8346,11.827,11.8346,32316.0
2017-09-12 15:10:00,15.5,15.5,15.49,15.49,13761.0,11.8346,11.8346,11.827,11.827,13761.0
2017-09-12 15:20:00,15.49,15.5,15.49,15.49,46503.0,11.827,11.8346,11.827,11.827,46503.0
2017-09-12 15:30:00,15.49,15.5,15.49,15.49,23262.0,11.827,11.8346,11.827,11.827,23262.0
2017-09-12 15:40:00,15.49,15.5,15.49,15.5,35295.0,11.827,11.8346,11.827,11.8346,35295.0
2017-09-12 15:50:00,15.5,15.51,15.5,15.5,33615.0,11.8346,11.8422,11.8346,11.8346,33615.0
2017-09-13 09:30:00,15.49,15.52,15.46,15.52,49491.0,11.827,11.8499,11.8041,11.8499,49491.0
2017-09-13 09:40:00,15.52,15.52,15.5,15.51,32070.0,11.8499,11.8499,11.8346,11.8422,32070.0
2017-09-13 09:50:00,15.51,15.52,15.51,15.52,10467.0,11.8422,11.8499,11.8422,11.8499,10467.0
2017-09-13 10:00:00,15.52,15.52,15.51,15.52,15951.0,11.8499,11.8499,11.8422,11.8499,15951.0
2017-09-13 10:10:00,15.52,15.53,15.52,15.52,17103.0,11.8499,11.8575,11.8499,11.8499,17103.0
2017-09-13 10:20:00,15.52,15.53,15.52,15.53,3729.0,11.8499,11.8575,11.8499,11.8575,3729.0
2017-09-13 10:30:00,15.53,15.53,15.52,15.53,24987.0,11.8575,11.8575,11.8499,11.8575,24987.0
2017-09-13 10:40:00,15.53,15.53,15.52,15.52,10809.0,11.8575,11.8575,11.8499,11.8499,10809.0
2017-09-13 10:50:00,15.52,15.53,15.52,15.52,29622.0,11.8499,11.8575,11.8499,11.8499,29622.0
2017-09-13 11:00:00,15.53,15.53,15.52,15.53,6483.0,11.8575,11.8575,11.8499,11.8575,6483.0
2017-09-13 11:10:00,15.53,15.53,15.53,15.53,31044.0,11.8575,11.8575,11.8575,11.8575,31044.0
2017-09-13 11:20:00,15.53,15.53,15.52,15.52,12717.0,11.8575,11.8575,11.8499,11.8499,12717.0
2017-09-13 11:30:00,15.52,15.52,15.51,15.51,18456.0,11.8499,11.8499,11.8422,11.8422,18456.0
2017-09-13 11:40:00,15.51,15.52,15.51,15.52,7221.0,11.8422,11.8499,11.8422,11.8499,7221.0
2017-09-13 11:50:00,15.52,15.53,15.52,15.53,10659.0,11.8499,11.8575,11.8499,11.8575,10659.0
2017-09-13 12:00:00,15.53,15.53,15.52,15.53,18321.0,11.8575,11.8575,11.8499,11.8575,18321.0
2017-09-13 12:10:00,15.53,15.53,15.52,15.53,12924.0,11.8575,11.8575,11.8499,11.8575,12924.0
2017-09-13 12:20:00,15.53,15.53,15.53,15.53,11592.0,11.8575,11.8575,11.8575,11.8575,11592.0
2017-09-13 12:30:00,15.53,15.53,15.53,15.53,106740.0,11.8575,11.8575,11.8575,11.8575,106740.0
2017-09-13 12:40:00,15.53,15.54,15.53,15.54,64083.0,11.8575,11.8651,11.8575,11.8651,64083.0
2017-09-13 12:50:00,15.53,15.54,15.53,15.53,14907.0,11.8575,11.8651,11.8575,11.8575,14907.0
2017-09-13 13:00:00,15.54,15.54,15.53,15.53,11946.0,11.8651,11.8651,11.8575,11.8575,11946.0
2017-09-13 13:10:00,15.53,15.54,15.53,15.54,6816.0,11.8575,11.8651,11.8575,11.8651,6816.0
2017-09-13 13:20:00,15.54,15.54,15.53,15.54,8649.0,11.8651,11.8651,11.8575,11.8651,8649.0
2017-09-13 13:30:00,15.54,15.54,15.53,15.53,8241.0,11.8651,11.8651,11.8575,11.8575,8241.0
2017-09-13 13:40:00,15.53,15.54,15.53,15.54,13500.0,11.8575,11.8651,11.8575,11.8651,13500.0
2017-09-13 13:50:00,15.54,15.54,15.53,15.53,6576.0,11.8651,11.8651,11.8575,11.8575,6576.0
2017-09-13 14:00:00,15.53,15.54,15.53,15.53,10983.0,11.8575,11.8651,11.8575,11.8575,10983.0
2017-09-13 14:10:00,15.54,15.54,15.53,15.53,15111.0,11.8651,11.8651,11.8575,11.8575,15111.0
2017-09-13 14:20:00,15.53,15.54,15.53,15.53,18546.0,11.8575,11.8651,11.8575,11.8575,18546.0
2017-09-13 14:30:00,15.53,15.53,15.53,15.53,11442.0,11.8575,11.8575,11.8575,11.8575,11442.0
2017-09-13 14:40:00,15.52,15.53,15.52,15.53,16641.0,11.8499,11.8575,11.8499,11.8575,16641.0
2017-09-13 14:50:00,15.53,15.53,15.53,15.53,31194.0,11.8575,11.8575,11.8575,11.8575,31194.0
2017-09-13 15:00:00,15.53,15.53,15.52,15.52,5637.0,11.8575,11.8575,11.8499,11.8499,5637.0
2017-09-13 15:10:00,15.53,15.53,15.52,15.53,5640.0,11.8575,11.8575,11.8499,11.8575,5640.0
2017-09-13 15:20:00,15.53,15.53,15.52,15.53,8487.0,11.8575,11.8575,11.8499,11.8575,8487.0
2017-09-13 15:30:00,15.53,15.53,15.52,15.53,21630.0,11.8575,11.8575,11.8499,11.8575,21630.0
2017-09-13 15:40:00,15.53,15.53,15.52,15.53,18114.0,11.8575,11.8575,11.8499,11.8575,18114.0
2017-09-13 15:50:00,15.53,15.54,15.53,15.54,26796.0,11.8575,11.8651,11.8575,11.8651,26796.0
2017-09-14 09:30:00,15.52,15.53,15.52,15.52,43209.0,11.8499,11.8575,11.8499,11.8499,43209.0
2017-09-14 09:40:00,15.52,15.53,15.52,15.53,16014.0,11.8499,11.8575,11.8499,11.8575,16014.0
2017-09-14 09:50:00,15.53,15.54,15.53,15.54,32010.0,11.8575,11.8651,11.8575,11.8651,32010.0
2017-09-14 10:00:00,15.54,15.54,15.53,15.53,32037.0,11.8651,11.8651,11.8575,11.8575,32037.0
2017-09-14 10:10:00,15.54,15.55,15.53,15.55,30231.0,11.8651,11.8728,11.8575,11.8728,30231.0
2017-09-14 10:20:00,15.55,15.55,15.55,15.55,3000.0,11.8728,11.8728,11.8728,11.8728,3000.0
2017-09-14 10:30:00,15.55,15.55,15.54,15.55,17592.0,11.8728,11.8728,11.8651,11.8728,17592.0
2017-09-14 10:40:00,15.55,15.55,15.54,15.55,6153.0,11.8728,11.8728,11.8651,11.8728,6153.0
2017-09-14 10:50:00,15.56,15.56,15.55,15.56,5286.0,11.8804,11.8804,11.8728,11.8804,5286.0
2017-09-14 11:00:00,15.56,15.56,15.55,15.56,14352.0,11.8804,11.8804,11.8728,11.8804,14352.0
2017-09-14 11:10:00,15.56,15.57,15.56,15.56,47193.0,11.8804,11.888,11.8804,11.8804,47193.0
2017-09-14 11:20:00,15.56,15.56,15.55,15.56,16137.0,11.8804,11.8804,11.8728,11.8804,16137.0
2017-09-14 11:30:00,15.56,15.56,15.55,15.56,26475.0,11.8804,11.8804,11.8728,11.8804,26475.0
2017-09-14 11:40:00,15.56,15.56,15.56,15.56,6189.0,11.8804,11.8804,11.8804,11.8804,6189.0
2017-09-14 11:50:00,15.56,15.56,15.56,15.56,9618.0,11.8804,11.8804,11.8804,11.8804,9618.0
2017-09-14 12:00:00,15.56,15.56,15.56,15.56,16566.0,11.8804,11.8804,11.8804,11.8804,16566.0
2017-09-14 12:10:00,15.56,15.56,15.55,15.56,9678.0,11.8804,11.8804,11.8728,11.8804,9678.0
2017-09-14 12:20:00,15.56,15.57,15.56,15.57,6186.0,11.8804,11.888,11.8804,11.888,6186.0
2017-09-14 12:30:00,15.57,15.57,15.57,15.57,4803.0,11.888,11.888,11.888,11.888,4803.0
2017-09-14 12:40:00,15.57,15.58,15.57,15.58,6843.0,11.888,11.8957,11.888,11.8957,6843.0
2017-09-14 12:50:00,15.58,15.58,15.57,15.57,2430.0,11.8957,11.8957,11.888,11.888,2430.0
2017-09-14 13:00:00,15.58,15.58,15.57,15.57,7152.0,11.8957,11.8957,11.888,11.888,7152.0
2017-09-14 13:10:00,15.57,15.57,15.57,15.57,73461.0,11.888,11.888,11.888,11.888,73461.0
2017-09-14 13:20:00,15.57,15.58,15.57,15.57,14763.0,11.888,11.8957,11.888,11.888,14763.0
2017-09-14 13:30:00,15.57,15.58,15.57,15.57,16878.0,11.888,11.8957,11.888,11.888,16878.0
2017-09-14 13:40:00,15.57,15.57,15.57,15.57,13167.0,11.888,11.888,11.888,11.888,13167.0
2017-09-14 13:50:00,15.57,15.58,15.57,15.57,8184.0,11.888,11.8957,11.888,11.888,8184.0
2017-09-14 14:00:00,15.57,15.58,15.57,15.58,5487.0,11.888,11.8957,11.888,11.8957,5487.0
2017-09-14 14:10:00,15.58,15.58,15.58,15.58,7113.0,11.8957,11.8957,11.8957,11.8957,7113.0
2017-09-14 14:20:00,15.58,15.59,15.58,15.58,52497.0,11.8957,11.9033,11.8957,11.8957,52497.0
2017-09-14 14:30:00,15.58,15.58,15.58,15.58,12843.0,11.8957,11.8957,11.8957,11.8957,12843.0
2017-09-14 14:40:00,15.58,15.59,15.58,15.59,31065.0,11.8957,11.9033,11.8957,11.9033,31065.0
2017-09-14 14:50:00,15.59,15.59,15.58,15.58,17364.0,11.9033,11.9033,11.8957,11.8957,17364.0
2017-09-14 15:00:00,15.58,15.58,15.57,15.58,21879.0,11.8957,11.8957,11.888,11.8957,21879.0
2017-09-14 15:10:00,15.58,15.58,15.57,15.57,20568.0,11.8957,11.8957,11.888,11.888,20568.0
2017-09-14 15:20:00,15.57,15.58,15.57,15.58,17028.0,11.888,11.8957,11.888,11.8957,17028.0
2017-09-14 15:30:00,15.58,15.58,15.58,15.58,15045.0,11.8957,11.8957,11.8957,11.8957,15045.0
2017-09-14 15:40:00,15.58,15.58,15.58,15.58,6741.0,11.8957,11.8957,11.8957,11.8957,6741.0
2017-09-14 15:50:00,15.58,15.58,15.57,15.58,17373.0,11.8957,11.8957,11.888,11.8957,17373.0
2017-09-15 09:30:00,15.59,15.61,15.59,15.6,138021.0,11.9033,11.9186,11.9033,11.9109,138021.0
2017-09-15 09:40:00,15.6,15.61,15.6,15.61,18315.0,11.9109,11.9186,11.9109,11.9186,18315.0
2017-09-15 09:50:00,15.61,15.61,15.6,15.6,8796.0,11.9186,11.9186,11.9109,11.9109,8796.0
2017-09-15 10:00:00,15.6,15.6,15.59,15.59,20841.0,11.9109,11.9109,11.9033,11.9033,20841.0
2017-09-15 10:10:00,15.59,15.6,15.59,15.6,15399.0,11.9033,11.9109,11.9033,11.9109,15399.0
2017-09-15 10:20:00,15.6,15.61,15.6,15.61,3906.0,11.9109,11.9186,11.9109,11.9186,3906.0
2017-09-15 10:30:00,15.6,15.61,15.6,15.61,33168.0,11.9109,11.9186,11.9109,11.9186,33168.0
2017-09-15 10:40:00,15.61,15.61,15.61,15.61,3339.0,11.9186,11.9186,11.9186,11.9186,3339.0
2017-09-15 10:50:00,15.61,15.62,15.61,15.62,11355.0,11.9186,11.9262,11.9186,11.9262,11355.0
2017-09-15 11:00:00,15.62,15.62,15.61,15.62,14556.0,11.9262,11.9262,11.9186,11.9262,14556.0
2017-09-15 11:10:00,15.62,15.62,15.61,15.62,13890.0,11.9262,11.9262,11.9186,11.9262,13890.0
2017-09-15 11:20:00,15.62,15.63,15.62,15.63,12390.0,11.9262,11.9339,11.9262,11.9339,12390.0
2017-09-15 11:30:00,15.62,15.63,15.62,15.62,5436.0,11.9262,11.9339,11.9262,11.9262,5436.0
2017-09-15 11:40:00,15.62,15.63,15.62,15.63,7725.0,11.9262,11.9339,11.9262,11.9339,7725.0
2017-09-15 11:50:00,15.62,15.63,15.62,15.63,11775.0,11.9262,11.9339,11.9262,11.9339,11775.0
2017-09-15 12:00:00,15.62,15.63,15.62,15.63,7071.0,11.9262,11.9339,11.9262,11.9339,7071.0
2017-09-15 12:10:00,15.63,15.63,15.62,15.63,15555.0,11.9339,11.9339,11.9262,11.9339,15555.0
2017-09-15 12:20:00,15.63,15.63,15.63,15.63,23352.0,11.9339,11.9339,11.9339,11.9339,23352.0
2017-09-15 12:30:00,15.63,15.63,15.62,15.63,21546.0,11.9339,11.9339,11.9262,11.9339,21546.0
2017-09-15 12:40:00,15.63,15.63,15.62,15.62,110133.0,11.9339,11.9339,11.9262,11.9262,110133.0
2017-09-15 12:50:00,15.62,15.62,15.62,15.62,13317.0,11.9262,11.9262,11.9262,11.9262,13317.0
2017-09-15 13:00:00,15.62,15.62,15.62,15.62,12006.0,11.9262,11.9262,11.9262,11.9262,12006.0
2017-09-15 13:10:00,15.62,15.62,15.62,15.62,3480.0,11.9262,11.9262,11.9262,11.9262,3480.0
2017-09-15 13:20:00,15.62,15.62,15.62,15.62,13563.0,11.9262,11.9262,11.9262,11.9262,13563.0
2017-09-15 13:30:00,15.62,15.63,15.62,15.62,5259.0,11.9262,11.9339,11.9262,11.9262,5259.0
2017-09-15 13:40:00,15.62,15.63,15.62,15.62,17325.0,11.9262,11.9339,11.9262,11.9262,17325.0
2017-09-15 13:50:00,15.62,15.62,15.62,15.62,7089.0,11.9262,11.9262,11.9262,11.9262,7089.0
2017-09-15 14:00:00,15.62,15.62,15.62,15.62,5253.0,11.9262,11.9262,11.9262,11.9262,5253.0
2017-09-15 14:10:00,15.62,15.63,15.62,15.62,7221.0,11.9262,11.9339,11.9262,11.9262,7221.0
2017-09-15 14:20:00,15.63,15.63,15.62,15.63,45399.0,11.9339,11.9339,11.9262,11.9339,45399.0
2017-09-15 14:30:00,15.63,15.63,15.63,15.63,84849.0,11.9339,11.9339,11.9339,11.9339,84849.0
2017-09-15 14:40:00,15.63,15.63,15.63,15.63,10152.0,11.9339,11.9339,11.9339,11.9339,10152.0
2017-09-15 14:50:00,15.63,15.63,15.63,15.63,14073.0,11.9339,11.9339,11.9339,11.9339,14073.0
2017-09-15 15:00:00,15.63,15.63,15.63,15.63,18810.0,11.9339,11.9339,11.9339,11.9339,18810.0
2017-09-15 15:10:00,15.63,15.63,15.63,15.63,78114.0,11.9339,11.9339,11.9339,11.9339,78114.0
2017-09-15 15:20:00,15.63,15.64,15.63,15.64,32076.0,11.9339,11.9415,11.9339,11.9415,32076.0
2017-09-15 15:30:00,15.63,15.64,15.63,15.64,22029.0,11.9339,11.9415,11.9339,11.9415,22029.0
2017-09-15 15:40:00,15.63,15.63,15.63,15.63,13482.0,11.9339,11.9339,11.9339,11.9339,13482.0
2017-09-15 15:50:00,15.64,15.64,15.63,15.64,70035.0,11.9415,11.9415,11.9339,11.9415,70035.0
2017-09-18 09:30:00,15.55,15.55,15.52,15.54,95151.0,11.9602,11.9602,11.9371,11.9525,95151.0
2017-09-18 09:40:00,15.54,15.56,15.54,15.56,30033.0,11.9525,11.9679,11.9525,11.9679,30033.0
2017-09-18 09:50:00,15.55,15.56,15.55,15.56,31383.0,11.9602,11.9679,11.9602,11.9679,31383.0
2017-09-18 10:00:00,15.56,15.57,15.56,15.56,13308.0,11.9679,11.9756,11.9679,11.9679,13308.0
2017-09-18 10:10:00,15.56,15.56,15.56,15.56,37137.0,11.9679,11.9679,11.9679,11.9679,37137.0
2017-09-18 10:20:00,15.56,15.56,15.55,15.56,331278.0,11.9679,11.9679,11.9602,11.9679,331278.0
2017-09-18 10:30:00,15.56,15.57,15.56,15.56,36813.0,11.9679,11.9756,11.9679,11.9679,36813.0
2017-09-18 10:40:00,15.56,15.57,15.56,15.57,15588.0,11.9679,11.9756,11.9679,11.9756,15588.0
2017-09-18 10:50:00,15.57,15.57,15.56,15.57,3495.0,11.9756,11.9756,11.9679,11.9756,3495.0
2017-09-18 11:00:00,15.57,15.57,15.57,15.57,20106.0,11.9756,11.9756,11.9756,11.9756,20106.0
2017-09-18 11:10:00,15.57,15.57,15.57,15.57,12849.0,11.9756,11.9756,11.9756,11.9756,12849.0
2017-09-18 11:20:00,15.57,15.58,15.56,15.57,29061.0,11.9756,11.9833,11.9679,11.9756,29061.0
2017-09-18 11:30:00,15.58,15.58,15.56,15.57,5949.0,11.9833,11.9833,11.9679,11.9756,5949.0
2017-09-18 11:40:00,15.57,15.57,15.56,15.57,13944.0,11.9756,11.9756,11.9679,11.9756,13944.0
2017-09-18 11:50:00,15.57,15.57,15.57,15.57,11427.0,11.9756,11.9756,11.9756,11.9756,11427.0
2017-09-18 12:00:00,15.57,15.57,15.57,15.57,8544.0,11.9756,11.9756,11.9756,11.9756,8544.0
2017-09-18 12:10:00,15.57,15.57,15.56,15.57,22548.0,11.9756,11.9756,11.9679,11.9756,22548.0
2017-09-18 12:20:00,15.56,15.57,15.56,15.57,18495.0,11.9679,11.9756,11.9679,11.9756,18495.0
2017-09-18 12:30:00,15.57,15.57,15.56,15.57,23160.0,11.9756,11.9756,11.9679,11.9756,23160.0
2017-09-18 12:40:00,15.56,15.57,15.55,15.56,23106.0,11.9679,11.9756,11.9602,11.9679,23106.0
2017-09-18 12:50:00,15.56,15.56,15.56,15.56,27375.0,11.9679,11.9679,11.9679,11.9679,27375.0
2017-09-18 13:00:00,15.56,15.56,15.55,15.56,10878.0,11.9679,11.9679,11.9602,11.9679,10878.0
2017-09-18 13:10:00,15.55,15.56,15.55,15.56,131760.0,11.9602,11.9679,11.9602,11.9679,131760.0
2017-09-18 13:20:00,15.56,15.56,15.55,15.56,10353.0,11.9679,11.9679,11.9602,11.9679,10353.0
2017-09-18 13:30:00,15.56,15.56,15.56,15.56,4674.0,11.9679,11.9679,11.9679,11.9679,4674.0
2017-09-18 13:40:00,15.56,15.57,15.56,15.56,5313.0,11.9679,11.9756,11.9679,11.9679,5313.0
2017-09-18 13:50:00,15.57,15.57,15.56,15.56,5190.0,11.9756,11.9756,11.9679,11.9679,5190.0
2017-09-18 14:00:00,15.56,15.56,15.55,15.56,4551.0,11.9679,11.9679,11.9602,11.9679,4551.0
2017-09-18 14:10:00,15.55,15.56,15.54,15.54,30090.0,11.9602,11.9679,11.9525,11.9525,30090.0
2017-09-18 14:20:00,15.54,15.55,15.54,15.55,24285.0,11.9525,11.9602,11.9525,11.9602,24285.0
2017-09-18 14:30:00,15.55,15.55,15.54,15.55,17697.0,11.9602,11.9602,11.9525,11.9602,17697.0
2017-09-18 14:40:00,15.55,15.55,15.54,15.55,22878.0,11.9602,11.9602,11.9525,11.9602,22878.0
2017-09-18 14:50:00,15.55,15.55,15.55,15.55,6159.0,11.9602,11.9602,11.9602,11.9602,6159.0
2017-09-18 15:00:00,15.55,15.56,15.55,15.55,57294.0,11.9602,11.9679,11.9602,11.9602,57294.0
2017-09-18 15:10:00,15.55,15.56,15.55,15.56,35781.0,11.9602,11.9679,11.9602,11.9679,35781.0
2017-09-18 15:20:00,15.56,15.56,15.56,15.56,40395.0,11.9679,11.9679,11.9679,11.9679,40395.0
2017-09-18 15:30:00,15.56,15.57,15.56,15.57,49905.0,11.9679,11.9756,11.9679,11.9756,49905.0
2017-09-18 15:40:00,15.57,15.57,15.56,15.57,43563.0,11.9756,11.9756,11.9679,11.9756,43563.0
2017-09-18 15:50:00,15.57,15.57,15.56,15.56,133257.0,11.9756,11.9756,11.9679,11.9679,133257.0
2017-09-19 09:30:00,15.58,15.62,15.56,15.56,56748.0,11.9833,12.014,11.9679,11.9679,56748.0
2017-09-19 09:40:00,15.56,15.56,15.56,15.56,20181.0,11.9679,11.9679,11.9679,11.9679,20181.0
2017-09-19 09:50:00,15.56,15.56,15.56,15.56,79869.0,11.9679,11.9679,11.9679,11.9679,79869.0
2017-09-19 10:00:00,15.56,15.57,15.56,15.57,34098.0,11.9679,11.9756,11.9679,11.9756,34098.0
2017-09-19 10:10:00,15.57,15.57,15.57,15.57,70812.0,11.9756,11.9756,11.9756,11.9756,70812.0
2017-09-19 10:20:00,15.57,15.58,15.57,15.58,25827.0,11.9756,11.9833,11.9756,11.9833,25827.0
2017-09-19 10:30:00,15.58,15.58,15.57,15.58,17988.0,11.9833,11.9833,11.9756,11.9833,17988.0
2017-09-19 10:40:00,15.58,15.58,15.58,15.58,3888.0,11.9833,11.9833,11.9833,11.9833,3888.0
2017-09-19 10:50:00,15.58,15.6,15.58,15.59,28335.0,11.9833,11.9987,11.9833,11.991,28335.0
2017-09-19 11:00:00,15.59,15.59,15.58,15.58,16833.0,11.991,11.991,11.9833,11.9833,16833.0
2017-09-19 11:10:00,15.58,15.58,15.57,15.58,7812.0,11.9833,11.9833,11.9756,11.9833,7812.0
2017-09-19 11:20:00,15.57,15.58,15.57,15.58,24858.0,11.9756,11.9833,11.9756,11.9833,24858.0
2017-09-19 11:30:00,15.58,15.58,15.58,15.58,10302.0,11.9833,11.9833,11.9833,11.9833,10302.0
2017-09-19 11:40:00,15.58,15.59,15.58,15.59,5295.0,11.9833,11.991,11.9833,11.991,5295.0
2017-09-19 11:50:00,15.59,15.59,15.58,15.59,61530.0,11.991,11.991,11.9833,11.991,61530.0
2017-09-19 12:00:00,15.59,15.59,15.58,15.59,10263.0,11.991,11.991,11.9833,11.991,10263.0
2017-09-19 12:10:00,15.58,15.58,15.58,15.58,99642.0,11.9833,11.9833,11.9833,11.9833,99642.0
2017-09-19 12:20:00,15.58,15.59,15.58,15.59,31047.0,11.9833,11.991,11.9833,11.991,31047.0
2017-09-19 12:30:00,15.59,15.59,15.59,15.59,14526.0,11.991,11.991,11.991,11.991,14526.0
2017-09-19 12:40:00,15.59,15.59,15.59,15.59,4266.0,11.991,11.991,11.991,11.991,4266.0
2017-09-19 12:50:00,15.59,15.6,15.59,15.59,7668.0,11.991,11.9987,11.991,11.991,7668.0
2017-09-19 13:00:00,15.59,15.59,15.59,15.59,3360.0,11.991,11.991,11.991,11.991,3360.0
2017-09-19 13:10:00,15.59,15.59,15.59,15.59,6666.0,11.991,11.991,11.991,11.991,6666.0
2017-09-19 13:20:00,15.59,15.59,15.58,15.58,63462.0,11.991,11.991,11.9833,11.9833,63462.0
2017-09-19 13:30:00,15.59,15.59,15.58,15.59,37989.0,11.991,11.991,11.9833,11.991,37989.0
2017-09-19 13:40:00,15.59,15.59,15.59,15.59,19230.0,11.991,11.991,11.991,11.991,19230.0
2017-09-19 13:50:00,15.59,15.59,15.59,15.59,45540.0,11.991,11.991,11.991,11.991,45540.0
2017-09-19 14:00:00,15.59,15.59,15.59,15.59,21267.0,11.991,11.991,11.991,11.991,21267.0
2017-09-19 14:10:00,15.59,15.59,15.58,15.58,10707.0,11.991,11.991,11.9833,11.9833,10707.0
2017-09-19 14:20:00,15.59,15.59,15.58,15.58,4311.0,11.991,11.991,11.9833,11.9833,4311.0
2017-09-19 14:30:00,15.58,15.59,15.58,15.59,15333.0,11.9833,11.991,11.9833,11.991,15333.0
2017-09-19 14:40:00,15.59,15.59,15.59,15.59,8862.0,11.991,11.991,11.991,11.991,8862.0
2017-09-19 14:50:00,15.59,15.59,15.58,15.58,13830.0,11.991,11.991,11.9833,11.9833,13830.0
2017-09-19 15:00:00,15.58,15.58,15.58,15.58,12159.0,11.9833,11.9833,11.9833,11.9833,12159.0
2017-09-19 15:10:00,15.58,15.58,15.58,15.58,16371.0,11.9833,11.9833,11.9833,11.9833,16371.0
2017-09-19 15:20:00,15.58,15.59,15.58,15.59,7947.0,11.9833,11.991,11.9833,11.991,7947.0
2017-09-19 15:30:00,15.59,15.59,15.58,15.59,17676.0,11.991,11.991,11.9833,11.991,17676.0
2017-09-19 15:40:00,15.59,15.59,15.58,15.58,18885.0,11.991,11.991,11.9833,11.9833,18885.0
2017-09-19 15:50:00,15.59,15.59,15.58,15.59,37467.0,11.991,11.991,11.9833,11.991,37467.0
2017-09-20 09:30:00,15.59,15.59,15.58,15.59,114762.0,11.991,11.991,11.9833,11.991,114762.0
2017-09-20 09:40:00,15.59,15.6,15.58,15.59,18648.0,11.991,11.9987,11.9833,11.991,18648.0
2017-09-20 09:50:00,15.59,15.59,15.58,15.58,16668.0,11.991,11.991,11.9833,11.9833,16668.0
2017-09-20 10:00:00,15.58,15.59,15.58,15.59,13635.0,11.9833,11.991,11.9833,11.991,13635.0
2017-09-20 10:10:00,15.59,15.59,15.58,15.58,20697.0,11.991,11.991,11.9833,11.9833,20697.0
2017-09-20 10:20:00,15.58,15.59,15.58,15.59,10452.0,11.9833,11.991,11.9833,11.991,10452.0
2017-09-20 10:30:00,15.59,15.59,15.58,15.59,7146.0,11.991,11.991,11.9833,11.991,7146.0
2017-09-20 10:40:00,15.59,15.59,15.59,15.59,14601.0,11.991,11.991,11.991,11.991,14601.0
2017-09-20 10:50:00,15.59,15.59,15.58,15.58,12618.0,11.991,11.991,11.9833,11.9833,12618.0
2017-09-20 11:00:00,15.59,15.59,15.58,15.58,34269.0,11.991,11.991,11.9833,11.9833,34269.0
2017-09-20 11:10:00,15.58,15.59,15.58,15.59,9585.0,11.9833,11.991,11.9833,11.991,9585.0
2017-09-20 11:20:00,15.59,15.59,15.58,15.59,17982.0,11.991,11.991,11.9833,11.991,17982.0
2017-09-20 11:30:00,15.59,15.6,15.58,15.6,12633.0,11.991,11.9987,11.9833,11.9987,12633.0
2017-09-20 11:40:00,15.59,15.6,15.59,15.59,11571.0,11.991,11.9987,11.991,11.991,11571.0
2017-09-20 11:50:00,15.59,15.6,15.59,15.6,29694.0,11.991,11.9987,11.991,11.9987,29694.0
2017-09-20 12:00:00,15.6,15.6,15.59,15.59,9297.0,11.9987,11.9987,11.991,11.991,9297.0
2017-09-20 12:10:00,15.6,15.6,15.59,15.6,11475.0,11.9987,11.9987,11.991,11.9987,11475.0
2017-09-20 12:20:00,15.6,15.6,15.59,15.6,107493.0,11.9987,11.9987,11.991,11.9987,107493.0
2017-09-20 12:30:00,15.59,15.6,15.59,15.6,31206.0,11.991,11.9987,11.991,11.9987,31206.0
2017-09-20 12:40:00,15.59,15.6,15.59,15.6,6273.0,11.991,11.9987,11.991,11.9987,6273.0
2017-09-20 12:50:00,15.6,15.6,15.59,15.59,21588.0,11.9987,11.9987,11.991,11.991,21588.0
2017-09-20 13:00:00,15.6,15.6,15.59,15.59,24420.0,11.9987,11.9987,11.991,11.991,24420.0
2017-09-20 13:10:00,15.59,15.59,15.58,15.58,14169.0,11.991,11.991,11.9833,11.9833,14169.0
2017-09-20 13:20:00,15.58,15.58,15.58,15.58,25419.0,11.9833,11.9833,11.9833,11.9833,25419.0
2017-09-20 13:30:00,15.58,15.58,15.57,15.58,4602.0,11.9833,11.9833,11.9756,11.9833,4602.0
2017-09-20 13:40:00,15.58,15.58,15.57,15.58,22140.0,11.9833,11.9833,11.9756,11.9833,22140.0
2017-09-20 13:50:00,15.58,15.58,15.57,15.57,13035.0,11.9833,11.9833,11.9756,11.9756,13035.0
2017-09-20 14:00:00,15.57,15.57,15.55,15.55,21894.0,11.9756,11.9756,11.9602,11.9602,21894.0
2017-09-20 14:10:00,15.55,15.56,15.53,15.54,25107.0,11.9602,11.9679,11.9448,11.9525,25107.0
2017-09-20 14:20:00,15.53,15.53,15.5,15.52,93480.0,11.9448,11.9448,11.9217,11.9371,93480.0
2017-09-20 14:30:00,15.52,15.52,15.51,15.52,14823.0,11.9371,11.9371,11.9294,11.9371,14823.0
2017-09-20 14:40:00,15.52,15.54,15.51,15.54,20412.0,11.9371,11.9525,11.9294,11.9525,20412.0
2017-09-20 14:50:00,15.54,15.55,15.54,15.55,13605.0,11.9525,11.9602,11.9525,11.9602,13605.0
2017-09-20 15:00:00,15.54,15.54,15.54,15.54,19251.0,11.9525,11.9525,11.9525,11.9525,19251.0
2017-09-20 15:10:00,15.54,15.55,15.54,15.55,14175.0,11.9525,11.9602,11.9525,11.9602,14175.0
2017-09-20 15:20:00,15.55,15.55,15.55,15.55,9906.0,11.9602,11.9602,11.9602,11.9602,9906.0
2017-09-20 15:30:00,15.55,15.57,15.55,15.57,27750.0,11.9602,11.9756,11.9602,11.9756,27750.0
2017-09-20 15:40:00,15.57,15.58,15.56,15.58,20103.0,11.9756,11.9833,11.9679,11.9833,20103.0
2017-09-20 15:50:00,15.58,15.59,15.58,15.59,43899.0,11.9833,11.991,11.9833,11.991,43899.0
2017-09-21 09:30:00,15.58,15.6,15.56,15.56,81870.0,11.9833,11.9987,11.9679,11.9679,81870.0
2017-09-21 09:40:00,15.56,15.57,15.56,15.57,5514.0,11.9679,11.9756,11.9679,11.9756,5514.0
2017-09-21 09:50:00,15.57,15.57,15.56,15.57,9048.0,11.9756,11.9756,11.9679,11.9756,9048.0
2017-09-21 10:00:00,15.57,15.57,15.56,15.56,7305.0,11.9756,11.9756,11.9679,11.9679,7305.0
2017-09-21 10:10:00,15.57,15.57,15.56,15.56,13044.0,11.9756,11.9756,11.9679,11.9679,13044.0
2017-09-21 10:20:00,15.56,15.56,15.55,15.56,7569.0,11.9679,11.9679,11.9602,11.9679,7569.0
2017-09-21 10:30:00,15.56,15.56,15.56,15.56,6000.0,11.9679,11.9679,11.9679,11.9679,6000.0
2017-09-21 10:40:00,15.56,15.56,15.55,15.56,10167.0,11.9679,11.9679,11.9602,11.9679,10167.0
2017-09-21 10:50:00,15.56,15.56,15.55,15.56,15162.0,11.9679,11.9679,11.9602,11.9679,15162.0
2017-09-21 11:00:00,15.56,15.56,15.55,15.56,12642.0,11.9679,11.9679,11.9602,11.9679,12642.0
2017-09-21 11:10:00,15.56,15.56,15.55,15.55,7743.0,11.9679,11.9679,11.9602,11.9602,7743.0
2017-09-21 11:20:00,15.56,15.56,15.55,15.56,11787.0,11.9679,11.9679,11.9602,11.9679,11787.0
2017-09-21 11:30:00,15.56,15.56,15.55,15.55,25182.0,11.9679,11.9679,11.9602,11.9602,25182.0
2017-09-21 11:40:00,15.55,15.55,15.55,15.55,14604.0,11.9602,11.9602,11.9602,11.9602,14604.0
2017-09-21 11:50:00,15.55,15.55,15.54,15.55,16323.0,11.9602,11.9602,11.9525,11.9602,16323.0
2017-09-21 12:00:00,15.55,15.55,15.54,15.55,12012.0,11.9602,11.9602,11.9525,11.9602,12012.0
2017-09-21 12:10:00,15.55,15.55,15.54,15.54,9612.0,11.9602,11.9602,11.9525,11.9525,9612.0
2017-09-21 12:20:00,15.55,15.55,15.54,15.55,16731.0,11.9602,11.9602,11.9525,11.9602,16731.0
2017-09-21 12:30:00,15.55,15.55,15.55,15.55,24648.0,11.9602,11.9602,11.9602,11.9602,24648.0
2017-09-21 12:40:00,15.55,15.55,15.54,15.55,134964.0,11.9602,11.9602,11.9525,11.9602,134964.0
2017-09-21 12:50:00,15.55,15.55,15.54,15.54,2757.0,11.9602,11.9602,11.9525,11.9525,2757.0
2017-09-21 13:00:00,15.54,15.55,15.54,15.55,26370.0,11.9525,11.9602,11.9525,11.9602,26370.0
2017-09-21 13:10:00,15.54,15.54,15.54,15.54,9114.0,11.9525,11.9525,11.9525,11.9525,9114.0
2017-09-21 13:20:00,15.54,15.54,15.54,15.54,6165.0,11.9525,11.9525,11.9525,11.9525,6165.0
2017-09-21 13:30:00,15.54,15.54,15.54,15.54,12462.0,11.9525,11.9525,11.9525,11.9525,12462.0
2017-09-21 13:40:00,15.54,15.54,15.54,15.54,10917.0,11.9525,11.9525,11.9525,11.9525,10917.0
2017-09-21 13:50:00,15.54,15.54,15.53,15.54,7044.0,11.9525,11.9525,11.9448,11.9525,7044.0
2017-09-21 14:00:00,15.54,15.54,15.53,15.54,12312.0,11.9525,11.9525,11.9448,11.9525,12312.0
2017-09-21 14:10:00,15.54,15.54,15.53,15.54,20607.0,11.9525,11.9525,11.9448,11.9525,20607.0
2017-09-21 14:20:00,15.53,15.53,15.53,15.53,25884.0,11.9448,11.9448,11.9448,11.9448,25884.0
2017-09-21 14:30:00,15.53,15.53,15.53,15.53,3873.0,11.9448,11.9448,11.9448,11.9448,3873.0
2017-09-21 14:40:00,15.53,15.53,15.52,15.52,7941.0,11.9448,11.9448,11.9371,11.9371,7941.0
2017-09-21 14:50:00,15.52,15.53,15.52,15.53,17742.0,11.9371,11.9448,11.9371,11.9448,17742.0
2017-09-21 15:00:00,15.53,15.53,15.53,15.53,18876.0,11.9448,11.9448,11.9448,11.9448,18876.0
2017-09-21 15:10:00,15.53,15.53,15.52,15.53,7122.0,11.9448,11.9448,11.9371,11.9448,7122.0
2017-09-21 15:20:00,15.52,15.53,15.52,15.53,19125.0,11.9371,11.9448,11.9371,11.9448,19125.0
2017-09-21 15:30:00,15.53,15.53,15.53,15.53,19533.0,11.9448,11.9448,11.9448,11.9448,19533.0
2017-09-21 15:40:00,15.53,15.53,15.52,15.52,10638.0,11.9448,11.9448,11.9371,11.9371,10638.0
2017-09-21 15:50:00,15.52,15.53,15.52,15.52,40986.0,11.9371,11.9448,11.9371,11.9371,40986.0
2017-09-22 09:30:00,15.52,15.54,15.52,15.53,68988.0,11.9371,11.9525,11.9371,11.9448,68988.0
2017-09-22 09:40:00,15.54,15.55,15.53,15.55,14448.0,11.9525,11.9602,11.9448,11.9602,14448.0
2017-09-22 09:50:00,15.55,15.55,15.54,15.55,15840.0,11.9602,11.9602,11.9525,11.9602,15840.0
2017-09-22 10:00:00,15.54,15.55,15.54,15.55,19032.0,11.9525,11.9602,11.9525,11.9602,19032.0
2017-09-22 10:10:00,15.55,15.56,15.55,15.55,21480.0,11.9602,11.9679,11.9602,11.9602,21480.0
2017-09-22 10:20:00,15.56,15.56,15.56,15.56,7191.0,11.9679,11.9679,11.9679,11.9679,7191.0
2017-09-22 10:30:00,15.56,15.56,15.56,15.56,3780.0,11.9679,11.9679,11.9679,11.9679,3780.0
2017-09-22 10:40:00,15.56,15.56,15.55,15.56,8298.0,11.9679,11.9679,11.9602,11.9679,8298.0
2017-09-22 10:50:00,15.55,15.56,15.55,15.55,9474.0,11.9602,11.9679,11.9602,11.9602,9474.0
2017-09-22 11:00:00,15.55,15.55,15.55,15.55,5109.0,11.9602,11.9602,11.9602,11.9602,5109.0
2017-09-22 11:10:00,15.55,15.55,15.55,15.55,16365.0,11.9602,11.9602,11.9602,11.9602,16365.0
2017-09-22 11:20:00,15.55,15.56,15.55,15.55,15498.0,11.9602,11.9679,11.9602,11.9602,15498.0
2017-09-22 11:30:00,15.55,15.55,15.55,15.55,10014.0,11.9602,11.9602,11.9602,11.9602,10014.0
2017-09-22 11:40:00,15.55,15.56,15.55,15.55,45693.0,11.9602,11.9679,11.9602,11.9602,45693.0
2017-09-22 11:50:00,15.55,15.55,15.55,15.55,29187.0,11.9602,11.9602,11.9602,11.9602,29187.0
2017-09-22 12:00:00,15.56,15.56,15.55,15.56,18645.0,11.9679,11.9679,11.9602,11.9679,18645.0
2017-09-22 12:10:00,15.56,15.56,15.55,15.56,8631.0,11.9679,11.9679,11.9602,11.9679,8631.0
2017-09-22 12:20:00,15.56,15.56,15.55,15.55,19155.0,11.9679,11.9679,11.9602,11.9602,19155.0
2017-09-22 12:30:00,15.55,15.55,15.55,15.55,3000.0,11.9602,11.9602,11.9602,11.9602,3000.0
2017-09-22 12:40:00,15.55,15.55,15.55,15.55,6135.0,11.9602,11.9602,11.9602,11.9602,6135.0
2017-09-22 12:50:00,15.55,15.55,15.55,15.55,137475.0,11.9602,11.9602,11.9602,11.9602,137475.0
2017-09-22 13:00:00,15.55,15.55,15.55,15.55,36165.0,11.9602,11.9602,11.9602,11.9602,36165.0
2017-09-22 13:10:00,15.55,15.55,15.54,15.54,87156.0,11.9602,11.9602,11.9525,11.9525,87156.0
2017-09-22 13:20:00,15.54,15.54,15.54,15.54,2436.0,11.9525,11.9525,11.9525,11.9525,2436.0
2017-09-22 13:30:00,15.54,15.55,15.54,15.55,6855.0,11.9525,11.9602,11.9525,11.9602,6855.0
2017-09-22 13:40:00,15.55,15.55,15.55,15.55,22446.0,11.9602,11.9602,11.9602,11.9602,22446.0
2017-09-22 13:50:00,15.55,15.55,15.53,15.54,9162.0,11.9602,11.9602,11.9448,11.9525,9162.0
2017-09-22 14:00:00,15.54,15.54,15.53,15.53,15957.0,11.9525,11.9525,11.9448,11.9448,15957.0
2017-09-22 14:10:00,15.54,15.54,15.53,15.54,7449.0,11.9525,11.9525,11.9448,11.9525,7449.0
2017-09-22 14:20:00,15.54,15.54,15.53,15.54,8790.0,11.9525,11.9525,11.9448,11.9525,8790.0
2017-09-22 14:30:00,15.54,15.54,15.54,15.54,9582.0,11.9525,11.9525,11.9525,11.9525,9582.0
2017-09-22 14:40:00,15.54,15.55,15.54,15.54,8811.0,11.9525,11.9602,11.9525,11.9525,8811.0
2017-09-22 14:50:00,15.54,15.55,15.54,15.55,90972.0,11.9525,11.9602,11.9525,11.9602,90972.0
2017-09-22 15:00:00,15.55,15.55,15.54,15.55,3756.0,11.9602,11.9602,11.9525,11.9602,3756.0
2017-09-22 15:10:00,15.55,15.55,15.55,15.55,7143.0,11.9602,11.9602,11.9602,11.9602,7143.0
2017-09-22 15:20:00,15.55,15.55,15.55,15.55,38469.0,11.9602,11.9602,11.9602,11.9602,38469.0
2017-09-22 15:30:00,15.55,15.55,15.55,15.55,25065.0,11.9602,11.9602,11.9602,11.9602,25065.0
2017-09-22 15:40:00,15.55,15.56,15.55,15.55,7344.0,11.9602,11.9679,11.9602,11.9602,7344.0
2017-09-22 15:50:00,15.56,15.56,15.56,15.56,126240.0,11.9679,11.9679,11.9679,11.9679,126240.0
2017-09-25 09:30:00,15.55,15.56,15.55,15.55,124560.0,11.9602,11.9679,11.9602,11.9602,124560.0
2017-09-25 09:40:00,15.56,15.56,15.56,15.56,26571.0,11.9679,11.9679,11.9679,11.9679,26571.0
2017-09-25 09:50:00,15.56,15.57,15.56,15.56,32829.0,11.9679,11.9756,11.9679,11.9679,32829.0
2017-09-25 10:00:00,15.57,15.57,15.56,15.57,18747.0,11.9756,11.9756,11.9679,11.9756,18747.0
2017-09-25 10:10:00,15.57,15.58,15.57,15.58,95166.0,11.9756,11.9833,11.9756,11.9833,95166.0
2017-09-25 10:20:00,15.58,15.59,15.58,15.58,89508.0,11.9833,11.991,11.9833,11.9833,89508.0
2017-09-25 10:30:00,15.58,15.58,15.57,15.57,95940.0,11.9833,11.9833,11.9756,11.9756,95940.0
2017-09-25 10:40:00,15.56,15.56,15.56,15.56,80184.0,11.9679,11.9679,11.9679,11.9679,80184.0
2017-09-25 10:50:00,15.56,15.56,15.54,15.54,207414.0,11.9679,11.9679,11.9525,11.9525,207414.0
2017-09-25 11:00:00,15.54,15.54,15.51,15.53,245409.0,11.9525,11.9525,11.9294,11.9448,245409.0
2017-09-25 11:10:00,15.53,15.53,15.52,15.53,79716.0,11.9448,11.9448,11.9371,11.9448,79716.0
2017-09-25 11:20:00,15.53,15.54,15.52,15.54,19890.0,11.9448,11.9525,11.9371,11.9525,19890.0
2017-09-25 11:30:00,15.54,15.55,15.54,15.54,28539.0,11.9525,11.9602,11.9525,11.9525,28539.0
2017-09-25 11:40:00,15.54,15.54,15.53,15.53,13509.0,11.9525,11.9525,11.9448,11.9448,13509.0
2017-09-25 11:50:00,15.53,15.54,15.53,15.53,20085.0,11.9448,11.9525,11.9448,11.9448,20085.0
2017-09-25 12:00:00,15.53,15.53,15.53,15.53,8745.0,11.9448,11.9448,11.9448,11.9448,8745.0
2017-09-25 12:10:00,15.53,15.53,15.53,15.53,11244.0,11.9448,11.9448,11.9448,11.9448,11244.0
2017-09-25 12:20:00,15.53,15.54,15.53,15.54,16314.0,11.9448,11.9525,11.9448,11.9525,16314.0
2017-09-25 12:30:00,15.54,15.54,15.54,15.54,191166.0,11.9525,11.9525,11.9525,11.9525,191166.0
2017-09-25 12:40:00,15.55,15.55,15.54,15.55,15048.0,11.9602,11.9602,11.9525,11.9602,15048.0
2017-09-25 12:50:00,15.55,15.56,15.55,15.55,11028.0,11.9602,11.9679,11.9602,11.9602,11028.0
2017-09-25 13:00:00,15.55,15.56,15.55,15.55,14013.0,11.9602,11.9679,11.9602,11.9602,14013.0
2017-09-25 13:10:00,15.55,15.56,15.55,15.55,11502.0,11.9602,11.9679,11.9602,11.9602,11502.0
2017-09-25 13:20:00,15.55,15.56,15.55,15.55,17331.0,11.9602,11.9679,11.9602,11.9602,17331.0
2017-09-25 13:30:00,15.56,15.56,15.55,15.56,7395.0,11.9679,11.9679,11.9602,11.9679,7395.0
2017-09-25 13:40:00,15.57,15.57,15.56,15.56,19272.0,11.9756,11.9756,11.9679,11.9679,19272.0
2017-09-25 13:50:00,15.56,15.56,15.56,15.56,13485.0,11.9679,11.9679,11.9679,11.9679,13485.0
2017-09-25 14:00:00,15.56,15.56,15.56,15.56,13398.0,11.9679,11.9679,11.9679,11.9679,13398.0
2017-09-25 14:10:00,15.56,15.56,15.56,15.56,14523.0,11.9679,11.9679,11.9679,11.9679,14523.0
2017-09-25 14:20:00,15.56,15.56,15.55,15.56,8154.0,11.9679,11.9679,11.9602,11.9679,8154.0
2017-09-25 14:30:00,15.55,15.55,15.55,15.55,8220.0,11.9602,11.9602,11.9602,11.9602,8220.0
2017-09-25 14:40:00,15.55,15.55,15.55,15.55,20580.0,11.9602,11.9602,11.9602,11.9602,20580.0
2017-09-25 14:50:00,15.55,15.56,15.55,15.56,15153.0,11.9602,11.9679,11.9602,11.9679,15153.0
2017-09-25 15:00:00,15.56,15.56,15.55,15.55,17679.0,11.9679,11.9679,11.9602,11.9602,17679.0
2017-09-25 15:10:00,15.55,15.56,15.55,15.55,36075.0,11.9602,11.9679,11.9602,11.9602,36075.0
2017-09-25 15:20:00,15.55,15.56,15.55,15.56,7218.0,11.9602,11.9679,11.9602,11.9679,7218.0
2017-09-25 15:30:00,15.56,15.56,15.55,15.56,33030.0,11.9679,11.9679,11.9602,11.9679,33030.0
2017-09-25 15:40:00,15.56,15.57,15.55,15.57,36717.0,11.9679,11.9756,11.9602,11.9756,36717.0
2017-09-25 15:50:00,15.57,15.57,15.56,15.57,121947.0,11.9756,11.9756,11.9679,11.9756,121947.0
2017-09-26 09:30:00,15.58,15.59,15.58,15.58,44085.0,11.9833,11.991,11.9833,11.9833,44085.0
2017-09-26 09:40:00,15.58,15.59,15.58,15.59,14658.0,11.9833,11.991,11.9833,11.991,14658.0
2017-09-26 09:50:00,15.59,15.6,15.59,15.6,27942.0,11.991,11.9987,11.991,11.9987,27942.0
2017-09-26 10:00:00,15.6,15.6,15.58,15.58,13989.0,11.9987,11.9987,11.9833,11.9833,13989.0
2017-09-26 10:10:00,15.59,15.59,15.58,15.59,19884.0,11.991,11.991,11.9833,11.991,19884.0
2017-09-26 10:20:00,15.59,15.59,15.58,15.58,7533.0,11.991,11.991,11.9833,11.9833,7533.0
2017-09-26 10:30:00,15.58,15.58,15.58,15.58,28455.0,11.9833,11.9833,11.9833,11.9833,28455.0
2017-09-26 10:40:00,15.58,15.58,15.57,15.57,42297.0,11.9833,11.9833,11.9756,11.9756,42297.0
2017-09-26 10:50:00,15.57,15.58,15.57,15.57,5898.0,11.9756,11.9833,11.9756,11.9756,5898.0
2017-09-26 11:00:00,15.57,15.58,15.57,15.58,13809.0,11.9756,11.9833,11.9756,11.9833,13809.0
2017-09-26 11:10:00,15.58,15.58,15.57,15.57,28437.0,11.9833,11.9833,11.9756,11.9756,28437.0
2017-09-26 11:20:00,15.57,15.58,15.55,15.56,22743.0,11.9756,11.9833,11.9602,11.9679,22743.0
2017-09-26 11:30:00,15.56,15.57,15.56,15.57,35508.0,11.9679,11.9756,11.9679,11.9756,35508.0
2017-09-26 11:40:00,15.57,15.57,15.56,15.56,28239.0,11.9756,11.9756,11.9679,11.9679,28239.0
2017-09-26 11:50:00,15.57,15.57,15.56,15.57,8085.0,11.9756,11.9756,11.9679,11.9756,8085.0
2017-09-26 12:00:00,15.57,15.57,15.56,15.56,16071.0,11.9756,11.9756,11.9679,11.9679,16071.0
2017-09-26 12:10:00,15.56,15.57,15.56,15.57,3375.0,11.9679,11.9756,11.9679,11.9756,3375.0
2017-09-26 12:20:00,15.56,15.56,15.55,15.56,17697.0,11.9679,11.9679,11.9602,11.9679,17697.0
2017-09-26 12:30:00,15.56,15.57,15.55,15.55,24738.0,11.9679,11.9756,11.9602,11.9602,24738.0
2017-09-26 12:40:00,15.55,15.56,15.55,15.56,207384.0,11.9602,11.9679,11.9602,11.9679,207384.0
2017-09-26 12:50:00,15.56,15.56,15.55,15.55,34518.0,11.9679,11.9679,11.9602,11.9602,34518.0
2017-09-26 13:00:00,15.55,15.56,15.55,15.56,10776.0,11.9602,11.9679,11.9602,11.9679,10776.0
2017-09-26 13:10:00,15.55,15.56,15.55,15.56,5520.0,11.9602,11.9679,11.9602,11.9679,5520.0
2017-09-26 13:20:00,15.56,15.56,15.55,15.56,5193.0,11.9679,11.9679,11.9602,11.9679,5193.0
2017-09-26 13:30:00,15.56,15.56,15.55,15.56,8946.0,11.9679,11.9679,11.9602,11.9679,8946.0
2017-09-26 13:40:00,15.56,15.56,15.55,15.56,21327.0,11.9679,11.9679,11.9602,11.9679,21327.0
2017-09-26 13:50:00,15.56,15.57,15.56,15.56,21285.0,11.9679,11.9756,11.9679,11.9679,21285.0
2017-09-26 14:00:00,15.56,15.56,15.55,15.55,1860.0,11.9679,11.9679,11.9602,11.9602,1860.0
2017-09-26 14:10:00,15.56,15.56,15.55,15.56,5703.0,11.9679,11.9679,11.9602,11.9679,5703.0
2017-09-26 14:20:00,15.56,15.56,15.55,15.55,4458.0,11.9679,11.9679,11.9602,11.9602,4458.0
2017-09-26 14:30:00,15.56,15.56,15.55,15.56,7416.0,11.9679,11.9679,11.9602,11.9679,7416.0
2017-09-26 14:40:00,15.56,15.56,15.55,15.56,5565.0,11.9679,11.9679,11.9602,11.9679,5565.0
2017-09-26 14:50:00,15.56,15.56,15.55,15.55,7509.0,11.9679,11.9679,11.9602,11.9602,7509.0
2017-09-26 15:00:00,15.56,15.56,15.56,15.56,21513.0,11.9679,11.9679,11.9679,11.9679,21513.0
2017-09-26 15:10:00,15.56,15.56,15.56,15.56,8067.0,11.9679,11.9679,11.9679,11.9679,8067.0
2017-09-26 15:20:00,15.56,15.57,15.56,15.57,11913.0,11.9679,11.9756,11.9679,11.9756,11913.0
2017-09-26 15:30:00,15.57,15.57,15.56,15.56,31494.0,11.9756,11.9756,11.9679,11.9679,31494.0
2017-09-26 15:40:00,15.56,15.57,15.56,15.56,69894.0,11.9679,11.9756,11.9679,11.9679,69894.0
2017-09-26 15:50:00,15.56,15.56,15.54,15.55,19638.0,11.9679,11.9679,11.9525,11.9602,19638.0
2017-09-27 09:30:00,15.58,15.58,15.57,15.57,48489.0,11.9833,11.9833,11.9756,11.9756,48489.0
2017-09-27 09:40:00,15.57,15.57,15.55,15.55,30357.0,11.9756,11.9756,11.9602,11.9602,30357.0
2017-09-27 09:50:00,15.55,15.55,15.54,15.54,28596.0,11.9602,11.9602,11.9525,11.9525,28596.0
2017-09-27 10:00:00,15.55,15.56,15.54,15.54,7527.0,11.9602,11.9679,11.9525,11.9525,7527.0
2017-09-27 10:10:00,15.54,15.54,15.53,15.54,19407.0,11.9525,11.9525,11.9448,11.9525,19407.0
2017-09-27 10:20:00,15.53,15.54,15.52,15.52,66753.0,11.9448,11.9525,11.9371,11.9371,66753.0
2017-09-27 10:30:00,15.53,15.53,15.51,15.51,6147.0,11.9448,11.9448,11.9294,11.9294,6147.0
2017-09-27 10:40:00,15.51,15.51,15.5,15.5,22779.0,11.9294,11.9294,11.9217,11.9217,22779.0
2017-09-27 10:50:00,15.5,15.5,15.47,15.49,78087.0,11.9217,11.9217,11.8987,11.9141,78087.0
2017-09-27 11:00:00,15.49,15.5,15.48,15.5,3177.0,11.9141,11.9217,11.9064,11.9217,3177.0
2017-09-27 11:10:00,15.5,15.51,15.5,15.51,15453.0,11.9217,11.9294,11.9217,11.9294,15453.0
2017-09-27 11:20:00,15.51,15.52,15.51,15.51,9510.0,11.9294,11.9371,11.9294,11.9294,9510.0
2017-09-27 11:30:00,15.51,15.52,15.51,15.52,7698.0,11.9294,11.9371,11.9294,11.9371,7698.0
2017-09-27 11:40:00,15.52,15.52,15.51,15.51,11607.0,11.9371,11.9371,11.9294,11.9294,11607.0
2017-09-27 11:50:00,15.51,15.52,15.51,15.51,17643.0,11.9294,11.9371,11.9294,11.9294,17643.0
2017-09-27 12:00:00,15.51,15.51,15.5,15.51,29040.0,11.9294,11.9294,11.9217,11.9294,29040.0
2017-09-27 12:10:00,15.51,15.51,15.5,15.5,5337.0,11.9294,11.9294,11.9217,11.9217,5337.0
2017-09-27 12:20:00,15.5,15.5,15.5,15.5,29904.0,11.9217,11.9217,11.9217,11.9217,29904.0
2017-09-27 12:30:00,15.5,15.5,15.49,15.5,106068.0,11.9217,11.9217,11.9141,11.9217,106068.0
2017-09-27 12:40:00,15.5,15.51,15.5,15.51,12603.0,11.9217,11.9294,11.9217,11.9294,12603.0
2017-09-27 12:50:00,15.51,15.52,15.51,15.51,7887.0,11.9294,11.9371,11.9294,11.9294,7887.0
2017-09-27 13:00:00,15.51,15.51,15.51,15.51,5643.0,11.9294,11.9294,11.9294,11.9294,5643.0
2017-09-27 13:10:00,15.51,15.51,15.5,15.5,8760.0,11.9294,11.9294,11.9217,11.9217,8760.0
2017-09-27 13:20:00,15.5,15.5,15.49,15.5,15654.0,11.9217,11.9217,11.9141,11.9217,15654.0
2017-09-27 13:30:00,15.5,15.5,15.5,15.5,2493.0,11.9217,11.9217,11.9217,11.9217,2493.0
2017-09-27 13:40:00,15.5,15.51,15.5,15.5,8823.0,11.9217,11.9294,11.9217,11.9217,8823.0
2017-09-27 13:50:00,15.5,15.51,15.5,15.51,31965.0,11.9217,11.9294,11.9217,11.9294,31965.0
2017-09-27 14:00:00,15.51,15.52,15.51,15.52,12006.0,11.9294,11.9371,11.9294,11.9371,12006.0
2017-09-27 14:10:00,15.52,15.55,15.52,15.54,15762.0,11.9371,11.9602,11.9371,11.9525,15762.0
2017-09-27 14:20:00,15.54,15.55,15.54,15.55,9711.0,11.9525,11.9602,11.9525,11.9602,9711.0
2017-09-27 14:30:00,15.54,15.55,15.54,15.54,15408.0,11.9525,11.9602,11.9525,11.9525,15408.0
2017-09-27 14:40:00,15.54,15.55,15.54,15.54,8802.0,11.9525,11.9602,11.9525,11.9525,8802.0
2017-09-27 14:50:00,15.54,15.55,15.54,15.55,35004.0,11.9525,11.9602,11.9525,11.9602,35004.0
2017-09-27 15:00:00,15.55,15.56,15.55,15.56,8052.0,11.9602,11.9679,11.9602,11.9679,8052.0
2017-09-27 15:10:00,15.56,15.56,15.55,15.56,40122.0,11.9679,11.9679,11.9602,11.9679,40122.0
2017-09-27 15:20:00,15.56,15.56,15.56,15.56,16614.0,11.9679,11.9679,11.9679,11.9679,16614.0
2017-09-27 15:30:00,15.56,15.56,15.56,15.56,18318.0,11.9679,11.9679,11.9679,11.9679,18318.0
2017-09-27 15:40:00,15.56,15.56,15.55,15.55,16344.0,11.9679,11.9679,11.9602,11.9602,16344.0
2017-09-27 15:50:00,15.55,15.55,15.54,15.55,46278.0,11.9602,11.9602,11.9525,11.9602,46278.0
2017-09-28 09:30:00,15.51,15.54,15.51,15.54,81258.0,11.9294,11.9525,11.9294,11.9525,81258.0
2017-09-28 09:40:00,15.54,15.55,15.54,15.55,2184.0,11.9525,11.9602,11.9525,11.9602,2184.0
2017-09-28 09:50:00,15.55,15.55,15.54,15.54,14061.0,11.9602,11.9602,11.9525,11.9525,14061.0
2017-09-28 10:00:00,15.54,15.55,15.54,15.54,19440.0,11.9525,11.9602,11.9525,11.9525,19440.0
2017-09-28 10:10:00,15.54,15.54,15.54,15.54,6732.0,11.9525,11.9525,11.9525,11.9525,6732.0
2017-09-28 10:20:00,15.54,15.56,15.54,15.55,14811.0,11.9525,11.9679,11.9525,11.9602,14811.0
2017-09-28 10:30:00,15.55,15.56,15.55,15.55,14106.0,11.9602,11.9679,11.9602,11.9602,14106.0
2017-09-28 10:40:00,15.55,15.57,15.55,15.57,38208.0,11.9602,11.9756,11.9602,11.9756,38208.0
2017-09-28 10:50:00,15.57,15.57,15.56,15.56,11463.0,11.9756,11.9756,11.9679,11.9679,11463.0
2017-09-28 11:00:00,15.56,15.57,15.56,15.57,5157.0,11.9679,11.9756,11.9679,11.9756,5157.0
2017-09-28 11:10:00,15.58,15.58,15.57,15.57,4032.0,11.9833,11.9833,11.9756,11.9756,4032.0
2017-09-28 11:20:00,15.58,15.59,15.57,15.59,13206.0,11.9833,11.991,11.9756,11.991,13206.0
2017-09-28 11:30:00,15.59,15.59,15.58,15.59,16374.0,11.991,11.991,11.9833,11.991,16374.0
2017-09-28 11:40:00,15.59,15.6,15.59,15.59,14283.0,11.991,11.9987,11.991,11.991,14283.0
2017-09-28 11:50:00,15.59,15.59,15.59,15.59,4563.0,11.991,11.991,11.991,11.991,4563.0
2017-09-28 12:00:00,15.59,15.6,15.59,15.6,31656.0,11.991,11.9987,11.991,11.9987,31656.0
2017-09-28 12:10:00,15.6,15.6,15.59,15.6,18018.0,11.9987,11.9987,11.991,11.9987,18018.0
2017-09-28 12:20:00,15.6,15.6,15.6,15.6,2778.0,11.9987,11.9987,11.9987,11.9987,2778.0
2017-09-28 12:30:00,15.6,15.6,15.6,15.6,17355.0,11.9987,11.9987,11.9987,11.9987,17355.0
2017-09-28 12:40:00,15.6,15.6,15.59,15.6,5790.0,11.9987,11.9987,11.991,11.9987,5790.0
2017-09-28 12:50:00,15.6,15.6,15.59,15.6,13686.0,11.9987,11.9987,11.991,11.9987,13686.0
2017-09-28 13:00:00,15.6,15.6,15.59,15.59,9876.0,11.9987,11.9987,11.991,11.991,9876.0
2017-09-28 13:10:00,15.59,15.6,15.59,15.59,21885.0,11.991,11.9987,11.991,11.991,21885.0
2017-09-28 13:20:00,15.59,15.59,15.59,15.59,8787.0,11.991,11.991,11.991,11.991,8787.0
2017-09-28 13:30:00,15.59,15.6,15.59,15.6,61044.0,11.991,11.9987,11.991,11.9987,61044.0
2017-09-28 13:40:00,15.6,15.6,15.59,15.59,42678.0,11.9987,11.9987,11.991,11.991,42678.0
2017-09-28 13:50:00,15.59,15.6,15.59,15.6,6384.0,11.991,11.9987,11.991,11.9987,6384.0
2017-09-28 14:00:00,15.6,15.6,15.59,15.6,17958.0,11.9987,11.9987,11.991,11.9987,17958.0
2017-09-28 14:10:00,15.6,15.6,15.59,15.59,22929.0,11.9987,11.9987,11.991,11.991,22929.0
2017-09-28 14:20:00,15.59,15.59,15.58,15.59,12978.0,11.991,11.991,11.9833,11.991,12978.0
2017-09-28 14:30:00,15.58,15.59,15.58,15.59,3513.0,11.9833,11.991,11.9833,11.991,3513.0
2017-09-28 14:40:00,15.59,15.59,15.59,15.59,4863.0,11.991,11.991,11.991,11.991,4863.0
2017-09-28 14:50:00,15.59,15.59,15.58,15.59,12654.0,11.991,11.991,11.9833,11.991,12654.0
2017-09-28 15:00:00,15.59,15.59,15.59,15.59,23274.0,11.991,11.991,11.991,11.991,23274.0
2017-09-28 15:10:00,15.59,15.6,15.59,15.59,16605.0,11.991,11.9987,11.991,11.991,16605.0
2017-09-28 15:20:00,15.59,15.59,15.59,15.59,19731.0,11.991,11.991,11.991,11.991,19731.0
2017-09-28 15:30:00,15.59,15.59,15.58,15.59,21618.0,11.991,11.991,11.9833,11.991,21618.0
2017-09-28 15:40:00,15.59,15.59,15.59,15.59,19587.0,11.991,11.991,11.991,11.991,19587.0
2017-09-28 15:50:00,15.59,15.59,15.59,15.59,15075.0,11.991,11.991,11.991,11.991,15075.0
2017-09-29 09:30:00,15.59,15.59,15.58,15.58,44835.0,11.991,11.991,11.9833,11.9833,44835.0
2017-09-29 09:40:00,15.58,15.59,15.57,15.58,7449.0,11.9833,11.991,11.9756,11.9833,7449.0
2017-09-29 09:50:00,15.58,15.58,15.57,15.58,16071.0,11.9833,11.9833,11.9756,11.9833,16071.0
2017-09-29 10:00:00,15.59,15.59,15.58,15.58,12249.0,11.991,11.991,11.9833,11.9833,12249.0
2017-09-29 10:10:00,15.58,15.58,15.58,15.58,15582.0,11.9833,11.9833,11.9833,11.9833,15582.0
2017-09-29 10:20:00,15.59,15.59,15.58,15.59,9015.0,11.991,11.991,11.9833,11.991,9015.0
2017-09-29 10:30:00,15.59,15.61,15.59,15.61,14346.0,11.991,12.0064,11.991,12.0064,14346.0
2017-09-29 10:40:00,15.61,15.61,15.6,15.61,9189.0,12.0064,12.0064,11.9987,12.0064,9189.0
2017-09-29 10:50:00,15.61,15.61,15.61,15.61,9393.0,12.0064,12.0064,12.0064,12.0064,9393.0
2017-09-29 11:00:00,15.61,15.61,15.6,15.6,93753.0,12.0064,12.0064,11.9987,11.9987,93753.0
2017-09-29 11:10:00,15.6,15.6,15.6,15.6,5811.0,11.9987,11.9987,11.9987,11.9987,5811.0
2017-09-29 11:20:00,15.6,15.61,15.6,15.6,11457.0,11.9987,12.0064,11.9987,11.9987,11457.0
2017-09-29 11:30:00,15.6,15.61,15.6,15.61,20064.0,11.9987,12.0064,11.9987,12.0064,20064.0
2017-09-29 11:40:00,15.61,15.61,15.6,15.61,10803.0,12.0064,12.0064,11.9987,12.0064,10803.0
2017-09-29 11:50:00,15.61,15.61,15.61,15.61,5160.0,12.0064,12.0064,12.0064,12.0064,5160.0
2017-09-29 12:00:00,15.61,15.62,15.61,15.62,15867.0,12.0064,12.014,12.0064,12.014,15867.0
2017-09-29 12:10:00,15.62,15.62,15.61,15.61,15123.0,12.014,12.014,12.0064,12.0064,15123.0
2017-09-29 12:20:00,15.61,15.62,15.61,15.62,29088.0,12.0064,12.014,12.0064,12.014,29088.0
2017-09-29 12:30:00,15.61,15.62,15.6,15.6,38571.0,12.0064,12.014,11.9987,11.9987,38571.0
2017-09-29 12:40:00,15.6,15.6,15.6,15.6,30150.0,11.9987,11.9987,11.9987,11.9987,30150.0
2017-09-29 12:50:00,15.6,15.6,15.59,15.6,42444.0,11.9987,11.9987,11.991,11.9987,42444.0
2017-09-29 13:00:00,15.6,15.6,15.59,15.6,79212.0,11.9987,11.9987,11.991,11.9987,79212.0
2017-09-29 13:10:00,15.6,15.6,15.59,15.59,7449.0,11.9987,11.9987,11.991,11.991,7449.0
2017-09-29 13:20:00,15.59,15.6,15.59,15.59,6909.0,11.991,11.9987,11.991,11.991,6909.0
2017-09-29 13:30:00,15.6,15.6,15.6,15.6,14415.0,11.9987,11.9987,11.9987,11.9987,14415.0
2017-09-29 13:40:00,15.6,15.6,15.6,15.6,12192.0,11.9987,11.9987,11.9987,11.9987,12192.0
2017-09-29 13:50:00,15.6,15.6,15.59,15.6,26037.0,11.9987,11.9987,11.991,11.9987,26037.0
2017-09-29 14:00:00,15.6,15.6,15.59,15.59,6687.0,11.9987,11.9987,11.991,11.991,6687.0
2017-09-29 14:10:00,15.59,15.59,15.59,15.59,27135.0,11.991,11.991,11.991,11.991,27135.0
2017-09-29 14:20:00,15.59,15.59,15.59,15.59,72633.0,11.991,11.991,11.991,11.991,72633.0
2017-09-29 14:30:00,15.59,15.59,15.59,15.59,26664.0,11.991,11.991,11.991,11.991,26664.0
2017-09-29 14:40:00,15.59,15.6,15.59,15.6,19290.0,11.991,11.9987,11.991,11.9987,19290.0
2017-09-29 14:50:00,15.6,15.6,15.6,15.6,13428.0,11.9987,11.9987,11.9987,11.9987,13428.0
2017-09-29 15:00:00,15.6,15.61,15.6,15.61,28932.0,11.9987,12.0064,11.9987,12.0064,28932.0
2017-09-29 15:10:00,15.6,15.61,15.6,15.6,19863.0,11.9987,12.0064,11.9987,11.9987,19863.0
2017-09-29 15:20:00,15.6,15.6,15.6,15.6,30540.0,11.9987,11.9987,11.9987,11.9987,30540.0
2017-09-29 15:30:00,15.6,15.6,15.6,15.6,37341.0,11.9987,11.9987,11.9987,11.9987,37341.0
2017-09-29 15:40:00,15.6,15.6,15.6,15.6,39573.0,11.9987,11.9987,11.9987,11.9987,39573.0
2017-09-29 15:50:00,15.6,15.61,15.59,15.61,73455.0,11.9987,12.0064,11.991,12.0064,73455.0
2017-10-02 09:30:00,15.61,15.64,15.6,15.6,116280.0,12.0064,12.0294,11.9987,11.9987,116280.0
2017-10-02 09:40:00,15.61,15.62,15.6,15.62,31197.0,12.0064,12.014,11.9987,12.014,31197.0
2017-10-02 09:50:00,15.62,15.62,15.61,15.62,25710.0,12.014,12.014,12.0064,12.014,25710.0
2017-10-02 10:00:00,15.63,15.64,15.62,15.63,11862.0,12.0217,12.0294,12.014,12.0217,11862.0
2017-10-02 10:10:00,15.64,15.66,15.63,15.65,33606.0,12.0294,12.0448,12.0217,12.0371,33606.0
2017-10-02 10:20:00,15.65,15.65,15.63,15.63,15255.0,12.0371,12.0371,12.0217,12.0217,15255.0
2017-10-02 10:30:00,15.63,15.64,15.63,15.64,14832.0,12.0217,12.0294,12.0217,12.0294,14832.0
2017-10-02 10:40:00,15.64,15.65,15.64,15.65,35697.0,12.0294,12.0371,12.0294,12.0371,35697.0
2017-10-02 10:50:00,15.65,15.65,15.64,15.65,13761.0,12.0371,12.0371,12.0294,12.0371,13761.0
2017-10-02 11:00:00,15.65,15.65,15.64,15.65,1800.0,12.0371,12.0371,12.0294,12.0371,1800.0
2017-10-02 11:10:00,15.65,15.65,15.63,15.64,26427.0,12.0371,12.0371,12.0217,12.0294,26427.0
2017-10-02 11:20:00,15.64,15.64,15.63,15.63,22251.0,12.0294,12.0294,12.0217,12.0217,22251.0
2017-10-02 11:30:00,15.63,15.65,15.63,15.64,25692.0,12.0217,12.0371,12.0217,12.0294,25692.0
2017-10-02 11:40:00,15.65,15.65,15.64,15.64,7719.0,12.0371,12.0371,12.0294,12.0294,7719.0
2017-10-02 11:50:00,15.63,15.64,15.63,15.64,109020.0,12.0217,12.0294,12.0217,12.0294,109020.0
2017-10-02 12:00:00,15.64,15.64,15.63,15.63,174396.0,12.0294,12.0294,12.0217,12.0217,174396.0
2017-10-02 12:10:00,15.64,15.64,15.64,15.64,15387.0,12.0294,12.0294,12.0294,12.0294,15387.0
2017-10-02 12:20:00,15.65,15.65,15.64,15.64,12057.0,12.0371,12.0371,12.0294,12.0294,12057.0
2017-10-02 12:30:00,15.64,15.64,15.64,15.64,100638.0,12.0294,12.0294,12.0294,12.0294,100638.0
2017-10-02 12:40:00,15.64,15.65,15.64,15.65,11196.0,12.0294,12.0371,12.0294,12.0371,11196.0
2017-10-02 12:50:00,15.65,15.65,15.65,15.65,4740.0,12.0371,12.0371,12.0371,12.0371,4740.0
2017-10-02 13:00:00,15.65,15.66,15.65,15.66,240432.0,12.0371,12.0448,12.0371,12.0448,240432.0
2017-10-02 13:10:00,15.66,15.66,15.66,15.66,2553.0,12.0448,12.0448,12.0448,12.0448,2553.0
2017-10-02 13:20:00,15.66,15.66,15.65,15.66,7695.0,12.0448,12.0448,12.0371,12.0448,7695.0
2017-10-02 13:30:00,15.65,15.66,15.65,15.66,272739.0,12.0371,12.0448,12.0371,12.0448,272739.0
2017-10-02 13:40:00,15.66,15.66,15.66,15.66,14313.0,12.0448,12.0448,12.0448,12.0448,14313.0
2017-10-02 13:50:00,15.66,15.67,15.66,15.67,163359.0,12.0448,12.0525,12.0448,12.0525,163359.0
2017-10-02 14:00:00,15.67,15.67,15.66,15.66,44694.0,12.0525,12.0525,12.0448,12.0448,44694.0
2017-10-02 14:10:00,15.66,15.66,15.66,15.66,130404.0,12.0448,12.0448,12.0448,12.0448,130404.0
2017-10-02 14:20:00,15.66,15.66,15.66,15.66,16815.0,12.0448,12.0448,12.0448,12.0448,16815.0
2017-10-02 14:30:00,15.66,15.66,15.66,15.66,33696.0,12.0448,12.0448,12.0448,12.0448,33696.0
2017-10-02 14:40:00,15.66,15.66,15.66,15.66,84858.0,12.0448,12.0448,12.0448,12.0448,84858.0
2017-10-02 14:50:00,15.66,15.66,15.66,15.66,15006.0,12.0448,12.0448,12.0448,12.0448,15006.0
2017-10-02 15:00:00,15.67,15.67,15.66,15.66,37914.0,12.0525,12.0525,12.0448,12.0448,37914.0
2017-10-02 15:10:00,15.67,15.67,15.66,15.66,29151.0,12.0525,12.0525,12.0448,12.0448,29151.0
2017-10-02 15:20:00,15.66,15.67,15.66,15.67,39477.0,12.0448,12.0525,12.0448,12.0525,39477.0
2017-10-02 15:30:00,15.67,15.67,15.66,15.67,32697.0,12.0525,12.0525,12.0448,12.0525,32697.0
2017-10-02 15:40:00,15.67,15.67,15.66,15.67,25962.0,12.0525,12.0525,12.0448,12.0525,25962.0
2017-10-02 15:50:00,15.67,15.67,15.66,15.67,255987.0,12.0525,12.0525,12.0448,12.0525,255987.0
2017-10-03 09:30:00,15.68,15.7,15.67,15.7,64440.0,12.0602,12.0756,12.0525,12.0756,64440.0
2017-10-03 09:40:00,15.69,15.7,15.68,15.69,21873.0,12.0679,12.0756,12.0602,12.0679,21873.0
2017-10-03 09:50:00,15.69,15.7,15.69,15.7,19218.0,12.0679,12.0756,12.0679,12.0756,19218.0
2017-10-03 10:00:00,15.71,15.71,15.7,15.7,18273.0,12.0833,12.0833,12.0756,12.0756,18273.0
2017-10-03 10:10:00,15.71,15.72,15.7,15.71,29559.0,12.0833,12.091,12.0756,12.0833,29559.0
2017-10-03 10:20:00,15.71,15.72,15.71,15.72,23511.0,12.0833,12.091,12.0833,12.091,23511.0
2017-10-03 10:30:00,15.71,15.72,15.71,15.72,14235.0,12.0833,12.091,12.0833,12.091,14235.0
2017-10-03 10:40:00,15.72,15.72,15.71,15.71,54522.0,12.091,12.091,12.0833,12.0833,54522.0
2017-10-03 10:50:00,15.71,15.71,15.71,15.71,25152.0,12.0833,12.0833,12.0833,12.0833,25152.0
2017-10-03 11:00:00,15.71,15.72,15.71,15.71,25404.0,12.0833,12.091,12.0833,12.0833,25404.0
2017-10-03 11:10:00,15.71,15.71,15.7,15.7,11859.0,12.0833,12.0833,12.0756,12.0756,11859.0
2017-10-03 11:20:00,15.7,15.71,15.7,15.71,7686.0,12.0756,12.0833,12.0756,12.0833,7686.0
2017-10-03 11:30:00,15.71,15.71,15.7,15.71,10785.0,12.0833,12.0833,12.0756,12.0833,10785.0
2017-10-03 11:40:00,15.71,15.71,15.71,15.71,8475.0,12.0833,12.0833,12.0833,12.0833,8475.0
2017-10-03 11:50:00,15.71,15.71,15.71,15.71,8493.0,12.0833,12.0833,12.0833,12.0833,8493.0
2017-10-03 12:00:00,15.71,15.71,15.71,15.71,217206.0,12.0833,12.0833,12.0833,12.0833,217206.0
2017-10-03 12:10:00,15.71,15.71,15.71,15.71,6630.0,12.0833,12.0833,12.0833,12.0833,6630.0
2017-10-03 12:20:00,15.71,15.71,15.71,15.71,21312.0,12.0833,12.0833,12.0833,12.0833,21312.0
2017-10-03 12:30:00,15.71,15.71,15.71,15.71,108456.0,12.0833,12.0833,12.0833,12.0833,108456.0
2017-10-03 12:40:00,15.71,15.71,15.71,15.71,8853.0,12.0833,12.0833,12.0833,12.0833,8853.0
2017-10-03 12:50:00,15.71,15.71,15.71,15.71,15165.0,12.0833,12.0833,12.0833,12.0833,15165.0
2017-10-03 13:00:00,15.71,15.71,15.71,15.71,23082.0,12.0833,12.0833,12.0833,12.0833,23082.0
2017-10-03 13:10:00,15.71,15.71,15.7,15.71,17673.0,12.0833,12.0833,12.0756,12.0833,17673.0
2017-10-03 13:20:00,15.71,15.71,15.7,15.71,16362.0,12.0833,12.0833,12.0756,12.0833,16362.0
2017-10-03 13:30:00,15.7,15.71,15.7,15.7,109674.0,12.0756,12.0833,12.0756,12.0756,109674.0
2017-10-03 13:40:00,15.71,15.71,15.7,15.7,15951.0,12.0833,12.0833,12.0756,12.0756,15951.0
2017-10-03 13:50:00,15.71,15.71,15.7,15.71,90789.0,12.0833,12.0833,12.0756,12.0833,90789.0
2017-10-03 14:00:00,15.71,15.71,15.71,15.71,32550.0,12.0833,12.0833,12.0833,12.0833,32550.0
2017-10-03 14:10:00,15.71,15.72,15.71,15.71,12369.0,12.0833,12.091,12.0833,12.0833,12369.0
2017-10-03 14:20:00,15.71,15.72,15.71,15.72,16035.0,12.0833,12.091,12.0833,12.091,16035.0
2017-10-03 14:30:00,15.72,15.72,15.72,15.72,13344.0,12.091,12.091,12.091,12.091,13344.0
2017-10-03 14:40:00,15.72,15.72,15.71,15.71,68313.0,12.091,12.091,12.0833,12.0833,68313.0
2017-10-03 14:50:00,15.71,15.72,15.71,15.71,38817.0,12.0833,12.091,12.0833,12.0833,38817.0
2017-10-03 15:00:00,15.71,15.71,15.71,15.71,29724.0,12.0833,12.0833,12.0833,12.0833,29724.0
2017-10-03 15:10:00,15.71,15.71,15.71,15.71,4881.0,12.0833,12.0833,12.0833,12.0833,4881.0
2017-10-03 15:20:00,15.71,15.72,15.71,15.71,16266.0,12.0833,12.091,12.0833,12.0833,16266.0
2017-10-03 15:30:00,15.72,15.72,15.71,15.72,19959.0,12.091,12.091,12.0833,12.091,19959.0
2017-10-03 15:40:00,15.72,15.73,15.72,15.72,56838.0,12.091,12.0986,12.091,12.091,56838.0
2017-10-03 15:50:00,15.72,15.72,15.71,15.72,29244.0,12.091,12.091,12.0833,12.091,29244.0
2017-10-04 09:30:00,15.71,15.72,15.7,15.72,136572.0,12.0833,12.091,12.0756,12.091,136572.0
2017-10-04 09:40:00,15.72,15.73,15.71,15.72,61086.0,12.091,12.0986,12.0833,12.091,61086.0
2017-10-04 09:50:00,15.72,15.74,15.72,15.74,16002.0,12.091,12.1063,12.091,12.1063,16002.0
2017-10-04 10:00:00,15.73,15.73,15.72,15.72,15489.0,12.0986,12.0986,12.091,12.091,15489.0
2017-10-04 10:10:00,15.72,15.73,15.71,15.71,18960.0,12.091,12.0986,12.0833,12.0833,18960.0
2017-10-04 10:20:00,15.72,15.72,15.71,15.72,16965.0,12.091,12.091,12.0833,12.091,16965.0
2017-10-04 10:30:00,15.72,15.73,15.71,15.72,10509.0,12.091,12.0986,12.0833,12.091,10509.0
2017-10-04 10:40:00,15.71,15.72,15.71,15.72,13854.0,12.0833,12.091,12.0833,12.091,13854.0
2017-10-04 10:50:00,15.72,15.73,15.72,15.72,20478.0,12.091,12.0986,12.091,12.091,20478.0
2017-10-04 11:00:00,15.72,15.73,15.72,15.73,8085.0,12.091,12.0986,12.091,12.0986,8085.0
2017-10-04 11:10:00,15.73,15.73,15.72,15.73,21453.0,12.0986,12.0986,12.091,12.0986,21453.0
2017-10-04 11:20:00,15.73,15.73,15.72,15.73,24186.0,12.0986,12.0986,12.091,12.0986,24186.0
2017-10-04 11:30:00,15.73,15.74,15.73,15.73,11958.0,12.0986,12.1063,12.0986,12.0986,11958.0
2017-10-04 11:40:00,15.73,15.74,15.73,15.74,20100.0,12.0986,12.1063,12.0986,12.1063,20100.0
2017-10-04 11:50:00,15.74,15.75,15.73,15.74,6705.0,12.1063,12.114,12.0986,12.1063,6705.0
2017-10-04 12:00:00,15.75,15.75,15.74,15.75,27219.0,12.114,12.114,12.1063,12.114,27219.0
2017-10-04 12:10:00,15.75,15.76,15.75,15.75,36801.0,12.114,12.1217,12.114,12.114,36801.0
2017-10-04 12:20:00,15.76,15.76,15.75,15.75,11139.0,12.1217,12.1217,12.114,12.114,11139.0
2017-10-04 12:30:00,15.75,15.75,15.75,15.75,109347.0,12.114,12.114,12.114,12.114,109347.0
2017-10-04 12:40:00,15.75,15.75,15.75,15.75,12654.0,12.114,12.114,12.114,12.114,12654.0
2017-10-04 12:50:00,15.75,15.76,15.75,15.75,7455.0,12.114,12.1217,12.114,12.114,7455.0
2017-10-04 13:00:00,15.75,15.76,15.75,15.76,8076.0,12.114,12.1217,12.114,12.1217,8076.0
2017-10-04 13:10:00,15.76,15.76,15.75,15.75,24582.0,12.1217,12.1217,12.114,12.114,24582.0
2017-10-04 13:20:00,15.75,15.75,15.75,15.75,21489.0,12.114,12.114,12.114,12.114,21489.0
2017-10-04 13:30:00,15.75,15.75,15.73,15.74,18678.0,12.114,12.114,12.0986,12.1063,18678.0
2017-10-04 13:40:00,15.74,15.74,15.73,15.73,18750.0,12.1063,12.1063,12.0986,12.0986,18750.0
2017-10-04 13:50:00,15.73,15.74,15.73,15.74,5388.0,12.0986,12.1063,12.0986,12.1063,5388.0
2017-10-04 14:00:00,15.74,15.74,15.73,15.74,15507.0,12.1063,12.1063,12.0986,12.1063,15507.0
2017-10-04 14:10:00,15.74,15.74,15.73,15.73,16179.0,12.1063,12.1063,12.0986,12.0986,16179.0
2017-10-04 14:20:00,15.73,15.74,15.73,15.73,29229.0,12.0986,12.1063,12.0986,12.0986,29229.0
2017-10-04 14:30:00,15.73,15.74,15.73,15.73,25443.0,12.0986,12.1063,12.0986,12.0986,25443.0
2017-10-04 14:40:00,15.73,15.74,15.73,15.73,30429.0,12.0986,12.1063,12.0986,12.0986,30429.0
2017-10-04 14:50:00,15.73,15.74,15.73,15.74,12972.0,12.0986,12.1063,12.0986,12.1063,12972.0
2017-10-04 15:00:00,15.74,15.74,15.74,15.74,7857.0,12.1063,12.1063,12.1063,12.1063,7857.0
2017-10-04 15:10:00,15.74,15.75,15.74,15.75,16923.0,12.1063,12.114,12.1063,12.114,16923.0
2017-10-04 15:20:00,15.74,15.75,15.74,15.75,47775.0,12.1063,12.114,12.1063,12.114,47775.0
2017-10-04 15:30:00,15.74,15.75,15.74,15.75,26043.0,12.1063,12.114,12.1063,12.114,26043.0
2017-10-04 15:40:00,15.75,15.75,15.74,15.74,16722.0,12.114,12.114,12.1063,12.1063,16722.0
2017-10-04 15:50:00,15.75,15.76,15.74,15.76,44994.0,12.114,12.1217,12.1063,12.1217,44994.0
2017-10-05 09:30:00,15.77,15.78,15.77,15.77,100641.0,12.1294,12.1371,12.1294,12.1294,100641.0
2017-10-05 09:40:00,15.77,15.78,15.77,15.78,26787.0,12.1294,12.1371,12.1294,12.1371,26787.0
2017-10-05 09:50:00,15.78,15.79,15.78,15.78,37086.0,12.1371,12.1448,12.1371,12.1371,37086.0
2017-10-05 10:00:00,15.78,15.78,15.77,15.77,6183.0,12.1371,12.1371,12.1294,12.1294,6183.0
2017-10-05 10:10:00,15.77,15.78,15.77,15.77,7185.0,12.1294,12.1371,12.1294,12.1294,7185.0
2017-10-05 10:20:00,15.77,15.78,15.77,15.77,15114.0,12.1294,12.1371,12.1294,12.1294,15114.0
2017-10-05 10:30:00,15.77,15.78,15.77,15.78,12186.0,12.1294,12.1371,12.1294,12.1371,12186.0
2017-10-05 10:40:00,15.78,15.78,15.78,15.78,9045.0,12.1371,12.1371,12.1371,12.1371,9045.0
2017-10-05 10:50:00,15.78,15.79,15.78,15.78,17553.0,12.1371,12.1448,12.1371,12.1371,17553.0
2017-10-05 11:00:00,15.79,15.79,15.78,15.78,15789.0,12.1448,12.1448,12.1371,12.1371,15789.0
2017-10-05 11:10:00,15.79,15.79,15.78,15.79,6573.0,12.1448,12.1448,12.1371,12.1448,6573.0
2017-10-05 11:20:00,15.78,15.79,15.78,15.79,9984.0,12.1371,12.1448,12.1371,12.1448,9984.0
2017-10-05 11:30:00,15.79,15.8,15.79,15.8,8556.0,12.1448,12.1525,12.1448,12.1525,8556.0
2017-10-05 11:40:00,15.8,15.81,15.8,15.81,15798.0,12.1525,12.1602,12.1525,12.1602,15798.0
2017-10-05 11:50:00,15.81,15.81,15.81,15.81,9567.0,12.1602,12.1602,12.1602,12.1602,9567.0
2017-10-05 12:00:00,15.81,15.82,15.81,15.81,20589.0,12.1602,12.1679,12.1602,12.1602,20589.0
2017-10-05 12:10:00,15.81,15.82,15.81,15.82,12924.0,12.1602,12.1679,12.1602,12.1679,12924.0
2017-10-05 12:20:00,15.82,15.82,15.82,15.82,7602.0,12.1679,12.1679,12.1679,12.1679,7602.0
2017-10-05 12:30:00,15.82,15.82,15.82,15.82,95679.0,12.1679,12.1679,12.1679,12.1679,95679.0
2017-10-05 12:40:00,15.82,15.82,15.81,15.82,13914.0,12.1679,12.1679,12.1602,12.1679,13914.0
2017-10-05 12:50:00,15.81,15.82,15.8,15.81,17295.0,12.1602,12.1679,12.1525,12.1602,17295.0
2017-10-05 13:00:00,15.81,15.82,15.8,15.81,14448.0,12.1602,12.1679,12.1525,12.1602,14448.0
2017-10-05 13:10:00,15.81,15.81,15.81,15.81,19728.0,12.1602,12.1602,12.1602,12.1602,19728.0
2017-10-05 13:20:00,15.81,15.81,15.81,15.81,24030.0,12.1602,12.1602,12.1602,12.1602,24030.0
2017-10-05 13:30:00,15.81,15.81,15.81,15.81,10614.0,12.1602,12.1602,12.1602,12.1602,10614.0
2017-10-05 13:40:00,15.81,15.81,15.8,15.8,44325.0,12.1602,12.1602,12.1525,12.1525,44325.0
2017-10-05 13:50:00,15.81,15.81,15.8,15.81,25500.0,12.1602,12.1602,12.1525,12.1602,25500.0
2017-10-05 14:00:00,15.81,15.81,15.81,15.81,9216.0,12.1602,12.1602,12.1602,12.1602,9216.0
2017-10-05 14:10:00,15.81,15.81,15.81,15.81,18894.0,12.1602,12.1602,12.1602,12.1602,18894.0
2017-10-05 14:20:00,15.81,15.81,15.8,15.8,15765.0,12.1602,12.1602,12.1525,12.1525,15765.0
2017-10-05 14:30:00,15.81,15.81,15.8,15.8,4824.0,12.1602,12.1602,12.1525,12.1525,4824.0
2017-10-05 14:40:00,15.81,15.81,15.8,15.81,14697.0,12.1602,12.1602,12.1525,12.1602,14697.0
2017-10-05 14:50:00,15.81,15.81,15.81,15.81,14040.0,12.1602,12.1602,12.1602,12.1602,14040.0
2017-10-05 15:00:00,15.81,15.82,15.81,15.82,26043.0,12.1602,12.1679,12.1602,12.1679,26043.0
2017-10-05 15:10:00,15.82,15.82,15.82,15.82,19770.0,12.1679,12.1679,12.1679,12.1679,19770.0
2017-10-05 15:20:00,15.82,15.82,15.81,15.81,20367.0,12.1679,12.1679,12.1602,12.1602,20367.0
2017-10-05 15:30:00,15.82,15.82,15.81,15.81,24354.0,12.1679,12.1679,12.1602,12.1602,24354.0
2017-10-05 15:40:00,15.81,15.82,15.81,15.82,30483.0,12.1602,12.1679,12.1602,12.1679,30483.0
2017-10-05 15:50:00,15.81,15.82,15.81,15.82,34137.0,12.1602,12.1679,12.1602,12.1679,34137.0
2017-10-06 09:30:00,15.79,15.81,15.79,15.79,78861.0,12.1448,12.1602,12.1448,12.1448,78861.0
2017-10-06 09:40:00,15.79,15.8,15.79,15.79,12957.0,12.1448,12.1525,12.1448,12.1448,12957.0
2017-10-06 09:50:00,15.79,15.8,15.79,15.8,42177.0,12.1448,12.1525,12.1448,12.1525,42177.0
2017-10-06 10:00:00,15.8,15.8,15.79,15.8,16635.0,12.1525,12.1525,12.1448,12.1525,16635.0
2017-10-06 10:10:00,15.8,15.8,15.8,15.8,6342.0,12.1525,12.1525,12.1525,12.1525,6342.0
2017-10-06 10:20:00,15.8,15.81,15.8,15.81,8295.0,12.1525,12.1602,12.1525,12.1602,8295.0
2017-10-06 10:30:00,15.8,15.8,15.78,15.79,49122.0,12.1525,12.1525,12.1371,12.1448,49122.0
2017-10-06 10:40:00,15.79,15.79,15.79,15.79,13116.0,12.1448,12.1448,12.1448,12.1448,13116.0
2017-10-06 10:50:00,15.79,15.79,15.78,15.78,34131.0,12.1448,12.1448,12.1371,12.1371,34131.0
2017-10-06 11:00:00,15.78,15.79,15.78,15.78,8586.0,12.1371,12.1448,12.1371,12.1371,8586.0
2017-10-06 11:10:00,15.78,15.79,15.78,15.78,8427.0,12.1371,12.1448,12.1371,12.1371,8427.0
2017-10-06 11:20:00,15.78,15.79,15.78,15.79,13167.0,12.1371,12.1448,12.1371,12.1448,13167.0
2017-10-06 11:30:00,15.79,15.79,15.78,15.78,8559.0,12.1448,12.1448,12.1371,12.1371,8559.0
2017-10-06 11:40:00,15.79,15.79,15.77,15.78,16899.0,12.1448,12.1448,12.1294,12.1371,16899.0
2017-10-06 11:50:00,15.78,15.78,15.77,15.78,9669.0,12.1371,12.1371,12.1294,12.1371,9669.0
2017-10-06 12:00:00,15.78,15.78,15.77,15.78,16680.0,12.1371,12.1371,12.1294,12.1371,16680.0
2017-10-06 12:10:00,15.78,15.78,15.78,15.78,12912.0,12.1371,12.1371,12.1371,12.1371,12912.0
2017-10-06 12:20:00,15.78,15.78,15.77,15.78,54888.0,12.1371,12.1371,12.1294,12.1371,54888.0
2017-10-06 12:30:00,15.78,15.78,15.78,15.78,4629.0,12.1371,12.1371,12.1371,12.1371,4629.0
2017-10-06 12:40:00,15.78,15.78,15.78,15.78,15462.0,12.1371,12.1371,12.1371,12.1371,15462.0
2017-10-06 12:50:00,15.78,15.78,15.78,15.78,27864.0,12.1371,12.1371,12.1371,12.1371,27864.0
2017-10-06 13:00:00,15.78,15.78,15.77,15.77,8949.0,12.1371,12.1371,12.1294,12.1294,8949.0
2017-10-06 13:10:00,15.77,15.78,15.77,15.77,19908.0,12.1294,12.1371,12.1294,12.1294,19908.0
2017-10-06 13:20:00,15.77,15.78,15.77,15.77,3081.0,12.1294,12.1371,12.1294,12.1294,3081.0
2017-10-06 13:30:00,15.78,15.78,15.77,15.77,5196.0,12.1371,12.1371,12.1294,12.1294,5196.0
2017-10-06 13:40:00,15.78,15.78,15.77,15.77,21276.0,12.1371,12.1371,12.1294,12.1294,21276.0
2017-10-06 13:50:00,15.77,15.78,15.77,15.77,16845.0,12.1294,12.1371,12.1294,12.1294,16845.0
2017-10-06 14:00:00,15.77,15.78,15.77,15.78,2886.0,12.1294,12.1371,12.1294,12.1371,2886.0
2017-10-06 14:10:00,15.78,15.78,15.77,15.78,9717.0,12.1371,12.1371,12.1294,12.1371,9717.0
2017-10-06 14:20:00,15.78,15.78,15.77,15.78,21273.0,12.1371,12.1371,12.1294,12.1371,21273.0
2017-10-06 14:30:00,15.77,15.78,15.77,15.78,55908.0,12.1294,12.1371,12.1294,12.1371,55908.0
2017-10-06 14:40:00,15.78,15.78,15.78,15.78,9594.0,12.1371,12.1371,12.1371,12.1371,9594.0
2017-10-06 14:50:00,15.78,15.78,15.78,15.78,32472.0,12.1371,12.1371,12.1371,12.1371,32472.0
2017-10-06 15:00:00,15.78,15.78,15.78,15.78,24246.0,12.1371,12.1371,12.1371,12.1371,24246.0
2017-10-06 15:10:00,15.78,15.78,15.78,15.78,4410.0,12.1371,12.1371,12.1371,12.1371,4410.0
2017-10-06 15:20:00,15.79,15.79,15.78,15.79,23874.0,12.1448,12.1448,12.1371,12.1448,23874.0
2017-10-06 15:30:00,15.79,15.79,15.79,15.79,8193.0,12.1448,12.1448,12.1448,12.1448,8193.0
2017-10-06 15:40:00,15.79,15.8,15.79,15.79,33633.0,12.1448,12.1525,12.1448,12.1448,33633.0
2017-10-06 15:50:00,15.79,15.8,15.79,15.8,19605.0,12.1448,12.1525,12.1448,12.1525,19605.0
2017-10-09 09:30:00,15.81,15.83,15.81,15.82,141294.0,12.1602,12.1756,12.1602,12.1679,141294.0
2017-10-09 09:40:00,15.82,15.83,15.81,15.81,17310.0,12.1679,12.1756,12.1602,12.1602,17310.0
2017-10-09 09:50:00,15.81,15.82,15.81,15.82,18831.0,12.1602,12.1679,12.1602,12.1679,18831.0
2017-10-09 10:00:00,15.82,15.82,15.81,15.82,23418.0,12.1679,12.1679,12.1602,12.1679,23418.0
2017-10-09 10:10:00,15.82,15.82,15.81,15.82,9690.0,12.1679,12.1679,12.1602,12.1679,9690.0
2017-10-09 10:20:00,15.82,15.82,15.81,15.81,10593.0,12.1679,12.1679,12.1602,12.1602,10593.0
2017-10-09 10:30:00,15.81,15.82,15.81,15.82,11571.0,12.1602,12.1679,12.1602,12.1679,11571.0
2017-10-09 10:40:00,15.82,15.82,15.81,15.82,22188.0,12.1679,12.1679,12.1602,12.1679,22188.0
2017-10-09 10:50:00,15.82,15.83,15.82,15.83,26040.0,12.1679,12.1756,12.1679,12.1756,26040.0
2017-10-09 11:00:00,15.83,15.83,15.83,15.83,15651.0,12.1756,12.1756,12.1756,12.1756,15651.0
2017-10-09 11:10:00,15.83,15.84,15.83,15.83,12321.0,12.1756,12.1833,12.1756,12.1756,12321.0
2017-10-09 11:20:00,15.84,15.84,15.83,15.84,7968.0,12.1833,12.1833,12.1756,12.1833,7968.0
2017-10-09 11:30:00,15.85,15.85,15.84,15.84,5397.0,12.1909,12.1909,12.1833,12.1833,5397.0
2017-10-09 11:40:00,15.85,15.85,15.84,15.85,29160.0,12.1909,12.1909,12.1833,12.1909,29160.0
2017-10-09 11:50:00,15.85,15.85,15.85,15.85,14982.0,12.1909,12.1909,12.1909,12.1909,14982.0
2017-10-09 12:00:00,15.85,15.85,15.84,15.84,14973.0,12.1909,12.1909,12.1833,12.1833,14973.0
2017-10-09 12:10:00,15.84,15.85,15.84,15.84,8955.0,12.1833,12.1909,12.1833,12.1833,8955.0
2017-10-09 12:20:00,15.84,15.85,15.84,15.85,7584.0,12.1833,12.1909,12.1833,12.1909,7584.0
2017-10-09 12:30:00,15.85,15.85,15.84,15.84,12450.0,12.1909,12.1909,12.1833,12.1833,12450.0
2017-10-09 12:40:00,15.84,15.85,15.84,15.85,17544.0,12.1833,12.1909,12.1833,12.1909,17544.0
2017-10-09 12:50:00,15.85,15.85,15.84,15.84,41763.0,12.1909,12.1909,12.1833,12.1833,41763.0
2017-10-09 13:00:00,15.85,15.85,15.84,15.85,7872.0,12.1909,12.1909,12.1833,12.1909,7872.0
2017-10-09 13:10:00,15.85,15.85,15.85,15.85,70893.0,12.1909,12.1909,12.1909,12.1909,70893.0
2017-10-09 13:20:00,15.85,15.85,15.85,15.85,46236.0,12.1909,12.1909,12.1909,12.1909,46236.0
2017-10-09 13:30:00,15.85,15.85,15.85,15.85,7512.0,12.1909,12.1909,12.1909,12.1909,7512.0
2017-10-09 13:40:00,15.85,15.85,15.85,15.85,2514.0,12.1909,12.1909,12.1909,12.1909,2514.0
2017-10-09 13:50:00,15.85,15.85,15.85,15.85,17025.0,12.1909,12.1909,12.1909,12.1909,17025.0
2017-10-09 14:00:00,15.85,15.85,15.85,15.85,9660.0,12.1909,12.1909,12.1909,12.1909,9660.0
2017-10-09 14:10:00,15.85,15.85,15.85,15.85,9873.0,12.1909,12.1909,12.1909,12.1909,9873.0
2017-10-09 14:20:00,15.84,15.84,15.84,15.84,35031.0,12.1833,12.1833,12.1833,12.1833,35031.0
2017-10-09 14:30:00,15.84,15.84,15.83,15.83,115431.0,12.1833,12.1833,12.1756,12.1756,115431.0
2017-10-09 14:40:00,15.83,15.84,15.83,15.84,14007.0,12.1756,12.1833,12.1756,12.1833,14007.0
2017-10-09 14:50:00,15.83,15.84,15.83,15.83,5838.0,12.1756,12.1833,12.1756,12.1756,5838.0
2017-10-09 15:00:00,15.83,15.83,15.82,15.82,4107.0,12.1756,12.1756,12.1679,12.1679,4107.0
2017-10-09 15:10:00,15.82,15.82,15.82,15.82,49878.0,12.1679,12.1679,12.1679,12.1679,49878.0
2017-10-09 15:20:00,15.82,15.83,15.82,15.82,19467.0,12.1679,12.1756,12.1679,12.1679,19467.0
2017-10-09 15:30:00,15.82,15.82,15.82,15.82,25566.0,12.1679,12.1679,12.1679,12.1679,25566.0
2017-10-09 15:40:00,15.82,15.82,15.81,15.81,52023.0,12.1679,12.1679,12.1602,12.1602,52023.0
2017-10-09 15:50:00,15.82,15.83,15.82,15.83,16041.0,12.1679,12.1756,12.1679,12.1756,16041.0
2017-10-10 09:30:00,15.89,15.89,15.87,15.89,89661.0,12.2217,12.2217,12.2063,12.2217,89661.0
2017-10-10 09:40:00,15.9,15.92,15.9,15.92,14973.0,12.2294,12.2448,12.2294,12.2448,14973.0
2017-10-10 09:50:00,15.91,15.91,15.9,15.91,36270.0,12.2371,12.2371,12.2294,12.2371,36270.0
2017-10-10 10:00:00,15.9,15.91,15.89,15.89,24225.0,12.2294,12.2371,12.2217,12.2217,24225.0
2017-10-10 10:10:00,15.89,15.9,15.88,15.88,8442.0,12.2217,12.2294,12.214,12.214,8442.0
2017-10-10 10:20:00,15.87,15.89,15.87,15.88,12450.0,12.2063,12.2217,12.2063,12.214,12450.0
2017-10-10 10:30:00,15.89,15.89,15.86,15.87,17622.0,12.2217,12.2217,12.1986,12.2063,17622.0
2017-10-10 10:40:00,15.87,15.88,15.86,15.88,18201.0,12.2063,12.214,12.1986,12.214,18201.0
2017-10-10 10:50:00,15.88,15.88,15.87,15.87,16083.0,12.214,12.214,12.2063,12.2063,16083.0
2017-10-10 11:00:00,15.88,15.88,15.87,15.88,20571.0,12.214,12.214,12.2063,12.214,20571.0
2017-10-10 11:10:00,15.88,15.88,15.88,15.88,7323.0,12.214,12.214,12.214,12.214,7323.0
2017-10-10 11:20:00,15.88,15.88,15.88,15.88,26673.0,12.214,12.214,12.214,12.214,26673.0
2017-10-10 11:30:00,15.88,15.88,15.87,15.88,15639.0,12.214,12.214,12.2063,12.214,15639.0
2017-10-10 11:40:00,15.88,15.88,15.87,15.88,96771.0,12.214,12.214,12.2063,12.214,96771.0
2017-10-10 11:50:00,15.88,15.88,15.88,15.88,12621.0,12.214,12.214,12.214,12.214,12621.0
2017-10-10 12:00:00,15.88,15.89,15.87,15.88,25716.0,12.214,12.2217,12.2063,12.214,25716.0
2017-10-10 12:10:00,15.88,15.88,15.87,15.87,8412.0,12.214,12.214,12.2063,12.2063,8412.0
2017-10-10 12:20:00,15.88,15.89,15.88,15.89,20685.0,12.214,12.2217,12.214,12.2217,20685.0
2017-10-10 12:30:00,15.89,15.89,15.88,15.88,99354.0,12.2217,12.2217,12.214,12.214,99354.0
2017-10-10 12:40:00,15.89,15.89,15.89,15.89,15450.0,12.2217,12.2217,12.2217,12.2217,15450.0
2017-10-10 12:50:00,15.89,15.89,15.89,15.89,5634.0,12.2217,12.2217,12.2217,12.2217,5634.0
2017-10-10 13:00:00,15.89,15.9,15.89,15.89,22716.0,12.2217,12.2294,12.2217,12.2217,22716.0
2017-10-10 13:10:00,15.89,15.9,15.89,15.9,32244.0,12.2217,12.2294,12.2217,12.2294,32244.0
2017-10-10 13:20:00,15.89,15.9,15.89,15.89,13830.0,12.2217,12.2294,12.2217,12.2217,13830.0
2017-10-10 13:30:00,15.89,15.9,15.89,15.9,188667.0,12.2217,12.2294,12.2217,12.2294,188667.0
2017-10-10 13:40:00,15.9,15.9,15.89,15.9,17592.0,12.2294,12.2294,12.2217,12.2294,17592.0
2017-10-10 13:50:00,15.9,15.9,15.9,15.9,46215.0,12.2294,12.2294,12.2294,12.2294,46215.0
2017-10-10 14:00:00,15.9,15.9,15.89,15.89,4335.0,12.2294,12.2294,12.2217,12.2217,4335.0
2017-10-10 14:10:00,15.89,15.89,15.89,15.89,16365.0,12.2217,12.2217,12.2217,12.2217,16365.0
2017-10-10 14:20:00,15.89,15.9,15.89,15.89,12063.0,12.2217,12.2294,12.2217,12.2217,12063.0
2017-10-10 14:30:00,15.89,15.9,15.89,15.89,10245.0,12.2217,12.2294,12.2217,12.2217,10245.0
2017-10-10 14:40:00,15.9,15.9,15.89,15.89,13686.0,12.2294,12.2294,12.2217,12.2217,13686.0
2017-10-10 14:50:00,15.9,15.9,15.89,15.9,13923.0,12.2294,12.2294,12.2217,12.2294,13923.0
2017-10-10 15:00:00,15.89,15.9,15.89,15.9,12567.0,12.2217,12.2294,12.2217,12.2294,12567.0
2017-10-10 15:10:00,15.9,15.9,15.89,15.9,22659.0,12.2294,12.2294,12.2217,12.2294,22659.0
2017-10-10 15:20:00,15.9,15.9,15.9,15.9,6846.0,12.2294,12.2294,12.2294,12.2294,6846.0
2017-10-10 15:30:00,15.9,15.9,15.9,15.9,8520.0,12.2294,12.2294,12.2294,12.2294,8520.0
2017-10-10 15:40:00,15.9,15.9,15.89,15.9,18345.0,12.2294,12.2294,12.2217,12.2294,18345.0
2017-10-10 15:50:00,15.91,15.91,15.9,15.9,27093.0,12.2371,12.2371,12.2294,12.2294,27093.0
2017-10-11 09:30:00,15.91,15.92,15.9,15.92,69597.0,12.2371,12.2448,12.2294,12.2448,69597.0
2017-10-11 09:40:00,15.92,15.93,15.91,15.93,8427.0,12.2448,12.2525,12.2371,12.2525,8427.0
2017-10-11 09:50:00,15.93,15.93,15.91,15.92,22134.0,12.2525,12.2525,12.2371,12.2448,22134.0
2017-10-11 10:00:00,15.92,15.92,15.91,15.92,8283.0,12.2448,12.2448,12.2371,12.2448,8283.0
2017-10-11 10:10:00,15.92,15.93,15.92,15.92,6900.0,12.2448,12.2525,12.2448,12.2448,6900.0
2017-10-11 10:20:00,15.92,15.93,15.92,15.92,10674.0,12.2448,12.2525,12.2448,12.2448,10674.0
2017-10-11 10:30:00,15.92,15.93,15.92,15.93,62448.0,12.2448,12.2525,12.2448,12.2525,62448.0
2017-10-11 10:40:00,15.92,15.93,15.92,15.92,8469.0,12.2448,12.2525,12.2448,12.2448,8469.0
2017-10-11 10:50:00,15.92,15.93,15.92,15.92,11937.0,12.2448,12.2525,12.2448,12.2448,11937.0
2017-10-11 11:00:00,15.92,15.92,15.92,15.92,11679.0,12.2448,12.2448,12.2448,12.2448,11679.0
2017-10-11 11:10:00,15.92,15.92,15.92,15.92,16956.0,12.2448,12.2448,12.2448,12.2448,16956.0
2017-10-11 11:20:00,15.92,15.92,15.92,15.92,6360.0,12.2448,12.2448,12.2448,12.2448,6360.0
2017-10-11 11:30:00,15.92,15.92,15.92,15.92,7743.0,12.2448,12.2448,12.2448,12.2448,7743.0
2017-10-11 11:40:00,15.92,15.92,15.92,15.92,11250.0,12.2448,12.2448,12.2448,12.2448,11250.0
2017-10-11 11:50:00,15.92,15.92,15.92,15.92,16464.0,12.2448,12.2448,12.2448,12.2448,16464.0
2017-10-11 12:00:00,15.92,15.93,15.92,15.93,10467.0,12.2448,12.2525,12.2448,12.2525,10467.0
2017-10-11 12:10:00,15.93,15.93,15.93,15.93,25386.0,12.2525,12.2525,12.2525,12.2525,25386.0
2017-10-11 12:20:00,15.93,15.93,15.93,15.93,21309.0,12.2525,12.2525,12.2525,12.2525,21309.0
2017-10-11 12:30:00,15.93,15.94,15.93,15.93,31338.0,12.2525,12.2602,12.2525,12.2525,31338.0
2017-10-11 12:40:00,15.93,15.93,15.93,15.93,3576.0,12.2525,12.2525,12.2525,12.2525,3576.0
2017-10-11 12:50:00,15.93,15.93,15.93,15.93,11250.0,12.2525,12.2525,12.2525,12.2525,11250.0
2017-10-11 13:00:00,15.93,15.93,15.93,15.93,16671.0,12.2525,12.2525,12.2525,12.2525,16671.0
2017-10-11 13:10:00,15.93,15.93,15.93,15.93,19806.0,12.2525,12.2525,12.2525,12.2525,19806.0
2017-10-11 13:20:00,15.93,15.93,15.92,15.93,14055.0,12.2525,12.2525,12.2448,12.2525,14055.0
2017-10-11 13:30:00,15.93,15.93,15.92,15.92,7689.0,12.2525,12.2525,12.2448,12.2448,7689.0
2017-10-11 13:40:00,15.93,15.93,15.92,15.93,5046.0,12.2525,12.2525,12.2448,12.2525,5046.0
2017-10-11 13:50:00,15.93,15.93,15.93,15.93,14370.0,12.2525,12.2525,12.2525,12.2525,14370.0
2017-10-11 14:00:00,15.93,15.94,15.93,15.93,11580.0,12.2525,12.2602,12.2525,12.2525,11580.0
2017-10-11 14:10:00,15.93,15.94,15.93,15.94,18363.0,12.2525,12.2602,12.2525,12.2602,18363.0
2017-10-11 14:20:00,15.94,15.94,15.92,15.93,187332.0,12.2602,12.2602,12.2448,12.2525,187332.0
2017-10-11 14:30:00,15.93,15.93,15.93,15.93,16839.0,12.2525,12.2525,12.2525,12.2525,16839.0
2017-10-11 14:40:00,15.93,15.93,15.93,15.93,9102.0,12.2525,12.2525,12.2525,12.2525,9102.0
2017-10-11 14:50:00,15.93,15.93,15.93,15.93,11187.0,12.2525,12.2525,12.2525,12.2525,11187.0
2017-10-11 15:00:00,15.93,15.93,15.93,15.93,6942.0,12.2525,12.2525,12.2525,12.2525,6942.0
2017-10-11 15:10:00,15.93,15.94,15.93,15.94,22521.0,12.2525,12.2602,12.2525,12.2602,22521.0
2017-10-11 15:20:00,15.94,15.94,15.93,15.94,36555.0,12.2602,12.2602,12.2525,12.2602,36555.0
2017-10-11 15:30:00,15.94,15.94,15.94,15.94,19773.0,12.2602,12.2602,12.2602,12.2602,19773.0
2017-10-11 15:40:00,15.94,15.94,15.94,15.94,30621.0,12.2602,12.2602,12.2602,12.2602,30621.0
2017-10-11 15:50:00,15.94,15.95,15.94,15.95,27282.0,12.2602,12.2679,12.2602,12.2679,27282.0
2017-10-12 09:30:00,15.93,15.93,15.92,15.92,97323.0,12.2525,12.2525,12.2448,12.2448,97323.0
2017-10-12 09:40:00,15.93,15.93,15.92,15.92,25383.0,12.2525,12.2525,12.2448,12.2448,25383.0
2017-10-12 09:50:00,15.93,15.93,15.92,15.93,40767.0,12.2525,12.2525,12.2448,12.2525,40767.0
2017-10-12 10:00:00,15.93,15.94,15.93,15.94,14220.0,12.2525,12.2602,12.2525,12.2602,14220.0
2017-10-12 10:10:00,15.94,15.95,15.94,15.95,8121.0,12.2602,12.2679,12.2602,12.2679,8121.0
2017-10-12 10:20:00,15.95,15.95,15.94,15.95,23619.0,12.2679,12.2679,12.2602,12.2679,23619.0
2017-10-12 10:30:00,15.95,15.97,15.95,15.97,7383.0,12.2679,12.2832,12.2679,12.2832,7383.0
2017-10-12 10:40:00,15.96,15.97,15.96,15.96,14778.0,12.2756,12.2832,12.2756,12.2756,14778.0
2017-10-12 10:50:00,15.96,15.97,15.96,15.96,38085.0,12.2756,12.2832,12.2756,12.2756,38085.0
2017-10-12 11:00:00,15.96,15.97,15.96,15.97,19635.0,12.2756,12.2832,12.2756,12.2832,19635.0
2017-10-12 11:10:00,15.96,15.97,15.96,15.96,19560.0,12.2756,12.2832,12.2756,12.2756,19560.0
2017-10-12 11:20:00,15.96,15.97,15.96,15.97,3546.0,12.2756,12.2832,12.2756,12.2832,3546.0
2017-10-12 11:30:00,15.96,15.97,15.96,15.97,62511.0,12.2756,12.2832,12.2756,12.2832,62511.0
2017-10-12 11:40:00,15.97,15.97,15.97,15.97,4353.0,12.2832,12.2832,12.2832,12.2832,4353.0
2017-10-12 11:50:00,15.97,15.97,15.96,15.97,9894.0,12.2832,12.2832,12.2756,12.2832,9894.0
2017-10-12 12:00:00,15.97,15.97,15.96,15.97,16158.0,12.2832,12.2832,12.2756,12.2832,16158.0
2017-10-12 12:10:00,15.96,15.96,15.96,15.96,9255.0,12.2756,12.2756,12.2756,12.2756,9255.0
2017-10-12 12:20:00,15.96,15.96,15.96,15.96,83715.0,12.2756,12.2756,12.2756,12.2756,83715.0
2017-10-12 12:30:00,15.96,15.96,15.96,15.96,18261.0,12.2756,12.2756,12.2756,12.2756,18261.0
2017-10-12 12:40:00,15.96,15.96,15.96,15.96,5961.0,12.2756,12.2756,12.2756,12.2756,5961.0
2017-10-12 12:50:00,15.96,15.97,15.96,15.97,33204.0,12.2756,12.2832,12.2756,12.2832,33204.0
2017-10-12 13:00:00,15.97,15.97,15.97,15.97,1842.0,12.2832,12.2832,12.2832,12.2832,1842.0
2017-10-12 13:10:00,15.97,15.97,15.97,15.97,14799.0,12.2832,12.2832,12.2832,12.2832,14799.0
2017-10-12 13:20:00,15.97,15.97,15.97,15.97,8520.0,12.2832,12.2832,12.2832,12.2832,8520.0
2017-10-12 13:30:00,15.97,15.98,15.97,15.98,28419.0,12.2832,12.2909,12.2832,12.2909,28419.0
2017-10-12 13:40:00,15.98,15.98,15.97,15.97,23178.0,12.2909,12.2909,12.2832,12.2832,23178.0
2017-10-12 13:50:00,15.97,15.97,15.97,15.97,8148.0,12.2832,12.2832,12.2832,12.2832,8148.0
2017-10-12 14:00:00,15.97,15.97,15.97,15.97,8490.0,12.2832,12.2832,12.2832,12.2832,8490.0
2017-10-12 14:10:00,15.97,15.98,15.97,15.98,10566.0,12.2832,12.2909,12.2832,12.2909,10566.0
2017-10-12 14:20:00,15.97,15.98,15.97,15.98,16227.0,12.2832,12.2909,12.2832,12.2909,16227.0
2017-10-12 14:30:00,15.97,15.97,15.97,15.97,21081.0,12.2832,12.2832,12.2832,12.2832,21081.0
2017-10-12 14:40:00,15.97,15.97,15.97,15.97,27201.0,12.2832,12.2832,12.2832,12.2832,27201.0
2017-10-12 14:50:00,15.97,15.97,15.96,15.97,4356.0,12.2832,12.2832,12.2756,12.2832,4356.0
2017-10-12 15:00:00,15.97,15.97,15.97,15.97,7128.0,12.2832,12.2832,12.2832,12.2832,7128.0
2017-10-12 15:10:00,15.97,15.97,15.97,15.97,18948.0,12.2832,12.2832,12.2832,12.2832,18948.0
2017-10-12 15:20:00,15.97,15.97,15.97,15.97,7683.0,12.2832,12.2832,12.2832,12.2832,7683.0
2017-10-12 15:30:00,15.97,15.97,15.96,15.96,24060.0,12.2832,12.2832,12.2756,12.2756,24060.0
2017-10-12 15:40:00,15.96,15.96,15.95,15.96,17901.0,12.2756,12.2756,12.2679,12.2756,17901.0
2017-10-12 15:50:00,15.95,15.97,15.95,15.97,63078.0,12.2679,12.2832,12.2679,12.2832,63078.0
2017-10-13 09:30:00,16.01,16.03,16.01,16.03,127482.0,12.314,12.3294,12.314,12.3294,127482.0
2017-10-13 09:40:00,16.03,16.03,16.02,16.02,14619.0,12.3294,12.3294,12.3217,12.3217,14619.0
2017-10-13 09:50:00,16.03,16.03,16.02,16.02,17643.0,12.3294,12.3294,12.3217,12.3217,17643.0
2017-10-13 10:00:00,16.02,16.02,16.01,16.02,14262.0,12.3217,12.3217,12.314,12.3217,14262.0
2017-10-13 10:10:00,16.03,16.04,16.03,16.04,19905.0,12.3294,12.3371,12.3294,12.3371,19905.0
2017-10-13 10:20:00,16.04,16.04,16.04,16.04,19143.0,12.3371,12.3371,12.3371,12.3371,19143.0
2017-10-13 10:30:00,16.05,16.05,16.04,16.04,29958.0,12.3448,12.3448,12.3371,12.3371,29958.0
2017-10-13 10:40:00,16.04,16.04,16.03,16.03,52410.0,12.3371,12.3371,12.3294,12.3294,52410.0
2017-10-13 10:50:00,16.02,16.02,16.01,16.02,21642.0,12.3217,12.3217,12.314,12.3217,21642.0
2017-10-13 11:00:00,16.02,16.03,16.02,16.02,12879.0,12.3217,12.3294,12.3217,12.3217,12879.0
2017-10-13 11:10:00,16.02,16.02,16.01,16.02,45363.0,12.3217,12.3217,12.314,12.3217,45363.0
2017-10-13 11:20:00,16.01,16.02,16.01,16.01,44349.0,12.314,12.3217,12.314,12.314,44349.0
2017-10-13 11:30:00,16.01,16.01,16.0,16.01,10365.0,12.314,12.314,12.3063,12.314,10365.0
2017-10-13 11:40:00,16.01,16.01,16.0,16.01,31389.0,12.314,12.314,12.3063,12.314,31389.0
2017-10-13 11:50:00,16.01,16.01,16.01,16.01,11799.0,12.314,12.314,12.314,12.314,11799.0
2017-10-13 12:00:00,16.01,16.02,16.01,16.01,5856.0,12.314,12.3217,12.314,12.314,5856.0
2017-10-13 12:10:00,16.01,16.01,16.01,16.01,3642.0,12.314,12.314,12.314,12.314,3642.0
2017-10-13 12:20:00,16.01,16.02,16.01,16.02,20382.0,12.314,12.3217,12.314,12.3217,20382.0
2017-10-13 12:30:00,16.02,16.02,16.01,16.02,29751.0,12.3217,12.3217,12.314,12.3217,29751.0
2017-10-13 12:40:00,16.02,16.02,16.02,16.02,11403.0,12.3217,12.3217,12.3217,12.3217,11403.0
2017-10-13 12:50:00,16.02,16.02,16.02,16.02,24063.0,12.3217,12.3217,12.3217,12.3217,24063.0
2017-10-13 13:00:00,16.02,16.02,16.02,16.02,12024.0,12.3217,12.3217,12.3217,12.3217,12024.0
2017-10-13 13:10:00,16.02,16.02,16.02,16.02,6957.0,12.3217,12.3217,12.3217,12.3217,6957.0
2017-10-13 13:20:00,16.02,16.03,16.02,16.02,93183.0,12.3217,12.3294,12.3217,12.3217,93183.0
2017-10-13 13:30:00,16.03,16.03,16.02,16.03,5169.0,12.3294,12.3294,12.3217,12.3294,5169.0
2017-10-13 13:40:00,16.02,16.03,16.02,16.03,6180.0,12.3217,12.3294,12.3217,12.3294,6180.0
2017-10-13 13:50:00,16.03,16.03,16.02,16.02,18309.0,12.3294,12.3294,12.3217,12.3217,18309.0
2017-10-13 14:00:00,16.02,16.02,16.02,16.02,32013.0,12.3217,12.3217,12.3217,12.3217,32013.0
2017-10-13 14:10:00,16.02,16.02,16.02,16.02,20433.0,12.3217,12.3217,12.3217,12.3217,20433.0
2017-10-13 14:20:00,16.02,16.02,16.02,16.02,5190.0,12.3217,12.3217,12.3217,12.3217,5190.0
2017-10-13 14:30:00,16.02,16.02,16.01,16.02,7461.0,12.3217,12.3217,12.314,12.3217,7461.0
2017-10-13 14:40:00,16.01,16.02,16.01,16.01,9801.0,12.314,12.3217,12.314,12.314,9801.0
2017-10-13 14:50:00,16.02,16.02,16.01,16.01,15906.0,12.3217,12.3217,12.314,12.314,15906.0
2017-10-13 15:00:00,16.02,16.02,16.01,16.02,14313.0,12.3217,12.3217,12.314,12.3217,14313.0
2017-10-13 15:10:00,16.02,16.02,16.02,16.02,11910.0,12.3217,12.3217,12.3217,12.3217,11910.0
2017-10-13 15:20:00,16.01,16.02,16.01,16.01,16323.0,12.314,12.3217,12.314,12.314,16323.0
2017-10-13 15:30:00,16.01,16.01,16.01,16.01,34056.0,12.314,12.314,12.314,12.314,34056.0
2017-10-13 15:40:00,16.01,16.01,16.0,16.0,22014.0,12.314,12.314,12.3063,12.3063,22014.0
2017-10-13 15:50:00,16.0,16.0,15.99,16.0,95355.0,12.3063,12.3063,12.2986,12.3063,95355.0
2017-10-16 09:30:00,16.02,16.02,16.0,16.01,113667.0,12.3217,12.3217,12.3063,12.314,113667.0
2017-10-16 09:40:00,16.01,16.02,16.01,16.01,12429.0,12.314,12.3217,12.314,12.314,12429.0
2017-10-16 09:50:00,16.01,16.01,16.0,16.0,47070.0,12.314,12.314,12.3063,12.3063,47070.0
2017-10-16 10:00:00,16.0,16.0,15.99,16.0,33867.0,12.3063,12.3063,12.2986,12.3063,33867.0
2017-10-16 10:10:00,15.99,16.0,15.98,15.99,101682.0,12.2986,12.3063,12.2909,12.2986,101682.0
2017-10-16 10:20:00,15.99,15.99,15.98,15.98,25698.0,12.2986,12.2986,12.2909,12.2909,25698.0
2017-10-16 10:30:00,15.98,15.99,15.97,15.98,35505.0,12.2909,12.2986,12.2832,12.2909,35505.0
2017-10-16 10:40:00,15.98,15.98,15.97,15.98,18735.0,12.2909,12.2909,12.2832,12.2909,18735.0
2017-10-16 10:50:00,15.98,15.98,15.97,15.97,21210.0,12.2909,12.2909,12.2832,12.2832,21210.0
2017-10-16 11:00:00,15.98,15.99,15.98,15.98,14079.0,12.2909,12.2986,12.2909,12.2909,14079.0
2017-10-16 11:10:00,15.99,15.99,15.98,15.98,20556.0,12.2986,12.2986,12.2909,12.2909,20556.0
2017-10-16 11:20:00,15.98,15.99,15.98,15.99,8931.0,12.2909,12.2986,12.2909,12.2986,8931.0
2017-10-16 11:30:00,15.98,15.99,15.98,15.98,8988.0,12.2909,12.2986,12.2909,12.2909,8988.0
2017-10-16 11:40:00,15.98,15.98,15.97,15.98,96507.0,12.2909,12.2909,12.2832,12.2909,96507.0
2017-10-16 11:50:00,15.98,15.98,15.98,15.98,14382.0,12.2909,12.2909,12.2909,12.2909,14382.0
2017-10-16 12:00:00,15.98,15.98,15.98,15.98,16368.0,12.2909,12.2909,12.2909,12.2909,16368.0
2017-10-16 12:10:00,15.98,15.98,15.97,15.97,14016.0,12.2909,12.2909,12.2832,12.2832,14016.0
2017-10-16 12:20:00,15.97,15.98,15.97,15.97,10260.0,12.2832,12.2909,12.2832,12.2832,10260.0
2017-10-16 12:30:00,15.97,15.98,15.97,15.98,21549.0,12.2832,12.2909,12.2832,12.2909,21549.0
2017-10-16 12:40:00,15.98,15.98,15.98,15.98,90306.0,12.2909,12.2909,12.2909,12.2909,90306.0
2017-10-16 12:50:00,15.98,15.98,15.98,15.98,20223.0,12.2909,12.2909,12.2909,12.2909,20223.0
2017-10-16 13:00:00,15.98,15.98,15.98,15.98,2799.0,12.2909,12.2909,12.2909,12.2909,2799.0
2017-10-16 13:10:00,15.98,15.99,15.98,15.99,19623.0,12.2909,12.2986,12.2909,12.2986,19623.0
2017-10-16 13:20:00,15.99,15.99,15.99,15.99,44532.0,12.2986,12.2986,12.2986,12.2986,44532.0
2017-10-16 13:30:00,15.99,15.99,15.99,15.99,9525.0,12.2986,12.2986,12.2986,12.2986,9525.0
2017-10-16 13:40:00,15.99,15.99,15.99,15.99,21084.0,12.2986,12.2986,12.2986,12.2986,21084.0
2017-10-16 13:50:00,15.99,15.99,15.99,15.99,21690.0,12.2986,12.2986,12.2986,12.2986,21690.0
2017-10-16 14:00:00,15.99,15.99,15.98,15.98,13923.0,12.2986,12.2986,12.2909,12.2909,13923.0
2017-10-16 14:10:00,15.99,15.99,15.98,15.99,15354.0,12.2986,12.2986,12.2909,12.2986,15354.0
2017-10-16 14:20:00,15.99,15.99,15.98,15.99,14907.0,12.2986,12.2986,12.2909,12.2986,14907.0
2017-10-16 14:30:00,15.99,15.99,15.99,15.99,16251.0,12.2986,12.2986,12.2986,12.2986,16251.0
2017-10-16 14:40:00,15.99,15.99,15.99,15.99,8487.0,12.2986,12.2986,12.2986,12.2986,8487.0
2017-10-16 14:50:00,15.99,16.0,15.99,15.99,13125.0,12.2986,12.3063,12.2986,12.2986,13125.0
2017-10-16 15:00:00,15.99,16.0,15.99,16.0,11379.0,12.2986,12.3063,12.2986,12.3063,11379.0
2017-10-16 15:10:00,15.99,16.0,15.99,15.99,16419.0,12.2986,12.3063,12.2986,12.2986,16419.0
2017-10-16 15:20:00,15.99,15.99,15.99,15.99,25263.0,12.2986,12.2986,12.2986,12.2986,25263.0
2017-10-16 15:30:00,15.99,15.99,15.99,15.99,19746.0,12.2986,12.2986,12.2986,12.2986,19746.0
2017-10-16 15:40:00,15.99,15.99,15.99,15.99,42000.0,12.2986,12.2986,12.2986,12.2986,42000.0
2017-10-16 15:50:00,15.99,16.0,15.99,16.0,71304.0,12.2986,12.3063,12.2986,12.3063,71304.0
2017-10-17 09:30:00,16.0,16.0,15.97,15.98,102087.0,12.3063,12.3063,12.2832,12.2909,102087.0
2017-10-17 09:40:00,15.99,15.99,15.98,15.99,15924.0,12.2986,12.2986,12.2909,12.2986,15924.0
2017-10-17 09:50:00,15.99,15.99,15.98,15.99,24153.0,12.2986,12.2986,12.2909,12.2986,24153.0
2017-10-17 10:00:00,15.99,15.99,15.98,15.98,16917.0,12.2986,12.2986,12.2909,12.2909,16917.0
2017-10-17 10:10:00,15.98,15.99,15.98,15.99,54033.0,12.2909,12.2986,12.2909,12.2986,54033.0
2017-10-17 10:20:00,15.99,15.99,15.97,15.97,26700.0,12.2986,12.2986,12.2832,12.2832,26700.0
2017-10-17 10:30:00,15.97,15.98,15.97,15.97,10671.0,12.2832,12.2909,12.2832,12.2832,10671.0
2017-10-17 10:40:00,15.97,15.97,15.96,15.97,118200.0,12.2832,12.2832,12.2756,12.2832,118200.0
2017-10-17 10:50:00,15.97,15.98,15.97,15.97,30609.0,12.2832,12.2909,12.2832,12.2832,30609.0
2017-10-17 11:00:00,15.97,15.99,15.97,15.98,8781.0,12.2832,12.2986,12.2832,12.2909,8781.0
2017-10-17 11:10:00,15.99,15.99,15.99,15.99,3042.0,12.2986,12.2986,12.2986,12.2986,3042.0
2017-10-17 11:20:00,15.99,16.0,15.99,15.99,26796.0,12.2986,12.3063,12.2986,12.2986,26796.0
2017-10-17 11:30:00,15.99,15.99,15.98,15.99,14217.0,12.2986,12.2986,12.2909,12.2986,14217.0
2017-10-17 11:40:00,15.99,15.99,15.98,15.98,26046.0,12.2986,12.2986,12.2909,12.2909,26046.0
2017-10-17 11:50:00,15.99,15.99,15.98,15.99,5424.0,12.2986,12.2986,12.2909,12.2986,5424.0
2017-10-17 12:00:00,15.98,15.99,15.98,15.98,16488.0,12.2909,12.2986,12.2909,12.2909,16488.0
2017-10-17 12:10:00,15.98,15.99,15.98,15.98,10449.0,12.2909,12.2986,12.2909,12.2909,10449.0
2017-10-17 12:20:00,15.98,15.99,15.98,15.99,18069.0,12.2909,12.2986,12.2909,12.2986,18069.0
2017-10-17 12:30:00,15.99,15.99,15.98,15.99,141870.0,12.2986,12.2986,12.2909,12.2986,141870.0
2017-10-17 12:40:00,15.99,15.99,15.98,15.99,29631.0,12.2986,12.2986,12.2909,12.2986,29631.0
2017-10-17 12:50:00,15.98,15.99,15.98,15.99,102624.0,12.2909,12.2986,12.2909,12.2986,102624.0
2017-10-17 13:00:00,15.99,15.99,15.98,15.98,35187.0,12.2986,12.2986,12.2909,12.2909,35187.0
2017-10-17 13:10:00,15.98,15.98,15.98,15.98,8208.0,12.2909,12.2909,12.2909,12.2909,8208.0
2017-10-17 13:20:00,15.98,15.98,15.98,15.98,3150.0,12.2909,12.2909,12.2909,12.2909,3150.0
2017-10-17 13:30:00,15.98,15.98,15.97,15.97,40404.0,12.2909,12.2909,12.2832,12.2832,40404.0
2017-10-17 13:40:00,15.97,15.98,15.97,15.98,8634.0,12.2832,12.2909,12.2832,12.2909,8634.0
2017-10-17 13:50:00,15.98,15.98,15.97,15.98,8550.0,12.2909,12.2909,12.2832,12.2909,8550.0
2017-10-17 14:00:00,15.98,15.98,15.97,15.98,12069.0,12.2909,12.2909,12.2832,12.2909,12069.0
2017-10-17 14:10:00,15.98,15.99,15.98,15.99,18405.0,12.2909,12.2986,12.2909,12.2986,18405.0
2017-10-17 14:20:00,15.99,15.99,15.98,15.99,16041.0,12.2986,12.2986,12.2909,12.2986,16041.0
2017-10-17 14:30:00,15.99,15.99,15.98,15.99,7569.0,12.2986,12.2986,12.2909,12.2986,7569.0
2017-10-17 14:40:00,15.99,15.99,15.99,15.99,33708.0,12.2986,12.2986,12.2986,12.2986,33708.0
2017-10-17 14:50:00,15.99,16.0,15.99,15.99,26283.0,12.2986,12.3063,12.2986,12.2986,26283.0
2017-10-17 15:00:00,15.99,16.0,15.99,16.0,12738.0,12.2986,12.3063,12.2986,12.3063,12738.0
2017-10-17 15:10:00,16.0,16.0,15.99,16.0,10443.0,12.3063,12.3063,12.2986,12.3063,10443.0
2017-10-17 15:20:00,16.0,16.0,15.99,15.99,11907.0,12.3063,12.3063,12.2986,12.2986,11907.0
2017-10-17 15:30:00,16.0,16.01,16.0,16.0,50610.0,12.3063,12.314,12.3063,12.3063,50610.0
2017-10-17 15:40:00,16.0,16.0,16.0,16.0,16434.0,12.3063,12.3063,12.3063,12.3063,16434.0
2017-10-17 15:50:00,16.0,16.01,16.0,16.01,47871.0,12.3063,12.314,12.3063,12.314,47871.0
2017-10-18 09:30:00,16.06,16.06,16.05,16.06,71820.0,12.3525,12.3525,12.3448,12.3525,71820.0
2017-10-18 09:40:00,16.05,16.05,16.03,16.04,8874.0,12.3448,12.3448,12.3294,12.3371,8874.0
2017-10-18 09:50:00,16.03,16.04,16.03,16.03,15381.0,12.3294,12.3371,12.3294,12.3294,15381.0
2017-10-18 10:00:00,16.03,16.04,16.02,16.02,18867.0,12.3294,12.3371,12.3217,12.3217,18867.0
2017-10-18 10:10:00,16.03,16.03,16.02,16.02,5280.0,12.3294,12.3294,12.3217,12.3217,5280.0
2017-10-18 10:20:00,16.03,16.03,16.02,16.02,12120.0,12.3294,12.3294,12.3217,12.3217,12120.0
2017-10-18 10:30:00,16.02,16.03,16.02,16.03,10590.0,12.3217,12.3294,12.3217,12.3294,10590.0
2017-10-18 10:40:00,16.03,16.05,16.03,16.05,10785.0,12.3294,12.3448,12.3294,12.3448,10785.0
2017-10-18 10:50:00,16.05,16.05,16.04,16.05,59433.0,12.3448,12.3448,12.3371,12.3448,59433.0
2017-10-18 11:00:00,16.05,16.05,16.04,16.05,11943.0,12.3448,12.3448,12.3371,12.3448,11943.0
2017-10-18 11:10:00,16.05,16.05,16.03,16.04,24267.0,12.3448,12.3448,12.3294,12.3371,24267.0
2017-10-18 11:20:00,16.04,16.04,16.03,16.04,81012.0,12.3371,12.3371,12.3294,12.3371,81012.0
2017-10-18 11:30:00,16.04,16.04,16.03,16.04,21966.0,12.3371,12.3371,12.3294,12.3371,21966.0
2017-10-18 11:40:00,16.04,16.04,16.03,16.04,31584.0,12.3371,12.3371,12.3294,12.3371,31584.0
2017-10-18 11:50:00,16.04,16.04,16.03,16.03,26997.0,12.3371,12.3371,12.3294,12.3294,26997.0
2017-10-18 12:00:00,16.03,16.03,16.03,16.03,10527.0,12.3294,12.3294,12.3294,12.3294,10527.0
2017-10-18 12:10:00,16.03,16.04,16.03,16.04,9102.0,12.3294,12.3371,12.3294,12.3371,9102.0
2017-10-18 12:20:00,16.04,16.05,16.04,16.05,15039.0,12.3371,12.3448,12.3371,12.3448,15039.0
2017-10-18 12:30:00,16.05,16.05,16.05,16.05,19266.0,12.3448,12.3448,12.3448,12.3448,19266.0
2017-10-18 12:40:00,16.05,16.05,16.05,16.05,15507.0,12.3448,12.3448,12.3448,12.3448,15507.0
2017-10-18 12:50:00,16.05,16.05,16.05,16.05,23622.0,12.3448,12.3448,12.3448,12.3448,23622.0
2017-10-18 13:00:00,16.05,16.06,16.05,16.05,31770.0,12.3448,12.3525,12.3448,12.3448,31770.0
2017-10-18 13:10:00,16.05,16.06,16.05,16.06,21930.0,12.3448,12.3525,12.3448,12.3525,21930.0
2017-10-18 13:20:00,16.06,16.07,16.06,16.07,20220.0,12.3525,12.3602,12.3525,12.3602,20220.0
2017-10-18 13:30:00,16.06,16.07,16.06,16.07,16401.0,12.3525,12.3602,12.3525,12.3602,16401.0
2017-10-18 13:40:00,16.07,16.07,16.07,16.07,22023.0,12.3602,12.3602,12.3602,12.3602,22023.0
2017-10-18 13:50:00,16.07,16.08,16.07,16.07,13632.0,12.3602,12.3679,12.3602,12.3602,13632.0
2017-10-18 14:00:00,16.07,16.08,16.07,16.07,19059.0,12.3602,12.3679,12.3602,12.3602,19059.0
2017-10-18 14:10:00,16.07,16.08,16.07,16.07,8976.0,12.3602,12.3679,12.3602,12.3602,8976.0
2017-10-18 14:20:00,16.08,16.08,16.07,16.07,37215.0,12.3679,12.3679,12.3602,12.3602,37215.0
2017-10-18 14:30:00,16.08,16.08,16.07,16.07,9900.0,12.3679,12.3679,12.3602,12.3602,9900.0
2017-10-18 14:40:00,16.07,16.07,16.07,16.07,16179.0,12.3602,12.3602,12.3602,12.3602,16179.0
2017-10-18 14:50:00,16.07,16.07,16.06,16.07,14787.0,12.3602,12.3602,12.3525,12.3602,14787.0
2017-10-18 15:00:00,16.07,16.08,16.07,16.07,19083.0,12.3602,12.3679,12.3602,12.3602,19083.0
2017-10-18 15:10:00,16.07,16.07,16.07,16.07,27081.0,12.3602,12.3602,12.3602,12.3602,27081.0
2017-10-18 15:20:00,16.07,16.08,16.07,16.08,29379.0,12.3602,12.3679,12.3602,12.3679,29379.0
2017-10-18 15:30:00,16.08,16.08,16.07,16.08,16578.0,12.3679,12.3679,12.3602,12.3679,16578.0
2017-10-18 15:40:00,16.08,16.08,16.06,16.07,50703.0,12.3679,12.3679,12.3525,12.3602,50703.0
2017-10-18 15:50:00,16.06,16.07,16.05,16.06,54252.0,12.3525,12.3602,12.3448,12.3525,54252.0
2017-10-19 09:30:00,16.04,16.08,16.04,16.05,85152.0,12.3371,12.3679,12.3371,12.3448,85152.0
2017-10-19 09:40:00,16.05,16.05,16.04,16.04,39594.0,12.3448,12.3448,12.3371,12.3371,39594.0
2017-10-19 09:50:00,16.04,16.05,16.03,16.03,15006.0,12.3371,12.3448,12.3294,12.3294,15006.0
2017-10-19 10:00:00,16.03,16.04,16.02,16.02,44472.0,12.3294,12.3371,12.3217,12.3217,44472.0
2017-10-19 10:10:00,16.03,16.04,16.03,16.04,8082.0,12.3294,12.3371,12.3294,12.3371,8082.0
2017-10-19 10:20:00,16.05,16.05,16.04,16.05,2448.0,12.3448,12.3448,12.3371,12.3448,2448.0
2017-10-19 10:30:00,16.05,16.06,16.05,16.05,20460.0,12.3448,12.3525,12.3448,12.3448,20460.0
2017-10-19 10:40:00,16.05,16.06,16.05,16.05,19356.0,12.3448,12.3525,12.3448,12.3448,19356.0
2017-10-19 10:50:00,16.06,16.07,16.06,16.07,14775.0,12.3525,12.3602,12.3525,12.3602,14775.0
2017-10-19 11:00:00,16.07,16.07,16.07,16.07,2841.0,12.3602,12.3602,12.3602,12.3602,2841.0
2017-10-19 11:10:00,16.07,16.07,16.06,16.07,30468.0,12.3602,12.3602,12.3525,12.3602,30468.0
2017-10-19 11:20:00,16.07,16.08,16.07,16.08,27360.0,12.3602,12.3679,12.3602,12.3679,27360.0
2017-10-19 11:30:00,16.07,16.08,16.07,16.07,11202.0,12.3602,12.3679,12.3602,12.3602,11202.0
2017-10-19 11:40:00,16.07,16.08,16.07,16.07,11727.0,12.3602,12.3679,12.3602,12.3602,11727.0
2017-10-19 11:50:00,16.08,16.08,16.07,16.08,13746.0,12.3679,12.3679,12.3602,12.3679,13746.0
2017-10-19 12:00:00,16.08,16.08,16.07,16.08,15789.0,12.3679,12.3679,12.3602,12.3679,15789.0
2017-10-19 12:10:00,16.08,16.08,16.07,16.08,4254.0,12.3679,12.3679,12.3602,12.3679,4254.0
2017-10-19 12:20:00,16.08,16.09,16.08,16.09,17940.0,12.3679,12.3755,12.3679,12.3755,17940.0
2017-10-19 12:30:00,16.09,16.09,16.08,16.08,138051.0,12.3755,12.3755,12.3679,12.3679,138051.0
2017-10-19 12:40:00,16.08,16.08,16.07,16.08,11595.0,12.3679,12.3679,12.3602,12.3679,11595.0
2017-10-19 12:50:00,16.08,16.08,16.07,16.08,21828.0,12.3679,12.3679,12.3602,12.3679,21828.0
2017-10-19 13:00:00,16.08,16.09,16.08,16.09,30144.0,12.3679,12.3755,12.3679,12.3755,30144.0
2017-10-19 13:10:00,16.08,16.08,16.07,16.07,16914.0,12.3679,12.3679,12.3602,12.3602,16914.0
2017-10-19 13:20:00,16.08,16.08,16.07,16.08,7302.0,12.3679,12.3679,12.3602,12.3679,7302.0
2017-10-19 13:30:00,16.08,16.08,16.08,16.08,11565.0,12.3679,12.3679,12.3679,12.3679,11565.0
2017-10-19 13:40:00,16.08,16.09,16.08,16.08,35460.0,12.3679,12.3755,12.3679,12.3679,35460.0
2017-10-19 13:50:00,16.08,16.08,16.08,16.08,2943.0,12.3679,12.3679,12.3679,12.3679,2943.0
2017-10-19 14:00:00,16.08,16.08,16.08,16.08,18933.0,12.3679,12.3679,12.3679,12.3679,18933.0
2017-10-19 14:10:00,16.08,16.08,16.08,16.08,8871.0,12.3679,12.3679,12.3679,12.3679,8871.0
2017-10-19 14:20:00,16.08,16.08,16.08,16.08,5721.0,12.3679,12.3679,12.3679,12.3679,5721.0
2017-10-19 14:30:00,16.08,16.09,16.08,16.09,5268.0,12.3679,12.3755,12.3679,12.3755,5268.0
2017-10-19 14:40:00,16.09,16.09,16.08,16.08,16236.0,12.3755,12.3755,12.3679,12.3679,16236.0
2017-10-19 14:50:00,16.08,16.09,16.08,16.09,19776.0,12.3679,12.3755,12.3679,12.3755,19776.0
2017-10-19 15:00:00,16.08,16.09,16.08,16.08,5436.0,12.3679,12.3755,12.3679,12.3679,5436.0
2017-10-19 15:10:00,16.09,16.09,16.08,16.09,14454.0,12.3755,12.3755,12.3679,12.3755,14454.0
2017-10-19 15:20:00,16.09,16.09,16.09,16.09,9768.0,12.3755,12.3755,12.3755,12.3755,9768.0
2017-10-19 15:30:00,16.09,16.09,16.09,16.09,30456.0,12.3755,12.3755,12.3755,12.3755,30456.0
2017-10-19 15:40:00,16.09,16.09,16.08,16.09,22986.0,12.3755,12.3755,12.3679,12.3755,22986.0
2017-10-19 15:50:00,16.09,16.1,16.09,16.09,114477.0,12.3755,12.3832,12.3755,12.3755,114477.0
2017-10-20 09:30:00,16.14,16.15,16.1,16.1,82560.0,12.414,12.4217,12.3832,12.3832,82560.0
2017-10-20 09:40:00,16.1,16.12,16.1,16.11,16734.0,12.3832,12.3986,12.3832,12.3909,16734.0
2017-10-20 09:50:00,16.12,16.12,16.11,16.12,16926.0,12.3986,12.3986,12.3909,12.3986,16926.0
2017-10-20 10:00:00,16.12,16.13,16.11,16.12,22215.0,12.3986,12.4063,12.3909,12.3986,22215.0
2017-10-20 10:10:00,16.12,16.13,16.12,16.13,6081.0,12.3986,12.4063,12.3986,12.4063,6081.0
2017-10-20 10:20:00,16.13,16.13,16.12,16.12,18273.0,12.4063,12.4063,12.3986,12.3986,18273.0
2017-10-20 10:30:00,16.12,16.12,16.12,16.12,19401.0,12.3986,12.3986,12.3986,12.3986,19401.0
2017-10-20 10:40:00,16.12,16.12,16.11,16.11,38061.0,12.3986,12.3986,12.3909,12.3909,38061.0
2017-10-20 10:50:00,16.11,16.11,16.11,16.11,12210.0,12.3909,12.3909,12.3909,12.3909,12210.0
2017-10-20 11:00:00,16.11,16.12,16.11,16.12,17706.0,12.3909,12.3986,12.3909,12.3986,17706.0
2017-10-20 11:10:00,16.12,16.12,16.12,16.12,32196.0,12.3986,12.3986,12.3986,12.3986,32196.0
2017-10-20 11:20:00,16.12,16.12,16.11,16.11,21291.0,12.3986,12.3986,12.3909,12.3909,21291.0
2017-10-20 11:30:00,16.12,16.12,16.11,16.12,22275.0,12.3986,12.3986,12.3909,12.3986,22275.0
2017-10-20 11:40:00,16.12,16.12,16.11,16.11,32679.0,12.3986,12.3986,12.3909,12.3909,32679.0
2017-10-20 11:50:00,16.11,16.11,16.11,16.11,15882.0,12.3909,12.3909,12.3909,12.3909,15882.0
2017-10-20 12:00:00,16.12,16.12,16.11,16.11,135960.0,12.3986,12.3986,12.3909,12.3909,135960.0
2017-10-20 12:10:00,16.11,16.12,16.11,16.12,10206.0,12.3909,12.3986,12.3909,12.3986,10206.0
2017-10-20 12:20:00,16.11,16.12,16.11,16.12,9612.0,12.3909,12.3986,12.3909,12.3986,9612.0
2017-10-20 12:30:00,16.12,16.12,16.11,16.11,19584.0,12.3986,12.3986,12.3909,12.3909,19584.0
2017-10-20 12:40:00,16.11,16.12,16.11,16.11,14961.0,12.3909,12.3986,12.3909,12.3909,14961.0
2017-10-20 12:50:00,16.11,16.12,16.11,16.12,22545.0,12.3909,12.3986,12.3909,12.3986,22545.0
2017-10-20 13:00:00,16.12,16.13,16.12,16.13,11829.0,12.3986,12.4063,12.3986,12.4063,11829.0
2017-10-20 13:10:00,16.13,16.13,16.12,16.12,8400.0,12.4063,12.4063,12.3986,12.3986,8400.0
2017-10-20 13:20:00,16.13,16.14,16.13,16.13,31266.0,12.4063,12.414,12.4063,12.4063,31266.0
2017-10-20 13:30:00,16.13,16.14,16.13,16.14,10884.0,12.4063,12.414,12.4063,12.414,10884.0
2017-10-20 13:40:00,16.14,16.15,16.14,16.14,19830.0,12.414,12.4217,12.414,12.414,19830.0
2017-10-20 13:50:00,16.14,16.15,16.14,16.14,22728.0,12.414,12.4217,12.414,12.414,22728.0
2017-10-20 14:00:00,16.14,16.15,16.14,16.15,31995.0,12.414,12.4217,12.414,12.4217,31995.0
2017-10-20 14:10:00,16.15,16.15,16.14,16.14,22320.0,12.4217,12.4217,12.414,12.414,22320.0
2017-10-20 14:20:00,16.14,16.15,16.14,16.14,20301.0,12.414,12.4217,12.414,12.414,20301.0
2017-10-20 14:30:00,16.14,16.15,16.14,16.14,40527.0,12.414,12.4217,12.414,12.414,40527.0
2017-10-20 14:40:00,16.14,16.14,16.14,16.14,11208.0,12.414,12.414,12.414,12.414,11208.0
2017-10-20 14:50:00,16.14,16.14,16.13,16.13,19851.0,12.414,12.414,12.4063,12.4063,19851.0
2017-10-20 15:00:00,16.13,16.13,16.13,16.13,89877.0,12.4063,12.4063,12.4063,12.4063,89877.0
2017-10-20 15:10:00,16.13,16.14,16.13,16.14,11937.0,12.4063,12.414,12.4063,12.414,11937.0
2017-10-20 15:20:00,16.14,16.14,16.13,16.13,36405.0,12.414,12.414,12.4063,12.4063,36405.0
2017-10-20 15:30:00,16.14,16.15,16.14,16.14,22011.0,12.414,12.4217,12.414,12.414,22011.0
2017-10-20 15:40:00,16.14,16.14,16.13,16.14,46749.0,12.414,12.414,12.4063,12.414,46749.0
2017-10-20 15:50:00,16.14,16.16,16.14,16.16,35490.0,12.414,12.4294,12.414,12.4294,35490.0
2017-10-23 09:30:00,16.18,16.2,16.13,16.19,121953.0,12.4448,12.4601,12.4063,12.4525,121953.0
2017-10-23 09:40:00,16.18,16.21,16.18,16.21,16569.0,12.4448,12.4678,12.4448,12.4678,16569.0
2017-10-23 09:50:00,16.21,16.22,16.21,16.22,52188.0,12.4678,12.4755,12.4678,12.4755,52188.0
2017-10-23 10:00:00,16.22,16.22,16.21,16.21,43488.0,12.4755,12.4755,12.4678,12.4678,43488.0
2017-10-23 10:10:00,16.21,16.22,16.2,16.22,28803.0,12.4678,12.4755,12.4601,12.4755,28803.0
2017-10-23 10:20:00,16.21,16.21,16.21,16.21,16905.0,12.4678,12.4678,12.4678,12.4678,16905.0
2017-10-23 10:30:00,16.21,16.21,16.2,16.21,48666.0,12.4678,12.4678,12.4601,12.4678,48666.0
2017-10-23 10:40:00,16.21,16.21,16.2,16.21,30561.0,12.4678,12.4678,12.4601,12.4678,30561.0
2017-10-23 10:50:00,16.2,16.21,16.2,16.21,18870.0,12.4601,12.4678,12.4601,12.4678,18870.0
2017-10-23 11:00:00,16.21,16.21,16.2,16.21,23358.0,12.4678,12.4678,12.4601,12.4678,23358.0
2017-10-23 11:10:00,16.21,16.21,16.2,16.21,23898.0,12.4678,12.4678,12.4601,12.4678,23898.0
2017-10-23 11:20:00,16.21,16.21,16.2,16.21,14286.0,12.4678,12.4678,12.4601,12.4678,14286.0
2017-10-23 11:30:00,16.21,16.21,16.19,16.19,32607.0,12.4678,12.4678,12.4525,12.4525,32607.0
2017-10-23 11:40:00,16.2,16.2,16.19,16.2,8637.0,12.4601,12.4601,12.4525,12.4601,8637.0
2017-10-23 11:50:00,16.2,16.2,16.19,16.2,17250.0,12.4601,12.4601,12.4525,12.4601,17250.0
2017-10-23 12:00:00,16.2,16.2,16.19,16.19,9720.0,12.4601,12.4601,12.4525,12.4525,9720.0
2017-10-23 12:10:00,16.19,16.2,16.19,16.2,15591.0,12.4525,12.4601,12.4525,12.4601,15591.0
2017-10-23 12:20:00,16.2,16.21,16.2,16.2,14874.0,12.4601,12.4678,12.4601,12.4601,14874.0
2017-10-23 12:30:00,16.2,16.2,16.2,16.2,11889.0,12.4601,12.4601,12.4601,12.4601,11889.0
2017-10-23 12:40:00,16.2,16.2,16.2,16.2,8196.0,12.4601,12.4601,12.4601,12.4601,8196.0
2017-10-23 12:50:00,16.2,16.2,16.2,16.2,6093.0,12.4601,12.4601,12.4601,12.4601,6093.0
2017-10-23 13:00:00,16.2,16.2,16.2,16.2,112698.0,12.4601,12.4601,12.4601,12.4601,112698.0
2017-10-23 13:10:00,16.19,16.19,16.19,16.19,3798.0,12.4525,12.4525,12.4525,12.4525,3798.0
2017-10-23 13:20:00,16.19,16.2,16.19,16.19,8496.0,12.4525,12.4601,12.4525,12.4525,8496.0
2017-10-23 13:30:00,16.19,16.2,16.19,16.19,32604.0,12.4525,12.4601,12.4525,12.4525,32604.0
2017-10-23 13:40:00,16.19,16.2,16.19,16.2,23259.0,12.4525,12.4601,12.4525,12.4601,23259.0
2017-10-23 13:50:00,16.2,16.2,16.19,16.19,9678.0,12.4601,12.4601,12.4525,12.4525,9678.0
2017-10-23 14:00:00,16.19,16.2,16.19,16.19,24840.0,12.4525,12.4601,12.4525,12.4525,24840.0
2017-10-23 14:10:00,16.19,16.19,16.18,16.18,32643.0,12.4525,12.4525,12.4448,12.4448,32643.0
2017-10-23 14:20:00,16.19,16.19,16.18,16.19,23736.0,12.4525,12.4525,12.4448,12.4525,23736.0
2017-10-23 14:30:00,16.19,16.19,16.18,16.18,31671.0,12.4525,12.4525,12.4448,12.4448,31671.0
2017-10-23 14:40:00,16.19,16.19,16.18,16.18,7707.0,12.4525,12.4525,12.4448,12.4448,7707.0
2017-10-23 14:50:00,16.18,16.19,16.18,16.18,7203.0,12.4448,12.4525,12.4448,12.4448,7203.0
2017-10-23 15:00:00,16.19,16.19,16.18,16.18,6759.0,12.4525,12.4525,12.4448,12.4448,6759.0
2017-10-23 15:10:00,16.18,16.18,16.17,16.18,13095.0,12.4448,12.4448,12.4371,12.4448,13095.0
2017-10-23 15:20:00,16.18,16.18,16.17,16.17,52920.0,12.4448,12.4448,12.4371,12.4371,52920.0
2017-10-23 15:30:00,16.17,16.18,16.16,16.16,56088.0,12.4371,12.4448,12.4294,12.4294,56088.0
2017-10-23 15:40:00,16.16,16.17,16.16,16.17,36294.0,12.4294,12.4371,12.4294,12.4371,36294.0
2017-10-23 15:50:00,16.17,16.17,16.16,16.16,79278.0,12.4371,12.4371,12.4294,12.4294,79278.0
2017-10-24 09:30:00,16.21,16.22,16.19,16.21,99510.0,12.4678,12.4755,12.4525,12.4678,99510.0
2017-10-24 09:40:00,16.2,16.21,16.17,16.17,30216.0,12.4601,12.4678,12.4371,12.4371,30216.0
2017-10-24 09:50:00,16.17,16.18,16.17,16.17,23400.0,12.4371,12.4448,12.4371,12.4371,23400.0
2017-10-24 10:00:00,16.17,16.18,16.17,16.17,41349.0,12.4371,12.4448,12.4371,12.4371,41349.0
2017-10-24 10:10:00,16.17,16.18,16.16,16.17,24297.0,12.4371,12.4448,12.4294,12.4371,24297.0
2017-10-24 10:20:00,16.17,16.18,16.16,16.18,31677.0,12.4371,12.4448,12.4294,12.4448,31677.0
2017-10-24 10:30:00,16.17,16.18,16.17,16.18,25119.0,12.4371,12.4448,12.4371,12.4448,25119.0
2017-10-24 10:40:00,16.18,16.18,16.17,16.17,9957.0,12.4448,12.4448,12.4371,12.4371,9957.0
2017-10-24 10:50:00,16.18,16.18,16.17,16.18,11289.0,12.4448,12.4448,12.4371,12.4448,11289.0
2017-10-24 11:00:00,16.18,16.19,16.18,16.19,37707.0,12.4448,12.4525,12.4448,12.4525,37707.0
2017-10-24 11:10:00,16.19,16.2,16.18,16.19,51003.0,12.4525,12.4601,12.4448,12.4525,51003.0
2017-10-24 11:20:00,16.19,16.2,16.19,16.2,10035.0,12.4525,12.4601,12.4525,12.4601,10035.0
2017-10-24 11:30:00,16.2,16.2,16.19,16.19,11406.0,12.4601,12.4601,12.4525,12.4525,11406.0
2017-10-24 11:40:00,16.19,16.2,16.19,16.19,10392.0,12.4525,12.4601,12.4525,12.4525,10392.0
2017-10-24 11:50:00,16.19,16.2,16.19,16.2,10824.0,12.4525,12.4601,12.4525,12.4601,10824.0
2017-10-24 12:00:00,16.19,16.2,16.19,16.19,14208.0,12.4525,12.4601,12.4525,12.4525,14208.0
2017-10-24 12:10:00,16.19,16.19,16.19,16.19,16476.0,12.4525,12.4525,12.4525,12.4525,16476.0
2017-10-24 12:20:00,16.2,16.2,16.19,16.2,3426.0,12.4601,12.4601,12.4525,12.4601,3426.0
2017-10-24 12:30:00,16.2,16.2,16.19,16.2,12345.0,12.4601,12.4601,12.4525,12.4601,12345.0
2017-10-24 12:40:00,16.2,16.2,16.19,16.2,12060.0,12.4601,12.4601,12.4525,12.4601,12060.0
2017-10-24 12:50:00,16.2,16.2,16.2,16.2,10659.0,12.4601,12.4601,12.4601,12.4601,10659.0
2017-10-24 13:00:00,16.2,16.2,16.2,16.2,12462.0,12.4601,12.4601,12.4601,12.4601,12462.0
2017-10-24 13:10:00,16.2,16.2,16.19,16.2,9363.0,12.4601,12.4601,12.4525,12.4601,9363.0
2017-10-24 13:20:00,16.2,16.2,16.2,16.2,30810.0,12.4601,12.4601,12.4601,12.4601,30810.0
2017-10-24 13:30:00,16.2,16.21,16.2,16.21,8766.0,12.4601,12.4678,12.4601,12.4678,8766.0
2017-10-24 13:40:00,16.2,16.21,16.2,16.2,2850.0,12.4601,12.4678,12.4601,12.4601,2850.0
2017-10-24 13:50:00,16.2,16.2,16.2,16.2,29163.0,12.4601,12.4601,12.4601,12.4601,29163.0
2017-10-24 14:00:00,16.2,16.2,16.2,16.2,14955.0,12.4601,12.4601,12.4601,12.4601,14955.0
2017-10-24 14:10:00,16.2,16.21,16.2,16.21,31215.0,12.4601,12.4678,12.4601,12.4678,31215.0
2017-10-24 14:20:00,16.21,16.21,16.2,16.21,20358.0,12.4678,12.4678,12.4601,12.4678,20358.0
2017-10-24 14:30:00,16.21,16.21,16.2,16.2,70878.0,12.4678,12.4678,12.4601,12.4601,70878.0
2017-10-24 14:40:00,16.2,16.21,16.2,16.2,17430.0,12.4601,12.4678,12.4601,12.4601,17430.0
2017-10-24 14:50:00,16.2,16.2,16.19,16.19,37122.0,12.4601,12.4601,12.4525,12.4525,37122.0
2017-10-24 15:00:00,16.19,16.2,16.18,16.18,20088.0,12.4525,12.4601,12.4448,12.4448,20088.0
2017-10-24 15:10:00,16.18,16.19,16.18,16.19,14004.0,12.4448,12.4525,12.4448,12.4525,14004.0
2017-10-24 15:20:00,16.18,16.19,16.18,16.18,15294.0,12.4448,12.4525,12.4448,12.4448,15294.0
2017-10-24 15:30:00,16.18,16.19,16.18,16.18,6756.0,12.4448,12.4525,12.4448,12.4448,6756.0
2017-10-24 15:40:00,16.18,16.19,16.17,16.18,58125.0,12.4448,12.4525,12.4371,12.4448,58125.0
2017-10-24 15:50:00,16.18,16.18,16.17,16.18,61680.0,12.4448,12.4448,12.4371,12.4448,61680.0
2017-10-25 09:30:00,16.16,16.16,16.15,16.15,117132.0,12.4294,12.4294,12.4217,12.4217,117132.0
2017-10-25 09:40:00,16.15,16.16,16.15,16.16,26646.0,12.4217,12.4294,12.4217,12.4294,26646.0
2017-10-25 09:50:00,16.15,16.15,16.14,16.14,23088.0,12.4217,12.4217,12.414,12.414,23088.0
2017-10-25 10:00:00,16.15,16.15,16.14,16.15,39084.0,12.4217,12.4217,12.414,12.4217,39084.0
2017-10-25 10:10:00,16.15,16.15,16.12,16.12,41772.0,12.4217,12.4217,12.3986,12.3986,41772.0
2017-10-25 10:20:00,16.12,16.13,16.12,16.12,10365.0,12.3986,12.4063,12.3986,12.3986,10365.0
2017-10-25 10:30:00,16.13,16.13,16.12,16.12,36210.0,12.4063,12.4063,12.3986,12.3986,36210.0
2017-10-25 10:40:00,16.12,16.12,16.1,16.1,69507.0,12.3986,12.3986,12.3832,12.3832,69507.0
2017-10-25 10:50:00,16.11,16.11,16.1,16.11,86604.0,12.3909,12.3909,12.3832,12.3909,86604.0
2017-10-25 11:00:00,16.1,16.11,16.09,16.09,46683.0,12.3832,12.3909,12.3755,12.3755,46683.0
2017-10-25 11:10:00,16.09,16.09,16.07,16.08,84483.0,12.3755,12.3755,12.3602,12.3679,84483.0
2017-10-25 11:20:00,16.08,16.09,16.07,16.08,25128.0,12.3679,12.3755,12.3602,12.3679,25128.0
2017-10-25 11:30:00,16.09,16.09,16.08,16.09,31638.0,12.3755,12.3755,12.3679,12.3755,31638.0
2017-10-25 11:40:00,16.09,16.09,16.09,16.09,8427.0,12.3755,12.3755,12.3755,12.3755,8427.0
2017-10-25 11:50:00,16.08,16.09,16.07,16.07,28695.0,12.3679,12.3755,12.3602,12.3602,28695.0
2017-10-25 12:00:00,16.07,16.08,16.07,16.07,6666.0,12.3602,12.3679,12.3602,12.3602,6666.0
2017-10-25 12:10:00,16.07,16.07,16.06,16.06,25083.0,12.3602,12.3602,12.3525,12.3525,25083.0
2017-10-25 12:20:00,16.06,16.06,16.03,16.03,50319.0,12.3525,12.3525,12.3294,12.3294,50319.0
2017-10-25 12:30:00,16.04,16.05,16.03,16.04,16050.0,12.3371,12.3448,12.3294,12.3371,16050.0
2017-10-25 12:40:00,16.04,16.05,16.04,16.05,18369.0,12.3371,12.3448,12.3371,12.3448,18369.0
2017-10-25 12:50:00,16.04,16.06,16.04,16.05,16452.0,12.3371,12.3525,12.3371,12.3448,16452.0
2017-10-25 13:00:00,16.05,16.06,16.04,16.05,17739.0,12.3448,12.3525,12.3371,12.3448,17739.0
2017-10-25 13:10:00,16.06,16.06,16.05,16.06,16986.0,12.3525,12.3525,12.3448,12.3525,16986.0
2017-10-25 13:20:00,16.06,16.06,16.05,16.05,11814.0,12.3525,12.3525,12.3448,12.3448,11814.0
2017-10-25 13:30:00,16.05,16.06,16.05,16.06,11418.0,12.3448,12.3525,12.3448,12.3525,11418.0
2017-10-25 13:40:00,16.07,16.08,16.07,16.08,30981.0,12.3602,12.3679,12.3602,12.3679,30981.0
2017-10-25 13:50:00,16.08,16.09,16.08,16.09,7971.0,12.3679,12.3755,12.3679,12.3755,7971.0
2017-10-25 14:00:00,16.08,16.1,16.08,16.09,44019.0,12.3679,12.3832,12.3679,12.3755,44019.0
2017-10-25 14:10:00,16.09,16.09,16.08,16.09,24570.0,12.3755,12.3755,12.3679,12.3755,24570.0
2017-10-25 14:20:00,16.09,16.1,16.09,16.1,10956.0,12.3755,12.3832,12.3755,12.3832,10956.0
2017-10-25 14:30:00,16.1,16.1,16.08,16.08,9972.0,12.3832,12.3832,12.3679,12.3679,9972.0
2017-10-25 14:40:00,16.09,16.09,16.08,16.08,86892.0,12.3755,12.3755,12.3679,12.3679,86892.0
2017-10-25 14:50:00,16.09,16.1,16.09,16.09,15186.0,12.3755,12.3832,12.3755,12.3755,15186.0
2017-10-25 15:00:00,16.09,16.1,16.09,16.1,68703.0,12.3755,12.3832,12.3755,12.3832,68703.0
2017-10-25 15:10:00,16.1,16.11,16.1,16.1,16389.0,12.3832,12.3909,12.3832,12.3832,16389.0
2017-10-25 15:20:00,16.11,16.12,16.1,16.12,31335.0,12.3909,12.3986,12.3832,12.3986,31335.0
2017-10-25 15:30:00,16.12,16.12,16.11,16.11,25713.0,12.3986,12.3986,12.3909,12.3909,25713.0
2017-10-25 15:40:00,16.1,16.11,16.08,16.09,18297.0,12.3832,12.3909,12.3679,12.3755,18297.0
2017-10-25 15:50:00,16.08,16.11,16.08,16.11,55632.0,12.3679,12.3909,12.3679,12.3909,55632.0
2017-10-26 09:30:00,16.17,16.2,16.16,16.17,147636.0,12.4371,12.4601,12.4294,12.4371,147636.0
2017-10-26 09:40:00,16.17,16.2,16.17,16.19,74610.0,12.4371,12.4601,12.4371,12.4525,74610.0
2017-10-26 09:50:00,16.19,16.19,16.18,16.19,63291.0,12.4525,12.4525,12.4448,12.4525,63291.0
2017-10-26 10:00:00,16.19,16.19,16.18,16.18,36861.0,12.4525,12.4525,12.4448,12.4448,36861.0
2017-10-26 10:10:00,16.18,16.18,16.17,16.17,11793.0,12.4448,12.4448,12.4371,12.4371,11793.0
2017-10-26 10:20:00,16.17,16.18,16.16,16.17,69147.0,12.4371,12.4448,12.4294,12.4371,69147.0
2017-10-26 10:30:00,16.17,16.17,16.16,16.17,52917.0,12.4371,12.4371,12.4294,12.4371,52917.0
2017-10-26 10:40:00,16.17,16.17,16.16,16.16,19545.0,12.4371,12.4371,12.4294,12.4294,19545.0
2017-10-26 10:50:00,16.16,16.17,16.16,16.16,21228.0,12.4294,12.4371,12.4294,12.4294,21228.0
2017-10-26 11:00:00,16.17,16.17,16.15,16.16,40566.0,12.4371,12.4371,12.4217,12.4294,40566.0
2017-10-26 11:10:00,16.16,16.16,16.14,16.14,57900.0,12.4294,12.4294,12.414,12.414,57900.0
2017-10-26 11:20:00,16.14,16.16,16.14,16.16,43362.0,12.414,12.4294,12.414,12.4294,43362.0
2017-10-26 11:30:00,16.16,16.17,16.15,16.16,37434.0,12.4294,12.4371,12.4217,12.4294,37434.0
2017-10-26 11:40:00,16.16,16.16,16.16,16.16,11880.0,12.4294,12.4294,12.4294,12.4294,11880.0
2017-10-26 11:50:00,16.16,16.17,16.16,16.17,10896.0,12.4294,12.4371,12.4294,12.4371,10896.0
2017-10-26 12:00:00,16.17,16.18,16.17,16.18,26295.0,12.4371,12.4448,12.4371,12.4448,26295.0
2017-10-26 12:10:00,16.18,16.19,16.18,16.19,17661.0,12.4448,12.4525,12.4448,12.4525,17661.0
2017-10-26 12:20:00,16.19,16.19,16.18,16.19,14544.0,12.4525,12.4525,12.4448,12.4525,14544.0
2017-10-26 12:30:00,16.18,16.19,16.17,16.17,47460.0,12.4448,12.4525,12.4371,12.4371,47460.0
2017-10-26 12:40:00,16.17,16.17,16.16,16.17,11868.0,12.4371,12.4371,12.4294,12.4371,11868.0
2017-10-26 12:50:00,16.16,16.17,16.16,16.17,20358.0,12.4294,12.4371,12.4294,12.4371,20358.0
2017-10-26 13:00:00,16.16,16.18,16.16,16.18,42432.0,12.4294,12.4448,12.4294,12.4448,42432.0
2017-10-26 13:10:00,16.17,16.19,16.17,16.18,127146.0,12.4371,12.4525,12.4371,12.4448,127146.0
2017-10-26 13:20:00,16.19,16.19,16.18,16.19,80331.0,12.4525,12.4525,12.4448,12.4525,80331.0
2017-10-26 13:30:00,16.19,16.2,16.19,16.19,44430.0,12.4525,12.4601,12.4525,12.4525,44430.0
2017-10-26 13:40:00,16.19,16.19,16.19,16.19,30330.0,12.4525,12.4525,12.4525,12.4525,30330.0
2017-10-26 13:50:00,16.19,16.19,16.18,16.19,21138.0,12.4525,12.4525,12.4448,12.4525,21138.0
2017-10-26 14:00:00,16.19,16.19,16.19,16.19,6600.0,12.4525,12.4525,12.4525,12.4525,6600.0
2017-10-26 14:10:00,16.19,16.19,16.19,16.19,163299.0,12.4525,12.4525,12.4525,12.4525,163299.0
2017-10-26 14:20:00,16.19,16.2,16.19,16.2,21909.0,12.4525,12.4601,12.4525,12.4601,21909.0
2017-10-26 14:30:00,16.19,16.2,16.19,16.2,95922.0,12.4525,12.4601,12.4525,12.4601,95922.0
2017-10-26 14:40:00,16.2,16.2,16.19,16.19,26673.0,12.4601,12.4601,12.4525,12.4525,26673.0
2017-10-26 14:50:00,16.19,16.19,16.18,16.18,150399.0,12.4525,12.4525,12.4448,12.4448,150399.0
2017-10-26 15:00:00,16.18,16.19,16.18,16.18,5625.0,12.4448,12.4525,12.4448,12.4448,5625.0
2017-10-26 15:10:00,16.18,16.19,16.18,16.18,29826.0,12.4448,12.4525,12.4448,12.4448,29826.0
2017-10-26 15:20:00,16.18,16.19,16.18,16.19,10191.0,12.4448,12.4525,12.4448,12.4525,10191.0
2017-10-26 15:30:00,16.18,16.19,16.18,16.19,81534.0,12.4448,12.4525,12.4448,12.4525,81534.0
2017-10-26 15:40:00,16.19,16.19,16.18,16.18,13182.0,12.4525,12.4525,12.4448,12.4448,13182.0
2017-10-26 15:50:00,16.18,16.19,16.17,16.17,55029.0,12.4448,12.4525,12.4371,12.4371,55029.0
2017-10-27 09:30:00,16.22,16.23,16.2,16.2,61578.0,12.4755,12.4832,12.4601,12.4601,61578.0
2017-10-27 09:40:00,16.2,16.23,16.2,16.2,92259.0,12.4601,12.4832,12.4601,12.4601,92259.0
2017-10-27 09:50:00,16.21,16.22,16.2,16.21,33567.0,12.4678,12.4755,12.4601,12.4678,33567.0
2017-10-27 10:00:00,16.21,16.25,16.21,16.24,22485.0,12.4678,12.4986,12.4678,12.4909,22485.0
2017-10-27 10:10:00,16.24,16.24,16.23,16.24,5607.0,12.4909,12.4909,12.4832,12.4909,5607.0
2017-10-27 10:20:00,16.24,16.24,16.22,16.23,42423.0,12.4909,12.4909,12.4755,12.4832,42423.0
2017-10-27 10:30:00,16.23,16.24,16.23,16.23,13419.0,12.4832,12.4909,12.4832,12.4832,13419.0
2017-10-27 10:40:00,16.23,16.24,16.23,16.23,3309.0,12.4832,12.4909,12.4832,12.4832,3309.0
2017-10-27 10:50:00,16.24,16.24,16.23,16.23,10383.0,12.4909,12.4909,12.4832,12.4832,10383.0
2017-10-27 11:00:00,16.23,16.25,16.22,16.24,37398.0,12.4832,12.4986,12.4755,12.4909,37398.0
2017-10-27 11:10:00,16.24,16.24,16.24,16.24,24261.0,12.4909,12.4909,12.4909,12.4909,24261.0
2017-10-27 11:20:00,16.25,16.25,16.24,16.25,7671.0,12.4986,12.4986,12.4909,12.4986,7671.0
2017-10-27 11:30:00,16.25,16.26,16.25,16.26,121992.0,12.4986,12.5063,12.4986,12.5063,121992.0
2017-10-27 11:40:00,16.26,16.26,16.25,16.26,8748.0,12.5063,12.5063,12.4986,12.5063,8748.0
2017-10-27 11:50:00,16.26,16.26,16.25,16.25,6639.0,12.5063,12.5063,12.4986,12.4986,6639.0
2017-10-27 12:00:00,16.26,16.28,16.26,16.27,6630.0,12.5063,12.5217,12.5063,12.514,6630.0
2017-10-27 12:10:00,16.27,16.27,16.27,16.27,7941.0,12.514,12.514,12.514,12.514,7941.0
2017-10-27 12:20:00,16.27,16.27,16.26,16.26,9231.0,12.514,12.514,12.5063,12.5063,9231.0
2017-10-27 12:30:00,16.26,16.27,16.26,16.27,13431.0,12.5063,12.514,12.5063,12.514,13431.0
2017-10-27 12:40:00,16.26,16.28,16.26,16.27,49005.0,12.5063,12.5217,12.5063,12.514,49005.0
2017-10-27 12:50:00,16.27,16.28,16.27,16.27,11607.0,12.514,12.5217,12.514,12.514,11607.0
2017-10-27 13:00:00,16.27,16.28,16.27,16.28,18159.0,12.514,12.5217,12.514,12.5217,18159.0
2017-10-27 13:10:00,16.27,16.28,16.27,16.27,11094.0,12.514,12.5217,12.514,12.514,11094.0
2017-10-27 13:20:00,16.27,16.27,16.26,16.27,10755.0,12.514,12.514,12.5063,12.514,10755.0
2017-10-27 13:30:00,16.27,16.27,16.26,16.26,14691.0,12.514,12.514,12.5063,12.5063,14691.0
2017-10-27 13:40:00,16.27,16.27,16.26,16.27,3588.0,12.514,12.514,12.5063,12.514,3588.0
2017-10-27 13:50:00,16.27,16.27,16.26,16.27,6861.0,12.514,12.514,12.5063,12.514,6861.0
2017-10-27 14:00:00,16.27,16.27,16.27,16.27,16347.0,12.514,12.514,12.514,12.514,16347.0
2017-10-27 14:10:00,16.27,16.28,16.27,16.28,40674.0,12.514,12.5217,12.514,12.5217,40674.0
2017-10-27 14:20:00,16.28,16.28,16.28,16.28,6192.0,12.5217,12.5217,12.5217,12.5217,6192.0
2017-10-27 14:30:00,16.28,16.28,16.28,16.28,8682.0,12.5217,12.5217,12.5217,12.5217,8682.0
2017-10-27 14:40:00,16.28,16.28,16.27,16.27,16533.0,12.5217,12.5217,12.514,12.514,16533.0
2017-10-27 14:50:00,16.27,16.28,16.27,16.28,11172.0,12.514,12.5217,12.514,12.5217,11172.0
2017-10-27 15:00:00,16.28,16.28,16.27,16.28,11625.0,12.5217,12.5217,12.514,12.5217,11625.0
2017-10-27 15:10:00,16.28,16.29,16.28,16.29,36960.0,12.5217,12.5294,12.5217,12.5294,36960.0
2017-10-27 15:20:00,16.28,16.29,16.28,16.28,39654.0,12.5217,12.5294,12.5217,12.5217,39654.0
2017-10-27 15:30:00,16.28,16.28,16.26,16.26,26091.0,12.5217,12.5217,12.5063,12.5063,26091.0
2017-10-27 15:40:00,16.26,16.27,16.26,16.27,27348.0,12.5063,12.514,12.5063,12.514,27348.0
2017-10-27 15:50:00,16.27,16.28,16.25,16.27,49302.0,12.514,12.5217,12.4986,12.514,49302.0
2017-10-30 09:30:00,16.24,16.27,16.21,16.22,140403.0,12.4909,12.514,12.4678,12.4755,140403.0
2017-10-30 09:40:00,16.23,16.24,16.22,16.22,59343.0,12.4832,12.4909,12.4755,12.4755,59343.0
2017-10-30 09:50:00,16.22,16.23,16.22,16.23,17526.0,12.4755,12.4832,12.4755,12.4832,17526.0
2017-10-30 10:00:00,16.23,16.23,16.22,16.22,23286.0,12.4832,12.4832,12.4755,12.4755,23286.0
2017-10-30 10:10:00,16.22,16.22,16.2,16.2,19929.0,12.4755,12.4755,12.4601,12.4601,19929.0
2017-10-30 10:20:00,16.2,16.21,16.2,16.2,50922.0,12.4601,12.4678,12.4601,12.4601,50922.0
2017-10-30 10:30:00,16.2,16.21,16.2,16.21,7683.0,12.4601,12.4678,12.4601,12.4678,7683.0
2017-10-30 10:40:00,16.21,16.21,16.21,16.21,24126.0,12.4678,12.4678,12.4678,12.4678,24126.0
2017-10-30 10:50:00,16.21,16.21,16.2,16.21,9435.0,12.4678,12.4678,12.4601,12.4678,9435.0
2017-10-30 11:00:00,16.2,16.21,16.2,16.21,21342.0,12.4601,12.4678,12.4601,12.4678,21342.0
2017-10-30 11:10:00,16.21,16.22,16.21,16.21,29319.0,12.4678,12.4755,12.4678,12.4678,29319.0
2017-10-30 11:20:00,16.22,16.22,16.2,16.2,23079.0,12.4755,12.4755,12.4601,12.4601,23079.0
2017-10-30 11:30:00,16.21,16.21,16.18,16.18,36150.0,12.4678,12.4678,12.4448,12.4448,36150.0
2017-10-30 11:40:00,16.18,16.19,16.17,16.18,28725.0,12.4448,12.4525,12.4371,12.4448,28725.0
2017-10-30 11:50:00,16.18,16.19,16.18,16.18,8967.0,12.4448,12.4525,12.4448,12.4448,8967.0
2017-10-30 12:00:00,16.18,16.18,16.17,16.18,33747.0,12.4448,12.4448,12.4371,12.4448,33747.0
2017-10-30 12:10:00,16.18,16.18,16.16,16.16,41607.0,12.4448,12.4448,12.4294,12.4294,41607.0
2017-10-30 12:20:00,16.16,16.17,16.15,16.17,89871.0,12.4294,12.4371,12.4217,12.4371,89871.0
2017-10-30 12:30:00,16.17,16.18,16.17,16.18,99513.0,12.4371,12.4448,12.4371,12.4448,99513.0
2017-10-30 12:40:00,16.17,16.18,16.17,16.18,24135.0,12.4371,12.4448,12.4371,12.4448,24135.0
2017-10-30 12:50:00,16.18,16.18,16.17,16.17,62685.0,12.4448,12.4448,12.4371,12.4371,62685.0
2017-10-30 13:00:00,16.18,16.18,16.16,16.16,40218.0,12.4448,12.4448,12.4294,12.4294,40218.0
2017-10-30 13:10:00,16.16,16.16,16.16,16.16,29937.0,12.4294,12.4294,12.4294,12.4294,29937.0
2017-10-30 13:20:00,16.16,16.16,16.16,16.16,24465.0,12.4294,12.4294,12.4294,12.4294,24465.0
2017-10-30 13:30:00,16.16,16.17,16.15,16.16,90000.0,12.4294,12.4371,12.4217,12.4294,90000.0
2017-10-30 13:40:00,16.16,16.17,16.16,16.16,16059.0,12.4294,12.4371,12.4294,12.4294,16059.0
2017-10-30 13:50:00,16.17,16.17,16.16,16.16,10023.0,12.4371,12.4371,12.4294,12.4294,10023.0
2017-10-30 14:00:00,16.16,16.16,16.15,16.16,11448.0,12.4294,12.4294,12.4217,12.4294,11448.0
2017-10-30 14:10:00,16.16,16.17,16.16,16.17,7503.0,12.4294,12.4371,12.4294,12.4371,7503.0
2017-10-30 14:20:00,16.16,16.17,16.16,16.17,6318.0,12.4294,12.4371,12.4294,12.4371,6318.0
2017-10-30 14:30:00,16.16,16.17,16.16,16.17,37512.0,12.4294,12.4371,12.4294,12.4371,37512.0
2017-10-30 14:40:00,16.16,16.17,16.16,16.17,3582.0,12.4294,12.4371,12.4294,12.4371,3582.0
2017-10-30 14:50:00,16.16,16.17,16.16,16.16,195954.0,12.4294,12.4371,12.4294,12.4294,195954.0
2017-10-30 15:00:00,16.16,16.16,16.15,16.16,15042.0,12.4294,12.4294,12.4217,12.4294,15042.0
2017-10-30 15:10:00,16.15,16.15,16.14,16.14,15804.0,12.4217,12.4217,12.414,12.414,15804.0
2017-10-30 15:20:00,16.15,16.15,16.14,16.14,32382.0,12.4217,12.4217,12.414,12.414,32382.0
2017-10-30 15:30:00,16.14,16.15,16.14,16.15,16545.0,12.414,12.4217,12.414,12.4217,16545.0
2017-10-30 15:40:00,16.15,16.16,16.15,16.16,51639.0,12.4217,12.4294,12.4217,12.4294,51639.0
2017-10-30 15:50:00,16.16,16.16,16.15,16.15,69213.0,12.4294,12.4294,12.4217,12.4217,69213.0
2017-10-31 09:30:00,16.18,16.18,16.15,16.15,52566.0,12.4448,12.4448,12.4217,12.4217,52566.0
2017-10-31 09:40:00,16.15,16.17,16.15,16.15,24246.0,12.4217,12.4371,12.4217,12.4217,24246.0
2017-10-31 09:50:00,16.15,16.16,16.14,16.15,22743.0,12.4217,12.4294,12.414,12.4217,22743.0
2017-10-31 10:00:00,16.15,16.15,16.14,16.14,18846.0,12.4217,12.4217,12.414,12.414,18846.0
2017-10-31 10:10:00,16.14,16.15,16.14,16.15,12918.0,12.414,12.4217,12.414,12.4217,12918.0
2017-10-31 10:20:00,16.15,16.16,16.15,16.16,25671.0,12.4217,12.4294,12.4217,12.4294,25671.0
2017-10-31 10:30:00,16.16,16.17,16.16,16.16,33417.0,12.4294,12.4371,12.4294,12.4294,33417.0
2017-10-31 10:40:00,16.16,16.17,16.16,16.17,89985.0,12.4294,12.4371,12.4294,12.4371,89985.0
2017-10-31 10:50:00,16.17,16.17,16.16,16.16,24783.0,12.4371,12.4371,12.4294,12.4294,24783.0
2017-10-31 11:00:00,16.16,16.17,16.16,16.17,12060.0,12.4294,12.4371,12.4294,12.4371,12060.0
2017-10-31 11:10:00,16.17,16.17,16.16,16.17,34269.0,12.4371,12.4371,12.4294,12.4371,34269.0
2017-10-31 11:20:00,16.17,16.18,16.17,16.17,42966.0,12.4371,12.4448,12.4371,12.4371,42966.0
2017-10-31 11:30:00,16.17,16.18,16.17,16.17,32295.0,12.4371,12.4448,12.4371,12.4371,32295.0
2017-10-31 11:40:00,16.18,16.18,16.17,16.17,55482.0,12.4448,12.4448,12.4371,12.4371,55482.0
2017-10-31 11:50:00,16.17,16.18,16.17,16.18,129930.0,12.4371,12.4448,12.4371,12.4448,129930.0
2017-10-31 12:00:00,16.18,16.18,16.17,16.17,13893.0,12.4448,12.4448,12.4371,12.4371,13893.0
2017-10-31 12:10:00,16.18,16.18,16.17,16.18,16791.0,12.4448,12.4448,12.4371,12.4448,16791.0
2017-10-31 12:20:00,16.18,16.18,16.17,16.18,24882.0,12.4448,12.4448,12.4371,12.4448,24882.0
2017-10-31 12:30:00,16.18,16.18,16.17,16.18,5904.0,12.4448,12.4448,12.4371,12.4448,5904.0
2017-10-31 12:40:00,16.18,16.18,16.18,16.18,9009.0,12.4448,12.4448,12.4448,12.4448,9009.0
2017-10-31 12:50:00,16.18,16.18,16.17,16.17,19092.0,12.4448,12.4448,12.4371,12.4371,19092.0
2017-10-31 13:00:00,16.18,16.18,16.17,16.18,2130.0,12.4448,12.4448,12.4371,12.4448,2130.0
2017-10-31 13:10:00,16.17,16.18,16.17,16.17,9918.0,12.4371,12.4448,12.4371,12.4371,9918.0
2017-10-31 13:20:00,16.17,16.17,16.17,16.17,9843.0,12.4371,12.4371,12.4371,12.4371,9843.0
2017-10-31 13:30:00,16.17,16.17,16.17,16.17,11424.0,12.4371,12.4371,12.4371,12.4371,11424.0
2017-10-31 13:40:00,16.17,16.17,16.16,16.17,17679.0,12.4371,12.4371,12.4294,12.4371,17679.0
2017-10-31 13:50:00,16.17,16.18,16.16,16.17,27741.0,12.4371,12.4448,12.4294,12.4371,27741.0
2017-10-31 14:00:00,16.18,16.18,16.17,16.17,35376.0,12.4448,12.4448,12.4371,12.4371,35376.0
2017-10-31 14:10:00,16.17,16.17,16.17,16.17,14043.0,12.4371,12.4371,12.4371,12.4371,14043.0
2017-10-31 14:20:00,16.17,16.17,16.16,16.17,14256.0,12.4371,12.4371,12.4294,12.4371,14256.0
2017-10-31 14:30:00,16.17,16.17,16.16,16.17,14499.0,12.4371,12.4371,12.4294,12.4371,14499.0
2017-10-31 14:40:00,16.17,16.17,16.16,16.16,18609.0,12.4371,12.4371,12.4294,12.4294,18609.0
2017-10-31 14:50:00,16.17,16.17,16.16,16.17,20061.0,12.4371,12.4371,12.4294,12.4371,20061.0
2017-10-31 15:00:00,16.17,16.18,16.17,16.17,38982.0,12.4371,12.4448,12.4371,12.4371,38982.0
2017-10-31 15:10:00,16.17,16.17,16.16,16.17,10782.0,12.4371,12.4371,12.4294,12.4371,10782.0
2017-10-31 15:20:00,16.17,16.17,16.16,16.17,20505.0,12.4371,12.4371,12.4294,12.4371,20505.0
2017-10-31 15:30:00,16.17,16.17,16.16,16.17,34698.0,12.4371,12.4371,12.4294,12.4371,34698.0
2017-10-31 15:40:00,16.17,16.17,16.16,16.16,14829.0,12.4371,12.4371,12.4294,12.4294,14829.0
2017-10-31 15:50:00,16.16,16.17,16.15,16.16,66594.0,12.4294,12.4371,12.4217,12.4294,66594.0
2017-11-01 09:30:00,16.21,16.22,16.2,16.22,125127.0,12.4678,12.4755,12.4601,12.4755,125127.0
2017-11-01 09:40:00,16.22,16.23,16.22,16.23,33738.0,12.4755,12.4832,12.4755,12.4832,33738.0
2017-11-01 09:50:00,16.24,16.25,16.24,16.24,22611.0,12.4909,12.4986,12.4909,12.4909,22611.0
2017-11-01 10:00:00,16.24,16.25,16.23,16.24,36900.0,12.4909,12.4986,12.4832,12.4909,36900.0
2017-11-01 10:10:00,16.24,16.24,16.23,16.24,21756.0,12.4909,12.4909,12.4832,12.4909,21756.0
2017-11-01 10:20:00,16.24,16.24,16.22,16.23,13062.0,12.4909,12.4909,12.4755,12.4832,13062.0
2017-11-01 10:30:00,16.22,16.23,16.22,16.23,13263.0,12.4755,12.4832,12.4755,12.4832,13263.0
2017-11-01 10:40:00,16.24,16.24,16.24,16.24,4998.0,12.4909,12.4909,12.4909,12.4909,4998.0
2017-11-01 10:50:00,16.24,16.25,16.23,16.23,11400.0,12.4909,12.4986,12.4832,12.4832,11400.0
2017-11-01 11:00:00,16.24,16.24,16.23,16.24,21765.0,12.4909,12.4909,12.4832,12.4909,21765.0
2017-11-01 11:10:00,16.24,16.24,16.24,16.24,18672.0,12.4909,12.4909,12.4909,12.4909,18672.0
2017-11-01 11:20:00,16.24,16.24,16.23,16.23,17307.0,12.4909,12.4909,12.4832,12.4832,17307.0
2017-11-01 11:30:00,16.23,16.23,16.2,16.21,24810.0,12.4832,12.4832,12.4601,12.4678,24810.0
2017-11-01 11:40:00,16.21,16.21,16.2,16.21,24864.0,12.4678,12.4678,12.4601,12.4678,24864.0
2017-11-01 11:50:00,16.21,16.22,16.2,16.21,38592.0,12.4678,12.4755,12.4601,12.4678,38592.0
2017-11-01 12:00:00,16.22,16.22,16.21,16.22,6516.0,12.4755,12.4755,12.4678,12.4755,6516.0
2017-11-01 12:10:00,16.22,16.22,16.21,16.22,129942.0,12.4755,12.4755,12.4678,12.4755,129942.0
2017-11-01 12:20:00,16.22,16.23,16.22,16.22,18462.0,12.4755,12.4832,12.4755,12.4755,18462.0
2017-11-01 12:30:00,16.22,16.22,16.21,16.22,17877.0,12.4755,12.4755,12.4678,12.4755,17877.0
2017-11-01 12:40:00,16.22,16.22,16.21,16.21,17571.0,12.4755,12.4755,12.4678,12.4678,17571.0
2017-11-01 12:50:00,16.21,16.22,16.21,16.21,9033.0,12.4678,12.4755,12.4678,12.4678,9033.0
2017-11-01 13:00:00,16.21,16.21,16.19,16.2,39342.0,12.4678,12.4678,12.4525,12.4601,39342.0
2017-11-01 13:10:00,16.2,16.2,16.19,16.19,7191.0,12.4601,12.4601,12.4525,12.4525,7191.0
2017-11-01 13:20:00,16.19,16.2,16.18,16.2,11652.0,12.4525,12.4601,12.4448,12.4601,11652.0
2017-11-01 13:30:00,16.19,16.2,16.19,16.19,34053.0,12.4525,12.4601,12.4525,12.4525,34053.0
2017-11-01 13:40:00,16.19,16.2,16.19,16.2,13458.0,12.4525,12.4601,12.4525,12.4601,13458.0
2017-11-01 13:50:00,16.2,16.2,16.18,16.2,37104.0,12.4601,12.4601,12.4448,12.4601,37104.0
2017-11-01 14:00:00,16.2,16.21,16.2,16.2,7707.0,12.4601,12.4678,12.4601,12.4601,7707.0
2017-11-01 14:10:00,16.2,16.21,16.2,16.21,7941.0,12.4601,12.4678,12.4601,12.4678,7941.0
2017-11-01 14:20:00,16.21,16.22,16.2,16.2,29667.0,12.4678,12.4755,12.4601,12.4601,29667.0
2017-11-01 14:30:00,16.21,16.22,16.2,16.22,113622.0,12.4678,12.4755,12.4601,12.4755,113622.0
2017-11-01 14:40:00,16.22,16.22,16.22,16.22,16203.0,12.4755,12.4755,12.4755,12.4755,16203.0
2017-11-01 14:50:00,16.22,16.22,16.21,16.22,12345.0,12.4755,12.4755,12.4678,12.4755,12345.0
2017-11-01 15:00:00,16.22,16.22,16.21,16.22,21162.0,12.4755,12.4755,12.4678,12.4755,21162.0
2017-11-01 15:10:00,16.22,16.23,16.21,16.22,48687.0,12.4755,12.4832,12.4678,12.4755,48687.0
2017-11-01 15:20:00,16.22,16.22,16.21,16.22,66765.0,12.4755,12.4755,12.4678,12.4755,66765.0
2017-11-01 15:30:00,16.23,16.23,16.22,16.23,40167.0,12.4832,12.4832,12.4755,12.4832,40167.0
2017-11-01 15:40:00,16.23,16.23,16.21,16.21,16248.0,12.4832,12.4832,12.4678,12.4678,16248.0
2017-11-01 15:50:00,16.21,16.22,16.21,16.22,96588.0,12.4678,12.4755,12.4678,12.4755,96588.0
2017-11-02 09:30:00,16.22,16.23,16.21,16.21,128265.0,12.4755,12.4832,12.4678,12.4678,128265.0
2017-11-02 09:40:00,16.22,16.22,16.21,16.21,35064.0,12.4755,12.4755,12.4678,12.4678,35064.0
2017-11-02 09:50:00,16.21,16.22,16.21,16.21,48564.0,12.4678,12.4755,12.4678,12.4678,48564.0
2017-11-02 10:00:00,16.21,16.21,16.16,16.16,28863.0,12.4678,12.4678,12.4294,12.4294,28863.0
2017-11-02 10:10:00,16.16,16.17,16.15,16.16,14649.0,12.4294,12.4371,12.4217,12.4294,14649.0
2017-11-02 10:20:00,16.16,16.17,16.16,16.17,13665.0,12.4294,12.4371,12.4294,12.4371,13665.0
2017-11-02 10:30:00,16.18,16.19,16.18,16.19,5886.0,12.4448,12.4525,12.4448,12.4525,5886.0
2017-11-02 10:40:00,16.19,16.2,16.19,16.19,9156.0,12.4525,12.4601,12.4525,12.4525,9156.0
2017-11-02 10:50:00,16.19,16.2,16.18,16.18,25809.0,12.4525,12.4601,12.4448,12.4448,25809.0
2017-11-02 11:00:00,16.18,16.2,16.18,16.19,57540.0,12.4448,12.4601,12.4448,12.4525,57540.0
2017-11-02 11:10:00,16.19,16.19,16.17,16.18,7032.0,12.4525,12.4525,12.4371,12.4448,7032.0
2017-11-02 11:20:00,16.18,16.18,16.17,16.17,26193.0,12.4448,12.4448,12.4371,12.4371,26193.0
2017-11-02 11:30:00,16.17,16.18,16.17,16.18,14151.0,12.4371,12.4448,12.4371,12.4448,14151.0
2017-11-02 11:40:00,16.18,16.19,16.18,16.19,104871.0,12.4448,12.4525,12.4448,12.4525,104871.0
2017-11-02 11:50:00,16.19,16.2,16.19,16.2,19737.0,12.4525,12.4601,12.4525,12.4601,19737.0
2017-11-02 12:00:00,16.2,16.21,16.2,16.21,15393.0,12.4601,12.4678,12.4601,12.4678,15393.0
2017-11-02 12:10:00,16.21,16.21,16.2,16.21,34431.0,12.4678,12.4678,12.4601,12.4678,34431.0
2017-11-02 12:20:00,16.21,16.21,16.2,16.21,28071.0,12.4678,12.4678,12.4601,12.4678,28071.0
2017-11-02 12:30:00,16.21,16.21,16.2,16.21,22560.0,12.4678,12.4678,12.4601,12.4678,22560.0
2017-11-02 12:40:00,16.2,16.21,16.2,16.21,6627.0,12.4601,12.4678,12.4601,12.4678,6627.0
2017-11-02 12:50:00,16.21,16.21,16.21,16.21,20349.0,12.4678,12.4678,12.4678,12.4678,20349.0
2017-11-02 13:00:00,16.21,16.22,16.2,16.21,28974.0,12.4678,12.4755,12.4601,12.4678,28974.0
2017-11-02 13:10:00,16.21,16.22,16.21,16.22,13764.0,12.4678,12.4755,12.4678,12.4755,13764.0
2017-11-02 13:20:00,16.22,16.22,16.21,16.21,8853.0,12.4755,12.4755,12.4678,12.4678,8853.0
2017-11-02 13:30:00,16.21,16.21,16.2,16.21,30057.0,12.4678,12.4678,12.4601,12.4678,30057.0
2017-11-02 13:40:00,16.21,16.21,16.21,16.21,19569.0,12.4678,12.4678,12.4678,12.4678,19569.0
2017-11-02 13:50:00,16.21,16.22,16.21,16.21,28467.0,12.4678,12.4755,12.4678,12.4678,28467.0
2017-11-02 14:00:00,16.22,16.22,16.21,16.21,30399.0,12.4755,12.4755,12.4678,12.4678,30399.0
2017-11-02 14:10:00,16.21,16.22,16.21,16.21,22899.0,12.4678,12.4755,12.4678,12.4678,22899.0
2017-11-02 14:20:00,16.21,16.22,16.21,16.22,24291.0,12.4678,12.4755,12.4678,12.4755,24291.0
2017-11-02 14:30:00,16.22,16.22,16.21,16.22,17829.0,12.4755,12.4755,12.4678,12.4755,17829.0
2017-11-02 14:40:00,16.22,16.22,16.2,16.21,19035.0,12.4755,12.4755,12.4601,12.4678,19035.0
2017-11-02 14:50:00,16.21,16.21,16.2,16.2,10860.0,12.4678,12.4678,12.4601,12.4601,10860.0
2017-11-02 15:00:00,16.2,16.21,16.2,16.2,4926.0,12.4601,12.4678,12.4601,12.4601,4926.0
2017-11-02 15:10:00,16.21,16.22,16.21,16.22,31878.0,12.4678,12.4755,12.4678,12.4755,31878.0
2017-11-02 15:20:00,16.22,16.22,16.21,16.22,36771.0,12.4755,12.4755,12.4678,12.4755,36771.0
2017-11-02 15:30:00,16.23,16.24,16.23,16.24,36633.0,12.4832,12.4909,12.4832,12.4909,36633.0
2017-11-02 15:40:00,16.23,16.24,16.23,16.24,45642.0,12.4832,12.4909,12.4832,12.4909,45642.0
2017-11-02 15:50:00,16.24,16.25,16.24,16.24,42981.0,12.4909,12.4986,12.4909,12.4909,42981.0
2017-11-03 09:30:00,16.25,16.25,16.21,16.21,102024.0,12.4986,12.4986,12.4678,12.4678,102024.0
2017-11-03 09:40:00,16.22,16.23,16.21,16.22,14577.0,12.4755,12.4832,12.4678,12.4755,14577.0
2017-11-03 09:50:00,16.22,16.23,16.21,16.21,38577.0,12.4755,12.4832,12.4678,12.4678,38577.0
2017-11-03 10:00:00,16.21,16.22,16.21,16.22,24921.0,12.4678,12.4755,12.4678,12.4755,24921.0
2017-11-03 10:10:00,16.22,16.23,16.21,16.22,14238.0,12.4755,12.4832,12.4678,12.4755,14238.0
2017-11-03 10:20:00,16.23,16.23,16.21,16.22,13128.0,12.4832,12.4832,12.4678,12.4755,13128.0
2017-11-03 10:30:00,16.21,16.22,16.21,16.22,17178.0,12.4678,12.4755,12.4678,12.4755,17178.0
2017-11-03 10:40:00,16.22,16.22,16.21,16.21,19887.0,12.4755,12.4755,12.4678,12.4678,19887.0
2017-11-03 10:50:00,16.21,16.22,16.21,16.22,14343.0,12.4678,12.4755,12.4678,12.4755,14343.0
2017-11-03 11:00:00,16.22,16.22,16.21,16.21,72291.0,12.4755,12.4755,12.4678,12.4678,72291.0
2017-11-03 11:10:00,16.22,16.22,16.21,16.22,32889.0,12.4755,12.4755,12.4678,12.4755,32889.0
2017-11-03 11:20:00,16.22,16.22,16.22,16.22,19062.0,12.4755,12.4755,12.4755,12.4755,19062.0
2017-11-03 11:30:00,16.22,16.23,16.22,16.22,67644.0,12.4755,12.4832,12.4755,12.4755,67644.0
2017-11-03 11:40:00,16.22,16.22,16.21,16.22,13965.0,12.4755,12.4755,12.4678,12.4755,13965.0
2017-11-03 11:50:00,16.22,16.22,16.22,16.22,16818.0,12.4755,12.4755,12.4755,12.4755,16818.0
2017-11-03 12:00:00,16.23,16.23,16.22,16.23,12162.0,12.4832,12.4832,12.4755,12.4832,12162.0
2017-11-03 12:10:00,16.23,16.24,16.23,16.23,18924.0,12.4832,12.4909,12.4832,12.4832,18924.0
2017-11-03 12:20:00,16.23,16.23,16.22,16.23,13761.0,12.4832,12.4832,12.4755,12.4832,13761.0
2017-11-03 12:30:00,16.23,16.24,16.23,16.23,8046.0,12.4832,12.4909,12.4832,12.4832,8046.0
2017-11-03 12:40:00,16.23,16.23,16.23,16.23,39564.0,12.4832,12.4832,12.4832,12.4832,39564.0
2017-11-03 12:50:00,16.23,16.23,16.23,16.23,136878.0,12.4832,12.4832,12.4832,12.4832,136878.0
2017-11-03 13:00:00,16.23,16.24,16.23,16.24,13947.0,12.4832,12.4909,12.4832,12.4909,13947.0
2017-11-03 13:10:00,16.24,16.24,16.23,16.23,27375.0,12.4909,12.4909,12.4832,12.4832,27375.0
2017-11-03 13:20:00,16.23,16.23,16.22,16.23,12819.0,12.4832,12.4832,12.4755,12.4832,12819.0
2017-11-03 13:30:00,16.22,16.25,16.22,16.25,16875.0,12.4755,12.4986,12.4755,12.4986,16875.0
2017-11-03 13:40:00,16.24,16.24,16.23,16.24,11256.0,12.4909,12.4909,12.4832,12.4909,11256.0
2017-11-03 13:50:00,16.24,16.26,16.24,16.26,40752.0,12.4909,12.5063,12.4909,12.5063,40752.0
2017-11-03 14:00:00,16.26,16.28,16.26,16.27,20067.0,12.5063,12.5217,12.5063,12.514,20067.0
2017-11-03 14:10:00,16.27,16.27,16.25,16.25,7986.0,12.514,12.514,12.4986,12.4986,7986.0
2017-11-03 14:20:00,16.26,16.26,16.25,16.26,8007.0,12.5063,12.5063,12.4986,12.5063,8007.0
2017-11-03 14:30:00,16.26,16.26,16.24,16.24,11181.0,12.5063,12.5063,12.4909,12.4909,11181.0
2017-11-03 14:40:00,16.24,16.24,16.23,16.24,13386.0,12.4909,12.4909,12.4832,12.4909,13386.0
2017-11-03 14:50:00,16.24,16.25,16.24,16.25,21081.0,12.4909,12.4986,12.4909,12.4986,21081.0
2017-11-03 15:00:00,16.25,16.25,16.24,16.25,2622.0,12.4986,12.4986,12.4909,12.4986,2622.0
2017-11-03 15:10:00,16.25,16.25,16.24,16.24,54198.0,12.4986,12.4986,12.4909,12.4909,54198.0
2017-11-03 15:20:00,16.24,16.25,16.24,16.25,5235.0,12.4909,12.4986,12.4909,12.4986,5235.0
2017-11-03 15:30:00,16.25,16.25,16.24,16.24,18507.0,12.4986,12.4986,12.4909,12.4909,18507.0
2017-11-03 15:40:00,16.25,16.25,16.24,16.25,23595.0,12.4986,12.4986,12.4909,12.4986,23595.0
2017-11-03 15:50:00,16.25,16.25,16.24,16.25,54699.0,12.4986,12.4986,12.4909,12.4986,54699.0
2017-11-06 09:30:00,16.27,16.27,16.24,16.24,118917.0,12.514,12.514,12.4909,12.4909,118917.0
2017-11-06 09:40:00,16.24,16.24,16.23,16.23,27789.0,12.4909,12.4909,12.4832,12.4832,27789.0
2017-11-06 09:50:00,16.24,16.24,16.23,16.24,29160.0,12.4909,12.4909,12.4832,12.4909,29160.0
2017-11-06 10:00:00,16.24,16.24,16.23,16.23,24216.0,12.4909,12.4909,12.4832,12.4832,24216.0
2017-11-06 10:10:00,16.23,16.23,16.22,16.22,51492.0,12.4832,12.4832,12.4755,12.4755,51492.0
2017-11-06 10:20:00,16.22,16.23,16.22,16.22,92349.0,12.4755,12.4832,12.4755,12.4755,92349.0
2017-11-06 10:30:00,16.22,16.23,16.22,16.22,26775.0,12.4755,12.4832,12.4755,12.4755,26775.0
2017-11-06 10:40:00,16.22,16.23,16.22,16.22,8301.0,12.4755,12.4832,12.4755,12.4755,8301.0
2017-11-06 10:50:00,16.22,16.22,16.2,16.21,102798.0,12.4755,12.4755,12.4601,12.4678,102798.0
2017-11-06 11:00:00,16.21,16.21,16.2,16.21,20952.0,12.4678,12.4678,12.4601,12.4678,20952.0
2017-11-06 11:10:00,16.2,16.21,16.2,16.2,10614.0,12.4601,12.4678,12.4601,12.4601,10614.0
2017-11-06 11:20:00,16.2,16.21,16.2,16.21,7299.0,12.4601,12.4678,12.4601,12.4678,7299.0
2017-11-06 11:30:00,16.21,16.22,16.21,16.21,7704.0,12.4678,12.4755,12.4678,12.4678,7704.0
2017-11-06 11:40:00,16.21,16.21,16.2,16.2,69996.0,12.4678,12.4678,12.4601,12.4601,69996.0
2017-11-06 11:50:00,16.2,16.21,16.19,16.2,32298.0,12.4601,12.4678,12.4525,12.4601,32298.0
2017-11-06 12:00:00,16.2,16.2,16.2,16.2,11130.0,12.4601,12.4601,12.4601,12.4601,11130.0
2017-11-06 12:10:00,16.2,16.2,16.2,16.2,14142.0,12.4601,12.4601,12.4601,12.4601,14142.0
2017-11-06 12:20:00,16.2,16.2,16.2,16.2,14604.0,12.4601,12.4601,12.4601,12.4601,14604.0
2017-11-06 12:30:00,16.2,16.21,16.2,16.2,22005.0,12.4601,12.4678,12.4601,12.4601,22005.0
2017-11-06 12:40:00,16.21,16.21,16.21,16.21,7470.0,12.4678,12.4678,12.4678,12.4678,7470.0
2017-11-06 12:50:00,16.21,16.22,16.21,16.22,37032.0,12.4678,12.4755,12.4678,12.4755,37032.0
2017-11-06 13:00:00,16.22,16.22,16.22,16.22,56841.0,12.4755,12.4755,12.4755,12.4755,56841.0
2017-11-06 13:10:00,16.22,16.22,16.21,16.22,111756.0,12.4755,12.4755,12.4678,12.4755,111756.0
2017-11-06 13:20:00,16.22,16.22,16.21,16.22,39051.0,12.4755,12.4755,12.4678,12.4755,39051.0
2017-11-06 13:30:00,16.21,16.22,16.21,16.22,22827.0,12.4678,12.4755,12.4678,12.4755,22827.0
2017-11-06 13:40:00,16.22,16.22,16.21,16.21,19935.0,12.4755,12.4755,12.4678,12.4678,19935.0
2017-11-06 13:50:00,16.22,16.22,16.21,16.22,51477.0,12.4755,12.4755,12.4678,12.4755,51477.0
2017-11-06 14:00:00,16.22,16.22,16.21,16.22,30033.0,12.4755,12.4755,12.4678,12.4755,30033.0
2017-11-06 14:10:00,16.22,16.22,16.21,16.21,31320.0,12.4755,12.4755,12.4678,12.4678,31320.0
2017-11-06 14:20:00,16.22,16.22,16.21,16.21,53616.0,12.4755,12.4755,12.4678,12.4678,53616.0
2017-11-06 14:30:00,16.21,16.21,16.21,16.21,17817.0,12.4678,12.4678,12.4678,12.4678,17817.0
2017-11-06 14:40:00,16.21,16.21,16.21,16.21,17133.0,12.4678,12.4678,12.4678,12.4678,17133.0
2017-11-06 14:50:00,16.21,16.21,16.21,16.21,11361.0,12.4678,12.4678,12.4678,12.4678,11361.0
2017-11-06 15:00:00,16.21,16.22,16.21,16.21,20694.0,12.4678,12.4755,12.4678,12.4678,20694.0
2017-11-06 15:10:00,16.21,16.21,16.21,16.21,21327.0,12.4678,12.4678,12.4678,12.4678,21327.0
2017-11-06 15:20:00,16.21,16.21,16.21,16.21,30897.0,12.4678,12.4678,12.4678,12.4678,30897.0
2017-11-06 15:30:00,16.21,16.21,16.2,16.2,31752.0,12.4678,12.4678,12.4601,12.4601,31752.0
2017-11-06 15:40:00,16.2,16.21,16.2,16.2,44064.0,12.4601,12.4678,12.4601,12.4601,44064.0
2017-11-06 15:50:00,16.2,16.21,16.2,16.2,53166.0,12.4601,12.4678,12.4601,12.4601,53166.0
2017-11-07 09:30:00,16.22,16.22,16.19,16.2,82686.0,12.4755,12.4755,12.4525,12.4601,82686.0
2017-11-07 09:40:00,16.2,16.22,16.2,16.22,23928.0,12.4601,12.4755,12.4601,12.4755,23928.0
2017-11-07 09:50:00,16.22,16.22,16.21,16.21,36591.0,12.4755,12.4755,12.4678,12.4678,36591.0
2017-11-07 10:00:00,16.21,16.22,16.21,16.22,26787.0,12.4678,12.4755,12.4678,12.4755,26787.0
2017-11-07 10:10:00,16.22,16.22,16.22,16.22,23859.0,12.4755,12.4755,12.4755,12.4755,23859.0
2017-11-07 10:20:00,16.22,16.22,16.21,16.21,36210.0,12.4755,12.4755,12.4678,12.4678,36210.0
2017-11-07 10:30:00,16.21,16.22,16.21,16.21,22461.0,12.4678,12.4755,12.4678,12.4678,22461.0
2017-11-07 10:40:00,16.21,16.22,16.2,16.2,66771.0,12.4678,12.4755,12.4601,12.4601,66771.0
2017-11-07 10:50:00,16.2,16.21,16.2,16.21,19980.0,12.4601,12.4678,12.4601,12.4678,19980.0
2017-11-07 11:00:00,16.21,16.23,16.21,16.22,40068.0,12.4678,12.4832,12.4678,12.4755,40068.0
2017-11-07 11:10:00,16.22,16.23,16.22,16.22,39576.0,12.4755,12.4832,12.4755,12.4755,39576.0
2017-11-07 11:20:00,16.21,16.22,16.21,16.21,40986.0,12.4678,12.4755,12.4678,12.4678,40986.0
2017-11-07 11:30:00,16.21,16.22,16.21,16.21,18018.0,12.4678,12.4755,12.4678,12.4678,18018.0
2017-11-07 11:40:00,16.21,16.21,16.21,16.21,35739.0,12.4678,12.4678,12.4678,12.4678,35739.0
2017-11-07 11:50:00,16.21,16.21,16.18,16.19,38025.0,12.4678,12.4678,12.4448,12.4525,38025.0
2017-11-07 12:00:00,16.19,16.19,16.18,16.19,17349.0,12.4525,12.4525,12.4448,12.4525,17349.0
2017-11-07 12:10:00,16.19,16.19,16.18,16.19,15513.0,12.4525,12.4525,12.4448,12.4525,15513.0
2017-11-07 12:20:00,16.19,16.2,16.19,16.2,13923.0,12.4525,12.4601,12.4525,12.4601,13923.0
2017-11-07 12:30:00,16.2,16.2,16.2,16.2,25221.0,12.4601,12.4601,12.4601,12.4601,25221.0
2017-11-07 12:40:00,16.21,16.21,16.2,16.2,15129.0,12.4678,12.4678,12.4601,12.4601,15129.0
2017-11-07 12:50:00,16.2,16.21,16.2,16.2,52278.0,12.4601,12.4678,12.4601,12.4601,52278.0
2017-11-07 13:00:00,16.21,16.21,16.2,16.2,7536.0,12.4678,12.4678,12.4601,12.4601,7536.0
2017-11-07 13:10:00,16.21,16.21,16.2,16.2,37227.0,12.4678,12.4678,12.4601,12.4601,37227.0
2017-11-07 13:20:00,16.2,16.21,16.2,16.21,50055.0,12.4601,12.4678,12.4601,12.4678,50055.0
2017-11-07 13:30:00,16.21,16.22,16.21,16.21,22527.0,12.4678,12.4755,12.4678,12.4678,22527.0
2017-11-07 13:40:00,16.21,16.22,16.21,16.22,14904.0,12.4678,12.4755,12.4678,12.4755,14904.0
2017-11-07 13:50:00,16.21,16.22,16.21,16.21,23145.0,12.4678,12.4755,12.4678,12.4678,23145.0
2017-11-07 14:00:00,16.22,16.22,16.21,16.22,12867.0,12.4755,12.4755,12.4678,12.4755,12867.0
2017-11-07 14:10:00,16.21,16.22,16.21,16.21,38280.0,12.4678,12.4755,12.4678,12.4678,38280.0
2017-11-07 14:20:00,16.21,16.22,16.21,16.22,16002.0,12.4678,12.4755,12.4678,12.4755,16002.0
2017-11-07 14:30:00,16.22,16.22,16.21,16.22,26499.0,12.4755,12.4755,12.4678,12.4755,26499.0
2017-11-07 14:40:00,16.22,16.22,16.22,16.22,20859.0,12.4755,12.4755,12.4755,12.4755,20859.0
2017-11-07 14:50:00,16.22,16.23,16.22,16.22,20538.0,12.4755,12.4832,12.4755,12.4755,20538.0
2017-11-07 15:00:00,16.22,16.22,16.22,16.22,25272.0,12.4755,12.4755,12.4755,12.4755,25272.0
2017-11-07 15:10:00,16.22,16.22,16.22,16.22,24789.0,12.4755,12.4755,12.4755,12.4755,24789.0
2017-11-07 15:20:00,16.22,16.23,16.22,16.22,45207.0,12.4755,12.4832,12.4755,12.4755,45207.0
2017-11-07 15:30:00,16.22,16.22,16.22,16.22,77835.0,12.4755,12.4755,12.4755,12.4755,77835.0
2017-11-07 15:40:00,16.22,16.23,16.22,16.23,12699.0,12.4755,12.4832,12.4755,12.4832,12699.0
2017-11-07 15:50:00,16.23,16.24,16.23,16.24,49284.0,12.4832,12.4909,12.4832,12.4909,49284.0
2017-11-08 09:30:00,16.24,16.25,16.24,16.24,53568.0,12.4909,12.4986,12.4909,12.4909,53568.0
2017-11-08 09:40:00,16.24,16.25,16.23,16.23,35340.0,12.4909,12.4986,12.4832,12.4832,35340.0
2017-11-08 09:50:00,16.23,16.24,16.23,16.23,31083.0,12.4832,12.4909,12.4832,12.4832,31083.0
2017-11-08 10:00:00,16.23,16.24,16.23,16.24,18699.0,12.4832,12.4909,12.4832,12.4909,18699.0
2017-11-08 10:10:00,16.24,16.24,16.23,16.24,13749.0,12.4909,12.4909,12.4832,12.4909,13749.0
2017-11-08 10:20:00,16.24,16.25,16.24,16.25,12132.0,12.4909,12.4986,12.4909,12.4986,12132.0
2017-11-08 10:30:00,16.25,16.25,16.23,16.24,11241.0,12.4986,12.4986,12.4832,12.4909,11241.0
2017-11-08 10:40:00,16.24,16.24,16.23,16.24,18237.0,12.4909,12.4909,12.4832,12.4909,18237.0
2017-11-08 10:50:00,16.24,16.25,16.24,16.25,8658.0,12.4909,12.4986,12.4909,12.4986,8658.0
2017-11-08 11:00:00,16.25,16.25,16.25,16.25,22206.0,12.4986,12.4986,12.4986,12.4986,22206.0
2017-11-08 11:10:00,16.25,16.25,16.25,16.25,16155.0,12.4986,12.4986,12.4986,12.4986,16155.0
2017-11-08 11:20:00,16.25,16.25,16.24,16.25,20451.0,12.4986,12.4986,12.4909,12.4986,20451.0
2017-11-08 11:30:00,16.25,16.25,16.24,16.24,10779.0,12.4986,12.4986,12.4909,12.4909,10779.0
2017-11-08 11:40:00,16.24,16.25,16.24,16.24,23508.0,12.4909,12.4986,12.4909,12.4909,23508.0
2017-11-08 11:50:00,16.24,16.25,16.24,16.25,91740.0,12.4909,12.4986,12.4909,12.4986,91740.0
2017-11-08 12:00:00,16.25,16.25,16.25,16.25,12249.0,12.4986,12.4986,12.4986,12.4986,12249.0
2017-11-08 12:10:00,16.25,16.25,16.24,16.25,12021.0,12.4986,12.4986,12.4909,12.4986,12021.0
2017-11-08 12:20:00,16.25,16.26,16.25,16.26,36708.0,12.4986,12.5063,12.4986,12.5063,36708.0
2017-11-08 12:30:00,16.26,16.26,16.26,16.26,8118.0,12.5063,12.5063,12.5063,12.5063,8118.0
2017-11-08 12:40:00,16.26,16.26,16.26,16.26,23220.0,12.5063,12.5063,12.5063,12.5063,23220.0
2017-11-08 12:50:00,16.27,16.27,16.26,16.27,23856.0,12.514,12.514,12.5063,12.514,23856.0
2017-11-08 13:00:00,16.27,16.28,16.27,16.28,24552.0,12.514,12.5217,12.514,12.5217,24552.0
2017-11-08 13:10:00,16.28,16.28,16.28,16.28,21999.0,12.5217,12.5217,12.5217,12.5217,21999.0
2017-11-08 13:20:00,16.28,16.28,16.28,16.28,14190.0,12.5217,12.5217,12.5217,12.5217,14190.0
2017-11-08 13:30:00,16.28,16.28,16.28,16.28,14817.0,12.5217,12.5217,12.5217,12.5217,14817.0
2017-11-08 13:40:00,16.28,16.28,16.28,16.28,16506.0,12.5217,12.5217,12.5217,12.5217,16506.0
2017-11-08 13:50:00,16.28,16.28,16.28,16.28,13122.0,12.5217,12.5217,12.5217,12.5217,13122.0
2017-11-08 14:00:00,16.28,16.28,16.28,16.28,37431.0,12.5217,12.5217,12.5217,12.5217,37431.0
2017-11-08 14:10:00,16.28,16.29,16.28,16.28,13737.0,12.5217,12.5294,12.5217,12.5217,13737.0
2017-11-08 14:20:00,16.29,16.29,16.28,16.29,43527.0,12.5294,12.5294,12.5217,12.5294,43527.0
2017-11-08 14:30:00,16.29,16.29,16.28,16.29,31266.0,12.5294,12.5294,12.5217,12.5294,31266.0
2017-11-08 14:40:00,16.29,16.29,16.29,16.29,20028.0,12.5294,12.5294,12.5294,12.5294,20028.0
2017-11-08 14:50:00,16.29,16.3,16.29,16.29,15060.0,12.5294,12.5371,12.5294,12.5294,15060.0
2017-11-08 15:00:00,16.29,16.29,16.29,16.29,9300.0,12.5294,12.5294,12.5294,12.5294,9300.0
2017-11-08 15:10:00,16.29,16.3,16.29,16.3,43071.0,12.5294,12.5371,12.5294,12.5371,43071.0
2017-11-08 15:20:00,16.3,16.3,16.29,16.29,29544.0,12.5371,12.5371,12.5294,12.5294,29544.0
2017-11-08 15:30:00,16.29,16.3,16.29,16.3,10863.0,12.5294,12.5371,12.5294,12.5371,10863.0
2017-11-08 15:40:00,16.3,16.3,16.29,16.29,29229.0,12.5371,12.5371,12.5294,12.5294,29229.0
2017-11-08 15:50:00,16.28,16.29,16.28,16.29,19386.0,12.5217,12.5294,12.5217,12.5294,19386.0
2017-11-09 09:30:00,16.22,16.25,16.21,16.23,125673.0,12.4755,12.4986,12.4678,12.4832,125673.0
2017-11-09 09:40:00,16.22,16.22,16.2,16.2,48498.0,12.4755,12.4755,12.4601,12.4601,48498.0
2017-11-09 09:50:00,16.2,16.22,16.2,16.22,28038.0,12.4601,12.4755,12.4601,12.4755,28038.0
2017-11-09 10:00:00,16.22,16.23,16.21,16.22,48228.0,12.4755,12.4832,12.4678,12.4755,48228.0
2017-11-09 10:10:00,16.23,16.23,16.21,16.22,30087.0,12.4832,12.4832,12.4678,12.4755,30087.0
2017-11-09 10:20:00,16.22,16.23,16.22,16.22,19392.0,12.4755,12.4832,12.4755,12.4755,19392.0
2017-11-09 10:30:00,16.21,16.22,16.2,16.2,40647.0,12.4678,12.4755,12.4601,12.4601,40647.0
2017-11-09 10:40:00,16.2,16.2,16.19,16.2,16191.0,12.4601,12.4601,12.4525,12.4601,16191.0
2017-11-09 10:50:00,16.2,16.22,16.2,16.22,28254.0,12.4601,12.4755,12.4601,12.4755,28254.0
2017-11-09 11:00:00,16.22,16.22,16.21,16.21,31746.0,12.4755,12.4755,12.4678,12.4678,31746.0
2017-11-09 11:10:00,16.21,16.21,16.2,16.2,12405.0,12.4678,12.4678,12.4601,12.4601,12405.0
2017-11-09 11:20:00,16.2,16.2,16.18,16.19,27696.0,12.4601,12.4601,12.4448,12.4525,27696.0
2017-11-09 11:30:00,16.2,16.2,16.19,16.19,17493.0,12.4601,12.4601,12.4525,12.4525,17493.0
2017-11-09 11:40:00,16.19,16.19,16.17,16.18,66000.0,12.4525,12.4525,12.4371,12.4448,66000.0
2017-11-09 11:50:00,16.18,16.18,16.16,16.18,61449.0,12.4448,12.4448,12.4294,12.4448,61449.0
2017-11-09 12:00:00,16.18,16.18,16.16,16.16,56538.0,12.4448,12.4448,12.4294,12.4294,56538.0
2017-11-09 12:10:00,16.16,16.16,16.13,16.15,112602.0,12.4294,12.4294,12.4063,12.4217,112602.0
2017-11-09 12:20:00,16.15,16.15,16.14,16.14,39441.0,12.4217,12.4217,12.414,12.414,39441.0
2017-11-09 12:30:00,16.14,16.15,16.13,16.15,100914.0,12.414,12.4217,12.4063,12.4217,100914.0
2017-11-09 12:40:00,16.15,16.15,16.13,16.15,37944.0,12.4217,12.4217,12.4063,12.4217,37944.0
2017-11-09 12:50:00,16.15,16.16,16.15,16.16,40617.0,12.4217,12.4294,12.4217,12.4294,40617.0
2017-11-09 13:00:00,16.16,16.16,16.15,16.16,29904.0,12.4294,12.4294,12.4217,12.4294,29904.0
2017-11-09 13:10:00,16.16,16.18,16.16,16.18,239835.0,12.4294,12.4448,12.4294,12.4448,239835.0
2017-11-09 13:20:00,16.18,16.19,16.18,16.19,56172.0,12.4448,12.4525,12.4448,12.4525,56172.0
2017-11-09 13:30:00,16.19,16.2,16.19,16.19,29037.0,12.4525,12.4601,12.4525,12.4525,29037.0
2017-11-09 13:40:00,16.19,16.19,16.18,16.19,12078.0,12.4525,12.4525,12.4448,12.4525,12078.0
2017-11-09 13:50:00,16.2,16.2,16.19,16.19,14610.0,12.4601,12.4601,12.4525,12.4525,14610.0
2017-11-09 14:00:00,16.19,16.21,16.19,16.21,29466.0,12.4525,12.4678,12.4525,12.4678,29466.0
2017-11-09 14:10:00,16.21,16.22,16.21,16.22,14436.0,12.4678,12.4755,12.4678,12.4755,14436.0
2017-11-09 14:20:00,16.21,16.21,16.21,16.21,15537.0,12.4678,12.4678,12.4678,12.4678,15537.0
2017-11-09 14:30:00,16.21,16.22,16.2,16.21,56160.0,12.4678,12.4755,12.4601,12.4678,56160.0
2017-11-09 14:40:00,16.21,16.21,16.2,16.2,10422.0,12.4678,12.4678,12.4601,12.4601,10422.0
2017-11-09 14:50:00,16.2,16.21,16.2,16.21,22389.0,12.4601,12.4678,12.4601,12.4678,22389.0
2017-11-09 15:00:00,16.21,16.21,16.2,16.21,28944.0,12.4678,12.4678,12.4601,12.4678,28944.0
2017-11-09 15:10:00,16.21,16.21,16.21,16.21,44958.0,12.4678,12.4678,12.4678,12.4678,44958.0
2017-11-09 15:20:00,16.21,16.22,16.21,16.21,46257.0,12.4678,12.4755,12.4678,12.4678,46257.0
2017-11-09 15:30:00,16.22,16.23,16.22,16.23,44235.0,12.4755,12.4832,12.4755,12.4832,44235.0
2017-11-09 15:40:00,16.23,16.23,16.22,16.22,19551.0,12.4832,12.4832,12.4755,12.4755,19551.0
2017-11-09 15:50:00,16.22,16.24,16.22,16.22,123108.0,12.4755,12.4909,12.4755,12.4755,123108.0
2017-11-10 09:30:00,16.2,16.21,16.18,16.18,85308.0,12.4601,12.4678,12.4448,12.4448,85308.0
2017-11-10 09:40:00,16.19,16.2,16.18,16.19,17640.0,12.4525,12.4601,12.4448,12.4525,17640.0
2017-11-10 09:50:00,16.19,16.19,16.18,16.18,16578.0,12.4525,12.4525,12.4448,12.4448,16578.0
2017-11-10 10:00:00,16.18,16.19,16.17,16.18,32634.0,12.4448,12.4525,12.4371,12.4448,32634.0
2017-11-10 10:10:00,16.19,16.21,16.19,16.21,19974.0,12.4525,12.4678,12.4525,12.4678,19974.0
2017-11-10 10:20:00,16.21,16.21,16.2,16.2,39696.0,12.4678,12.4678,12.4601,12.4601,39696.0
2017-11-10 10:30:00,16.2,16.2,16.18,16.18,31152.0,12.4601,12.4601,12.4448,12.4448,31152.0
2017-11-10 10:40:00,16.18,16.19,16.18,16.19,24123.0,12.4448,12.4525,12.4448,12.4525,24123.0
2017-11-10 10:50:00,16.18,16.2,16.18,16.2,29691.0,12.4448,12.4601,12.4448,12.4601,29691.0
2017-11-10 11:00:00,16.2,16.2,16.19,16.2,24942.0,12.4601,12.4601,12.4525,12.4601,24942.0
2017-11-10 11:10:00,16.2,16.2,16.19,16.19,21543.0,12.4601,12.4601,12.4525,12.4525,21543.0
2017-11-10 11:20:00,16.19,16.19,16.18,16.19,30735.0,12.4525,12.4525,12.4448,12.4525,30735.0
2017-11-10 11:30:00,16.18,16.19,16.18,16.19,21819.0,12.4448,12.4525,12.4448,12.4525,21819.0
2017-11-10 11:40:00,16.19,16.19,16.19,16.19,15408.0,12.4525,12.4525,12.4525,12.4525,15408.0
2017-11-10 11:50:00,16.2,16.2,16.19,16.2,67194.0,12.4601,12.4601,12.4525,12.4601,67194.0
2017-11-10 12:00:00,16.21,16.21,16.2,16.21,15552.0,12.4678,12.4678,12.4601,12.4678,15552.0
2017-11-10 12:10:00,16.21,16.22,16.21,16.21,28893.0,12.4678,12.4755,12.4678,12.4678,28893.0
2017-11-10 12:20:00,16.21,16.21,16.21,16.21,25458.0,12.4678,12.4678,12.4678,12.4678,25458.0
2017-11-10 12:30:00,16.21,16.21,16.2,16.2,8508.0,12.4678,12.4678,12.4601,12.4601,8508.0
2017-11-10 12:40:00,16.21,16.21,16.2,16.21,9918.0,12.4678,12.4678,12.4601,12.4678,9918.0
2017-11-10 12:50:00,16.2,16.21,16.2,16.2,39075.0,12.4601,12.4678,12.4601,12.4601,39075.0
2017-11-10 13:00:00,16.19,16.2,16.19,16.19,17133.0,12.4525,12.4601,12.4525,12.4525,17133.0
2017-11-10 13:10:00,16.19,16.19,16.19,16.19,10896.0,12.4525,12.4525,12.4525,12.4525,10896.0
2017-11-10 13:20:00,16.19,16.2,16.19,16.2,6360.0,12.4525,12.4601,12.4525,12.4601,6360.0
2017-11-10 13:30:00,16.2,16.2,16.2,16.2,5082.0,12.4601,12.4601,12.4601,12.4601,5082.0
2017-11-10 13:40:00,16.2,16.2,16.19,16.19,9834.0,12.4601,12.4601,12.4525,12.4525,9834.0
2017-11-10 13:50:00,16.19,16.2,16.19,16.19,12063.0,12.4525,12.4601,12.4525,12.4525,12063.0
2017-11-10 14:00:00,16.2,16.2,16.19,16.2,100566.0,12.4601,12.4601,12.4525,12.4601,100566.0
2017-11-10 14:10:00,16.21,16.22,16.2,16.21,26628.0,12.4678,12.4755,12.4601,12.4678,26628.0
2017-11-10 14:20:00,16.22,16.22,16.22,16.22,181113.0,12.4755,12.4755,12.4755,12.4755,181113.0
2017-11-10 14:30:00,16.22,16.22,16.22,16.22,9066.0,12.4755,12.4755,12.4755,12.4755,9066.0
2017-11-10 14:40:00,16.22,16.22,16.22,16.22,18258.0,12.4755,12.4755,12.4755,12.4755,18258.0
2017-11-10 14:50:00,16.22,16.22,16.22,16.22,7755.0,12.4755,12.4755,12.4755,12.4755,7755.0
2017-11-10 15:00:00,16.22,16.23,16.22,16.22,24432.0,12.4755,12.4832,12.4755,12.4755,24432.0
2017-11-10 15:10:00,16.22,16.22,16.22,16.22,22002.0,12.4755,12.4755,12.4755,12.4755,22002.0
2017-11-10 15:20:00,16.22,16.23,16.22,16.23,33186.0,12.4755,12.4832,12.4755,12.4832,33186.0
2017-11-10 15:30:00,16.23,16.23,16.22,16.23,34815.0,12.4832,12.4832,12.4755,12.4832,34815.0
2017-11-10 15:40:00,16.22,16.23,16.22,16.23,22944.0,12.4755,12.4832,12.4755,12.4832,22944.0
2017-11-10 15:50:00,16.23,16.23,16.22,16.22,66786.0,12.4832,12.4832,12.4755,12.4755,66786.0
2017-11-13 09:30:00,16.21,16.24,16.2,16.24,78195.0,12.4678,12.4909,12.4601,12.4909,78195.0
2017-11-13 09:40:00,16.25,16.25,16.24,16.25,66504.0,12.4986,12.4986,12.4909,12.4986,66504.0
2017-11-13 09:50:00,16.24,16.26,16.24,16.26,41442.0,12.4909,12.5063,12.4909,12.5063,41442.0
2017-11-13 10:00:00,16.26,16.27,16.25,16.27,210771.0,12.5063,12.514,12.4986,12.514,210771.0
2017-11-13 10:10:00,16.27,16.28,16.27,16.27,56811.0,12.514,12.5217,12.514,12.514,56811.0
2017-11-13 10:20:00,16.27,16.28,16.27,16.28,72231.0,12.514,12.5217,12.514,12.5217,72231.0
2017-11-13 10:30:00,16.28,16.28,16.27,16.27,171948.0,12.5217,12.5217,12.514,12.514,171948.0
2017-11-13 10:40:00,16.27,16.27,16.26,16.26,107406.0,12.514,12.514,12.5063,12.5063,107406.0
2017-11-13 10:50:00,16.27,16.27,16.26,16.27,48372.0,12.514,12.514,12.5063,12.514,48372.0
2017-11-13 11:00:00,16.27,16.28,16.27,16.28,36171.0,12.514,12.5217,12.514,12.5217,36171.0
2017-11-13 11:10:00,16.27,16.28,16.27,16.28,41625.0,12.514,12.5217,12.514,12.5217,41625.0
2017-11-13 11:20:00,16.28,16.29,16.28,16.28,51567.0,12.5217,12.5294,12.5217,12.5217,51567.0
2017-11-13 11:30:00,16.28,16.28,16.27,16.28,53043.0,12.5217,12.5217,12.514,12.5217,53043.0
2017-11-13 11:40:00,16.28,16.28,16.27,16.28,12162.0,12.5217,12.5217,12.514,12.5217,12162.0
2017-11-13 11:50:00,16.28,16.28,16.28,16.28,35511.0,12.5217,12.5217,12.5217,12.5217,35511.0
2017-11-13 12:00:00,16.28,16.29,16.28,16.29,23355.0,12.5217,12.5294,12.5217,12.5294,23355.0
2017-11-13 12:10:00,16.29,16.29,16.28,16.28,88389.0,12.5294,12.5294,12.5217,12.5217,88389.0
2017-11-13 12:20:00,16.28,16.28,16.28,16.28,61599.0,12.5217,12.5217,12.5217,12.5217,61599.0
2017-11-13 12:30:00,16.28,16.28,16.28,16.28,9147.0,12.5217,12.5217,12.5217,12.5217,9147.0
2017-11-13 12:40:00,16.28,16.28,16.28,16.28,24252.0,12.5217,12.5217,12.5217,12.5217,24252.0
2017-11-13 12:50:00,16.28,16.28,16.27,16.28,10311.0,12.5217,12.5217,12.514,12.5217,10311.0
2017-11-13 13:00:00,16.28,16.28,16.28,16.28,23157.0,12.5217,12.5217,12.5217,12.5217,23157.0
2017-11-13 13:10:00,16.28,16.28,16.28,16.28,15996.0,12.5217,12.5217,12.5217,12.5217,15996.0
2017-11-13 13:20:00,16.28,16.29,16.28,16.29,13959.0,12.5217,12.5294,12.5217,12.5294,13959.0
2017-11-13 13:30:00,16.29,16.29,16.28,16.29,19890.0,12.5294,12.5294,12.5217,12.5294,19890.0
2017-11-13 13:40:00,16.29,16.29,16.29,16.29,15549.0,12.5294,12.5294,12.5294,12.5294,15549.0
2017-11-13 13:50:00,16.29,16.3,16.29,16.3,13242.0,12.5294,12.5371,12.5294,12.5371,13242.0
2017-11-13 14:00:00,16.3,16.3,16.29,16.29,17397.0,12.5371,12.5371,12.5294,12.5294,17397.0
2017-11-13 14:10:00,16.3,16.3,16.29,16.3,20184.0,12.5371,12.5371,12.5294,12.5371,20184.0
2017-11-13 14:20:00,16.3,16.3,16.3,16.3,15261.0,12.5371,12.5371,12.5371,12.5371,15261.0
2017-11-13 14:30:00,16.3,16.3,16.3,16.3,13386.0,12.5371,12.5371,12.5371,12.5371,13386.0
2017-11-13 14:40:00,16.3,16.3,16.3,16.3,19878.0,12.5371,12.5371,12.5371,12.5371,19878.0
2017-11-13 14:50:00,16.3,16.3,16.3,16.3,19200.0,12.5371,12.5371,12.5371,12.5371,19200.0
2017-11-13 15:00:00,16.3,16.31,16.3,16.31,24945.0,12.5371,12.5448,12.5371,12.5448,24945.0
2017-11-13 15:10:00,16.31,16.31,16.31,16.31,12285.0,12.5448,12.5448,12.5448,12.5448,12285.0
2017-11-13 15:20:00,16.31,16.31,16.31,16.31,21420.0,12.5448,12.5448,12.5448,12.5448,21420.0
2017-11-13 15:30:00,16.31,16.31,16.3,16.3,51705.0,12.5448,12.5448,12.5371,12.5371,51705.0
2017-11-13 15:40:00,16.3,16.3,16.29,16.29,38586.0,12.5371,12.5371,12.5294,12.5294,38586.0
2017-11-13 15:50:00,16.29,16.3,16.29,16.29,47325.0,12.5294,12.5371,12.5294,12.5294,47325.0
2017-11-14 09:30:00,16.25,16.27,16.25,16.26,64185.0,12.4986,12.514,12.4986,12.5063,64185.0
2017-11-14 09:40:00,16.27,16.28,16.27,16.27,32775.0,12.514,12.5217,12.514,12.514,32775.0
2017-11-14 09:50:00,16.26,16.26,16.25,16.25,37998.0,12.5063,12.5063,12.4986,12.4986,37998.0
2017-11-14 10:00:00,16.25,16.25,16.21,16.22,68658.0,12.4986,12.4986,12.4678,12.4755,68658.0
2017-11-14 10:10:00,16.23,16.24,16.22,16.24,30666.0,12.4832,12.4909,12.4755,12.4909,30666.0
2017-11-14 10:20:00,16.25,16.25,16.24,16.24,22317.0,12.4986,12.4986,12.4909,12.4909,22317.0
2017-11-14 10:30:00,16.24,16.25,16.23,16.24,21051.0,12.4909,12.4986,12.4832,12.4909,21051.0
2017-11-14 10:40:00,16.26,16.28,16.25,16.28,36051.0,12.5063,12.5217,12.4986,12.5217,36051.0
2017-11-14 10:50:00,16.28,16.3,16.28,16.29,19014.0,12.5217,12.5371,12.5217,12.5294,19014.0
2017-11-14 11:00:00,16.29,16.29,16.28,16.28,31839.0,12.5294,12.5294,12.5217,12.5217,31839.0
2017-11-14 11:10:00,16.28,16.29,16.28,16.28,35304.0,12.5217,12.5294,12.5217,12.5217,35304.0
2017-11-14 11:20:00,16.28,16.29,16.28,16.28,16191.0,12.5217,12.5294,12.5217,12.5217,16191.0
2017-11-14 11:30:00,16.28,16.29,16.28,16.29,10845.0,12.5217,12.5294,12.5217,12.5294,10845.0
2017-11-14 11:40:00,16.28,16.29,16.28,16.29,14088.0,12.5217,12.5294,12.5217,12.5294,14088.0
2017-11-14 11:50:00,16.29,16.3,16.29,16.29,119304.0,12.5294,12.5371,12.5294,12.5294,119304.0
2017-11-14 12:00:00,16.29,16.3,16.29,16.29,6987.0,12.5294,12.5371,12.5294,12.5294,6987.0
2017-11-14 12:10:00,16.29,16.3,16.29,16.3,8037.0,12.5294,12.5371,12.5294,12.5371,8037.0
2017-11-14 12:20:00,16.3,16.31,16.3,16.3,34149.0,12.5371,12.5448,12.5371,12.5371,34149.0
2017-11-14 12:30:00,16.3,16.31,16.3,16.3,10845.0,12.5371,12.5448,12.5371,12.5371,10845.0
2017-11-14 12:40:00,16.3,16.31,16.3,16.3,9648.0,12.5371,12.5448,12.5371,12.5371,9648.0
2017-11-14 12:50:00,16.3,16.3,16.28,16.29,19551.0,12.5371,12.5371,12.5217,12.5294,19551.0
2017-11-14 13:00:00,16.29,16.29,16.28,16.28,6861.0,12.5294,12.5294,12.5217,12.5217,6861.0
2017-11-14 13:10:00,16.29,16.29,16.29,16.29,3570.0,12.5294,12.5294,12.5294,12.5294,3570.0
2017-11-14 13:20:00,16.29,16.3,16.29,16.3,9291.0,12.5294,12.5371,12.5294,12.5371,9291.0
2017-11-14 13:30:00,16.29,16.29,16.29,16.29,12945.0,12.5294,12.5294,12.5294,12.5294,12945.0
2017-11-14 13:40:00,16.29,16.3,16.29,16.3,6102.0,12.5294,12.5371,12.5294,12.5371,6102.0
2017-11-14 13:50:00,16.3,16.3,16.29,16.29,10347.0,12.5371,12.5371,12.5294,12.5294,10347.0
2017-11-14 14:00:00,16.3,16.3,16.29,16.3,15141.0,12.5371,12.5371,12.5294,12.5371,15141.0
2017-11-14 14:10:00,16.3,16.3,16.29,16.3,45219.0,12.5371,12.5371,12.5294,12.5371,45219.0
2017-11-14 14:20:00,16.3,16.3,16.3,16.3,17775.0,12.5371,12.5371,12.5371,12.5371,17775.0
2017-11-14 14:30:00,16.3,16.31,16.3,16.3,12651.0,12.5371,12.5448,12.5371,12.5371,12651.0
2017-11-14 14:40:00,16.3,16.31,16.3,16.3,9732.0,12.5371,12.5448,12.5371,12.5371,9732.0
2017-11-14 14:50:00,16.3,16.31,16.3,16.3,18828.0,12.5371,12.5448,12.5371,12.5371,18828.0
2017-11-14 15:00:00,16.3,16.31,16.3,16.3,16788.0,12.5371,12.5448,12.5371,12.5371,16788.0
2017-11-14 15:10:00,16.3,16.3,16.3,16.3,10434.0,12.5371,12.5371,12.5371,12.5371,10434.0
2017-11-14 15:20:00,16.3,16.3,16.29,16.3,18147.0,12.5371,12.5371,12.5294,12.5371,18147.0
2017-11-14 15:30:00,16.3,16.31,16.3,16.3,14169.0,12.5371,12.5448,12.5371,12.5371,14169.0
2017-11-14 15:40:00,16.3,16.3,16.29,16.3,41748.0,12.5371,12.5371,12.5294,12.5371,41748.0
2017-11-14 15:50:00,16.3,16.31,16.3,16.31,44388.0,12.5371,12.5448,12.5371,12.5448,44388.0
2017-11-15 09:30:00,16.24,16.25,16.19,16.19,139491.0,12.4909,12.4986,12.4525,12.4525,139491.0
2017-11-15 09:40:00,16.2,16.21,16.2,16.21,23775.0,12.4601,12.4678,12.4601,12.4678,23775.0
2017-11-15 09:50:00,16.2,16.2,16.19,16.19,33897.0,12.4601,12.4601,12.4525,12.4525,33897.0
2017-11-15 10:00:00,16.19,16.22,16.19,16.22,10620.0,12.4525,12.4755,12.4525,12.4755,10620.0
2017-11-15 10:10:00,16.22,16.22,16.21,16.22,7065.0,12.4755,12.4755,12.4678,12.4755,7065.0
2017-11-15 10:20:00,16.22,16.22,16.21,16.22,5154.0,12.4755,12.4755,12.4678,12.4755,5154.0
2017-11-15 10:30:00,16.22,16.23,16.21,16.23,15939.0,12.4755,12.4832,12.4678,12.4832,15939.0
2017-11-15 10:40:00,16.23,16.24,16.23,16.23,15033.0,12.4832,12.4909,12.4832,12.4832,15033.0
2017-11-15 10:50:00,16.22,16.23,16.22,16.23,19308.0,12.4755,12.4832,12.4755,12.4832,19308.0
2017-11-15 11:00:00,16.24,16.24,16.23,16.23,16764.0,12.4909,12.4909,12.4832,12.4832,16764.0
2017-11-15 11:10:00,16.23,16.23,16.23,16.23,8301.0,12.4832,12.4832,12.4832,12.4832,8301.0
2017-11-15 11:20:00,16.23,16.25,16.23,16.24,10197.0,12.4832,12.4986,12.4832,12.4909,10197.0
2017-11-15 11:30:00,16.24,16.24,16.23,16.24,9825.0,12.4909,12.4909,12.4832,12.4909,9825.0
2017-11-15 11:40:00,16.24,16.25,16.23,16.23,32205.0,12.4909,12.4986,12.4832,12.4832,32205.0
2017-11-15 11:50:00,16.24,16.24,16.23,16.24,13644.0,12.4909,12.4909,12.4832,12.4909,13644.0
2017-11-15 12:00:00,16.23,16.23,16.22,16.23,11961.0,12.4832,12.4832,12.4755,12.4832,11961.0
2017-11-15 12:10:00,16.23,16.23,16.23,16.23,662085.0,12.4832,12.4832,12.4832,12.4832,662085.0
2017-11-15 12:20:00,16.23,16.23,16.22,16.23,39816.0,12.4832,12.4832,12.4755,12.4832,39816.0
2017-11-15 12:30:00,16.23,16.24,16.23,16.24,155853.0,12.4832,12.4909,12.4832,12.4909,155853.0
2017-11-15 12:40:00,16.23,16.24,16.23,16.23,317673.0,12.4832,12.4909,12.4832,12.4832,317673.0
2017-11-15 12:50:00,16.23,16.24,16.23,16.23,15399.0,12.4832,12.4909,12.4832,12.4832,15399.0
2017-11-15 13:00:00,16.23,16.23,16.22,16.23,31902.0,12.4832,12.4832,12.4755,12.4832,31902.0
2017-11-15 13:10:00,16.22,16.23,16.22,16.23,6540.0,12.4755,12.4832,12.4755,12.4832,6540.0
2017-11-15 13:20:00,16.22,16.23,16.22,16.22,472323.0,12.4755,12.4832,12.4755,12.4755,472323.0
2017-11-15 13:30:00,16.22,16.23,16.22,16.22,124794.0,12.4755,12.4832,12.4755,12.4755,124794.0
2017-11-15 13:40:00,16.22,16.23,16.22,16.23,41757.0,12.4755,12.4832,12.4755,12.4832,41757.0
2017-11-15 13:50:00,16.23,16.23,16.22,16.22,27621.0,12.4832,12.4832,12.4755,12.4755,27621.0
2017-11-15 14:00:00,16.22,16.22,16.21,16.21,102258.0,12.4755,12.4755,12.4678,12.4678,102258.0
2017-11-15 14:10:00,16.21,16.22,16.21,16.21,15672.0,12.4678,12.4755,12.4678,12.4678,15672.0
2017-11-15 14:20:00,16.21,16.21,16.21,16.21,14583.0,12.4678,12.4678,12.4678,12.4678,14583.0
2017-11-15 14:30:00,16.21,16.22,16.21,16.21,17523.0,12.4678,12.4755,12.4678,12.4678,17523.0
2017-11-15 14:40:00,16.21,16.22,16.21,16.22,12249.0,12.4678,12.4755,12.4678,12.4755,12249.0
2017-11-15 14:50:00,16.22,16.22,16.21,16.22,13860.0,12.4755,12.4755,12.4678,12.4755,13860.0
2017-11-15 15:00:00,16.22,16.22,16.21,16.22,21390.0,12.4755,12.4755,12.4678,12.4755,21390.0
2017-11-15 15:10:00,16.22,16.23,16.22,16.23,34383.0,12.4755,12.4832,12.4755,12.4832,34383.0
2017-11-15 15:20:00,16.23,16.23,16.2,16.21,23226.0,12.4832,12.4832,12.4601,12.4678,23226.0
2017-11-15 15:30:00,16.2,16.21,16.2,16.21,189285.0,12.4601,12.4678,12.4601,12.4678,189285.0
2017-11-15 15:40:00,16.2,16.2,16.19,16.19,84849.0,12.4601,12.4601,12.4525,12.4525,84849.0
2017-11-15 15:50:00,16.19,16.19,16.17,16.18,107901.0,12.4525,12.4525,12.4371,12.4448,107901.0
2017-11-16 09:30:00,16.26,16.28,16.26,16.27,42708.0,12.5063,12.5217,12.5063,12.514,42708.0
2017-11-16 09:40:00,16.27,16.28,16.26,16.26,19707.0,12.514,12.5217,12.5063,12.5063,19707.0
2017-11-16 09:50:00,16.26,16.27,16.26,16.27,41253.0,12.5063,12.514,12.5063,12.514,41253.0
2017-11-16 10:00:00,16.27,16.29,16.27,16.29,20145.0,12.514,12.5294,12.514,12.5294,20145.0
2017-11-16 10:10:00,16.29,16.3,16.29,16.3,28686.0,12.5294,12.5371,12.5294,12.5371,28686.0
2017-11-16 10:20:00,16.3,16.31,16.3,16.3,28293.0,12.5371,12.5448,12.5371,12.5371,28293.0
2017-11-16 10:30:00,16.3,16.31,16.3,16.31,15447.0,12.5371,12.5448,12.5371,12.5448,15447.0
2017-11-16 10:40:00,16.31,16.32,16.31,16.31,11469.0,12.5448,12.5524,12.5448,12.5448,11469.0
2017-11-16 10:50:00,16.31,16.32,16.31,16.32,12255.0,12.5448,12.5524,12.5448,12.5524,12255.0
2017-11-16 11:00:00,16.32,16.32,16.31,16.32,4377.0,12.5524,12.5524,12.5448,12.5524,4377.0
2017-11-16 11:10:00,16.32,16.32,16.31,16.32,68571.0,12.5524,12.5524,12.5448,12.5524,68571.0
2017-11-16 11:20:00,16.32,16.32,16.31,16.31,11439.0,12.5524,12.5524,12.5448,12.5448,11439.0
2017-11-16 11:30:00,16.31,16.32,16.31,16.32,14502.0,12.5448,12.5524,12.5448,12.5524,14502.0
2017-11-16 11:40:00,16.32,16.32,16.31,16.32,104415.0,12.5524,12.5524,12.5448,12.5524,104415.0
2017-11-16 11:50:00,16.32,16.33,16.32,16.33,14448.0,12.5524,12.5601,12.5524,12.5601,14448.0
2017-11-16 12:00:00,16.33,16.33,16.33,16.33,4647.0,12.5601,12.5601,12.5601,12.5601,4647.0
2017-11-16 12:10:00,16.33,16.34,16.33,16.33,14814.0,12.5601,12.5678,12.5601,12.5601,14814.0
2017-11-16 12:20:00,16.33,16.34,16.33,16.34,23031.0,12.5601,12.5678,12.5601,12.5678,23031.0
2017-11-16 12:30:00,16.34,16.35,16.34,16.34,9132.0,12.5678,12.5755,12.5678,12.5678,9132.0
2017-11-16 12:40:00,16.34,16.35,16.34,16.35,6279.0,12.5678,12.5755,12.5678,12.5755,6279.0
2017-11-16 12:50:00,16.34,16.34,16.34,16.34,16239.0,12.5678,12.5678,12.5678,12.5678,16239.0
2017-11-16 13:00:00,16.34,16.35,16.34,16.35,14880.0,12.5678,12.5755,12.5678,12.5755,14880.0
2017-11-16 13:10:00,16.35,16.35,16.35,16.35,19644.0,12.5755,12.5755,12.5755,12.5755,19644.0
2017-11-16 13:20:00,16.35,16.35,16.34,16.35,11520.0,12.5755,12.5755,12.5678,12.5755,11520.0
2017-11-16 13:30:00,16.35,16.35,16.35,16.35,2562.0,12.5755,12.5755,12.5755,12.5755,2562.0
2017-11-16 13:40:00,16.35,16.36,16.35,16.35,4914.0,12.5755,12.5832,12.5755,12.5755,4914.0
2017-11-16 13:50:00,16.35,16.36,16.35,16.35,12873.0,12.5755,12.5832,12.5755,12.5755,12873.0
2017-11-16 14:00:00,16.36,16.37,16.35,16.36,47115.0,12.5832,12.5909,12.5755,12.5832,47115.0
2017-11-16 14:10:00,16.37,16.37,16.36,16.37,32457.0,12.5909,12.5909,12.5832,12.5909,32457.0
2017-11-16 14:20:00,16.37,16.37,16.37,16.37,6432.0,12.5909,12.5909,12.5909,12.5909,6432.0
2017-11-16 14:30:00,16.37,16.37,16.36,16.37,28260.0,12.5909,12.5909,12.5832,12.5909,28260.0
2017-11-16 14:40:00,16.37,16.37,16.36,16.36,31782.0,12.5909,12.5909,12.5832,12.5832,31782.0
2017-11-16 14:50:00,16.36,16.36,16.36,16.36,19056.0,12.5832,12.5832,12.5832,12.5832,19056.0
2017-11-16 15:00:00,16.36,16.36,16.35,16.36,29022.0,12.5832,12.5832,12.5755,12.5832,29022.0
2017-11-16 15:10:00,16.35,16.36,16.35,16.35,3234.0,12.5755,12.5832,12.5755,12.5755,3234.0
2017-11-16 15:20:00,16.35,16.36,16.35,16.36,15510.0,12.5755,12.5832,12.5755,12.5832,15510.0
2017-11-16 15:30:00,16.36,16.36,16.34,16.34,49650.0,12.5832,12.5832,12.5678,12.5678,49650.0
2017-11-16 15:40:00,16.35,16.35,16.34,16.35,87783.0,12.5755,12.5755,12.5678,12.5755,87783.0
2017-11-16 15:50:00,16.35,16.35,16.34,16.35,145158.0,12.5755,12.5755,12.5678,12.5755,145158.0
2017-11-17 09:30:00,16.32,16.32,16.29,16.3,130863.0,12.5524,12.5524,12.5294,12.5371,130863.0
2017-11-17 09:40:00,16.3,16.31,16.29,16.31,22224.0,12.5371,12.5448,12.5294,12.5448,22224.0
2017-11-17 09:50:00,16.31,16.32,16.31,16.31,18687.0,12.5448,12.5524,12.5448,12.5448,18687.0
2017-11-17 10:00:00,16.31,16.33,16.31,16.33,13827.0,12.5448,12.5601,12.5448,12.5601,13827.0
2017-11-17 10:10:00,16.33,16.33,16.31,16.31,18111.0,12.5601,12.5601,12.5448,12.5448,18111.0
2017-11-17 10:20:00,16.32,16.32,16.3,16.3,8772.0,12.5524,12.5524,12.5371,12.5371,8772.0
2017-11-17 10:30:00,16.3,16.3,16.29,16.3,19839.0,12.5371,12.5371,12.5294,12.5371,19839.0
2017-11-17 10:40:00,16.29,16.3,16.29,16.29,6504.0,12.5294,12.5371,12.5294,12.5294,6504.0
2017-11-17 10:50:00,16.29,16.3,16.29,16.3,6678.0,12.5294,12.5371,12.5294,12.5371,6678.0
2017-11-17 11:00:00,16.31,16.31,16.29,16.29,2436.0,12.5448,12.5448,12.5294,12.5294,2436.0
2017-11-17 11:10:00,16.29,16.29,16.28,16.29,60876.0,12.5294,12.5294,12.5217,12.5294,60876.0
2017-11-17 11:20:00,16.29,16.29,16.29,16.29,6921.0,12.5294,12.5294,12.5294,12.5294,6921.0
2017-11-17 11:30:00,16.29,16.29,16.28,16.28,17337.0,12.5294,12.5294,12.5217,12.5217,17337.0
2017-11-17 11:40:00,16.28,16.29,16.28,16.29,8763.0,12.5217,12.5294,12.5217,12.5294,8763.0
2017-11-17 11:50:00,16.29,16.29,16.28,16.28,7788.0,12.5294,12.5294,12.5217,12.5217,7788.0
2017-11-17 12:00:00,16.28,16.28,16.28,16.28,30000.0,12.5217,12.5217,12.5217,12.5217,30000.0
2017-11-17 12:10:00,16.28,16.29,16.28,16.29,5178.0,12.5217,12.5294,12.5217,12.5294,5178.0
2017-11-17 12:20:00,16.29,16.29,16.28,16.28,13446.0,12.5294,12.5294,12.5217,12.5217,13446.0
2017-11-17 12:30:00,16.28,16.29,16.28,16.28,15372.0,12.5217,12.5294,12.5217,12.5217,15372.0
2017-11-17 12:40:00,16.29,16.29,16.29,16.29,18522.0,12.5294,12.5294,12.5294,12.5294,18522.0
2017-11-17 12:50:00,16.29,16.29,16.28,16.29,12339.0,12.5294,12.5294,12.5217,12.5294,12339.0
2017-11-17 13:00:00,16.29,16.29,16.28,16.28,53706.0,12.5294,12.5294,12.5217,12.5217,53706.0
2017-11-17 13:10:00,16.29,16.29,16.28,16.28,29166.0,12.5294,12.5294,12.5217,12.5217,29166.0
2017-11-17 13:20:00,16.28,16.29,16.28,16.29,14238.0,12.5217,12.5294,12.5217,12.5294,14238.0
2017-11-17 13:30:00,16.29,16.3,16.29,16.3,8811.0,12.5294,12.5371,12.5294,12.5371,8811.0
2017-11-17 13:40:00,16.3,16.3,16.29,16.29,29367.0,12.5371,12.5371,12.5294,12.5294,29367.0
2017-11-17 13:50:00,16.29,16.3,16.29,16.3,33711.0,12.5294,12.5371,12.5294,12.5371,33711.0
2017-11-17 14:00:00,16.29,16.3,16.29,16.29,8733.0,12.5294,12.5371,12.5294,12.5294,8733.0
2017-11-17 14:10:00,16.29,16.29,16.29,16.29,60924.0,12.5294,12.5294,12.5294,12.5294,60924.0
2017-11-17 14:20:00,16.29,16.29,16.29,16.29,34692.0,12.5294,12.5294,12.5294,12.5294,34692.0
2017-11-17 14:30:00,16.29,16.29,16.29,16.29,13890.0,12.5294,12.5294,12.5294,12.5294,13890.0
2017-11-17 14:40:00,16.29,16.29,16.28,16.29,16617.0,12.5294,12.5294,12.5217,12.5294,16617.0
2017-11-17 14:50:00,16.29,16.3,16.29,16.3,7968.0,12.5294,12.5371,12.5294,12.5371,7968.0
2017-11-17 15:00:00,16.3,16.3,16.3,16.3,21849.0,12.5371,12.5371,12.5371,12.5371,21849.0
2017-11-17 15:10:00,16.3,16.3,16.29,16.29,10053.0,12.5371,12.5371,12.5294,12.5294,10053.0
2017-11-17 15:20:00,16.29,16.3,16.29,16.29,21786.0,12.5294,12.5371,12.5294,12.5294,21786.0
2017-11-17 15:30:00,16.29,16.3,16.29,16.3,46542.0,12.5294,12.5371,12.5294,12.5371,46542.0
2017-11-17 15:40:00,16.3,16.3,16.29,16.29,24693.0,12.5371,12.5371,12.5294,12.5294,24693.0
2017-11-17 15:50:00,16.29,16.3,16.29,16.29,127290.0,12.5294,12.5371,12.5294,12.5294,127290.0
2017-11-20 09:30:00,16.3,16.32,16.29,16.31,218847.0,12.5371,12.5524,12.5294,12.5448,218847.0
2017-11-20 09:40:00,16.31,16.31,16.3,16.3,19101.0,12.5448,12.5448,12.5371,12.5371,19101.0
2017-11-20 09:50:00,16.31,16.33,16.31,16.33,14379.0,12.5448,12.5601,12.5448,12.5601,14379.0
2017-11-20 10:00:00,16.33,16.34,16.33,16.34,19077.0,12.5601,12.5678,12.5601,12.5678,19077.0
2017-11-20 10:10:00,16.34,16.35,16.34,16.34,17595.0,12.5678,12.5755,12.5678,12.5678,17595.0
2017-11-20 10:20:00,16.34,16.36,16.34,16.36,14376.0,12.5678,12.5832,12.5678,12.5832,14376.0
2017-11-20 10:30:00,16.34,16.35,16.34,16.35,15906.0,12.5678,12.5755,12.5678,12.5755,15906.0
2017-11-20 10:40:00,16.35,16.35,16.34,16.35,24240.0,12.5755,12.5755,12.5678,12.5755,24240.0
2017-11-20 10:50:00,16.35,16.36,16.35,16.36,13638.0,12.5755,12.5832,12.5755,12.5832,13638.0
2017-11-20 11:00:00,16.36,16.36,16.35,16.36,17724.0,12.5832,12.5832,12.5755,12.5832,17724.0
2017-11-20 11:10:00,16.36,16.36,16.35,16.36,8070.0,12.5832,12.5832,12.5755,12.5832,8070.0
2017-11-20 11:20:00,16.36,16.36,16.35,16.36,4356.0,12.5832,12.5832,12.5755,12.5832,4356.0
2017-11-20 11:30:00,16.35,16.36,16.35,16.36,4308.0,12.5755,12.5832,12.5755,12.5832,4308.0
2017-11-20 11:40:00,16.36,16.37,16.36,16.37,26700.0,12.5832,12.5909,12.5832,12.5909,26700.0
2017-11-20 11:50:00,16.36,16.37,16.36,16.37,24921.0,12.5832,12.5909,12.5832,12.5909,24921.0
2017-11-20 12:00:00,16.37,16.37,16.36,16.37,7923.0,12.5909,12.5909,12.5832,12.5909,7923.0
2017-11-20 12:10:00,16.37,16.37,16.36,16.36,29475.0,12.5909,12.5909,12.5832,12.5832,29475.0
2017-11-20 12:20:00,16.36,16.36,16.35,16.36,108276.0,12.5832,12.5832,12.5755,12.5832,108276.0
2017-11-20 12:30:00,16.36,16.36,16.36,16.36,36306.0,12.5832,12.5832,12.5832,12.5832,36306.0
2017-11-20 12:40:00,16.36,16.36,16.35,16.36,17280.0,12.5832,12.5832,12.5755,12.5832,17280.0
2017-11-20 12:50:00,16.36,16.36,16.36,16.36,6393.0,12.5832,12.5832,12.5832,12.5832,6393.0
2017-11-20 13:00:00,16.36,16.36,16.35,16.36,17664.0,12.5832,12.5832,12.5755,12.5832,17664.0
2017-11-20 13:10:00,16.36,16.36,16.36,16.36,12156.0,12.5832,12.5832,12.5832,12.5832,12156.0
2017-11-20 13:20:00,16.36,16.37,16.36,16.37,7689.0,12.5832,12.5909,12.5832,12.5909,7689.0
2017-11-20 13:30:00,16.36,16.37,16.36,16.36,30774.0,12.5832,12.5909,12.5832,12.5832,30774.0
2017-11-20 13:40:00,16.36,16.36,16.36,16.36,9354.0,12.5832,12.5832,12.5832,12.5832,9354.0
2017-11-20 13:50:00,16.36,16.36,16.36,16.36,14307.0,12.5832,12.5832,12.5832,12.5832,14307.0
2017-11-20 14:00:00,16.36,16.36,16.36,16.36,12441.0,12.5832,12.5832,12.5832,12.5832,12441.0
2017-11-20 14:10:00,16.36,16.36,16.36,16.36,8385.0,12.5832,12.5832,12.5832,12.5832,8385.0
2017-11-20 14:20:00,16.36,16.37,16.36,16.37,21705.0,12.5832,12.5909,12.5832,12.5909,21705.0
2017-11-20 14:30:00,16.36,16.37,16.36,16.36,7632.0,12.5832,12.5909,12.5832,12.5832,7632.0
2017-11-20 14:40:00,16.36,16.37,16.36,16.36,16701.0,12.5832,12.5909,12.5832,12.5832,16701.0
2017-11-20 14:50:00,16.36,16.37,16.36,16.36,21051.0,12.5832,12.5909,12.5832,12.5832,21051.0
2017-11-20 15:00:00,16.36,16.37,16.36,16.36,24573.0,12.5832,12.5909,12.5832,12.5832,24573.0
2017-11-20 15:10:00,16.36,16.36,16.35,16.35,16791.0,12.5832,12.5832,12.5755,12.5755,16791.0
2017-11-20 15:20:00,16.35,16.36,16.35,16.35,28191.0,12.5755,12.5832,12.5755,12.5755,28191.0
2017-11-20 15:30:00,16.35,16.36,16.34,16.35,24513.0,12.5755,12.5832,12.5678,12.5755,24513.0
2017-11-20 15:40:00,16.35,16.35,16.34,16.35,23484.0,12.5755,12.5755,12.5678,12.5755,23484.0
2017-11-20 15:50:00,16.35,16.35,16.34,16.35,74799.0,12.5755,12.5755,12.5678,12.5755,74799.0
2017-11-21 09:30:00,16.4,16.42,16.39,16.42,72753.0,12.614,12.6294,12.6063,12.6294,72753.0
2017-11-21 09:40:00,16.42,16.44,16.42,16.43,29808.0,12.6294,12.6447,12.6294,12.6371,29808.0
2017-11-21 09:50:00,16.43,16.43,16.42,16.42,20331.0,12.6371,12.6371,12.6294,12.6294,20331.0
2017-11-21 10:00:00,16.42,16.43,16.42,16.42,18303.0,12.6294,12.6371,12.6294,12.6294,18303.0
2017-11-21 10:10:00,16.43,16.44,16.42,16.43,33336.0,12.6371,12.6447,12.6294,12.6371,33336.0
2017-11-21 10:20:00,16.43,16.44,16.43,16.44,334857.0,12.6371,12.6447,12.6371,12.6447,334857.0
2017-11-21 10:30:00,16.44,16.44,16.43,16.44,20217.0,12.6447,12.6447,12.6371,12.6447,20217.0
2017-11-21 10:40:00,16.44,16.44,16.44,16.44,19293.0,12.6447,12.6447,12.6447,12.6447,19293.0
2017-11-21 10:50:00,16.44,16.44,16.44,16.44,6513.0,12.6447,12.6447,12.6447,12.6447,6513.0
2017-11-21 11:00:00,16.44,16.45,16.44,16.44,26253.0,12.6447,12.6524,12.6447,12.6447,26253.0
2017-11-21 11:10:00,16.44,16.45,16.44,16.44,71238.0,12.6447,12.6524,12.6447,12.6447,71238.0
2017-11-21 11:20:00,16.44,16.44,16.44,16.44,19857.0,12.6447,12.6447,12.6447,12.6447,19857.0
2017-11-21 11:30:00,16.44,16.45,16.44,16.45,4902.0,12.6447,12.6524,12.6447,12.6524,4902.0
2017-11-21 11:40:00,16.45,16.45,16.44,16.44,8307.0,12.6524,12.6524,12.6447,12.6447,8307.0
2017-11-21 11:50:00,16.44,16.44,16.44,16.44,10176.0,12.6447,12.6447,12.6447,12.6447,10176.0
2017-11-21 12:00:00,16.44,16.45,16.44,16.44,39678.0,12.6447,12.6524,12.6447,12.6447,39678.0
2017-11-21 12:10:00,16.44,16.44,16.44,16.44,78243.0,12.6447,12.6447,12.6447,12.6447,78243.0
2017-11-21 12:20:00,16.44,16.44,16.43,16.44,11607.0,12.6447,12.6447,12.6371,12.6447,11607.0
2017-11-21 12:30:00,16.44,16.44,16.43,16.44,21765.0,12.6447,12.6447,12.6371,12.6447,21765.0
2017-11-21 12:40:00,16.44,16.44,16.43,16.44,21621.0,12.6447,12.6447,12.6371,12.6447,21621.0
2017-11-21 12:50:00,16.44,16.44,16.44,16.44,183708.0,12.6447,12.6447,12.6447,12.6447,183708.0
2017-11-21 13:00:00,16.44,16.45,16.44,16.44,5874.0,12.6447,12.6524,12.6447,12.6447,5874.0
2017-11-21 13:10:00,16.44,16.44,16.44,16.44,16584.0,12.6447,12.6447,12.6447,12.6447,16584.0
2017-11-21 13:20:00,16.44,16.44,16.44,16.44,21612.0,12.6447,12.6447,12.6447,12.6447,21612.0
2017-11-21 13:30:00,16.44,16.45,16.44,16.45,41544.0,12.6447,12.6524,12.6447,12.6524,41544.0
2017-11-21 13:40:00,16.44,16.45,16.44,16.45,8232.0,12.6447,12.6524,12.6447,12.6524,8232.0
2017-11-21 13:50:00,16.44,16.45,16.44,16.44,15927.0,12.6447,12.6524,12.6447,12.6447,15927.0
2017-11-21 14:00:00,16.44,16.44,16.44,16.44,8193.0,12.6447,12.6447,12.6447,12.6447,8193.0
2017-11-21 14:10:00,16.44,16.45,16.44,16.44,35718.0,12.6447,12.6524,12.6447,12.6447,35718.0
2017-11-21 14:20:00,16.44,16.45,16.44,16.44,35775.0,12.6447,12.6524,12.6447,12.6447,35775.0
2017-11-21 14:30:00,16.44,16.44,16.44,16.44,14064.0,12.6447,12.6447,12.6447,12.6447,14064.0
2017-11-21 14:40:00,16.44,16.44,16.44,16.44,12576.0,12.6447,12.6447,12.6447,12.6447,12576.0
2017-11-21 14:50:00,16.44,16.44,16.44,16.44,8109.0,12.6447,12.6447,12.6447,12.6447,8109.0
2017-11-21 15:00:00,16.44,16.44,16.43,16.43,7128.0,12.6447,12.6447,12.6371,12.6371,7128.0
2017-11-21 15:10:00,16.44,16.44,16.43,16.43,12153.0,12.6447,12.6447,12.6371,12.6371,12153.0
2017-11-21 15:20:00,16.43,16.44,16.43,16.43,20091.0,12.6371,12.6447,12.6371,12.6371,20091.0
2017-11-21 15:30:00,16.43,16.44,16.43,16.44,74619.0,12.6371,12.6447,12.6371,12.6447,74619.0
2017-11-21 15:40:00,16.44,16.44,16.43,16.43,44004.0,12.6447,12.6447,12.6371,12.6371,44004.0
2017-11-21 15:50:00,16.44,16.44,16.43,16.43,61104.0,12.6447,12.6447,12.6371,12.6371,61104.0
2017-11-22 09:30:00,16.44,16.44,16.41,16.41,265353.0,12.6447,12.6447,12.6217,12.6217,265353.0
2017-11-22 09:40:00,16.41,16.42,16.41,16.41,30861.0,12.6217,12.6294,12.6217,12.6217,30861.0
2017-11-22 09:50:00,16.41,16.42,16.4,16.41,49701.0,12.6217,12.6294,12.614,12.6217,49701.0
2017-11-22 10:00:00,16.41,16.41,16.41,16.41,82578.0,12.6217,12.6217,12.6217,12.6217,82578.0
2017-11-22 10:10:00,16.41,16.41,16.4,16.4,28014.0,12.6217,12.6217,12.614,12.614,28014.0
2017-11-22 10:20:00,16.4,16.4,16.39,16.4,61482.0,12.614,12.614,12.6063,12.614,61482.0
2017-11-22 10:30:00,16.39,16.39,16.38,16.39,22164.0,12.6063,12.6063,12.5986,12.6063,22164.0
2017-11-22 10:40:00,16.39,16.39,16.39,16.39,10029.0,12.6063,12.6063,12.6063,12.6063,10029.0
2017-11-22 10:50:00,16.39,16.4,16.38,16.4,35352.0,12.6063,12.614,12.5986,12.614,35352.0
2017-11-22 11:00:00,16.39,16.4,16.39,16.4,42252.0,12.6063,12.614,12.6063,12.614,42252.0
2017-11-22 11:10:00,16.4,16.4,16.39,16.39,41232.0,12.614,12.614,12.6063,12.6063,41232.0
2017-11-22 11:20:00,16.38,16.39,16.38,16.38,73512.0,12.5986,12.6063,12.5986,12.5986,73512.0
2017-11-22 11:30:00,16.39,16.39,16.38,16.39,7059.0,12.6063,12.6063,12.5986,12.6063,7059.0
2017-11-22 11:40:00,16.38,16.39,16.38,16.38,36657.0,12.5986,12.6063,12.5986,12.5986,36657.0
2017-11-22 11:50:00,16.38,16.38,16.38,16.38,17937.0,12.5986,12.5986,12.5986,12.5986,17937.0
2017-11-22 12:00:00,16.38,16.39,16.38,16.38,17316.0,12.5986,12.6063,12.5986,12.5986,17316.0
2017-11-22 12:10:00,16.38,16.38,16.38,16.38,81918.0,12.5986,12.5986,12.5986,12.5986,81918.0
2017-11-22 12:20:00,16.37,16.38,16.37,16.38,21012.0,12.5909,12.5986,12.5909,12.5986,21012.0
2017-11-22 12:30:00,16.38,16.38,16.38,16.38,10197.0,12.5986,12.5986,12.5986,12.5986,10197.0
2017-11-22 12:40:00,16.38,16.38,16.38,16.38,17592.0,12.5986,12.5986,12.5986,12.5986,17592.0
2017-11-22 12:50:00,16.38,16.39,16.38,16.39,18681.0,12.5986,12.6063,12.5986,12.6063,18681.0
2017-11-22 13:00:00,16.39,16.39,16.39,16.39,41418.0,12.6063,12.6063,12.6063,12.6063,41418.0
2017-11-22 13:10:00,16.39,16.39,16.38,16.39,47799.0,12.6063,12.6063,12.5986,12.6063,47799.0
2017-11-22 13:20:00,16.38,16.39,16.38,16.39,43596.0,12.5986,12.6063,12.5986,12.6063,43596.0
2017-11-22 13:30:00,16.39,16.39,16.39,16.39,73041.0,12.6063,12.6063,12.6063,12.6063,73041.0
2017-11-22 13:40:00,16.39,16.39,16.38,16.39,163347.0,12.6063,12.6063,12.5986,12.6063,163347.0
2017-11-22 13:50:00,16.39,16.39,16.38,16.39,93513.0,12.6063,12.6063,12.5986,12.6063,93513.0
2017-11-22 14:00:00,16.39,16.4,16.39,16.4,30927.0,12.6063,12.614,12.6063,12.614,30927.0
2017-11-22 14:10:00,16.4,16.4,16.39,16.4,60108.0,12.614,12.614,12.6063,12.614,60108.0
2017-11-22 14:20:00,16.4,16.4,16.39,16.39,23013.0,12.614,12.614,12.6063,12.6063,23013.0
2017-11-22 14:30:00,16.39,16.4,16.39,16.39,21258.0,12.6063,12.614,12.6063,12.6063,21258.0
2017-11-22 14:40:00,16.4,16.4,16.39,16.4,60132.0,12.614,12.614,12.6063,12.614,60132.0
2017-11-22 14:50:00,16.4,16.4,16.39,16.4,23031.0,12.614,12.614,12.6063,12.614,23031.0
2017-11-22 15:00:00,16.4,16.4,16.39,16.39,15582.0,12.614,12.614,12.6063,12.6063,15582.0
2017-11-22 15:10:00,16.39,16.4,16.39,16.4,190221.0,12.6063,12.614,12.6063,12.614,190221.0
2017-11-22 15:20:00,16.4,16.4,16.4,16.4,152202.0,12.614,12.614,12.614,12.614,152202.0
2017-11-22 15:30:00,16.4,16.41,16.4,16.41,49038.0,12.614,12.6217,12.614,12.6217,49038.0
2017-11-22 15:40:00,16.41,16.41,16.4,16.41,17082.0,12.6217,12.6217,12.614,12.6217,17082.0
2017-11-22 15:50:00,16.41,16.41,16.39,16.39,50970.0,12.6217,12.6217,12.6063,12.6063,50970.0
2017-11-24 09:30:00,16.43,16.44,16.42,16.43,73770.0,12.6371,12.6447,12.6294,12.6371,73770.0
2017-11-24 09:40:00,16.43,16.43,16.42,16.42,32322.0,12.6371,12.6371,12.6294,12.6294,32322.0
2017-11-24 09:50:00,16.42,16.42,16.42,16.42,28887.0,12.6294,12.6294,12.6294,12.6294,28887.0
2017-11-24 10:00:00,16.42,16.42,16.42,16.42,94038.0,12.6294,12.6294,12.6294,12.6294,94038.0
2017-11-24 10:10:00,16.42,16.43,16.42,16.43,59619.0,12.6294,12.6371,12.6294,12.6371,59619.0
2017-11-24 10:20:00,16.43,16.43,16.42,16.43,26535.0,12.6371,12.6371,12.6294,12.6371,26535.0
2017-11-24 10:30:00,16.43,16.43,16.43,16.43,37209.0,12.6371,12.6371,12.6371,12.6371,37209.0
2017-11-24 10:40:00,16.43,16.43,16.43,16.43,13245.0,12.6371,12.6371,12.6371,12.6371,13245.0
2017-11-24 10:50:00,16.43,16.44,16.43,16.43,42957.0,12.6371,12.6447,12.6371,12.6371,42957.0
2017-11-24 11:00:00,16.43,16.43,16.43,16.43,7785.0,12.6371,12.6371,12.6371,12.6371,7785.0
2017-11-24 11:10:00,16.43,16.44,16.43,16.43,8817.0,12.6371,12.6447,12.6371,12.6371,8817.0
2017-11-24 11:20:00,16.43,16.44,16.43,16.43,33156.0,12.6371,12.6447,12.6371,12.6371,33156.0
2017-11-24 11:30:00,16.43,16.43,16.42,16.43,36243.0,12.6371,12.6371,12.6294,12.6371,36243.0
2017-11-24 11:40:00,16.43,16.43,16.43,16.43,5100.0,12.6371,12.6371,12.6371,12.6371,5100.0
2017-11-24 11:50:00,16.43,16.43,16.43,16.43,88449.0,12.6371,12.6371,12.6371,12.6371,88449.0
2017-11-24 12:00:00,16.43,16.44,16.43,16.43,42303.0,12.6371,12.6447,12.6371,12.6371,42303.0
2017-11-24 12:10:00,16.43,16.44,16.43,16.43,87963.0,12.6371,12.6447,12.6371,12.6371,87963.0
2017-11-24 12:20:00,16.44,16.44,16.43,16.43,17619.0,12.6447,12.6447,12.6371,12.6371,17619.0
2017-11-24 12:30:00,16.43,16.44,16.43,16.44,9570.0,12.6371,12.6447,12.6371,12.6447,9570.0
2017-11-24 12:40:00,16.44,16.44,16.43,16.43,12627.0,12.6447,12.6447,12.6371,12.6371,12627.0
2017-11-24 12:50:00,16.43,16.44,16.42,16.43,22728.0,12.6371,12.6447,12.6294,12.6371,22728.0
2017-11-27 09:30:00,16.44,16.45,16.43,16.44,170355.0,12.6447,12.6524,12.6371,12.6447,170355.0
2017-11-27 09:40:00,16.44,16.46,16.44,16.46,39942.0,12.6447,12.6601,12.6447,12.6601,39942.0
2017-11-27 09:50:00,16.46,16.47,16.46,16.47,42813.0,12.6601,12.6678,12.6601,12.6678,42813.0
2017-11-27 10:00:00,16.47,16.47,16.45,16.45,29298.0,12.6678,12.6678,12.6524,12.6524,29298.0
2017-11-27 10:10:00,16.45,16.46,16.45,16.46,30780.0,12.6524,12.6601,12.6524,12.6601,30780.0
2017-11-27 10:20:00,16.46,16.46,16.45,16.46,20571.0,12.6601,12.6601,12.6524,12.6601,20571.0
2017-11-27 10:30:00,16.46,16.46,16.45,16.45,28413.0,12.6601,12.6601,12.6524,12.6524,28413.0
2017-11-27 10:40:00,16.46,16.47,16.46,16.47,15132.0,12.6601,12.6678,12.6601,12.6678,15132.0
2017-11-27 10:50:00,16.46,16.47,16.46,16.47,37791.0,12.6601,12.6678,12.6601,12.6678,37791.0
2017-11-27 11:00:00,16.47,16.47,16.47,16.47,6846.0,12.6678,12.6678,12.6678,12.6678,6846.0
2017-11-27 11:10:00,16.47,16.47,16.45,16.46,22632.0,12.6678,12.6678,12.6524,12.6601,22632.0
2017-11-27 11:20:00,16.45,16.45,16.44,16.44,39999.0,12.6524,12.6524,12.6447,12.6447,39999.0
2017-11-27 11:30:00,16.44,16.45,16.43,16.43,17004.0,12.6447,12.6524,12.6371,12.6371,17004.0
2017-11-27 11:40:00,16.43,16.44,16.43,16.44,28593.0,12.6371,12.6447,12.6371,12.6447,28593.0
2017-11-27 11:50:00,16.44,16.45,16.44,16.45,30420.0,12.6447,12.6524,12.6447,12.6524,30420.0
2017-11-27 12:00:00,16.45,16.45,16.45,16.45,97953.0,12.6524,12.6524,12.6524,12.6524,97953.0
2017-11-27 12:10:00,16.45,16.45,16.45,16.45,26610.0,12.6524,12.6524,12.6524,12.6524,26610.0
2017-11-27 12:20:00,16.45,16.45,16.45,16.45,10440.0,12.6524,12.6524,12.6524,12.6524,10440.0
2017-11-27 12:30:00,16.45,16.45,16.45,16.45,6525.0,12.6524,12.6524,12.6524,12.6524,6525.0
2017-11-27 12:40:00,16.45,16.45,16.44,16.45,9987.0,12.6524,12.6524,12.6447,12.6524,9987.0
2017-11-27 12:50:00,16.45,16.45,16.45,16.45,28872.0,12.6524,12.6524,12.6524,12.6524,28872.0
2017-11-27 13:00:00,16.45,16.45,16.45,16.45,67350.0,12.6524,12.6524,12.6524,12.6524,67350.0
2017-11-27 13:10:00,16.45,16.45,16.44,16.45,29520.0,12.6524,12.6524,12.6447,12.6524,29520.0
2017-11-27 13:20:00,16.45,16.45,16.44,16.44,21990.0,12.6524,12.6524,12.6447,12.6447,21990.0
2017-11-27 13:30:00,16.44,16.44,16.44,16.44,25611.0,12.6447,12.6447,12.6447,12.6447,25611.0
2017-11-27 13:40:00,16.44,16.44,16.44,16.44,31137.0,12.6447,12.6447,12.6447,12.6447,31137.0
2017-11-27 13:50:00,16.44,16.45,16.44,16.45,20028.0,12.6447,12.6524,12.6447,12.6524,20028.0
2017-11-27 14:00:00,16.45,16.45,16.44,16.44,18570.0,12.6524,12.6524,12.6447,12.6447,18570.0
2017-11-27 14:10:00,16.44,16.44,16.44,16.44,11607.0,12.6447,12.6447,12.6447,12.6447,11607.0
2017-11-27 14:20:00,16.44,16.44,16.44,16.44,5910.0,12.6447,12.6447,12.6447,12.6447,5910.0
2017-11-27 14:30:00,16.44,16.45,16.44,16.44,16665.0,12.6447,12.6524,12.6447,12.6447,16665.0
2017-11-27 14:40:00,16.44,16.45,16.44,16.45,28698.0,12.6447,12.6524,12.6447,12.6524,28698.0
2017-11-27 14:50:00,16.45,16.45,16.44,16.45,10608.0,12.6524,12.6524,12.6447,12.6524,10608.0
2017-11-27 15:00:00,16.45,16.45,16.44,16.45,36801.0,12.6524,12.6524,12.6447,12.6524,36801.0
2017-11-27 15:10:00,16.45,16.45,16.44,16.44,33105.0,12.6524,12.6524,12.6447,12.6447,33105.0
2017-11-27 15:20:00,16.44,16.45,16.44,16.45,38559.0,12.6447,12.6524,12.6447,12.6524,38559.0
2017-11-27 15:30:00,16.45,16.45,16.45,16.45,23553.0,12.6524,12.6524,12.6524,12.6524,23553.0
2017-11-27 15:40:00,16.45,16.45,16.44,16.45,28224.0,12.6524,12.6524,12.6447,12.6524,28224.0
2017-11-27 15:50:00,16.45,16.45,16.44,16.45,48507.0,12.6524,12.6524,12.6447,12.6524,48507.0
2017-11-28 09:30:00,16.48,16.5,16.47,16.49,101559.0,12.6755,12.6909,12.6678,12.6832,101559.0
2017-11-28 09:40:00,16.48,16.5,16.48,16.49,18528.0,12.6755,12.6909,12.6755,12.6832,18528.0
2017-11-28 09:50:00,16.49,16.5,16.49,16.5,31233.0,12.6832,12.6909,12.6832,12.6909,31233.0
2017-11-28 10:00:00,16.51,16.51,16.5,16.51,73950.0,12.6986,12.6986,12.6909,12.6986,73950.0
2017-11-28 10:10:00,16.51,16.51,16.5,16.51,23283.0,12.6986,12.6986,12.6909,12.6986,23283.0
2017-11-28 10:20:00,16.51,16.51,16.5,16.5,28788.0,12.6986,12.6986,12.6909,12.6909,28788.0
2017-11-28 10:30:00,16.5,16.51,16.5,16.51,16437.0,12.6909,12.6986,12.6909,12.6986,16437.0
2017-11-28 10:40:00,16.52,16.52,16.51,16.52,12021.0,12.7063,12.7063,12.6986,12.7063,12021.0
2017-11-28 10:50:00,16.51,16.52,16.51,16.51,18108.0,12.6986,12.7063,12.6986,12.6986,18108.0
2017-11-28 11:00:00,16.51,16.52,16.51,16.52,18195.0,12.6986,12.7063,12.6986,12.7063,18195.0
2017-11-28 11:10:00,16.52,16.52,16.51,16.51,32676.0,12.7063,12.7063,12.6986,12.6986,32676.0
2017-11-28 11:20:00,16.51,16.52,16.51,16.52,15117.0,12.6986,12.7063,12.6986,12.7063,15117.0
2017-11-28 11:30:00,16.52,16.54,16.52,16.54,71829.0,12.7063,12.7217,12.7063,12.7217,71829.0
2017-11-28 11:40:00,16.54,16.54,16.54,16.54,25638.0,12.7217,12.7217,12.7217,12.7217,25638.0
2017-11-28 11:50:00,16.54,16.54,16.54,16.54,12021.0,12.7217,12.7217,12.7217,12.7217,12021.0
2017-11-28 12:00:00,16.54,16.55,16.54,16.54,53736.0,12.7217,12.7293,12.7217,12.7217,53736.0
2017-11-28 12:10:00,16.55,16.55,16.54,16.55,10653.0,12.7293,12.7293,12.7217,12.7293,10653.0
2017-11-28 12:20:00,16.56,16.56,16.55,16.55,16749.0,12.737,12.737,12.7293,12.7293,16749.0
2017-11-28 12:30:00,16.55,16.56,16.55,16.55,64278.0,12.7293,12.737,12.7293,12.7293,64278.0
2017-11-28 12:40:00,16.55,16.55,16.55,16.55,96864.0,12.7293,12.7293,12.7293,12.7293,96864.0
2017-11-28 12:50:00,16.55,16.56,16.55,16.56,16041.0,12.7293,12.737,12.7293,12.737,16041.0
2017-11-28 13:00:00,16.56,16.57,16.56,16.57,18219.0,12.737,12.7447,12.737,12.7447,18219.0
2017-11-28 13:10:00,16.57,16.57,16.56,16.56,13719.0,12.7447,12.7447,12.737,12.737,13719.0
2017-11-28 13:20:00,16.56,16.57,16.55,16.56,20322.0,12.737,12.7447,12.7293,12.737,20322.0
2017-11-28 13:30:00,16.56,16.56,16.55,16.55,94944.0,12.737,12.737,12.7293,12.7293,94944.0
2017-11-28 13:40:00,16.55,16.55,16.55,16.55,17889.0,12.7293,12.7293,12.7293,12.7293,17889.0
2017-11-28 13:50:00,16.55,16.55,16.52,16.53,25059.0,12.7293,12.7293,12.7063,12.714,25059.0
2017-11-28 14:00:00,16.52,16.53,16.51,16.52,20700.0,12.7063,12.714,12.6986,12.7063,20700.0
2017-11-28 14:10:00,16.53,16.54,16.53,16.54,24108.0,12.714,12.7217,12.714,12.7217,24108.0
2017-11-28 14:20:00,16.54,16.55,16.53,16.55,10284.0,12.7217,12.7293,12.714,12.7293,10284.0
2017-11-28 14:30:00,16.55,16.56,16.54,16.55,7161.0,12.7293,12.737,12.7217,12.7293,7161.0
2017-11-28 14:40:00,16.56,16.57,16.55,16.57,23073.0,12.737,12.7447,12.7293,12.7447,23073.0
2017-11-28 14:50:00,16.57,16.58,16.57,16.58,44946.0,12.7447,12.7524,12.7447,12.7524,44946.0
2017-11-28 15:00:00,16.58,16.59,16.58,16.59,15210.0,12.7524,12.7601,12.7524,12.7601,15210.0
2017-11-28 15:10:00,16.59,16.62,16.59,16.62,18924.0,12.7601,12.7832,12.7601,12.7832,18924.0
2017-11-28 15:20:00,16.62,16.62,16.61,16.61,36696.0,12.7832,12.7832,12.7755,12.7755,36696.0
2017-11-28 15:30:00,16.61,16.61,16.6,16.61,35664.0,12.7755,12.7755,12.7678,12.7755,35664.0
2017-11-28 15:40:00,16.61,16.63,16.61,16.62,28167.0,12.7755,12.7909,12.7755,12.7832,28167.0
2017-11-28 15:50:00,16.62,16.63,16.61,16.63,38625.0,12.7832,12.7909,12.7755,12.7909,38625.0
2017-11-29 09:30:00,16.63,16.66,16.63,16.65,120288.0,12.7909,12.814,12.7909,12.8063,120288.0
2017-11-29 09:40:00,16.66,16.68,16.66,16.67,77265.0,12.814,12.8293,12.814,12.8216,77265.0
2017-11-29 09:50:00,16.67,16.71,16.67,16.7,52128.0,12.8216,12.8524,12.8216,12.8447,52128.0
2017-11-29 10:00:00,16.7,16.7,16.69,16.7,40698.0,12.8447,12.8447,12.837,12.8447,40698.0
2017-11-29 10:10:00,16.7,16.71,16.67,16.68,34347.0,12.8447,12.8524,12.8216,12.8293,34347.0
2017-11-29 10:20:00,16.68,16.7,16.68,16.69,33207.0,12.8293,12.8447,12.8293,12.837,33207.0
2017-11-29 10:30:00,16.69,16.7,16.67,16.69,210966.0,12.837,12.8447,12.8216,12.837,210966.0
2017-11-29 10:40:00,16.68,16.68,16.67,16.67,10896.0,12.8293,12.8293,12.8216,12.8216,10896.0
2017-11-29 10:50:00,16.68,16.68,16.66,16.67,21246.0,12.8293,12.8293,12.814,12.8216,21246.0
2017-11-29 11:00:00,16.67,16.68,16.67,16.67,15753.0,12.8216,12.8293,12.8216,12.8216,15753.0
2017-11-29 11:10:00,16.66,16.67,16.66,16.67,20871.0,12.814,12.8216,12.814,12.8216,20871.0
2017-11-29 11:20:00,16.67,16.67,16.65,16.66,33246.0,12.8216,12.8216,12.8063,12.814,33246.0
2017-11-29 11:30:00,16.66,16.67,16.66,16.66,19833.0,12.814,12.8216,12.814,12.814,19833.0
2017-11-29 11:40:00,16.67,16.67,16.66,16.67,11337.0,12.8216,12.8216,12.814,12.8216,11337.0
2017-11-29 11:50:00,16.67,16.68,16.67,16.68,14838.0,12.8216,12.8293,12.8216,12.8293,14838.0
2017-11-29 12:00:00,16.68,16.68,16.67,16.68,39210.0,12.8293,12.8293,12.8216,12.8293,39210.0
2017-11-29 12:10:00,16.68,16.68,16.67,16.68,31437.0,12.8293,12.8293,12.8216,12.8293,31437.0
2017-11-29 12:20:00,16.68,16.68,16.67,16.67,23037.0,12.8293,12.8293,12.8216,12.8216,23037.0
2017-11-29 12:30:00,16.67,16.68,16.67,16.68,9219.0,12.8216,12.8293,12.8216,12.8293,9219.0
2017-11-29 12:40:00,16.68,16.69,16.68,16.68,25656.0,12.8293,12.837,12.8293,12.8293,25656.0
2017-11-29 12:50:00,16.68,16.68,16.67,16.68,33570.0,12.8293,12.8293,12.8216,12.8293,33570.0
2017-11-29 13:00:00,16.68,16.68,16.67,16.67,10002.0,12.8293,12.8293,12.8216,12.8216,10002.0
2017-11-29 13:10:00,16.68,16.68,16.67,16.68,15798.0,12.8293,12.8293,12.8216,12.8293,15798.0
2017-11-29 13:20:00,16.68,16.68,16.68,16.68,2871.0,12.8293,12.8293,12.8293,12.8293,2871.0
2017-11-29 13:30:00,16.68,16.68,16.68,16.68,13431.0,12.8293,12.8293,12.8293,12.8293,13431.0
2017-11-29 13:40:00,16.69,16.69,16.68,16.69,10683.0,12.837,12.837,12.8293,12.837,10683.0
2017-11-29 13:50:00,16.69,16.69,16.68,16.68,162648.0,12.837,12.837,12.8293,12.8293,162648.0
2017-11-29 14:00:00,16.68,16.69,16.67,16.68,26094.0,12.8293,12.837,12.8216,12.8293,26094.0
2017-11-29 14:10:00,16.68,16.69,16.68,16.69,27177.0,12.8293,12.837,12.8293,12.837,27177.0
2017-11-29 14:20:00,16.69,16.69,16.68,16.69,21021.0,12.837,12.837,12.8293,12.837,21021.0
2017-11-29 14:30:00,16.68,16.69,16.67,16.67,48411.0,12.8293,12.837,12.8216,12.8216,48411.0
2017-11-29 14:40:00,16.68,16.68,16.67,16.68,15438.0,12.8293,12.8293,12.8216,12.8293,15438.0
2017-11-29 14:50:00,16.68,16.68,16.67,16.67,23799.0,12.8293,12.8293,12.8216,12.8216,23799.0
2017-11-29 15:00:00,16.67,16.68,16.67,16.67,14715.0,12.8216,12.8293,12.8216,12.8216,14715.0
2017-11-29 15:10:00,16.68,16.68,16.67,16.67,14616.0,12.8293,12.8293,12.8216,12.8216,14616.0
2017-11-29 15:20:00,16.67,16.68,16.67,16.68,12612.0,12.8216,12.8293,12.8216,12.8293,12612.0
2017-11-29 15:30:00,16.68,16.68,16.67,16.68,9687.0,12.8293,12.8293,12.8216,12.8293,9687.0
2017-11-29 15:40:00,16.68,16.68,16.68,16.68,15891.0,12.8293,12.8293,12.8293,12.8293,15891.0
2017-11-29 15:50:00,16.68,16.7,16.68,16.68,87204.0,12.8293,12.8447,12.8293,12.8293,87204.0
2017-11-30 09:30:00,16.72,16.76,16.72,16.75,65433.0,12.8601,12.8909,12.8601,12.8832,65433.0
2017-11-30 09:40:00,16.75,16.76,16.74,16.74,75654.0,12.8832,12.8909,12.8755,12.8755,75654.0
2017-11-30 09:50:00,16.74,16.77,16.73,16.77,98136.0,12.8755,12.8986,12.8678,12.8986,98136.0
2017-11-30 10:00:00,16.77,16.78,16.76,16.78,48048.0,12.8986,12.9063,12.8909,12.9063,48048.0
2017-11-30 10:10:00,16.77,16.78,16.76,16.77,35691.0,12.8986,12.9063,12.8909,12.8986,35691.0
2017-11-30 10:20:00,16.77,16.77,16.76,16.76,49017.0,12.8986,12.8986,12.8909,12.8909,49017.0
2017-11-30 10:30:00,16.76,16.76,16.74,16.75,24432.0,12.8909,12.8909,12.8755,12.8832,24432.0
2017-11-30 10:40:00,16.74,16.76,16.74,16.75,14628.0,12.8755,12.8909,12.8755,12.8832,14628.0
2017-11-30 10:50:00,16.76,16.77,16.75,16.77,38988.0,12.8909,12.8986,12.8832,12.8986,38988.0
2017-11-30 11:00:00,16.77,16.79,16.77,16.78,27408.0,12.8986,12.9139,12.8986,12.9063,27408.0
2017-11-30 11:10:00,16.78,16.79,16.78,16.79,33651.0,12.9063,12.9139,12.9063,12.9139,33651.0
2017-11-30 11:20:00,16.79,16.79,16.78,16.78,26787.0,12.9139,12.9139,12.9063,12.9063,26787.0
2017-11-30 11:30:00,16.78,16.79,16.78,16.78,55842.0,12.9063,12.9139,12.9063,12.9063,55842.0
2017-11-30 11:40:00,16.78,16.79,16.78,16.79,73362.0,12.9063,12.9139,12.9063,12.9139,73362.0
2017-11-30 11:50:00,16.79,16.79,16.78,16.79,11844.0,12.9139,12.9139,12.9063,12.9139,11844.0
2017-11-30 12:00:00,16.79,16.8,16.79,16.8,27237.0,12.9139,12.9216,12.9139,12.9216,27237.0
2017-11-30 12:10:00,16.8,16.83,16.8,16.83,49599.0,12.9216,12.9447,12.9216,12.9447,49599.0
2017-11-30 12:20:00,16.83,16.85,16.83,16.85,79803.0,12.9447,12.9601,12.9447,12.9601,79803.0
2017-11-30 12:30:00,16.86,16.88,16.85,16.88,36366.0,12.9678,12.9832,12.9601,12.9832,36366.0
2017-11-30 12:40:00,16.88,16.91,16.87,16.9,33588.0,12.9832,13.0062,12.9755,12.9985,33588.0
2017-11-30 12:50:00,16.89,16.9,16.87,16.88,34194.0,12.9909,12.9985,12.9755,12.9832,34194.0
2017-11-30 13:00:00,16.88,16.9,16.88,16.89,14718.0,12.9832,12.9985,12.9832,12.9909,14718.0
2017-11-30 13:10:00,16.88,16.89,16.87,16.87,24456.0,12.9832,12.9909,12.9755,12.9755,24456.0
2017-11-30 13:20:00,16.87,16.87,16.86,16.87,57180.0,12.9755,12.9755,12.9678,12.9755,57180.0
2017-11-30 13:30:00,16.87,16.87,16.86,16.86,104427.0,12.9755,12.9755,12.9678,12.9678,104427.0
2017-11-30 13:40:00,16.86,16.86,16.85,16.86,28971.0,12.9678,12.9678,12.9601,12.9678,28971.0
2017-11-30 13:50:00,16.85,16.86,16.84,16.85,24240.0,12.9601,12.9678,12.9524,12.9601,24240.0
2017-11-30 14:00:00,16.86,16.86,16.84,16.84,10425.0,12.9678,12.9678,12.9524,12.9524,10425.0
2017-11-30 14:10:00,16.84,16.84,16.84,16.84,9777.0,12.9524,12.9524,12.9524,12.9524,9777.0
2017-11-30 14:20:00,16.84,16.85,16.84,16.85,21429.0,12.9524,12.9601,12.9524,12.9601,21429.0
2017-11-30 14:30:00,16.85,16.85,16.83,16.83,36969.0,12.9601,12.9601,12.9447,12.9447,36969.0
2017-11-30 14:40:00,16.84,16.84,16.83,16.84,62727.0,12.9524,12.9524,12.9447,12.9524,62727.0
2017-11-30 14:50:00,16.84,16.84,16.82,16.83,29928.0,12.9524,12.9524,12.937,12.9447,29928.0
2017-11-30 15:00:00,16.83,16.83,16.81,16.81,20250.0,12.9447,12.9447,12.9293,12.9293,20250.0
2017-11-30 15:10:00,16.81,16.82,16.81,16.82,36000.0,12.9293,12.937,12.9293,12.937,36000.0
2017-11-30 15:20:00,16.82,16.82,16.81,16.82,144933.0,12.937,12.937,12.9293,12.937,144933.0
2017-11-30 15:30:00,16.82,16.83,16.81,16.81,48498.0,12.937,12.9447,12.9293,12.9293,48498.0
2017-11-30 15:40:00,16.81,16.84,16.81,16.84,50553.0,12.9293,12.9524,12.9293,12.9524,50553.0
2017-11-30 15:50:00,16.84,16.85,16.83,16.84,296598.0,12.9524,12.9601,12.9447,12.9524,296598.0
2017-12-01 09:30:00,16.82,16.85,16.82,16.82,183942.0,12.937,12.9601,12.937,12.937,183942.0
2017-12-01 09:40:00,16.82,16.83,16.82,16.83,74475.0,12.937,12.9447,12.937,12.9447,74475.0
2017-12-01 09:50:00,16.84,16.84,16.83,16.83,27009.0,12.9524,12.9524,12.9447,12.9447,27009.0
2017-12-01 10:00:00,16.83,16.84,16.82,16.84,50151.0,12.9447,12.9524,12.937,12.9524,50151.0
2017-12-01 10:10:00,16.83,16.85,16.83,16.84,24630.0,12.9447,12.9601,12.9447,12.9524,24630.0
2017-12-01 10:20:00,16.84,16.84,16.83,16.83,30150.0,12.9524,12.9524,12.9447,12.9447,30150.0
2017-12-01 10:30:00,16.83,16.84,16.81,16.81,50130.0,12.9447,12.9524,12.9293,12.9293,50130.0
2017-12-01 10:40:00,16.82,16.84,16.82,16.83,14073.0,12.937,12.9524,12.937,12.9447,14073.0
2017-12-01 10:50:00,16.84,16.85,16.83,16.84,58884.0,12.9524,12.9601,12.9447,12.9524,58884.0
2017-12-01 11:00:00,16.84,16.84,16.77,16.79,102987.0,12.9524,12.9524,12.8986,12.9139,102987.0
2017-12-01 11:10:00,16.78,16.78,16.64,16.74,134892.0,12.9063,12.9063,12.7986,12.8755,134892.0
2017-12-01 11:20:00,16.74,16.74,16.63,16.64,118194.0,12.8755,12.8755,12.7909,12.7986,118194.0
2017-12-01 11:30:00,16.64,16.71,16.59,16.69,104316.0,12.7986,12.8524,12.7601,12.837,104316.0
2017-12-01 11:40:00,16.71,16.71,16.66,16.67,18696.0,12.8524,12.8524,12.814,12.8216,18696.0
2017-12-01 11:50:00,16.65,16.73,16.64,16.72,85476.0,12.8063,12.8678,12.7986,12.8601,85476.0
2017-12-01 12:00:00,16.73,16.75,16.71,16.73,64938.0,12.8678,12.8832,12.8524,12.8678,64938.0
2017-12-01 12:10:00,16.72,16.76,16.72,16.73,53853.0,12.8601,12.8909,12.8601,12.8678,53853.0
2017-12-01 12:20:00,16.74,16.75,16.73,16.74,40392.0,12.8755,12.8832,12.8678,12.8755,40392.0
2017-12-01 12:30:00,16.75,16.75,16.73,16.74,48252.0,12.8832,12.8832,12.8678,12.8755,48252.0
2017-12-01 12:40:00,16.74,16.76,16.74,16.76,210018.0,12.8755,12.8909,12.8755,12.8909,210018.0
2017-12-01 12:50:00,16.76,16.77,16.76,16.77,31233.0,12.8909,12.8986,12.8909,12.8986,31233.0
2017-12-01 13:00:00,16.77,16.77,16.76,16.76,119640.0,12.8986,12.8986,12.8909,12.8909,119640.0
2017-12-01 13:10:00,16.76,16.78,16.76,16.77,41805.0,12.8909,12.9063,12.8909,12.8986,41805.0
2017-12-01 13:20:00,16.77,16.78,16.77,16.78,18945.0,12.8986,12.9063,12.8986,12.9063,18945.0
2017-12-01 13:30:00,16.78,16.79,16.78,16.79,22905.0,12.9063,12.9139,12.9063,12.9139,22905.0
2017-12-01 13:40:00,16.79,16.79,16.77,16.78,272643.0,12.9139,12.9139,12.8986,12.9063,272643.0
2017-12-01 13:50:00,16.78,16.79,16.78,16.79,22314.0,12.9063,12.9139,12.9063,12.9139,22314.0
2017-12-01 14:00:00,16.79,16.79,16.78,16.78,17649.0,12.9139,12.9139,12.9063,12.9063,17649.0
2017-12-01 14:10:00,16.79,16.8,16.78,16.79,23712.0,12.9139,12.9216,12.9063,12.9139,23712.0
2017-12-01 14:20:00,16.79,16.8,16.79,16.8,38868.0,12.9139,12.9216,12.9139,12.9216,38868.0
2017-12-01 14:30:00,16.8,16.8,16.79,16.79,134901.0,12.9216,12.9216,12.9139,12.9139,134901.0
2017-12-01 14:40:00,16.79,16.8,16.78,16.78,20583.0,12.9139,12.9216,12.9063,12.9063,20583.0
2017-12-01 14:50:00,16.78,16.79,16.77,16.78,31857.0,12.9063,12.9139,12.8986,12.9063,31857.0
2017-12-01 15:00:00,16.78,16.79,16.77,16.79,25560.0,12.9063,12.9139,12.8986,12.9139,25560.0
2017-12-01 15:10:00,16.79,16.79,16.78,16.79,34209.0,12.9139,12.9139,12.9063,12.9139,34209.0
2017-12-01 15:20:00,16.79,16.79,16.78,16.79,16473.0,12.9139,12.9139,12.9063,12.9139,16473.0
2017-12-01 15:30:00,16.79,16.8,16.79,16.8,70140.0,12.9139,12.9216,12.9139,12.9216,70140.0
2017-12-01 15:40:00,16.8,16.82,16.8,16.81,77544.0,12.9216,12.937,12.9216,12.9293,77544.0
2017-12-01 15:50:00,16.81,16.82,16.81,16.82,83907.0,12.9293,12.937,12.9293,12.937,83907.0
2017-12-04 09:30:00,16.94,16.94,16.91,16.94,454116.0,13.0293,13.0293,13.0062,13.0293,454116.0
2017-12-04 09:40:00,16.94,16.95,16.94,16.94,38064.0,13.0293,13.037,13.0293,13.0293,38064.0
2017-12-04 09:50:00,16.94,16.96,16.93,16.96,43737.0,13.0293,13.0447,13.0216,13.0447,43737.0
2017-12-04 10:00:00,16.96,16.99,16.96,16.98,68205.0,13.0447,13.0678,13.0447,13.0601,68205.0
2017-12-04 10:10:00,16.99,16.99,16.96,16.96,56808.0,13.0678,13.0678,13.0447,13.0447,56808.0
2017-12-04 10:20:00,16.96,16.98,16.96,16.98,29535.0,13.0447,13.0601,13.0447,13.0601,29535.0
2017-12-04 10:30:00,16.98,16.98,16.97,16.97,116382.0,13.0601,13.0601,13.0524,13.0524,116382.0
2017-12-04 10:40:00,16.97,16.97,16.94,16.95,40260.0,13.0524,13.0524,13.0293,13.037,40260.0
2017-12-04 10:50:00,16.96,16.96,16.93,16.95,54057.0,13.0447,13.0447,13.0216,13.037,54057.0
2017-12-04 11:00:00,16.95,16.95,16.94,16.94,11196.0,13.037,13.037,13.0293,13.0293,11196.0
2017-12-04 11:10:00,16.94,16.95,16.93,16.95,45132.0,13.0293,13.037,13.0216,13.037,45132.0
2017-12-04 11:20:00,16.95,16.96,16.95,16.96,44439.0,13.037,13.0447,13.037,13.0447,44439.0
2017-12-04 11:30:00,16.96,16.97,16.95,16.97,45519.0,13.0447,13.0524,13.037,13.0524,45519.0
2017-12-04 11:40:00,16.97,16.97,16.95,16.96,34452.0,13.0524,13.0524,13.037,13.0447,34452.0
2017-12-04 11:50:00,16.96,16.96,16.95,16.96,33852.0,13.0447,13.0447,13.037,13.0447,33852.0
2017-12-04 12:00:00,16.96,16.97,16.95,16.96,65610.0,13.0447,13.0524,13.037,13.0447,65610.0
2017-12-04 12:10:00,16.96,16.96,16.95,16.95,35103.0,13.0447,13.0447,13.037,13.037,35103.0
2017-12-04 12:20:00,16.95,16.95,16.94,16.94,16497.0,13.037,13.037,13.0293,13.0293,16497.0
2017-12-04 12:30:00,16.94,16.94,16.93,16.93,37041.0,13.0293,13.0293,13.0216,13.0216,37041.0
2017-12-04 12:40:00,16.94,16.95,16.93,16.94,7905.0,13.0293,13.037,13.0216,13.0293,7905.0
2017-12-04 12:50:00,16.94,16.95,16.93,16.94,25731.0,13.0293,13.037,13.0216,13.0293,25731.0
2017-12-04 13:00:00,16.94,16.95,16.94,16.94,242607.0,13.0293,13.037,13.0293,13.0293,242607.0
2017-12-04 13:10:00,16.94,16.95,16.94,16.94,139482.0,13.0293,13.037,13.0293,13.0293,139482.0
2017-12-04 13:20:00,16.94,16.95,16.94,16.94,31248.0,13.0293,13.037,13.0293,13.0293,31248.0
2017-12-04 13:30:00,16.95,16.95,16.95,16.95,13992.0,13.037,13.037,13.037,13.037,13992.0
2017-12-04 13:40:00,16.95,16.96,16.95,16.95,26112.0,13.037,13.0447,13.037,13.037,26112.0
2017-12-04 13:50:00,16.95,16.95,16.94,16.95,18327.0,13.037,13.037,13.0293,13.037,18327.0
2017-12-04 14:00:00,16.95,16.95,16.92,16.92,25545.0,13.037,13.037,13.0139,13.0139,25545.0
2017-12-04 14:10:00,16.92,16.93,16.91,16.92,26148.0,13.0139,13.0216,13.0062,13.0139,26148.0
2017-12-04 14:20:00,16.92,16.92,16.91,16.92,26859.0,13.0139,13.0139,13.0062,13.0139,26859.0
2017-12-04 14:30:00,16.92,16.92,16.91,16.92,27753.0,13.0139,13.0139,13.0062,13.0139,27753.0
2017-12-04 14:40:00,16.92,16.92,16.91,16.91,19671.0,13.0139,13.0139,13.0062,13.0062,19671.0
2017-12-04 14:50:00,16.91,16.92,16.9,16.92,24543.0,13.0062,13.0139,12.9985,13.0139,24543.0
2017-12-04 15:00:00,16.92,16.92,16.91,16.91,26355.0,13.0139,13.0139,13.0062,13.0062,26355.0
2017-12-04 15:10:00,16.91,16.91,16.9,16.9,43815.0,13.0062,13.0062,12.9985,12.9985,43815.0
2017-12-04 15:20:00,16.9,16.91,16.9,16.91,44892.0,12.9985,13.0062,12.9985,13.0062,44892.0
2017-12-04 15:30:00,16.91,16.91,16.88,16.89,89544.0,13.0062,13.0062,12.9832,12.9909,89544.0
2017-12-04 15:40:00,16.89,16.89,16.88,16.88,85641.0,12.9909,12.9909,12.9832,12.9832,85641.0
2017-12-04 15:50:00,16.88,16.9,16.88,16.88,57330.0,12.9832,12.9985,12.9832,12.9832,57330.0
2017-12-05 09:30:00,16.92,16.93,16.89,16.89,160599.0,13.0139,13.0216,12.9909,12.9909,160599.0
2017-12-05 09:40:00,16.88,16.89,16.86,16.87,75576.0,12.9832,12.9909,12.9678,12.9755,75576.0
2017-12-05 09:50:00,16.87,16.88,16.85,16.85,51207.0,12.9755,12.9832,12.9601,12.9601,51207.0
2017-12-05 10:00:00,16.86,16.88,16.86,16.88,21063.0,12.9678,12.9832,12.9678,12.9832,21063.0
2017-12-05 10:10:00,16.88,16.89,16.87,16.88,23889.0,12.9832,12.9909,12.9755,12.9832,23889.0
2017-12-05 10:20:00,16.89,16.89,16.87,16.87,19047.0,12.9909,12.9909,12.9755,12.9755,19047.0
2017-12-05 10:30:00,16.87,16.88,16.86,16.86,15249.0,12.9755,12.9832,12.9678,12.9678,15249.0
2017-12-05 10:40:00,16.86,16.88,16.86,16.88,23982.0,12.9678,12.9832,12.9678,12.9832,23982.0
2017-12-05 10:50:00,16.89,16.89,16.87,16.89,23517.0,12.9909,12.9909,12.9755,12.9909,23517.0
2017-12-05 11:00:00,16.91,16.91,16.9,16.91,36525.0,13.0062,13.0062,12.9985,13.0062,36525.0
2017-12-05 11:10:00,16.91,16.91,16.9,16.91,21306.0,13.0062,13.0062,12.9985,13.0062,21306.0
2017-12-05 11:20:00,16.91,16.91,16.9,16.9,18600.0,13.0062,13.0062,12.9985,12.9985,18600.0
2017-12-05 11:30:00,16.9,16.91,16.89,16.9,17076.0,12.9985,13.0062,12.9909,12.9985,17076.0
2017-12-05 11:40:00,16.9,16.9,16.89,16.89,14748.0,12.9985,12.9985,12.9909,12.9909,14748.0
2017-12-05 11:50:00,16.89,16.89,16.87,16.87,80337.0,12.9909,12.9909,12.9755,12.9755,80337.0
2017-12-05 12:00:00,16.87,16.87,16.85,16.86,414843.0,12.9755,12.9755,12.9601,12.9678,414843.0
2017-12-05 12:10:00,16.86,16.86,16.85,16.86,146226.0,12.9678,12.9678,12.9601,12.9678,146226.0
2017-12-05 12:20:00,16.86,16.86,16.85,16.85,51417.0,12.9678,12.9678,12.9601,12.9601,51417.0
2017-12-05 12:30:00,16.85,16.86,16.85,16.85,11928.0,12.9601,12.9678,12.9601,12.9601,11928.0
2017-12-05 12:40:00,16.85,16.85,16.85,16.85,18762.0,12.9601,12.9601,12.9601,12.9601,18762.0
2017-12-05 12:50:00,16.85,16.85,16.84,16.84,65838.0,12.9601,12.9601,12.9524,12.9524,65838.0
2017-12-05 13:00:00,16.84,16.85,16.84,16.84,26475.0,12.9524,12.9601,12.9524,12.9524,26475.0
2017-12-05 13:10:00,16.84,16.85,16.84,16.84,10365.0,12.9524,12.9601,12.9524,12.9524,10365.0
2017-12-05 13:20:00,16.85,16.86,16.85,16.85,13500.0,12.9601,12.9678,12.9601,12.9601,13500.0
2017-12-05 13:30:00,16.85,16.86,16.85,16.85,22017.0,12.9601,12.9678,12.9601,12.9601,22017.0
2017-12-05 13:40:00,16.85,16.85,16.84,16.84,18819.0,12.9601,12.9601,12.9524,12.9524,18819.0
2017-12-05 13:50:00,16.84,16.85,16.84,16.85,13632.0,12.9524,12.9601,12.9524,12.9601,13632.0
2017-12-05 14:00:00,16.85,16.85,16.84,16.85,27723.0,12.9601,12.9601,12.9524,12.9601,27723.0
2017-12-05 14:10:00,16.85,16.85,16.83,16.83,269034.0,12.9601,12.9601,12.9447,12.9447,269034.0
2017-12-05 14:20:00,16.82,16.83,16.82,16.83,47694.0,12.937,12.9447,12.937,12.9447,47694.0
2017-12-05 14:30:00,16.82,16.83,16.82,16.82,37722.0,12.937,12.9447,12.937,12.937,37722.0
2017-12-05 14:40:00,16.82,16.83,16.82,16.82,45339.0,12.937,12.9447,12.937,12.937,45339.0
2017-12-05 14:50:00,16.82,16.82,16.8,16.81,132747.0,12.937,12.937,12.9216,12.9293,132747.0
2017-12-05 15:00:00,16.81,16.82,16.8,16.82,63084.0,12.9293,12.937,12.9216,12.937,63084.0
2017-12-05 15:10:00,16.81,16.82,16.8,16.8,25749.0,12.9293,12.937,12.9216,12.9216,25749.0
2017-12-05 15:20:00,16.81,16.83,16.81,16.83,89529.0,12.9293,12.9447,12.9293,12.9447,89529.0
2017-12-05 15:30:00,16.83,16.83,16.81,16.81,28758.0,12.9447,12.9447,12.9293,12.9293,28758.0
2017-12-05 15:40:00,16.81,16.82,16.8,16.8,41799.0,12.9293,12.937,12.9216,12.9216,41799.0
2017-12-05 15:50:00,16.8,16.82,16.8,16.81,41751.0,12.9216,12.937,12.9216,12.9293,41751.0
2017-12-06 09:30:00,16.79,16.82,16.79,16.82,79482.0,12.9139,12.937,12.9139,12.937,79482.0
2017-12-06 09:40:00,16.82,16.85,16.82,16.83,21813.0,12.937,12.9601,12.937,12.9447,21813.0
2017-12-06 09:50:00,16.83,16.83,16.81,16.82,33894.0,12.9447,12.9447,12.9293,12.937,33894.0
2017-12-06 10:00:00,16.82,16.83,16.81,16.81,29337.0,12.937,12.9447,12.9293,12.9293,29337.0
2017-12-06 10:10:00,16.82,16.82,16.8,16.81,31014.0,12.937,12.937,12.9216,12.9293,31014.0
2017-12-06 10:20:00,16.81,16.81,16.8,16.8,16836.0,12.9293,12.9293,12.9216,12.9216,16836.0
2017-12-06 10:30:00,16.8,16.81,16.79,16.79,40023.0,12.9216,12.9293,12.9139,12.9139,40023.0
2017-12-06 10:40:00,16.79,16.82,16.79,16.82,49002.0,12.9139,12.937,12.9139,12.937,49002.0
2017-12-06 10:50:00,16.82,16.83,16.82,16.83,35475.0,12.937,12.9447,12.937,12.9447,35475.0
2017-12-06 11:00:00,16.83,16.83,16.82,16.82,13578.0,12.9447,12.9447,12.937,12.937,13578.0
2017-12-06 11:10:00,16.82,16.83,16.82,16.82,21987.0,12.937,12.9447,12.937,12.937,21987.0
2017-12-06 11:20:00,16.82,16.84,16.82,16.82,20988.0,12.937,12.9524,12.937,12.937,20988.0
2017-12-06 11:30:00,16.82,16.82,16.81,16.82,20895.0,12.937,12.937,12.9293,12.937,20895.0
2017-12-06 11:40:00,16.82,16.83,16.82,16.83,22695.0,12.937,12.9447,12.937,12.9447,22695.0
2017-12-06 11:50:00,16.83,16.83,16.82,16.82,13098.0,12.9447,12.9447,12.937,12.937,13098.0
2017-12-06 12:00:00,16.82,16.82,16.81,16.82,19086.0,12.937,12.937,12.9293,12.937,19086.0
2017-12-06 12:10:00,16.82,16.82,16.8,16.81,95493.0,12.937,12.937,12.9216,12.9293,95493.0
2017-12-06 12:20:00,16.81,16.82,16.81,16.82,93450.0,12.9293,12.937,12.9293,12.937,93450.0
2017-12-06 12:30:00,16.81,16.82,16.81,16.82,57330.0,12.9293,12.937,12.9293,12.937,57330.0
2017-12-06 12:40:00,16.82,16.83,16.82,16.82,27375.0,12.937,12.9447,12.937,12.937,27375.0
2017-12-06 12:50:00,16.83,16.83,16.82,16.82,31929.0,12.9447,12.9447,12.937,12.937,31929.0
2017-12-06 13:00:00,16.82,16.83,16.82,16.82,16122.0,12.937,12.9447,12.937,12.937,16122.0
2017-12-06 13:10:00,16.82,16.83,16.82,16.83,16659.0,12.937,12.9447,12.937,12.9447,16659.0
2017-12-06 13:20:00,16.83,16.83,16.82,16.83,8115.0,12.9447,12.9447,12.937,12.9447,8115.0
2017-12-06 13:30:00,16.83,16.84,16.82,16.84,9045.0,12.9447,12.9524,12.937,12.9524,9045.0
2017-12-06 13:40:00,16.84,16.84,16.84,16.84,12783.0,12.9524,12.9524,12.9524,12.9524,12783.0
2017-12-06 13:50:00,16.84,16.84,16.83,16.84,25968.0,12.9524,12.9524,12.9447,12.9524,25968.0
2017-12-06 14:00:00,16.84,16.84,16.83,16.84,31848.0,12.9524,12.9524,12.9447,12.9524,31848.0
2017-12-06 14:10:00,16.84,16.84,16.83,16.83,22185.0,12.9524,12.9524,12.9447,12.9447,22185.0
2017-12-06 14:20:00,16.84,16.84,16.83,16.84,21336.0,12.9524,12.9524,12.9447,12.9524,21336.0
2017-12-06 14:30:00,16.83,16.85,16.83,16.84,18915.0,12.9447,12.9601,12.9447,12.9524,18915.0
2017-12-06 14:40:00,16.84,16.84,16.84,16.84,11841.0,12.9524,12.9524,12.9524,12.9524,11841.0
2017-12-06 14:50:00,16.84,16.84,16.83,16.83,8211.0,12.9524,12.9524,12.9447,12.9447,8211.0
2017-12-06 15:00:00,16.83,16.84,16.83,16.84,22473.0,12.9447,12.9524,12.9447,12.9524,22473.0
2017-12-06 15:10:00,16.84,16.84,16.83,16.83,20430.0,12.9524,12.9524,12.9447,12.9447,20430.0
2017-12-06 15:20:00,16.83,16.83,16.82,16.83,20757.0,12.9447,12.9447,12.937,12.9447,20757.0
2017-12-06 15:30:00,16.83,16.83,16.82,16.82,52290.0,12.9447,12.9447,12.937,12.937,52290.0
2017-12-06 15:40:00,16.82,16.84,16.82,16.83,41469.0,12.937,12.9524,12.937,12.9447,41469.0
2017-12-06 15:50:00,16.83,16.83,16.81,16.82,56061.0,12.9447,12.9447,12.9293,12.937,56061.0
2017-12-07 09:30:00,16.81,16.81,16.8,16.8,67719.0,12.9293,12.9293,12.9216,12.9216,67719.0
2017-12-07 09:40:00,16.81,16.82,16.81,16.82,25212.0,12.9293,12.937,12.9293,12.937,25212.0
2017-12-07 09:50:00,16.82,16.82,16.81,16.82,21267.0,12.937,12.937,12.9293,12.937,21267.0
2017-12-07 10:00:00,16.83,16.83,16.81,16.81,34149.0,12.9447,12.9447,12.9293,12.9293,34149.0
2017-12-07 10:10:00,16.81,16.81,16.8,16.8,33264.0,12.9293,12.9293,12.9216,12.9216,33264.0
2017-12-07 10:20:00,16.81,16.82,16.81,16.82,15657.0,12.9293,12.937,12.9293,12.937,15657.0
2017-12-07 10:30:00,16.81,16.82,16.81,16.82,29967.0,12.9293,12.937,12.9293,12.937,29967.0
2017-12-07 10:40:00,16.82,16.82,16.81,16.81,36699.0,12.937,12.937,12.9293,12.9293,36699.0
2017-12-07 10:50:00,16.81,16.82,16.8,16.81,16605.0,12.9293,12.937,12.9216,12.9293,16605.0
2017-12-07 11:00:00,16.81,16.81,16.8,16.8,81792.0,12.9293,12.9293,12.9216,12.9216,81792.0
2017-12-07 11:10:00,16.79,16.8,16.79,16.8,10074.0,12.9139,12.9216,12.9139,12.9216,10074.0
2017-12-07 11:20:00,16.8,16.81,16.79,16.81,49311.0,12.9216,12.9293,12.9139,12.9293,49311.0
2017-12-07 11:30:00,16.82,16.84,16.82,16.83,22134.0,12.937,12.9524,12.937,12.9447,22134.0
2017-12-07 11:40:00,16.83,16.84,16.83,16.83,19224.0,12.9447,12.9524,12.9447,12.9447,19224.0
2017-12-07 11:50:00,16.83,16.84,16.83,16.84,10476.0,12.9447,12.9524,12.9447,12.9524,10476.0
2017-12-07 12:00:00,16.84,16.84,16.83,16.83,72696.0,12.9524,12.9524,12.9447,12.9447,72696.0
2017-12-07 12:10:00,16.83,16.84,16.83,16.83,45597.0,12.9447,12.9524,12.9447,12.9447,45597.0
2017-12-07 12:20:00,16.84,16.84,16.83,16.83,11454.0,12.9524,12.9524,12.9447,12.9447,11454.0
2017-12-07 12:30:00,16.83,16.84,16.83,16.84,5409.0,12.9447,12.9524,12.9447,12.9524,5409.0
2017-12-07 12:40:00,16.84,16.84,16.83,16.83,7500.0,12.9524,12.9524,12.9447,12.9447,7500.0
2017-12-07 12:50:00,16.84,16.84,16.83,16.84,6735.0,12.9524,12.9524,12.9447,12.9524,6735.0
2017-12-07 13:00:00,16.84,16.84,16.82,16.83,40395.0,12.9524,12.9524,12.937,12.9447,40395.0
2017-12-07 13:10:00,16.82,16.83,16.82,16.82,6405.0,12.937,12.9447,12.937,12.937,6405.0
2017-12-07 13:20:00,16.82,16.83,16.81,16.82,15996.0,12.937,12.9447,12.9293,12.937,15996.0
2017-12-07 13:30:00,16.83,16.83,16.82,16.83,10791.0,12.9447,12.9447,12.937,12.9447,10791.0
2017-12-07 13:40:00,16.83,16.83,16.83,16.83,22464.0,12.9447,12.9447,12.9447,12.9447,22464.0
2017-12-07 13:50:00,16.83,16.83,16.82,16.83,13221.0,12.9447,12.9447,12.937,12.9447,13221.0
2017-12-07 14:00:00,16.83,16.83,16.82,16.83,22560.0,12.9447,12.9447,12.937,12.9447,22560.0
2017-12-07 14:10:00,16.83,16.83,16.82,16.82,8952.0,12.9447,12.9447,12.937,12.937,8952.0
2017-12-07 14:20:00,16.82,16.82,16.81,16.81,18654.0,12.937,12.937,12.9293,12.9293,18654.0
2017-12-07 14:30:00,16.81,16.81,16.8,16.8,21942.0,12.9293,12.9293,12.9216,12.9216,21942.0
2017-12-07 14:40:00,16.81,16.81,16.79,16.8,16614.0,12.9293,12.9293,12.9139,12.9216,16614.0
2017-12-07 14:50:00,16.8,16.81,16.8,16.81,15672.0,12.9216,12.9293,12.9216,12.9293,15672.0
2017-12-07 15:00:00,16.81,16.82,16.81,16.81,27696.0,12.9293,12.937,12.9293,12.9293,27696.0
2017-12-07 15:10:00,16.81,16.81,16.8,16.81,29337.0,12.9293,12.9293,12.9216,12.9293,29337.0
2017-12-07 15:20:00,16.81,16.82,16.81,16.82,30750.0,12.9293,12.937,12.9293,12.937,30750.0
2017-12-07 15:30:00,16.82,16.82,16.82,16.82,33243.0,12.937,12.937,12.937,12.937,33243.0
2017-12-07 15:40:00,16.82,16.82,16.8,16.81,42816.0,12.937,12.937,12.9216,12.9293,42816.0
2017-12-07 15:50:00,16.8,16.81,16.8,16.81,59934.0,12.9216,12.9293,12.9216,12.9293,59934.0
2017-12-08 09:30:00,16.86,16.86,16.82,16.83,95481.0,12.9678,12.9678,12.937,12.9447,95481.0
2017-12-08 09:40:00,16.83,16.84,16.83,16.84,20115.0,12.9447,12.9524,12.9447,12.9524,20115.0
2017-12-08 09:50:00,16.83,16.85,16.83,16.84,38748.0,12.9447,12.9601,12.9447,12.9524,38748.0
2017-12-08 10:00:00,16.84,16.85,16.83,16.84,38769.0,12.9524,12.9601,12.9447,12.9524,38769.0
2017-12-08 10:10:00,16.84,16.84,16.81,16.83,8844.0,12.9524,12.9524,12.9293,12.9447,8844.0
2017-12-08 10:20:00,16.83,16.84,16.82,16.83,21879.0,12.9447,12.9524,12.937,12.9447,21879.0
2017-12-08 10:30:00,16.84,16.84,16.83,16.84,22257.0,12.9524,12.9524,12.9447,12.9524,22257.0
2017-12-08 10:40:00,16.84,16.85,16.84,16.84,24900.0,12.9524,12.9601,12.9524,12.9524,24900.0
2017-12-08 10:50:00,16.84,16.84,16.84,16.84,19059.0,12.9524,12.9524,12.9524,12.9524,19059.0
2017-12-08 11:00:00,16.85,16.85,16.84,16.84,39543.0,12.9601,12.9601,12.9524,12.9524,39543.0
2017-12-08 11:10:00,16.84,16.84,16.84,16.84,23106.0,12.9524,12.9524,12.9524,12.9524,23106.0
2017-12-08 11:20:00,16.84,16.84,16.83,16.83,14541.0,12.9524,12.9524,12.9447,12.9447,14541.0
2017-12-08 11:30:00,16.83,16.84,16.82,16.84,13068.0,12.9447,12.9524,12.937,12.9524,13068.0
2017-12-08 11:40:00,16.84,16.84,16.84,16.84,16587.0,12.9524,12.9524,12.9524,12.9524,16587.0
2017-12-08 11:50:00,16.84,16.84,16.83,16.84,35970.0,12.9524,12.9524,12.9447,12.9524,35970.0
2017-12-08 12:00:00,16.83,16.84,16.83,16.84,13368.0,12.9447,12.9524,12.9447,12.9524,13368.0
2017-12-08 12:10:00,16.84,16.85,16.84,16.84,17052.0,12.9524,12.9601,12.9524,12.9524,17052.0
2017-12-08 12:20:00,16.85,16.86,16.85,16.86,23904.0,12.9601,12.9678,12.9601,12.9678,23904.0
2017-12-08 12:30:00,16.86,16.86,16.86,16.86,23724.0,12.9678,12.9678,12.9678,12.9678,23724.0
2017-12-08 12:40:00,16.86,16.86,16.85,16.85,20946.0,12.9678,12.9678,12.9601,12.9601,20946.0
2017-12-08 12:50:00,16.86,16.86,16.85,16.85,82383.0,12.9678,12.9678,12.9601,12.9601,82383.0
2017-12-08 13:00:00,16.86,16.86,16.85,16.86,10338.0,12.9678,12.9678,12.9601,12.9678,10338.0
2017-12-08 13:10:00,16.86,16.86,16.85,16.86,19353.0,12.9678,12.9678,12.9601,12.9678,19353.0
2017-12-08 13:20:00,16.86,16.86,16.86,16.86,19467.0,12.9678,12.9678,12.9678,12.9678,19467.0
2017-12-08 13:30:00,16.86,16.86,16.86,16.86,50022.0,12.9678,12.9678,12.9678,12.9678,50022.0
2017-12-08 13:40:00,16.86,16.86,16.86,16.86,33216.0,12.9678,12.9678,12.9678,12.9678,33216.0
2017-12-08 13:50:00,16.85,16.86,16.85,16.86,25482.0,12.9601,12.9678,12.9601,12.9678,25482.0
2017-12-08 14:00:00,16.86,16.86,16.86,16.86,10257.0,12.9678,12.9678,12.9678,12.9678,10257.0
2017-12-08 14:10:00,16.86,16.86,16.85,16.85,12219.0,12.9678,12.9678,12.9601,12.9601,12219.0
2017-12-08 14:20:00,16.85,16.85,16.85,16.85,46932.0,12.9601,12.9601,12.9601,12.9601,46932.0
2017-12-08 14:30:00,16.85,16.85,16.85,16.85,10713.0,12.9601,12.9601,12.9601,12.9601,10713.0
2017-12-08 14:40:00,16.85,16.86,16.85,16.85,29394.0,12.9601,12.9678,12.9601,12.9601,29394.0
2017-12-08 14:50:00,16.85,16.85,16.85,16.85,17751.0,12.9601,12.9601,12.9601,12.9601,17751.0
2017-12-08 15:00:00,16.85,16.86,16.85,16.86,62280.0,12.9601,12.9678,12.9601,12.9678,62280.0
2017-12-08 15:10:00,16.86,16.86,16.85,16.85,31692.0,12.9678,12.9678,12.9601,12.9601,31692.0
2017-12-08 15:20:00,16.85,16.86,16.85,16.86,10833.0,12.9601,12.9678,12.9601,12.9678,10833.0
2017-12-08 15:30:00,16.86,16.86,16.85,16.85,41874.0,12.9678,12.9678,12.9601,12.9601,41874.0
2017-12-08 15:40:00,16.85,16.86,16.85,16.85,20811.0,12.9601,12.9678,12.9601,12.9601,20811.0
2017-12-08 15:50:00,16.85,16.87,16.85,16.87,73779.0,12.9601,12.9755,12.9601,12.9755,73779.0
2017-12-11 09:30:00,16.88,16.88,16.85,16.86,146760.0,12.9832,12.9832,12.9601,12.9678,146760.0
2017-12-11 09:40:00,16.86,16.87,16.86,16.87,28623.0,12.9678,12.9755,12.9678,12.9755,28623.0
2017-12-11 09:50:00,16.87,16.88,16.87,16.88,46557.0,12.9755,12.9832,12.9755,12.9832,46557.0
2017-12-11 10:00:00,16.89,16.89,16.88,16.89,21132.0,12.9909,12.9909,12.9832,12.9909,21132.0
2017-12-11 10:10:00,16.89,16.89,16.87,16.87,40482.0,12.9909,12.9909,12.9755,12.9755,40482.0
2017-12-11 10:20:00,16.87,16.87,16.87,16.87,45945.0,12.9755,12.9755,12.9755,12.9755,45945.0
2017-12-11 10:30:00,16.87,16.88,16.87,16.88,12144.0,12.9755,12.9832,12.9755,12.9832,12144.0
2017-12-11 10:40:00,16.88,16.89,16.87,16.88,10218.0,12.9832,12.9909,12.9755,12.9832,10218.0
2017-12-11 10:50:00,16.88,16.88,16.86,16.87,22692.0,12.9832,12.9832,12.9678,12.9755,22692.0
2017-12-11 11:00:00,16.87,16.87,16.86,16.87,14007.0,12.9755,12.9755,12.9678,12.9755,14007.0
2017-12-11 11:10:00,16.87,16.88,16.87,16.88,11625.0,12.9755,12.9832,12.9755,12.9832,11625.0
2017-12-11 11:20:00,16.89,16.89,16.88,16.89,9411.0,12.9909,12.9909,12.9832,12.9909,9411.0
2017-12-11 11:30:00,16.89,16.89,16.88,16.89,18678.0,12.9909,12.9909,12.9832,12.9909,18678.0
2017-12-11 11:40:00,16.89,16.89,16.89,16.89,137742.0,12.9909,12.9909,12.9909,12.9909,137742.0
2017-12-11 11:50:00,16.89,16.89,16.88,16.88,40638.0,12.9909,12.9909,12.9832,12.9832,40638.0
2017-12-11 12:00:00,16.88,16.89,16.88,16.89,41634.0,12.9832,12.9909,12.9832,12.9909,41634.0
2017-12-11 12:10:00,16.89,16.89,16.89,16.89,22590.0,12.9909,12.9909,12.9909,12.9909,22590.0
2017-12-11 12:20:00,16.89,16.89,16.88,16.89,19893.0,12.9909,12.9909,12.9832,12.9909,19893.0
2017-12-11 12:30:00,16.89,16.9,16.89,16.89,10938.0,12.9909,12.9985,12.9909,12.9909,10938.0
2017-12-11 12:40:00,16.89,16.89,16.89,16.89,9420.0,12.9909,12.9909,12.9909,12.9909,9420.0
2017-12-11 12:50:00,16.89,16.89,16.89,16.89,9897.0,12.9909,12.9909,12.9909,12.9909,9897.0
2017-12-11 13:00:00,16.89,16.9,16.89,16.9,11289.0,12.9909,12.9985,12.9909,12.9985,11289.0
2017-12-11 13:10:00,16.9,16.9,16.89,16.89,26937.0,12.9985,12.9985,12.9909,12.9909,26937.0
2017-12-11 13:20:00,16.89,16.89,16.89,16.89,11787.0,12.9909,12.9909,12.9909,12.9909,11787.0
2017-12-11 13:30:00,16.89,16.89,16.89,16.89,8610.0,12.9909,12.9909,12.9909,12.9909,8610.0
2017-12-11 13:40:00,16.89,16.9,16.89,16.89,16323.0,12.9909,12.9985,12.9909,12.9909,16323.0
2017-12-11 13:50:00,16.9,16.9,16.89,16.9,14157.0,12.9985,12.9985,12.9909,12.9985,14157.0
2017-12-11 14:00:00,16.9,16.91,16.9,16.9,19779.0,12.9985,13.0062,12.9985,12.9985,19779.0
2017-12-11 14:10:00,16.9,16.91,16.9,16.9,17253.0,12.9985,13.0062,12.9985,12.9985,17253.0
2017-12-11 14:20:00,16.9,16.91,16.9,16.91,15525.0,12.9985,13.0062,12.9985,13.0062,15525.0
2017-12-11 14:30:00,16.91,16.91,16.9,16.9,63963.0,13.0062,13.0062,12.9985,12.9985,63963.0
2017-12-11 14:40:00,16.9,16.9,16.9,16.9,22305.0,12.9985,12.9985,12.9985,12.9985,22305.0
2017-12-11 14:50:00,16.9,16.9,16.9,16.9,11997.0,12.9985,12.9985,12.9985,12.9985,11997.0
2017-12-11 15:00:00,16.9,16.9,16.9,16.9,6834.0,12.9985,12.9985,12.9985,12.9985,6834.0
2017-12-11 15:10:00,16.9,16.9,16.9,16.9,21573.0,12.9985,12.9985,12.9985,12.9985,21573.0
2017-12-11 15:20:00,16.9,16.9,16.89,16.9,11889.0,12.9985,12.9985,12.9909,12.9985,11889.0
2017-12-11 15:30:00,16.9,16.9,16.9,16.9,42738.0,12.9985,12.9985,12.9985,12.9985,42738.0
2017-12-11 15:40:00,16.9,16.91,16.9,16.91,88212.0,12.9985,13.0062,12.9985,13.0062,88212.0
2017-12-11 15:50:00,16.91,16.93,16.91,16.92,111639.0,13.0062,13.0216,13.0062,13.0139,111639.0
2017-12-12 09:30:00,16.96,16.96,16.95,16.96,75954.0,13.0447,13.0447,13.037,13.0447,75954.0
2017-12-12 09:40:00,16.96,16.97,16.94,16.94,22644.0,13.0447,13.0524,13.0293,13.0293,22644.0
2017-12-12 09:50:00,16.95,16.95,16.93,16.94,21063.0,13.037,13.037,13.0216,13.0293,21063.0
2017-12-12 10:00:00,16.95,16.95,16.94,16.95,22836.0,13.037,13.037,13.0293,13.037,22836.0
2017-12-12 10:10:00,16.95,16.96,16.95,16.96,36963.0,13.037,13.0447,13.037,13.0447,36963.0
2017-12-12 10:20:00,16.96,16.96,16.95,16.96,72270.0,13.0447,13.0447,13.037,13.0447,72270.0
2017-12-12 10:30:00,16.96,16.97,16.95,16.96,47055.0,13.0447,13.0524,13.037,13.0447,47055.0
2017-12-12 10:40:00,16.97,16.97,16.96,16.97,36981.0,13.0524,13.0524,13.0447,13.0524,36981.0
2017-12-12 10:50:00,16.97,16.98,16.97,16.97,15261.0,13.0524,13.0601,13.0524,13.0524,15261.0
2017-12-12 11:00:00,16.97,16.97,16.96,16.97,28224.0,13.0524,13.0524,13.0447,13.0524,28224.0
2017-12-12 11:10:00,16.97,16.97,16.96,16.97,32544.0,13.0524,13.0524,13.0447,13.0524,32544.0
2017-12-12 11:20:00,16.97,16.98,16.96,16.98,21588.0,13.0524,13.0601,13.0447,13.0601,21588.0
2017-12-12 11:30:00,16.98,16.99,16.97,16.98,60426.0,13.0601,13.0678,13.0524,13.0601,60426.0
2017-12-12 11:40:00,16.98,16.98,16.98,16.98,222096.0,13.0601,13.0601,13.0601,13.0601,222096.0
2017-12-12 11:50:00,16.98,16.98,16.98,16.98,45120.0,13.0601,13.0601,13.0601,13.0601,45120.0
2017-12-12 12:00:00,16.98,16.99,16.98,16.99,48537.0,13.0601,13.0678,13.0601,13.0678,48537.0
2017-12-12 12:10:00,16.99,16.99,16.98,16.99,22800.0,13.0678,13.0678,13.0601,13.0678,22800.0
2017-12-12 12:20:00,16.99,16.99,16.97,16.97,40050.0,13.0678,13.0678,13.0524,13.0524,40050.0
2017-12-12 12:30:00,16.97,16.99,16.97,16.98,131331.0,13.0524,13.0678,13.0524,13.0601,131331.0
2017-12-12 12:40:00,16.98,16.98,16.97,16.97,20679.0,13.0601,13.0601,13.0524,13.0524,20679.0
2017-12-12 12:50:00,16.97,16.98,16.97,16.98,28686.0,13.0524,13.0601,13.0524,13.0601,28686.0
2017-12-12 13:00:00,16.98,16.99,16.98,16.99,13557.0,13.0601,13.0678,13.0601,13.0678,13557.0
2017-12-12 13:10:00,16.98,16.99,16.98,16.99,68418.0,13.0601,13.0678,13.0601,13.0678,68418.0
2017-12-12 13:20:00,16.99,16.99,16.98,16.98,26274.0,13.0678,13.0678,13.0601,13.0601,26274.0
2017-12-12 13:30:00,16.98,16.98,16.97,16.98,19647.0,13.0601,13.0601,13.0524,13.0601,19647.0
2017-12-12 13:40:00,16.98,16.98,16.97,16.97,42108.0,13.0601,13.0601,13.0524,13.0524,42108.0
2017-12-12 13:50:00,16.97,16.97,16.97,16.97,37176.0,13.0524,13.0524,13.0524,13.0524,37176.0
2017-12-12 14:00:00,16.97,16.97,16.97,16.97,63699.0,13.0524,13.0524,13.0524,13.0524,63699.0
2017-12-12 14:10:00,16.97,16.97,16.97,16.97,34584.0,13.0524,13.0524,13.0524,13.0524,34584.0
2017-12-12 14:20:00,16.97,16.97,16.97,16.97,11319.0,13.0524,13.0524,13.0524,13.0524,11319.0
2017-12-12 14:30:00,16.97,16.97,16.97,16.97,8709.0,13.0524,13.0524,13.0524,13.0524,8709.0
2017-12-12 14:40:00,16.97,16.97,16.96,16.97,26397.0,13.0524,13.0524,13.0447,13.0524,26397.0
2017-12-12 14:50:00,16.97,16.97,16.97,16.97,7230.0,13.0524,13.0524,13.0524,13.0524,7230.0
2017-12-12 15:00:00,16.97,16.97,16.96,16.96,39522.0,13.0524,13.0524,13.0447,13.0447,39522.0
2017-12-12 15:10:00,16.96,16.96,16.96,16.96,21357.0,13.0447,13.0447,13.0447,13.0447,21357.0
2017-12-12 15:20:00,16.96,16.97,16.96,16.96,22116.0,13.0447,13.0524,13.0447,13.0447,22116.0
2017-12-12 15:30:00,16.97,16.97,16.96,16.96,30300.0,13.0524,13.0524,13.0447,13.0447,30300.0
2017-12-12 15:40:00,16.96,16.96,16.94,16.95,62514.0,13.0447,13.0447,13.0293,13.037,62514.0
2017-12-12 15:50:00,16.95,16.95,16.93,16.94,78549.0,13.037,13.037,13.0216,13.0293,78549.0
2017-12-13 09:30:00,16.95,16.98,16.94,16.98,65994.0,13.037,13.0601,13.0293,13.0601,65994.0
2017-12-13 09:40:00,16.98,16.98,16.97,16.97,27162.0,13.0601,13.0601,13.0524,13.0524,27162.0
2017-12-13 09:50:00,16.97,16.98,16.97,16.98,54783.0,13.0524,13.0601,13.0524,13.0601,54783.0
2017-12-13 10:00:00,16.98,16.99,16.98,16.98,16944.0,13.0601,13.0678,13.0601,13.0601,16944.0
2017-12-13 10:10:00,16.98,16.99,16.98,16.99,11505.0,13.0601,13.0678,13.0601,13.0678,11505.0
2017-12-13 10:20:00,16.98,16.99,16.98,16.99,17853.0,13.0601,13.0678,13.0601,13.0678,17853.0
2017-12-13 10:30:00,16.99,17.01,16.99,17.01,34752.0,13.0678,13.0832,13.0678,13.0832,34752.0
2017-12-13 10:40:00,17.01,17.01,17.0,17.0,25110.0,13.0832,13.0832,13.0755,13.0755,25110.0
2017-12-13 10:50:00,17.0,17.01,17.0,17.0,28836.0,13.0755,13.0832,13.0755,13.0755,28836.0
2017-12-13 11:00:00,17.0,17.01,17.0,17.0,19863.0,13.0755,13.0832,13.0755,13.0755,19863.0
2017-12-13 11:10:00,17.0,17.0,16.99,17.0,21384.0,13.0755,13.0755,13.0678,13.0755,21384.0
2017-12-13 11:20:00,17.0,17.01,17.0,17.01,26037.0,13.0755,13.0832,13.0755,13.0832,26037.0
2017-12-13 11:30:00,17.01,17.01,17.0,17.01,27549.0,13.0832,13.0832,13.0755,13.0832,27549.0
2017-12-13 11:40:00,17.01,17.01,17.0,17.01,15969.0,13.0832,13.0832,13.0755,13.0832,15969.0
2017-12-13 11:50:00,17.01,17.01,17.0,17.01,52104.0,13.0832,13.0832,13.0755,13.0832,52104.0
2017-12-13 12:00:00,17.0,17.0,16.98,16.99,43953.0,13.0755,13.0755,13.0601,13.0678,43953.0
2017-12-13 12:10:00,17.0,17.0,16.98,16.99,174981.0,13.0755,13.0755,13.0601,13.0678,174981.0
2017-12-13 12:20:00,16.99,17.0,16.99,17.0,27225.0,13.0678,13.0755,13.0678,13.0755,27225.0
2017-12-13 12:30:00,17.0,17.0,16.99,16.99,20448.0,13.0755,13.0755,13.0678,13.0678,20448.0
2017-12-13 12:40:00,16.99,17.0,16.99,17.0,52674.0,13.0678,13.0755,13.0678,13.0755,52674.0
2017-12-13 12:50:00,17.0,17.0,16.99,17.0,23787.0,13.0755,13.0755,13.0678,13.0755,23787.0
2017-12-13 13:00:00,17.0,17.0,16.99,17.0,16386.0,13.0755,13.0755,13.0678,13.0755,16386.0
2017-12-13 13:10:00,16.99,17.0,16.99,16.99,8811.0,13.0678,13.0755,13.0678,13.0678,8811.0
2017-12-13 13:20:00,16.99,16.99,16.99,16.99,4590.0,13.0678,13.0678,13.0678,13.0678,4590.0
2017-12-13 13:30:00,16.99,16.99,16.98,16.99,21060.0,13.0678,13.0678,13.0601,13.0678,21060.0
2017-12-13 13:40:00,16.99,16.99,16.98,16.99,30759.0,13.0678,13.0678,13.0601,13.0678,30759.0
2017-12-13 13:50:00,16.99,17.0,16.99,16.99,14616.0,13.0678,13.0755,13.0678,13.0678,14616.0
2017-12-13 14:00:00,17.0,17.02,16.99,17.01,19125.0,13.0755,13.0908,13.0678,13.0832,19125.0
2017-12-13 14:10:00,17.01,17.02,17.0,17.02,13104.0,13.0832,13.0908,13.0755,13.0908,13104.0
2017-12-13 14:20:00,17.02,17.02,17.01,17.02,31872.0,13.0908,13.0908,13.0832,13.0908,31872.0
2017-12-13 14:30:00,17.02,17.03,17.02,17.03,12768.0,13.0908,13.0985,13.0908,13.0985,12768.0
2017-12-13 14:40:00,17.02,17.03,17.02,17.03,101841.0,13.0908,13.0985,13.0908,13.0985,101841.0
2017-12-13 14:50:00,17.03,17.03,17.02,17.03,14481.0,13.0985,13.0985,13.0908,13.0985,14481.0
2017-12-13 15:00:00,17.03,17.03,17.01,17.01,26613.0,13.0985,13.0985,13.0832,13.0832,26613.0
2017-12-13 15:10:00,17.02,17.02,17.01,17.01,15552.0,13.0908,13.0908,13.0832,13.0832,15552.0
2017-12-13 15:20:00,17.02,17.02,17.0,17.0,147936.0,13.0908,13.0908,13.0755,13.0755,147936.0
2017-12-13 15:30:00,17.0,17.01,17.0,17.01,19623.0,13.0755,13.0832,13.0755,13.0832,19623.0
2017-12-13 15:40:00,17.01,17.01,17.0,17.01,32481.0,13.0832,13.0832,13.0755,13.0832,32481.0
2017-12-13 15:50:00,17.01,17.01,16.99,16.99,57669.0,13.0832,13.0832,13.0678,13.0678,57669.0
2017-12-14 09:30:00,17.02,17.02,17.0,17.01,71589.0,13.0908,13.0908,13.0755,13.0832,71589.0
2017-12-14 09:40:00,17.01,17.01,16.99,16.99,21750.0,13.0832,13.0832,13.0678,13.0678,21750.0
2017-12-14 09:50:00,17.0,17.01,16.99,17.01,12258.0,13.0755,13.0832,13.0678,13.0832,12258.0
2017-12-14 10:00:00,17.01,17.01,16.99,17.0,10128.0,13.0832,13.0832,13.0678,13.0755,10128.0
2017-12-14 10:10:00,17.0,17.0,17.0,17.0,24015.0,13.0755,13.0755,13.0755,13.0755,24015.0
2017-12-14 10:20:00,17.0,17.0,16.99,17.0,18474.0,13.0755,13.0755,13.0678,13.0755,18474.0
2017-12-14 10:30:00,17.0,17.0,16.99,17.0,31965.0,13.0755,13.0755,13.0678,13.0755,31965.0
2017-12-14 10:40:00,17.0,17.0,16.99,17.0,18969.0,13.0755,13.0755,13.0678,13.0755,18969.0
2017-12-14 10:50:00,17.0,17.0,16.99,16.99,16254.0,13.0755,13.0755,13.0678,13.0678,16254.0
2017-12-14 11:00:00,16.99,16.99,16.98,16.98,11910.0,13.0678,13.0678,13.0601,13.0601,11910.0
2017-12-14 11:10:00,16.98,16.98,16.97,16.98,15525.0,13.0601,13.0601,13.0524,13.0601,15525.0
2017-12-14 11:20:00,16.98,16.99,16.97,16.99,17448.0,13.0601,13.0678,13.0524,13.0678,17448.0
2017-12-14 11:30:00,16.99,16.99,16.98,16.99,58020.0,13.0678,13.0678,13.0601,13.0678,58020.0
2017-12-14 11:40:00,16.99,16.99,16.99,16.99,24660.0,13.0678,13.0678,13.0678,13.0678,24660.0
2017-12-14 11:50:00,16.99,16.99,16.99,16.99,11817.0,13.0678,13.0678,13.0678,13.0678,11817.0
2017-12-14 12:00:00,16.99,16.99,16.99,16.99,21051.0,13.0678,13.0678,13.0678,13.0678,21051.0
2017-12-14 12:10:00,16.99,16.99,16.98,16.98,32883.0,13.0678,13.0678,13.0601,13.0601,32883.0
2017-12-14 12:20:00,16.99,16.99,16.98,16.99,18297.0,13.0678,13.0678,13.0601,13.0678,18297.0
2017-12-14 12:30:00,16.98,16.99,16.98,16.98,24420.0,13.0601,13.0678,13.0601,13.0601,24420.0
2017-12-14 12:40:00,16.98,16.99,16.98,16.98,175761.0,13.0601,13.0678,13.0601,13.0601,175761.0
2017-12-14 12:50:00,16.98,16.98,16.97,16.97,53529.0,13.0601,13.0601,13.0524,13.0524,53529.0
2017-12-14 13:00:00,16.97,16.98,16.97,16.97,14358.0,13.0524,13.0601,13.0524,13.0524,14358.0
2017-12-14 13:10:00,16.97,16.98,16.97,16.97,69666.0,13.0524,13.0601,13.0524,13.0524,69666.0
2017-12-14 13:20:00,16.97,16.98,16.97,16.97,11700.0,13.0524,13.0601,13.0524,13.0524,11700.0
2017-12-14 13:30:00,16.98,16.98,16.96,16.97,11781.0,13.0601,13.0601,13.0447,13.0524,11781.0
2017-12-14 13:40:00,16.96,16.97,16.96,16.97,10980.0,13.0447,13.0524,13.0447,13.0524,10980.0
2017-12-14 13:50:00,16.97,16.97,16.95,16.96,14796.0,13.0524,13.0524,13.037,13.0447,14796.0
2017-12-14 14:00:00,16.96,16.96,16.95,16.96,42381.0,13.0447,13.0447,13.037,13.0447,42381.0
2017-12-14 14:10:00,16.96,16.96,16.96,16.96,10263.0,13.0447,13.0447,13.0447,13.0447,10263.0
2017-12-14 14:20:00,16.95,16.95,16.93,16.93,33561.0,13.037,13.037,13.0216,13.0216,33561.0
2017-12-14 14:30:00,16.93,16.94,16.93,16.94,22134.0,13.0216,13.0293,13.0216,13.0293,22134.0
2017-12-14 14:40:00,16.93,16.94,16.93,16.93,18066.0,13.0216,13.0293,13.0216,13.0216,18066.0
2017-12-14 14:50:00,16.94,16.95,16.94,16.95,20535.0,13.0293,13.037,13.0293,13.037,20535.0
2017-12-14 15:00:00,16.95,16.95,16.93,16.93,15909.0,13.037,13.037,13.0216,13.0216,15909.0
2017-12-14 15:10:00,16.93,16.94,16.93,16.93,28854.0,13.0216,13.0293,13.0216,13.0216,28854.0
2017-12-14 15:20:00,16.93,16.94,16.93,16.93,34371.0,13.0216,13.0293,13.0216,13.0216,34371.0
2017-12-14 15:30:00,16.94,16.96,16.94,16.96,39783.0,13.0293,13.0447,13.0293,13.0447,39783.0
2017-12-14 15:40:00,16.96,16.96,16.94,16.95,47580.0,13.0447,13.0447,13.0293,13.037,47580.0
2017-12-14 15:50:00,16.95,16.95,16.92,16.92,94620.0,13.037,13.037,13.0139,13.0139,94620.0
2017-12-15 09:30:00,17.01,17.02,17.0,17.01,78918.0,13.0832,13.0908,13.0755,13.0832,78918.0
2017-12-15 09:40:00,17.0,17.02,17.0,17.02,29268.0,13.0755,13.0908,13.0755,13.0908,29268.0
2017-12-15 09:50:00,17.02,17.02,17.0,17.0,53250.0,13.0908,13.0908,13.0755,13.0755,53250.0
2017-12-15 10:00:00,17.0,17.01,17.0,17.0,13896.0,13.0755,13.0832,13.0755,13.0755,13896.0
2017-12-15 10:10:00,17.01,17.05,17.0,17.05,44667.0,13.0832,13.1139,13.0755,13.1139,44667.0
2017-12-15 10:20:00,17.05,17.05,17.03,17.04,27321.0,13.1139,13.1139,13.0985,13.1062,27321.0
2017-12-15 10:30:00,17.04,17.04,17.02,17.02,35913.0,13.1062,13.1062,13.0908,13.0908,35913.0
2017-12-15 10:40:00,17.02,17.02,17.02,17.02,14427.0,13.0908,13.0908,13.0908,13.0908,14427.0
2017-12-15 10:50:00,17.01,17.02,17.01,17.02,18216.0,13.0832,13.0908,13.0832,13.0908,18216.0
2017-12-15 11:00:00,17.02,17.03,17.01,17.03,23577.0,13.0908,13.0985,13.0832,13.0985,23577.0
2017-12-15 11:10:00,17.03,17.04,17.03,17.04,25908.0,13.0985,13.1062,13.0985,13.1062,25908.0
2017-12-15 11:20:00,17.04,17.05,17.04,17.05,53580.0,13.1062,13.1139,13.1062,13.1139,53580.0
2017-12-15 11:30:00,17.05,17.07,17.05,17.06,32733.0,13.1139,13.1293,13.1139,13.1216,32733.0
2017-12-15 11:40:00,17.06,17.06,17.05,17.05,269430.0,13.1216,13.1216,13.1139,13.1139,269430.0
2017-12-15 11:50:00,17.06,17.06,17.05,17.06,42801.0,13.1216,13.1216,13.1139,13.1216,42801.0
2017-12-15 12:00:00,17.07,17.07,17.06,17.07,14025.0,13.1293,13.1293,13.1216,13.1293,14025.0
2017-12-15 12:10:00,17.07,17.07,17.06,17.07,31248.0,13.1293,13.1293,13.1216,13.1293,31248.0
2017-12-15 12:20:00,17.06,17.07,17.06,17.07,27873.0,13.1216,13.1293,13.1216,13.1293,27873.0
2017-12-15 12:30:00,17.06,17.07,17.06,17.06,24021.0,13.1216,13.1293,13.1216,13.1216,24021.0
2017-12-15 12:40:00,17.06,17.07,17.06,17.06,23250.0,13.1216,13.1293,13.1216,13.1216,23250.0
2017-12-15 12:50:00,17.06,17.07,17.06,17.06,31098.0,13.1216,13.1293,13.1216,13.1216,31098.0
2017-12-15 13:00:00,17.07,17.07,17.06,17.06,93486.0,13.1293,13.1293,13.1216,13.1216,93486.0
2017-12-15 13:10:00,17.06,17.06,17.05,17.06,18969.0,13.1216,13.1216,13.1139,13.1216,18969.0
2017-12-15 13:20:00,17.06,17.06,17.06,17.06,24711.0,13.1216,13.1216,13.1216,13.1216,24711.0
2017-12-15 13:30:00,17.06,17.07,17.06,17.06,11130.0,13.1216,13.1293,13.1216,13.1216,11130.0
2017-12-15 13:40:00,17.06,17.07,17.06,17.07,54279.0,13.1216,13.1293,13.1216,13.1293,54279.0
2017-12-15 13:50:00,17.07,17.07,17.06,17.07,43377.0,13.1293,13.1293,13.1216,13.1293,43377.0
2017-12-15 14:00:00,17.07,17.07,17.07,17.07,20124.0,13.1293,13.1293,13.1293,13.1293,20124.0
2017-12-15 14:10:00,17.07,17.08,17.07,17.08,24675.0,13.1293,13.137,13.1293,13.137,24675.0
2017-12-15 14:20:00,17.08,17.08,17.07,17.07,37887.0,13.137,13.137,13.1293,13.1293,37887.0
2017-12-15 14:30:00,17.08,17.08,17.07,17.08,53106.0,13.137,13.137,13.1293,13.137,53106.0
2017-12-15 14:40:00,17.08,17.08,17.07,17.07,22119.0,13.137,13.137,13.1293,13.1293,22119.0
2017-12-15 14:50:00,17.08,17.08,17.07,17.07,182958.0,13.137,13.137,13.1293,13.1293,182958.0
2017-12-15 15:00:00,17.07,17.08,17.07,17.08,25776.0,13.1293,13.137,13.1293,13.137,25776.0
2017-12-15 15:10:00,17.08,17.09,17.08,17.09,32961.0,13.137,13.1447,13.137,13.1447,32961.0
2017-12-15 15:20:00,17.09,17.09,17.08,17.08,52800.0,13.1447,13.1447,13.137,13.137,52800.0
2017-12-15 15:30:00,17.08,17.08,17.07,17.07,43644.0,13.137,13.137,13.1293,13.1293,43644.0
2017-12-15 15:40:00,17.07,17.07,17.05,17.05,47205.0,13.1293,13.1293,13.1139,13.1139,47205.0
2017-12-15 15:50:00,17.05,17.06,17.04,17.06,73113.0,13.1139,13.1216,13.1062,13.1216,73113.0
2017-12-18 09:30:00,17.02,17.08,17.02,17.08,416223.0,13.1791,13.2255,13.1791,13.2255,416223.0
2017-12-18 09:40:00,17.08,17.09,17.07,17.08,54111.0,13.2255,13.2333,13.2178,13.2255,54111.0
2017-12-18 09:50:00,17.08,17.08,17.06,17.07,51504.0,13.2255,13.2255,13.21,13.2178,51504.0
2017-12-18 10:00:00,17.07,17.07,17.06,17.06,60366.0,13.2178,13.2178,13.21,13.21,60366.0
2017-12-18 10:10:00,17.06,17.07,17.06,17.06,18723.0,13.21,13.2178,13.21,13.21,18723.0
2017-12-18 10:20:00,17.06,17.07,17.06,17.06,63126.0,13.21,13.2178,13.21,13.21,63126.0
2017-12-18 10:30:00,17.06,17.06,17.04,17.05,34014.0,13.21,13.21,13.1945,13.2023,34014.0
2017-12-18 10:40:00,17.05,17.05,17.04,17.04,19944.0,13.2023,13.2023,13.1945,13.1945,19944.0
2017-12-18 10:50:00,17.04,17.05,17.04,17.05,126702.0,13.1945,13.2023,13.1945,13.2023,126702.0
2017-12-18 11:00:00,17.05,17.05,17.04,17.05,52614.0,13.2023,13.2023,13.1945,13.2023,52614.0
2017-12-18 11:10:00,17.05,17.05,17.04,17.04,105999.0,13.2023,13.2023,13.1945,13.1945,105999.0
2017-12-18 11:20:00,17.05,17.05,17.04,17.05,41760.0,13.2023,13.2023,13.1945,13.2023,41760.0
2017-12-18 11:30:00,17.04,17.05,17.04,17.05,124476.0,13.1945,13.2023,13.1945,13.2023,124476.0
2017-12-18 11:40:00,17.05,17.06,17.05,17.06,84678.0,13.2023,13.21,13.2023,13.21,84678.0
2017-12-18 11:50:00,17.06,17.07,17.06,17.07,18351.0,13.21,13.2178,13.21,13.2178,18351.0
2017-12-18 12:00:00,17.07,17.07,17.07,17.07,14016.0,13.2178,13.2178,13.2178,13.2178,14016.0
2017-12-18 12:10:00,17.07,17.08,17.07,17.07,19116.0,13.2178,13.2255,13.2178,13.2178,19116.0
2017-12-18 12:20:00,17.07,17.07,17.06,17.07,28872.0,13.2178,13.2178,13.21,13.2178,28872.0
2017-12-18 12:30:00,17.07,17.07,17.07,17.07,39816.0,13.2178,13.2178,13.2178,13.2178,39816.0
2017-12-18 12:40:00,17.07,17.07,17.06,17.07,90747.0,13.2178,13.2178,13.21,13.2178,90747.0
2017-12-18 12:50:00,17.07,17.07,17.06,17.07,119427.0,13.2178,13.2178,13.21,13.2178,119427.0
2017-12-18 13:00:00,17.07,17.07,17.06,17.07,41217.0,13.2178,13.2178,13.21,13.2178,41217.0
2017-12-18 13:10:00,17.07,17.07,17.06,17.06,16965.0,13.2178,13.2178,13.21,13.21,16965.0
2017-12-18 13:20:00,17.05,17.06,17.05,17.06,55005.0,13.2023,13.21,13.2023,13.21,55005.0
2017-12-18 13:30:00,17.06,17.06,17.05,17.05,99171.0,13.21,13.21,13.2023,13.2023,99171.0
2017-12-18 13:40:00,17.05,17.05,17.04,17.05,132978.0,13.2023,13.2023,13.1945,13.2023,132978.0
2017-12-18 13:50:00,17.05,17.05,17.05,17.05,34389.0,13.2023,13.2023,13.2023,13.2023,34389.0
2017-12-18 14:00:00,17.05,17.05,17.04,17.05,55926.0,13.2023,13.2023,13.1945,13.2023,55926.0
2017-12-18 14:10:00,17.05,17.05,17.04,17.05,40296.0,13.2023,13.2023,13.1945,13.2023,40296.0
2017-12-18 14:20:00,17.05,17.05,17.05,17.05,12978.0,13.2023,13.2023,13.2023,13.2023,12978.0
2017-12-18 14:30:00,17.05,17.06,17.05,17.06,48918.0,13.2023,13.21,13.2023,13.21,48918.0
2017-12-18 14:40:00,17.06,17.06,17.05,17.06,33786.0,13.21,13.21,13.2023,13.21,33786.0
2017-12-18 14:50:00,17.06,17.06,17.05,17.06,32799.0,13.21,13.21,13.2023,13.21,32799.0
2017-12-18 15:00:00,17.06,17.06,17.06,17.06,45744.0,13.21,13.21,13.21,13.21,45744.0
2017-12-18 15:10:00,17.06,17.06,17.06,17.06,28875.0,13.21,13.21,13.21,13.21,28875.0
2017-12-18 15:20:00,17.06,17.07,17.06,17.06,31848.0,13.21,13.2178,13.21,13.21,31848.0
2017-12-18 15:30:00,17.06,17.06,17.05,17.06,38478.0,13.21,13.21,13.2023,13.21,38478.0
2017-12-18 15:40:00,17.06,17.06,17.06,17.06,69357.0,13.21,13.21,13.21,13.21,69357.0
2017-12-18 15:50:00,17.06,17.06,17.05,17.05,77298.0,13.21,13.21,13.2023,13.2023,77298.0
2017-12-19 09:30:00,17.11,17.11,17.09,17.09,107325.0,13.2487,13.2487,13.2333,13.2333,107325.0
2017-12-19 09:40:00,17.1,17.1,17.07,17.07,50994.0,13.241,13.241,13.2178,13.2178,50994.0
2017-12-19 09:50:00,17.07,17.08,17.06,17.07,39897.0,13.2178,13.2255,13.21,13.2178,39897.0
2017-12-19 10:00:00,17.08,17.09,17.08,17.09,13971.0,13.2255,13.2333,13.2255,13.2333,13971.0
2017-12-19 10:10:00,17.09,17.09,17.07,17.07,20532.0,13.2333,13.2333,13.2178,13.2178,20532.0
2017-12-19 10:20:00,17.08,17.08,17.07,17.07,11772.0,13.2255,13.2255,13.2178,13.2178,11772.0
2017-12-19 10:30:00,17.07,17.08,17.06,17.06,18093.0,13.2178,13.2255,13.21,13.21,18093.0
2017-12-19 10:40:00,17.06,17.06,17.05,17.06,30747.0,13.21,13.21,13.2023,13.21,30747.0
2017-12-19 10:50:00,17.05,17.07,17.05,17.07,23940.0,13.2023,13.2178,13.2023,13.2178,23940.0
2017-12-19 11:00:00,17.07,17.08,17.06,17.08,5817.0,13.2178,13.2255,13.21,13.2255,5817.0
2017-12-19 11:10:00,17.08,17.08,17.06,17.08,42264.0,13.2255,13.2255,13.21,13.2255,42264.0
2017-12-19 11:20:00,17.08,17.09,17.07,17.09,28518.0,13.2255,13.2333,13.2178,13.2333,28518.0
2017-12-19 11:30:00,17.08,17.09,17.08,17.08,30303.0,13.2255,13.2333,13.2255,13.2255,30303.0
2017-12-19 11:40:00,17.08,17.08,17.07,17.08,46785.0,13.2255,13.2255,13.2178,13.2255,46785.0
2017-12-19 11:50:00,17.07,17.08,17.07,17.07,33999.0,13.2178,13.2255,13.2178,13.2178,33999.0
2017-12-19 12:00:00,17.07,17.07,17.06,17.07,227109.0,13.2178,13.2178,13.21,13.2178,227109.0
2017-12-19 12:10:00,17.07,17.07,17.06,17.07,16947.0,13.2178,13.2178,13.21,13.2178,16947.0
2017-12-19 12:20:00,17.07,17.07,17.06,17.07,54063.0,13.2178,13.2178,13.21,13.2178,54063.0
2017-12-19 12:30:00,17.08,17.08,17.07,17.07,13449.0,13.2255,13.2255,13.2178,13.2178,13449.0
2017-12-19 12:40:00,17.07,17.07,17.07,17.07,22056.0,13.2178,13.2178,13.2178,13.2178,22056.0
2017-12-19 12:50:00,17.07,17.08,17.07,17.08,37752.0,13.2178,13.2255,13.2178,13.2255,37752.0
2017-12-19 13:00:00,17.09,17.09,17.08,17.08,55074.0,13.2333,13.2333,13.2255,13.2255,55074.0
2017-12-19 13:10:00,17.09,17.09,17.08,17.09,11814.0,13.2333,13.2333,13.2255,13.2333,11814.0
2017-12-19 13:20:00,17.09,17.09,17.08,17.08,21543.0,13.2333,13.2333,13.2255,13.2255,21543.0
2017-12-19 13:30:00,17.08,17.09,17.08,17.08,51444.0,13.2255,13.2333,13.2255,13.2255,51444.0
2017-12-19 13:40:00,17.09,17.09,17.08,17.08,28932.0,13.2333,13.2333,13.2255,13.2255,28932.0
2017-12-19 13:50:00,17.08,17.08,17.08,17.08,11976.0,13.2255,13.2255,13.2255,13.2255,11976.0
2017-12-19 14:00:00,17.08,17.08,17.07,17.08,32742.0,13.2255,13.2255,13.2178,13.2255,32742.0
2017-12-19 14:10:00,17.07,17.07,17.07,17.07,11700.0,13.2178,13.2178,13.2178,13.2178,11700.0
2017-12-19 14:20:00,17.07,17.08,17.06,17.08,37983.0,13.2178,13.2255,13.21,13.2255,37983.0
2017-12-19 14:30:00,17.08,17.08,17.07,17.07,2970.0,13.2255,13.2255,13.2178,13.2178,2970.0
2017-12-19 14:40:00,17.07,17.07,17.06,17.06,10854.0,13.2178,13.2178,13.21,13.21,10854.0
2017-12-19 14:50:00,17.06,17.06,17.05,17.06,21927.0,13.21,13.21,13.2023,13.21,21927.0
2017-12-19 15:00:00,17.06,17.06,17.04,17.05,21351.0,13.21,13.21,13.1945,13.2023,21351.0
2017-12-19 15:10:00,17.05,17.06,17.05,17.06,28455.0,13.2023,13.21,13.2023,13.21,28455.0
2017-12-19 15:20:00,17.06,17.07,17.06,17.07,44079.0,13.21,13.2178,13.21,13.2178,44079.0
2017-12-19 15:30:00,17.07,17.08,17.07,17.07,73353.0,13.2178,13.2255,13.2178,13.2178,73353.0
2017-12-19 15:40:00,17.07,17.07,17.06,17.07,46113.0,13.2178,13.2178,13.21,13.2178,46113.0
2017-12-19 15:50:00,17.06,17.08,17.06,17.06,39816.0,13.21,13.2255,13.21,13.21,39816.0
2017-12-20 09:30:00,17.13,17.14,17.06,17.07,208608.0,13.2642,13.272,13.21,13.2178,208608.0
2017-12-20 09:40:00,17.07,17.07,17.04,17.05,41931.0,13.2178,13.2178,13.1945,13.2023,41931.0
2017-12-20 09:50:00,17.06,17.07,17.06,17.07,44088.0,13.21,13.2178,13.21,13.2178,44088.0
2017-12-20 10:00:00,17.07,17.07,17.06,17.07,22458.0,13.2178,13.2178,13.21,13.2178,22458.0
2017-12-20 10:10:00,17.07,17.08,17.06,17.06,38652.0,13.2178,13.2255,13.21,13.21,38652.0
2017-12-20 10:20:00,17.06,17.07,17.05,17.06,53262.0,13.21,13.2178,13.2023,13.21,53262.0
2017-12-20 10:30:00,17.06,17.06,17.04,17.04,23982.0,13.21,13.21,13.1945,13.1945,23982.0
2017-12-20 10:40:00,17.05,17.05,17.03,17.04,40686.0,13.2023,13.2023,13.1868,13.1945,40686.0
2017-12-20 10:50:00,17.04,17.05,17.04,17.04,8550.0,13.1945,13.2023,13.1945,13.1945,8550.0
2017-12-20 11:00:00,17.05,17.07,17.04,17.06,17079.0,13.2023,13.2178,13.1945,13.21,17079.0
2017-12-20 11:10:00,17.06,17.06,17.05,17.06,26571.0,13.21,13.21,13.2023,13.21,26571.0
2017-12-20 11:20:00,17.05,17.07,17.05,17.07,33588.0,13.2023,13.2178,13.2023,13.2178,33588.0
2017-12-20 11:30:00,17.06,17.07,17.06,17.07,18123.0,13.21,13.2178,13.21,13.2178,18123.0
2017-12-20 11:40:00,17.07,17.07,17.07,17.07,24573.0,13.2178,13.2178,13.2178,13.2178,24573.0
2017-12-20 11:50:00,17.07,17.07,17.06,17.06,21333.0,13.2178,13.2178,13.21,13.21,21333.0
2017-12-20 12:00:00,17.06,17.07,17.06,17.06,29967.0,13.21,13.2178,13.21,13.21,29967.0
2017-12-20 12:10:00,17.06,17.07,17.06,17.07,101412.0,13.21,13.2178,13.21,13.2178,101412.0
2017-12-20 12:20:00,17.07,17.07,17.06,17.07,60933.0,13.2178,13.2178,13.21,13.2178,60933.0
2017-12-20 12:30:00,17.07,17.07,17.05,17.05,17874.0,13.2178,13.2178,13.2023,13.2023,17874.0
2017-12-20 12:40:00,17.06,17.07,17.06,17.07,22482.0,13.21,13.2178,13.21,13.2178,22482.0
2017-12-20 12:50:00,17.07,17.07,17.06,17.07,34743.0,13.2178,13.2178,13.21,13.2178,34743.0
2017-12-20 13:00:00,17.07,17.08,17.07,17.07,96468.0,13.2178,13.2255,13.2178,13.2178,96468.0
2017-12-20 13:10:00,17.08,17.08,17.07,17.08,39672.0,13.2255,13.2255,13.2178,13.2255,39672.0
2017-12-20 13:20:00,17.08,17.08,17.08,17.08,9810.0,13.2255,13.2255,13.2255,13.2255,9810.0
2017-12-20 13:30:00,17.08,17.09,17.08,17.08,55350.0,13.2255,13.2333,13.2255,13.2255,55350.0
2017-12-20 13:40:00,17.08,17.08,17.08,17.08,53796.0,13.2255,13.2255,13.2255,13.2255,53796.0
2017-12-20 13:50:00,17.08,17.08,17.08,17.08,71949.0,13.2255,13.2255,13.2255,13.2255,71949.0
2017-12-20 14:00:00,17.08,17.08,17.07,17.07,34101.0,13.2255,13.2255,13.2178,13.2178,34101.0
2017-12-20 14:10:00,17.07,17.07,17.06,17.07,34296.0,13.2178,13.2178,13.21,13.2178,34296.0
2017-12-20 14:20:00,17.07,17.07,17.05,17.06,47079.0,13.2178,13.2178,13.2023,13.21,47079.0
2017-12-20 14:30:00,17.06,17.06,17.05,17.06,7560.0,13.21,13.21,13.2023,13.21,7560.0
2017-12-20 14:40:00,17.06,17.06,17.05,17.05,57567.0,13.21,13.21,13.2023,13.2023,57567.0
2017-12-20 14:50:00,17.05,17.05,17.05,17.05,37617.0,13.2023,13.2023,13.2023,13.2023,37617.0
2017-12-20 15:00:00,17.05,17.06,17.05,17.06,29349.0,13.2023,13.21,13.2023,13.21,29349.0
2017-12-20 15:10:00,17.05,17.06,17.05,17.06,59064.0,13.2023,13.21,13.2023,13.21,59064.0
2017-12-20 15:20:00,17.06,17.06,17.06,17.06,31995.0,13.21,13.21,13.21,13.21,31995.0
2017-12-20 15:30:00,17.06,17.07,17.05,17.07,24081.0,13.21,13.2178,13.2023,13.2178,24081.0
2017-12-20 15:40:00,17.07,17.07,17.06,17.07,31602.0,13.2178,13.2178,13.21,13.2178,31602.0
2017-12-20 15:50:00,17.07,17.07,17.06,17.06,45330.0,13.2178,13.2178,13.21,13.21,45330.0
2017-12-21 09:30:00,17.1,17.1,17.05,17.05,110877.0,13.241,13.241,13.2023,13.2023,110877.0
2017-12-21 09:40:00,17.06,17.07,17.05,17.06,52566.0,13.21,13.2178,13.2023,13.21,52566.0
2017-12-21 09:50:00,17.06,17.06,17.05,17.05,28497.0,13.21,13.21,13.2023,13.2023,28497.0
2017-12-21 10:00:00,17.05,17.06,17.04,17.05,16875.0,13.2023,13.21,13.1945,13.2023,16875.0
2017-12-21 10:10:00,17.05,17.06,17.05,17.06,22452.0,13.2023,13.21,13.2023,13.21,22452.0
2017-12-21 10:20:00,17.06,17.06,17.05,17.06,10686.0,13.21,13.21,13.2023,13.21,10686.0
2017-12-21 10:30:00,17.06,17.08,17.06,17.08,46290.0,13.21,13.2255,13.21,13.2255,46290.0
2017-12-21 10:40:00,17.08,17.09,17.07,17.07,24828.0,13.2255,13.2333,13.2178,13.2178,24828.0
2017-12-21 10:50:00,17.07,17.07,17.07,17.07,39003.0,13.2178,13.2178,13.2178,13.2178,39003.0
2017-12-21 11:00:00,17.07,17.07,17.06,17.07,27645.0,13.2178,13.2178,13.21,13.2178,27645.0
2017-12-21 11:10:00,17.07,17.07,17.07,17.07,22623.0,13.2178,13.2178,13.2178,13.2178,22623.0
2017-12-21 11:20:00,17.07,17.08,17.07,17.07,50793.0,13.2178,13.2255,13.2178,13.2178,50793.0
2017-12-21 11:30:00,17.08,17.08,17.07,17.08,43296.0,13.2255,13.2255,13.2178,13.2255,43296.0
2017-12-21 11:40:00,17.08,17.08,17.08,17.08,35460.0,13.2255,13.2255,13.2255,13.2255,35460.0
2017-12-21 11:50:00,17.08,17.08,17.08,17.08,20727.0,13.2255,13.2255,13.2255,13.2255,20727.0
2017-12-21 12:00:00,17.07,17.08,17.06,17.07,113577.0,13.2178,13.2255,13.21,13.2178,113577.0
2017-12-21 12:10:00,17.07,17.07,17.06,17.07,47259.0,13.2178,13.2178,13.21,13.2178,47259.0
2017-12-21 12:20:00,17.07,17.07,17.06,17.06,20799.0,13.2178,13.2178,13.21,13.21,20799.0
2017-12-21 12:30:00,17.07,17.07,17.06,17.07,34494.0,13.2178,13.2178,13.21,13.2178,34494.0
2017-12-21 12:40:00,17.07,17.07,17.06,17.06,47811.0,13.2178,13.2178,13.21,13.21,47811.0
2017-12-21 12:50:00,17.06,17.07,17.06,17.07,15438.0,13.21,13.2178,13.21,13.2178,15438.0
2017-12-21 13:00:00,17.07,17.08,17.07,17.08,21126.0,13.2178,13.2255,13.2178,13.2255,21126.0
2017-12-21 13:10:00,17.08,17.08,17.08,17.08,34329.0,13.2255,13.2255,13.2255,13.2255,34329.0
2017-12-21 13:20:00,17.08,17.09,17.08,17.09,8229.0,13.2255,13.2333,13.2255,13.2333,8229.0
2017-12-21 13:30:00,17.08,17.08,17.08,17.08,30708.0,13.2255,13.2255,13.2255,13.2255,30708.0
2017-12-21 13:40:00,17.08,17.08,17.08,17.08,20268.0,13.2255,13.2255,13.2255,13.2255,20268.0
2017-12-21 13:50:00,17.08,17.08,17.07,17.08,8778.0,13.2255,13.2255,13.2178,13.2255,8778.0
2017-12-21 14:00:00,17.08,17.08,17.07,17.07,48027.0,13.2255,13.2255,13.2178,13.2178,48027.0
2017-12-21 14:10:00,17.07,17.08,17.07,17.07,7764.0,13.2178,13.2255,13.2178,13.2178,7764.0
2017-12-21 14:20:00,17.07,17.07,17.06,17.07,8577.0,13.2178,13.2178,13.21,13.2178,8577.0
2017-12-21 14:30:00,17.07,17.07,17.06,17.07,35280.0,13.2178,13.2178,13.21,13.2178,35280.0
2017-12-21 14:40:00,17.07,17.07,17.06,17.06,95247.0,13.2178,13.2178,13.21,13.21,95247.0
2017-12-21 14:50:00,17.06,17.07,17.05,17.07,56268.0,13.21,13.2178,13.2023,13.2178,56268.0
2017-12-21 15:00:00,17.07,17.07,17.06,17.06,19704.0,13.2178,13.2178,13.21,13.21,19704.0
2017-12-21 15:10:00,17.06,17.07,17.05,17.05,57621.0,13.21,13.2178,13.2023,13.2023,57621.0
2017-12-21 15:20:00,17.05,17.06,17.05,17.05,45609.0,13.2023,13.21,13.2023,13.2023,45609.0
2017-12-21 15:30:00,17.06,17.06,17.05,17.05,44121.0,13.21,13.21,13.2023,13.2023,44121.0
2017-12-21 15:40:00,17.05,17.06,17.04,17.04,61023.0,13.2023,13.21,13.1945,13.1945,61023.0
2017-12-21 15:50:00,17.04,17.04,17.02,17.04,66483.0,13.1945,13.1945,13.1791,13.1945,66483.0
2017-12-22 09:30:00,17.05,17.06,17.03,17.03,131400.0,13.2023,13.21,13.1868,13.1868,131400.0
2017-12-22 09:40:00,17.04,17.06,17.04,17.05,24921.0,13.1945,13.21,13.1945,13.2023,24921.0
2017-12-22 09:50:00,17.05,17.06,17.04,17.06,13173.0,13.2023,13.21,13.1945,13.21,13173.0
2017-12-22 10:00:00,17.06,17.06,17.05,17.06,129099.0,13.21,13.21,13.2023,13.21,129099.0
2017-12-22 10:10:00,17.06,17.06,17.04,17.05,30831.0,13.21,13.21,13.1945,13.2023,30831.0
2017-12-22 10:20:00,17.05,17.05,17.04,17.05,20751.0,13.2023,13.2023,13.1945,13.2023,20751.0
2017-12-22 10:30:00,17.05,17.06,17.04,17.04,18747.0,13.2023,13.21,13.1945,13.1945,18747.0
2017-12-22 10:40:00,17.04,17.05,17.04,17.05,20883.0,13.1945,13.2023,13.1945,13.2023,20883.0
2017-12-22 10:50:00,17.04,17.05,17.04,17.04,20349.0,13.1945,13.2023,13.1945,13.1945,20349.0
2017-12-22 11:00:00,17.04,17.04,17.03,17.04,36345.0,13.1945,13.1945,13.1868,13.1945,36345.0
2017-12-22 11:10:00,17.04,17.04,17.03,17.04,33372.0,13.1945,13.1945,13.1868,13.1945,33372.0
2017-12-22 11:20:00,17.04,17.04,17.04,17.04,20175.0,13.1945,13.1945,13.1945,13.1945,20175.0
2017-12-22 11:30:00,17.04,17.04,17.02,17.03,49065.0,13.1945,13.1945,13.1791,13.1868,49065.0
2017-12-22 11:40:00,17.04,17.04,17.03,17.04,26709.0,13.1945,13.1945,13.1868,13.1945,26709.0
2017-12-22 11:50:00,17.04,17.04,17.03,17.03,32754.0,13.1945,13.1945,13.1868,13.1868,32754.0
2017-12-22 12:00:00,17.03,17.03,17.03,17.03,35490.0,13.1868,13.1868,13.1868,13.1868,35490.0
2017-12-22 12:10:00,17.03,17.04,17.03,17.04,21624.0,13.1868,13.1945,13.1868,13.1945,21624.0
2017-12-22 12:20:00,17.04,17.04,17.03,17.04,7095.0,13.1945,13.1945,13.1868,13.1945,7095.0
2017-12-22 12:30:00,17.04,17.04,17.03,17.04,12822.0,13.1945,13.1945,13.1868,13.1945,12822.0
2017-12-22 12:40:00,17.04,17.04,17.03,17.03,12198.0,13.1945,13.1945,13.1868,13.1868,12198.0
2017-12-22 12:50:00,17.03,17.03,17.03,17.03,20004.0,13.1868,13.1868,13.1868,13.1868,20004.0
2017-12-22 13:00:00,17.03,17.03,17.03,17.03,46716.0,13.1868,13.1868,13.1868,13.1868,46716.0
2017-12-22 13:10:00,17.03,17.03,17.03,17.03,12819.0,13.1868,13.1868,13.1868,13.1868,12819.0
2017-12-22 13:20:00,17.03,17.03,17.03,17.03,6243.0,13.1868,13.1868,13.1868,13.1868,6243.0
2017-12-22 13:30:00,17.03,17.04,17.03,17.03,5805.0,13.1868,13.1945,13.1868,13.1868,5805.0
2017-12-22 13:40:00,17.03,17.05,17.03,17.04,16149.0,13.1868,13.2023,13.1868,13.1945,16149.0
2017-12-22 13:50:00,17.04,17.05,17.04,17.05,16209.0,13.1945,13.2023,13.1945,13.2023,16209.0
2017-12-22 14:00:00,17.05,17.05,17.04,17.04,43122.0,13.2023,13.2023,13.1945,13.1945,43122.0
2017-12-22 14:10:00,17.04,17.05,17.04,17.05,14340.0,13.1945,13.2023,13.1945,13.2023,14340.0
2017-12-22 14:20:00,17.05,17.05,17.04,17.04,11547.0,13.2023,13.2023,13.1945,13.1945,11547.0
2017-12-22 14:30:00,17.05,17.05,17.04,17.04,7659.0,13.2023,13.2023,13.1945,13.1945,7659.0
2017-12-22 14:40:00,17.04,17.05,17.04,17.05,18027.0,13.1945,13.2023,13.1945,13.2023,18027.0
2017-12-22 14:50:00,17.05,17.05,17.04,17.05,6180.0,13.2023,13.2023,13.1945,13.2023,6180.0
2017-12-22 15:00:00,17.05,17.05,17.04,17.05,9399.0,13.2023,13.2023,13.1945,13.2023,9399.0
2017-12-22 15:10:00,17.04,17.05,17.04,17.04,25521.0,13.1945,13.2023,13.1945,13.1945,25521.0
2017-12-22 15:20:00,17.04,17.04,17.04,17.04,26949.0,13.1945,13.1945,13.1945,13.1945,26949.0
2017-12-22 15:30:00,17.04,17.05,17.04,17.05,62547.0,13.1945,13.2023,13.1945,13.2023,62547.0
2017-12-22 15:40:00,17.05,17.05,17.04,17.05,66795.0,13.2023,13.2023,13.1945,13.2023,66795.0
2017-12-22 15:50:00,17.05,17.06,17.04,17.06,209640.0,13.2023,13.21,13.1945,13.21,209640.0
2017-12-26 09:30:00,17.05,17.06,17.04,17.06,139569.0,13.2023,13.21,13.1945,13.21,139569.0
2017-12-26 09:40:00,17.07,17.08,17.06,17.08,27309.0,13.2178,13.2255,13.21,13.2255,27309.0
2017-12-26 09:50:00,17.08,17.08,17.07,17.08,20502.0,13.2255,13.2255,13.2178,13.2255,20502.0
2017-12-26 10:00:00,17.08,17.09,17.08,17.09,29559.0,13.2255,13.2333,13.2255,13.2333,29559.0
2017-12-26 10:10:00,17.09,17.09,17.09,17.09,15456.0,13.2333,13.2333,13.2333,13.2333,15456.0
2017-12-26 10:20:00,17.09,17.09,17.09,17.09,128310.0,13.2333,13.2333,13.2333,13.2333,128310.0
2017-12-26 10:30:00,17.09,17.09,17.08,17.09,175164.0,13.2333,13.2333,13.2255,13.2333,175164.0
2017-12-26 10:40:00,17.09,17.09,17.08,17.09,215874.0,13.2333,13.2333,13.2255,13.2333,215874.0
2017-12-26 10:50:00,17.09,17.09,17.08,17.08,220818.0,13.2333,13.2333,13.2255,13.2255,220818.0
2017-12-26 11:00:00,17.08,17.08,17.07,17.08,12927.0,13.2255,13.2255,13.2178,13.2255,12927.0
2017-12-26 11:10:00,17.08,17.08,17.07,17.08,19218.0,13.2255,13.2255,13.2178,13.2255,19218.0
2017-12-26 11:20:00,17.08,17.08,17.07,17.08,16659.0,13.2255,13.2255,13.2178,13.2255,16659.0
2017-12-26 11:30:00,17.07,17.08,17.07,17.08,16290.0,13.2178,13.2255,13.2178,13.2255,16290.0
2017-12-26 11:40:00,17.07,17.08,17.07,17.08,18450.0,13.2178,13.2255,13.2178,13.2255,18450.0
2017-12-26 11:50:00,17.08,17.08,17.07,17.08,32976.0,13.2255,13.2255,13.2178,13.2255,32976.0
2017-12-26 12:00:00,17.08,17.08,17.07,17.08,9948.0,13.2255,13.2255,13.2178,13.2255,9948.0
2017-12-26 12:10:00,17.08,17.08,17.07,17.07,13779.0,13.2255,13.2255,13.2178,13.2178,13779.0
2017-12-26 12:20:00,17.07,17.08,17.07,17.08,23505.0,13.2178,13.2255,13.2178,13.2255,23505.0
2017-12-26 12:30:00,17.08,17.08,17.07,17.07,56466.0,13.2255,13.2255,13.2178,13.2178,56466.0
2017-12-26 12:40:00,17.07,17.08,17.07,17.07,22998.0,13.2178,13.2255,13.2178,13.2178,22998.0
2017-12-26 12:50:00,17.07,17.07,17.06,17.07,36477.0,13.2178,13.2178,13.21,13.2178,36477.0
2017-12-26 13:00:00,17.07,17.07,17.06,17.07,187662.0,13.2178,13.2178,13.21,13.2178,187662.0
2017-12-26 13:10:00,17.06,17.07,17.06,17.06,11379.0,13.21,13.2178,13.21,13.21,11379.0
2017-12-26 13:20:00,17.07,17.07,17.06,17.07,77748.0,13.2178,13.2178,13.21,13.2178,77748.0
2017-12-26 13:30:00,17.07,17.07,17.06,17.06,28026.0,13.2178,13.2178,13.21,13.21,28026.0
2017-12-26 13:40:00,17.06,17.07,17.06,17.07,24633.0,13.21,13.2178,13.21,13.2178,24633.0
2017-12-26 13:50:00,17.07,17.07,17.06,17.07,7500.0,13.2178,13.2178,13.21,13.2178,7500.0
2017-12-26 14:00:00,17.07,17.07,17.06,17.06,7926.0,13.2178,13.2178,13.21,13.21,7926.0
2017-12-26 14:10:00,17.06,17.06,17.06,17.06,13125.0,13.21,13.21,13.21,13.21,13125.0
2017-12-26 14:20:00,17.06,17.06,17.06,17.06,28494.0,13.21,13.21,13.21,13.21,28494.0
2017-12-26 14:30:00,17.06,17.06,17.06,17.06,68415.0,13.21,13.21,13.21,13.21,68415.0
2017-12-26 14:40:00,17.06,17.07,17.06,17.07,21102.0,13.21,13.2178,13.21,13.2178,21102.0
2017-12-26 14:50:00,17.07,17.07,17.06,17.07,78576.0,13.2178,13.2178,13.21,13.2178,78576.0
2017-12-26 15:00:00,17.07,17.07,17.06,17.07,8346.0,13.2178,13.2178,13.21,13.2178,8346.0
2017-12-26 15:10:00,17.07,17.07,17.06,17.07,16563.0,13.2178,13.2178,13.21,13.2178,16563.0
2017-12-26 15:20:00,17.06,17.07,17.06,17.06,47844.0,13.21,13.2178,13.21,13.21,47844.0
2017-12-26 15:30:00,17.06,17.06,17.05,17.06,40536.0,13.21,13.21,13.2023,13.21,40536.0
2017-12-26 15:40:00,17.06,17.06,17.06,17.06,33696.0,13.21,13.21,13.21,13.21,33696.0
2017-12-26 15:50:00,17.06,17.07,17.06,17.07,109365.0,13.21,13.2178,13.21,13.2178,109365.0
2017-12-27 09:30:00,17.08,17.1,17.08,17.09,105132.0,13.2255,13.241,13.2255,13.2333,105132.0
2017-12-27 09:40:00,17.09,17.09,17.08,17.09,15576.0,13.2333,13.2333,13.2255,13.2333,15576.0
2017-12-27 09:50:00,17.09,17.09,17.08,17.09,18195.0,13.2333,13.2333,13.2255,13.2333,18195.0
2017-12-27 10:00:00,17.09,17.1,17.09,17.1,90237.0,13.2333,13.241,13.2333,13.241,90237.0
2017-12-27 10:10:00,17.1,17.1,17.09,17.09,29580.0,13.241,13.241,13.2333,13.2333,29580.0
2017-12-27 10:20:00,17.1,17.1,17.09,17.1,17118.0,13.241,13.241,13.2333,13.241,17118.0
2017-12-27 10:30:00,17.1,17.1,17.1,17.1,26613.0,13.241,13.241,13.241,13.241,26613.0
2017-12-27 10:40:00,17.1,17.11,17.1,17.11,26637.0,13.241,13.2487,13.241,13.2487,26637.0
2017-12-27 10:50:00,17.11,17.11,17.11,17.11,42720.0,13.2487,13.2487,13.2487,13.2487,42720.0
2017-12-27 11:00:00,17.11,17.12,17.11,17.11,36126.0,13.2487,13.2565,13.2487,13.2487,36126.0
2017-12-27 11:10:00,17.11,17.11,17.11,17.11,13788.0,13.2487,13.2487,13.2487,13.2487,13788.0
2017-12-27 11:20:00,17.11,17.11,17.11,17.11,29658.0,13.2487,13.2487,13.2487,13.2487,29658.0
2017-12-27 11:30:00,17.11,17.11,17.1,17.1,11682.0,13.2487,13.2487,13.241,13.241,11682.0
2017-12-27 11:40:00,17.1,17.1,17.09,17.09,23769.0,13.241,13.241,13.2333,13.2333,23769.0
2017-12-27 11:50:00,17.09,17.1,17.09,17.1,18024.0,13.2333,13.241,13.2333,13.241,18024.0
2017-12-27 12:00:00,17.09,17.1,17.08,17.1,26691.0,13.2333,13.241,13.2255,13.241,26691.0
2017-12-27 12:10:00,17.1,17.1,17.09,17.09,38385.0,13.241,13.241,13.2333,13.2333,38385.0
2017-12-27 12:20:00,17.09,17.09,17.09,17.09,14403.0,13.2333,13.2333,13.2333,13.2333,14403.0
2017-12-27 12:30:00,17.09,17.09,17.08,17.09,29598.0,13.2333,13.2333,13.2255,13.2333,29598.0
2017-12-27 12:40:00,17.09,17.09,17.09,17.09,20922.0,13.2333,13.2333,13.2333,13.2333,20922.0
2017-12-27 12:50:00,17.09,17.09,17.08,17.09,27186.0,13.2333,13.2333,13.2255,13.2333,27186.0
2017-12-27 13:00:00,17.08,17.09,17.08,17.09,37716.0,13.2255,13.2333,13.2255,13.2333,37716.0
2017-12-27 13:10:00,17.09,17.09,17.08,17.08,23352.0,13.2333,13.2333,13.2255,13.2255,23352.0
2017-12-27 13:20:00,17.09,17.09,17.08,17.08,141999.0,13.2333,13.2333,13.2255,13.2255,141999.0
2017-12-27 13:30:00,17.08,17.08,17.08,17.08,28569.0,13.2255,13.2255,13.2255,13.2255,28569.0
2017-12-27 13:40:00,17.08,17.08,17.08,17.08,3246.0,13.2255,13.2255,13.2255,13.2255,3246.0
2017-12-27 13:50:00,17.08,17.09,17.08,17.08,36093.0,13.2255,13.2333,13.2255,13.2255,36093.0
2017-12-27 14:00:00,17.08,17.08,17.08,17.08,33957.0,13.2255,13.2255,13.2255,13.2255,33957.0
2017-12-27 14:10:00,17.08,17.08,17.08,17.08,9342.0,13.2255,13.2255,13.2255,13.2255,9342.0
2017-12-27 14:20:00,17.08,17.09,17.08,17.09,2484153.0,13.2255,13.2333,13.2255,13.2333,2484153.0
2017-12-27 14:30:00,17.08,17.09,17.08,17.08,6180.0,13.2255,13.2333,13.2255,13.2255,6180.0
2017-12-27 14:40:00,17.08,17.09,17.08,17.08,35949.0,13.2255,13.2333,13.2255,13.2255,35949.0
2017-12-27 14:50:00,17.08,17.08,17.08,17.08,10659.0,13.2255,13.2255,13.2255,13.2255,10659.0
2017-12-27 15:00:00,17.08,17.09,17.08,17.08,8130.0,13.2255,13.2333,13.2255,13.2255,8130.0
2017-12-27 15:10:00,17.08,17.08,17.08,17.08,14241.0,13.2255,13.2255,13.2255,13.2255,14241.0
2017-12-27 15:20:00,17.08,17.08,17.07,17.07,28278.0,13.2255,13.2255,13.2178,13.2178,28278.0
2017-12-27 15:30:00,17.07,17.08,17.07,17.07,18717.0,13.2178,13.2255,13.2178,13.2178,18717.0
2017-12-27 15:40:00,17.07,17.08,17.07,17.07,177633.0,13.2178,13.2255,13.2178,13.2178,177633.0
2017-12-27 15:50:00,17.07,17.09,17.07,17.09,214467.0,13.2178,13.2333,13.2178,13.2333,214467.0
2017-12-28 09:30:00,17.13,17.13,17.1,17.1,132216.0,13.2642,13.2642,13.241,13.241,132216.0
2017-12-28 09:40:00,17.1,17.1,17.09,17.09,60426.0,13.241,13.241,13.2333,13.2333,60426.0
2017-12-28 09:50:00,17.09,17.09,17.08,17.09,20853.0,13.2333,13.2333,13.2255,13.2333,20853.0
2017-12-28 10:00:00,17.09,17.09,17.08,17.08,3795.0,13.2333,13.2333,13.2255,13.2255,3795.0
2017-12-28 10:10:00,17.09,17.09,17.08,17.09,48957.0,13.2333,13.2333,13.2255,13.2333,48957.0
2017-12-28 10:20:00,17.09,17.09,17.09,17.09,9915.0,13.2333,13.2333,13.2333,13.2333,9915.0
2017-12-28 10:30:00,17.09,17.09,17.09,17.09,20361.0,13.2333,13.2333,13.2333,13.2333,20361.0
2017-12-28 10:40:00,17.09,17.1,17.09,17.1,11799.0,13.2333,13.241,13.2333,13.241,11799.0
2017-12-28 10:50:00,17.1,17.1,17.09,17.09,22467.0,13.241,13.241,13.2333,13.2333,22467.0
2017-12-28 11:00:00,17.1,17.1,17.09,17.09,24879.0,13.241,13.241,13.2333,13.2333,24879.0
2017-12-28 11:10:00,17.09,17.1,17.09,17.09,20280.0,13.2333,13.241,13.2333,13.2333,20280.0
2017-12-28 11:20:00,17.09,17.09,17.08,17.09,13122.0,13.2333,13.2333,13.2255,13.2333,13122.0
2017-12-28 11:30:00,17.09,17.09,17.08,17.09,51123.0,13.2333,13.2333,13.2255,13.2333,51123.0
2017-12-28 11:40:00,17.09,17.09,17.09,17.09,10905.0,13.2333,13.2333,13.2333,13.2333,10905.0
2017-12-28 11:50:00,17.09,17.09,17.09,17.09,12978.0,13.2333,13.2333,13.2333,13.2333,12978.0
2017-12-28 12:00:00,17.09,17.09,17.08,17.08,104130.0,13.2333,13.2333,13.2255,13.2255,104130.0
2017-12-28 12:10:00,17.08,17.08,17.08,17.08,8301.0,13.2255,13.2255,13.2255,13.2255,8301.0
2017-12-28 12:20:00,17.08,17.08,17.08,17.08,19626.0,13.2255,13.2255,13.2255,13.2255,19626.0
2017-12-28 12:30:00,17.08,17.08,17.08,17.08,5457.0,13.2255,13.2255,13.2255,13.2255,5457.0
2017-12-28 12:40:00,17.08,17.08,17.08,17.08,25500.0,13.2255,13.2255,13.2255,13.2255,25500.0
2017-12-28 12:50:00,17.08,17.08,17.08,17.08,30381.0,13.2255,13.2255,13.2255,13.2255,30381.0
2017-12-28 13:00:00,17.08,17.08,17.08,17.08,213822.0,13.2255,13.2255,13.2255,13.2255,213822.0
2017-12-28 13:10:00,17.08,17.08,17.08,17.08,107973.0,13.2255,13.2255,13.2255,13.2255,107973.0
2017-12-28 13:20:00,17.08,17.08,17.07,17.08,27414.0,13.2255,13.2255,13.2178,13.2255,27414.0
2017-12-28 13:30:00,17.08,17.08,17.07,17.08,19662.0,13.2255,13.2255,13.2178,13.2255,19662.0
2017-12-28 13:40:00,17.08,17.08,17.07,17.08,21069.0,13.2255,13.2255,13.2178,13.2255,21069.0
2017-12-28 13:50:00,17.08,17.08,17.07,17.08,14223.0,13.2255,13.2255,13.2178,13.2255,14223.0
2017-12-28 14:00:00,17.08,17.08,17.07,17.08,7287.0,13.2255,13.2255,13.2178,13.2255,7287.0
2017-12-28 14:10:00,17.08,17.08,17.07,17.08,50961.0,13.2255,13.2255,13.2178,13.2255,50961.0
2017-12-28 14:20:00,17.08,17.08,17.07,17.08,23049.0,13.2255,13.2255,13.2178,13.2255,23049.0
2017-12-28 14:30:00,17.08,17.08,17.07,17.07,48048.0,13.2255,13.2255,13.2178,13.2178,48048.0
2017-12-28 14:40:00,17.08,17.08,17.08,17.08,61503.0,13.2255,13.2255,13.2255,13.2255,61503.0
2017-12-28 14:50:00,17.08,17.08,17.08,17.08,55836.0,13.2255,13.2255,13.2255,13.2255,55836.0
2017-12-28 15:00:00,17.08,17.08,17.08,17.08,27216.0,13.2255,13.2255,13.2255,13.2255,27216.0
2017-12-28 15:10:00,17.08,17.08,17.08,17.08,36531.0,13.2255,13.2255,13.2255,13.2255,36531.0
2017-12-28 15:20:00,17.08,17.08,17.08,17.08,25737.0,13.2255,13.2255,13.2255,13.2255,25737.0
2017-12-28 15:30:00,17.08,17.08,17.08,17.08,97755.0,13.2255,13.2255,13.2255,13.2255,97755.0
2017-12-28 15:40:00,17.08,17.09,17.08,17.09,27162.0,13.2255,13.2333,13.2255,13.2333,27162.0
2017-12-28 15:50:00,17.09,17.1,17.08,17.1,158439.0,13.2333,13.241,13.2255,13.241,158439.0
2017-12-29 09:30:00,17.13,17.13,17.11,17.13,186165.0,13.2642,13.2642,13.2487,13.2642,186165.0
2017-12-29 09:40:00,17.13,17.13,17.12,17.13,41121.0,13.2642,13.2642,13.2565,13.2642,41121.0
2017-12-29 09:50:00,17.13,17.13,17.12,17.12,15693.0,13.2642,13.2642,13.2565,13.2565,15693.0
2017-12-29 10:00:00,17.13,17.13,17.13,17.13,19806.0,13.2642,13.2642,13.2642,13.2642,19806.0
2017-12-29 10:10:00,17.13,17.13,17.12,17.13,22941.0,13.2642,13.2642,13.2565,13.2642,22941.0
2017-12-29 10:20:00,17.13,17.13,17.13,17.13,23169.0,13.2642,13.2642,13.2642,13.2642,23169.0
2017-12-29 10:30:00,17.13,17.13,17.12,17.12,31878.0,13.2642,13.2642,13.2565,13.2565,31878.0
2017-12-29 10:40:00,17.12,17.13,17.12,17.12,69603.0,13.2565,13.2642,13.2565,13.2565,69603.0
2017-12-29 10:50:00,17.12,17.12,17.12,17.12,15354.0,13.2565,13.2565,13.2565,13.2565,15354.0
2017-12-29 11:00:00,17.13,17.13,17.11,17.12,19350.0,13.2642,13.2642,13.2487,13.2565,19350.0
2017-12-29 11:10:00,17.11,17.12,17.11,17.12,22821.0,13.2487,13.2565,13.2487,13.2565,22821.0
2017-12-29 11:20:00,17.12,17.12,17.11,17.12,10593.0,13.2565,13.2565,13.2487,13.2565,10593.0
2017-12-29 11:30:00,17.12,17.12,17.11,17.12,29226.0,13.2565,13.2565,13.2487,13.2565,29226.0
2017-12-29 11:40:00,17.11,17.12,17.11,17.12,45927.0,13.2487,13.2565,13.2487,13.2565,45927.0
2017-12-29 11:50:00,17.13,17.13,17.12,17.12,41958.0,13.2642,13.2642,13.2565,13.2565,41958.0
2017-12-29 12:00:00,17.13,17.13,17.12,17.12,22044.0,13.2642,13.2642,13.2565,13.2565,22044.0
2017-12-29 12:10:00,17.12,17.13,17.12,17.13,110436.0,13.2565,13.2642,13.2565,13.2642,110436.0
2017-12-29 12:20:00,17.12,17.13,17.12,17.12,32943.0,13.2565,13.2642,13.2565,13.2565,32943.0
2017-12-29 12:30:00,17.12,17.12,17.12,17.12,47922.0,13.2565,13.2565,13.2565,13.2565,47922.0
2017-12-29 12:40:00,17.12,17.12,17.11,17.11,38772.0,13.2565,13.2565,13.2487,13.2487,38772.0
2017-12-29 12:50:00,17.11,17.12,17.11,17.11,34218.0,13.2487,13.2565,13.2487,13.2487,34218.0
2017-12-29 13:00:00,17.12,17.12,17.11,17.11,15669.0,13.2565,13.2565,13.2487,13.2487,15669.0
2017-12-29 13:10:00,17.11,17.11,17.11,17.11,28326.0,13.2487,13.2487,13.2487,13.2487,28326.0
2017-12-29 13:20:00,17.11,17.12,17.11,17.11,24624.0,13.2487,13.2565,13.2487,13.2487,24624.0
2017-12-29 13:30:00,17.11,17.11,17.11,17.11,16299.0,13.2487,13.2487,13.2487,13.2487,16299.0
2017-12-29 13:40:00,17.11,17.11,17.1,17.1,61761.0,13.2487,13.2487,13.241,13.241,61761.0
2017-12-29 13:50:00,17.1,17.11,17.09,17.1,49890.0,13.241,13.2487,13.2333,13.241,49890.0
2017-12-29 14:00:00,17.1,17.1,17.1,17.1,31305.0,13.241,13.241,13.241,13.241,31305.0
2017-12-29 14:10:00,17.1,17.11,17.1,17.11,24042.0,13.241,13.2487,13.241,13.2487,24042.0
2017-12-29 14:20:00,17.11,17.11,17.11,17.11,41583.0,13.2487,13.2487,13.2487,13.2487,41583.0
2017-12-29 14:30:00,17.11,17.11,17.1,17.1,27633.0,13.2487,13.2487,13.241,13.241,27633.0
2017-12-29 14:40:00,17.1,17.11,17.1,17.11,41253.0,13.241,13.2487,13.241,13.2487,41253.0
2017-12-29 14:50:00,17.11,17.11,17.1,17.11,21174.0,13.2487,13.2487,13.241,13.2487,21174.0
2017-12-29 15:00:00,17.11,17.11,17.1,17.11,29577.0,13.2487,13.2487,13.241,13.2487,29577.0
2017-12-29 15:10:00,17.11,17.11,17.11,17.11,36780.0,13.2487,13.2487,13.2487,13.2487,36780.0
2017-12-29 15:20:00,17.11,17.12,17.11,17.12,33435.0,13.2487,13.2565,13.2487,13.2565,33435.0
2017-12-29 15:30:00,17.12,17.12,17.1,17.1,29649.0,13.2565,13.2565,13.241,13.241,29649.0
2017-12-29 15:40:00,17.1,17.1,17.09,17.1,72498.0,13.241,13.241,13.2333,13.241,72498.0
2017-12-29 15:50:00,17.1,17.1,17.06,17.06,263442.0,13.241,13.241,13.21,13.21,263442.0
2018-01-02 09:30:00,17.12,17.12,17.09,17.11,271386.0,13.2565,13.2565,13.2333,13.2487,271386.0
2018-01-02 09:40:00,17.11,17.11,17.09,17.09,44976.0,13.2487,13.2487,13.2333,13.2333,44976.0
2018-01-02 09:50:00,17.09,17.1,17.08,17.1,79014.0,13.2333,13.241,13.2255,13.241,79014.0
2018-01-02 10:00:00,17.1,17.12,17.1,17.11,40113.0,13.241,13.2565,13.241,13.2487,40113.0
2018-01-02 10:10:00,17.1,17.11,17.1,17.11,59229.0,13.241,13.2487,13.241,13.2487,59229.0
2018-01-02 10:20:00,17.11,17.11,17.1,17.11,47679.0,13.2487,13.2487,13.241,13.2487,47679.0
2018-01-02 10:30:00,17.11,17.11,17.09,17.1,81885.0,13.2487,13.2487,13.2333,13.241,81885.0
2018-01-02 10:40:00,17.1,17.1,17.09,17.09,74610.0,13.241,13.241,13.2333,13.2333,74610.0
2018-01-02 10:50:00,17.09,17.1,17.09,17.09,26892.0,13.2333,13.241,13.2333,13.2333,26892.0
2018-01-02 11:00:00,17.09,17.1,17.09,17.1,38115.0,13.2333,13.241,13.2333,13.241,38115.0
2018-01-02 11:10:00,17.09,17.1,17.09,17.1,35826.0,13.2333,13.241,13.2333,13.241,35826.0
2018-01-02 11:20:00,17.1,17.1,17.08,17.09,40911.0,13.241,13.241,13.2255,13.2333,40911.0
2018-01-02 11:30:00,17.09,17.09,17.08,17.08,20169.0,13.2333,13.2333,13.2255,13.2255,20169.0
2018-01-02 11:40:00,17.08,17.08,17.07,17.08,38769.0,13.2255,13.2255,13.2178,13.2255,38769.0
2018-01-02 11:50:00,17.08,17.09,17.08,17.08,117756.0,13.2255,13.2333,13.2255,13.2255,117756.0
2018-01-02 12:00:00,17.08,17.09,17.08,17.09,32283.0,13.2255,13.2333,13.2255,13.2333,32283.0
2018-01-02 12:10:00,17.09,17.09,17.08,17.09,24969.0,13.2333,13.2333,13.2255,13.2333,24969.0
2018-01-02 12:20:00,17.09,17.09,17.08,17.08,10632.0,13.2333,13.2333,13.2255,13.2255,10632.0
2018-01-02 12:30:00,17.08,17.09,17.08,17.08,24978.0,13.2255,13.2333,13.2255,13.2255,24978.0
2018-01-02 12:40:00,17.08,17.08,17.07,17.07,35880.0,13.2255,13.2255,13.2178,13.2178,35880.0
2018-01-02 12:50:00,17.07,17.08,17.07,17.07,120603.0,13.2178,13.2255,13.2178,13.2178,120603.0
2018-01-02 13:00:00,17.08,17.08,17.07,17.08,32661.0,13.2255,13.2255,13.2178,13.2255,32661.0
2018-01-02 13:10:00,17.08,17.09,17.08,17.08,30279.0,13.2255,13.2333,13.2255,13.2255,30279.0
2018-01-02 13:20:00,17.08,17.09,17.08,17.09,37287.0,13.2255,13.2333,13.2255,13.2333,37287.0
2018-01-02 13:30:00,17.08,17.09,17.08,17.09,15864.0,13.2255,13.2333,13.2255,13.2333,15864.0
2018-01-02 13:40:00,17.08,17.09,17.08,17.08,30984.0,13.2255,13.2333,13.2255,13.2255,30984.0
2018-01-02 13:50:00,17.08,17.08,17.08,17.08,83439.0,13.2255,13.2255,13.2255,13.2255,83439.0
2018-01-02 14:00:00,17.08,17.08,17.08,17.08,29673.0,13.2255,13.2255,13.2255,13.2255,29673.0
2018-01-02 14:10:00,17.08,17.08,17.07,17.08,33087.0,13.2255,13.2255,13.2178,13.2255,33087.0
2018-01-02 14:20:00,17.08,17.08,17.08,17.08,16176.0,13.2255,13.2255,13.2255,13.2255,16176.0
2018-01-02 14:30:00,17.08,17.09,17.08,17.08,56658.0,13.2255,13.2333,13.2255,13.2255,56658.0
2018-01-02 14:40:00,17.08,17.09,17.08,17.09,29958.0,13.2255,13.2333,13.2255,13.2333,29958.0
2018-01-02 14:50:00,17.08,17.08,17.08,17.08,47952.0,13.2255,13.2255,13.2255,13.2255,47952.0
2018-01-02 15:00:00,17.08,17.08,17.08,17.08,65289.0,13.2255,13.2255,13.2255,13.2255,65289.0
2018-01-02 15:10:00,17.08,17.09,17.08,17.09,20619.0,13.2255,13.2333,13.2255,13.2333,20619.0
2018-01-02 15:20:00,17.09,17.09,17.08,17.09,94275.0,13.2333,13.2333,13.2255,13.2333,94275.0
2018-01-02 15:30:00,17.09,17.09,17.08,17.08,29652.0,13.2333,13.2333,13.2255,13.2255,29652.0
2018-01-02 15:40:00,17.09,17.09,17.08,17.09,103512.0,13.2333,13.2333,13.2255,13.2333,103512.0
2018-01-02 15:50:00,17.09,17.1,17.09,17.1,165918.0,13.2333,13.241,13.2333,13.241,165918.0
2018-01-03 09:30:00,17.11,17.11,17.07,17.1,185679.0,13.2487,13.2487,13.2178,13.241,185679.0
2018-01-03 09:40:00,17.11,17.13,17.11,17.13,28143.0,13.2487,13.2642,13.2487,13.2642,28143.0
2018-01-03 09:50:00,17.13,17.13,17.11,17.12,46821.0,13.2642,13.2642,13.2487,13.2565,46821.0
2018-01-03 10:00:00,17.11,17.14,17.11,17.13,68367.0,13.2487,13.272,13.2487,13.2642,68367.0
2018-01-03 10:10:00,17.12,17.12,17.11,17.12,46752.0,13.2565,13.2565,13.2487,13.2565,46752.0
2018-01-03 10:20:00,17.12,17.12,17.11,17.12,36741.0,13.2565,13.2565,13.2487,13.2565,36741.0
2018-01-03 10:30:00,17.12,17.13,17.12,17.13,41280.0,13.2565,13.2642,13.2565,13.2642,41280.0
2018-01-03 10:40:00,17.12,17.13,17.12,17.12,28218.0,13.2565,13.2642,13.2565,13.2565,28218.0
2018-01-03 10:50:00,17.12,17.12,17.11,17.11,26847.0,13.2565,13.2565,13.2487,13.2487,26847.0
2018-01-03 11:00:00,17.11,17.11,17.11,17.11,66186.0,13.2487,13.2487,13.2487,13.2487,66186.0
2018-01-03 11:10:00,17.11,17.12,17.11,17.12,42531.0,13.2487,13.2565,13.2487,13.2565,42531.0
2018-01-03 11:20:00,17.12,17.12,17.12,17.12,33804.0,13.2565,13.2565,13.2565,13.2565,33804.0
2018-01-03 11:30:00,17.12,17.12,17.12,17.12,31035.0,13.2565,13.2565,13.2565,13.2565,31035.0
2018-01-03 11:40:00,17.11,17.12,17.11,17.11,43314.0,13.2487,13.2565,13.2487,13.2487,43314.0
2018-01-03 11:50:00,17.12,17.12,17.11,17.11,53850.0,13.2565,13.2565,13.2487,13.2487,53850.0
2018-01-03 12:00:00,17.11,17.11,17.11,17.11,22884.0,13.2487,13.2487,13.2487,13.2487,22884.0
2018-01-03 12:10:00,17.11,17.12,17.11,17.12,34812.0,13.2487,13.2565,13.2487,13.2565,34812.0
2018-01-03 12:20:00,17.12,17.12,17.11,17.12,61866.0,13.2565,13.2565,13.2487,13.2565,61866.0
2018-01-03 12:30:00,17.11,17.12,17.11,17.12,37569.0,13.2487,13.2565,13.2487,13.2565,37569.0
2018-01-03 12:40:00,17.12,17.13,17.12,17.13,38394.0,13.2565,13.2642,13.2565,13.2642,38394.0
2018-01-03 12:50:00,17.13,17.14,17.13,17.13,27738.0,13.2642,13.272,13.2642,13.2642,27738.0
2018-01-03 13:00:00,17.14,17.14,17.13,17.14,57441.0,13.272,13.272,13.2642,13.272,57441.0
2018-01-03 13:10:00,17.14,17.14,17.13,17.14,42828.0,13.272,13.272,13.2642,13.272,42828.0
2018-01-03 13:20:00,17.13,17.14,17.13,17.13,30831.0,13.2642,13.272,13.2642,13.2642,30831.0
2018-01-03 13:30:00,17.13,17.13,17.11,17.11,74067.0,13.2642,13.2642,13.2487,13.2487,74067.0
2018-01-03 13:40:00,17.11,17.11,17.1,17.11,269571.0,13.2487,13.2487,13.241,13.2487,269571.0
2018-01-03 13:50:00,17.11,17.11,17.11,17.11,18483.0,13.2487,13.2487,13.2487,13.2487,18483.0
2018-01-03 14:00:00,17.11,17.12,17.11,17.11,80163.0,13.2487,13.2565,13.2487,13.2487,80163.0
2018-01-03 14:10:00,17.12,17.12,17.11,17.11,37776.0,13.2565,13.2565,13.2487,13.2487,37776.0
2018-01-03 14:20:00,17.11,17.11,17.11,17.11,236028.0,13.2487,13.2487,13.2487,13.2487,236028.0
2018-01-03 14:30:00,17.11,17.12,17.11,17.12,59451.0,13.2487,13.2565,13.2487,13.2565,59451.0
2018-01-03 14:40:00,17.11,17.12,17.11,17.12,79047.0,13.2487,13.2565,13.2487,13.2565,79047.0
2018-01-03 14:50:00,17.12,17.12,17.11,17.12,46416.0,13.2565,13.2565,13.2487,13.2565,46416.0
2018-01-03 15:00:00,17.12,17.15,17.12,17.15,57756.0,13.2565,13.2797,13.2565,13.2797,57756.0
2018-01-03 15:10:00,17.15,17.15,17.14,17.15,154317.0,13.2797,13.2797,13.272,13.2797,154317.0
2018-01-03 15:20:00,17.15,17.15,17.14,17.15,42513.0,13.2797,13.2797,13.272,13.2797,42513.0
2018-01-03 15:30:00,17.15,17.16,17.14,17.16,93171.0,13.2797,13.2875,13.272,13.2875,93171.0
2018-01-03 15:40:00,17.16,17.17,17.15,17.16,114906.0,13.2875,13.2952,13.2797,13.2875,114906.0
2018-01-03 15:50:00,17.16,17.17,17.15,17.15,186627.0,13.2875,13.2952,13.2797,13.2797,186627.0
2018-01-04 09:30:00,17.17,17.2,17.16,17.2,204138.0,13.2952,13.3184,13.2875,13.3184,204138.0
2018-01-04 09:40:00,17.2,17.2,17.17,17.18,40368.0,13.3184,13.3184,13.2952,13.3029,40368.0
2018-01-04 09:50:00,17.18,17.21,17.18,17.21,67458.0,13.3029,13.3262,13.3029,13.3262,67458.0
2018-01-04 10:00:00,17.2,17.21,17.19,17.21,54789.0,13.3184,13.3262,13.3107,13.3262,54789.0
2018-01-04 10:10:00,17.21,17.21,17.2,17.21,47610.0,13.3262,13.3262,13.3184,13.3262,47610.0
2018-01-04 10:20:00,17.21,17.22,17.21,17.22,60909.0,13.3262,13.3339,13.3262,13.3339,60909.0
2018-01-04 10:30:00,17.22,17.22,17.21,17.22,36975.0,13.3339,13.3339,13.3262,13.3339,36975.0
2018-01-04 10:40:00,17.22,17.23,17.21,17.22,56370.0,13.3339,13.3417,13.3262,13.3339,56370.0
2018-01-04 10:50:00,17.22,17.23,17.21,17.23,64587.0,13.3339,13.3417,13.3262,13.3417,64587.0
2018-01-04 11:00:00,17.23,17.24,17.23,17.23,37410.0,13.3417,13.3494,13.3417,13.3417,37410.0
2018-01-04 11:10:00,17.23,17.24,17.23,17.23,43404.0,13.3417,13.3494,13.3417,13.3417,43404.0
2018-01-04 11:20:00,17.24,17.24,17.23,17.23,26988.0,13.3494,13.3494,13.3417,13.3417,26988.0
2018-01-04 11:30:00,17.23,17.24,17.22,17.23,56379.0,13.3417,13.3494,13.3339,13.3417,56379.0
2018-01-04 11:40:00,17.23,17.23,17.23,17.23,14097.0,13.3417,13.3417,13.3417,13.3417,14097.0
2018-01-04 11:50:00,17.23,17.24,17.23,17.24,187038.0,13.3417,13.3494,13.3417,13.3494,187038.0
2018-01-04 12:00:00,17.24,17.25,17.24,17.25,17607.0,13.3494,13.3572,13.3494,13.3572,17607.0
2018-01-04 12:10:00,17.25,17.25,17.25,17.25,46959.0,13.3572,13.3572,13.3572,13.3572,46959.0
2018-01-04 12:20:00,17.26,17.26,17.25,17.25,34893.0,13.3649,13.3649,13.3572,13.3572,34893.0
2018-01-04 12:30:00,17.25,17.25,17.25,17.25,47814.0,13.3572,13.3572,13.3572,13.3572,47814.0
2018-01-04 12:40:00,17.25,17.26,17.25,17.26,45213.0,13.3572,13.3649,13.3572,13.3649,45213.0
2018-01-04 12:50:00,17.26,17.26,17.25,17.25,42948.0,13.3649,13.3649,13.3572,13.3572,42948.0
2018-01-04 13:00:00,17.26,17.26,17.25,17.26,58128.0,13.3649,13.3649,13.3572,13.3649,58128.0
2018-01-04 13:10:00,17.26,17.26,17.25,17.26,30777.0,13.3649,13.3649,13.3572,13.3649,30777.0
2018-01-04 13:20:00,17.26,17.26,17.25,17.26,22206.0,13.3649,13.3649,13.3572,13.3649,22206.0
2018-01-04 13:30:00,17.26,17.26,17.26,17.26,29271.0,13.3649,13.3649,13.3649,13.3649,29271.0
2018-01-04 13:40:00,17.26,17.26,17.26,17.26,36573.0,13.3649,13.3649,13.3649,13.3649,36573.0
2018-01-04 13:50:00,17.26,17.27,17.26,17.27,49008.0,13.3649,13.3726,13.3649,13.3726,49008.0
2018-01-04 14:00:00,17.26,17.27,17.26,17.26,59121.0,13.3649,13.3726,13.3649,13.3649,59121.0
2018-01-04 14:10:00,17.26,17.26,17.26,17.26,76830.0,13.3649,13.3649,13.3649,13.3649,76830.0
2018-01-04 14:20:00,17.26,17.26,17.25,17.25,41475.0,13.3649,13.3649,13.3572,13.3572,41475.0
2018-01-04 14:30:00,17.25,17.25,17.25,17.25,21246.0,13.3572,13.3572,13.3572,13.3572,21246.0
2018-01-04 14:40:00,17.25,17.26,17.25,17.26,93978.0,13.3572,13.3649,13.3572,13.3649,93978.0
2018-01-04 14:50:00,17.26,17.26,17.25,17.25,41265.0,13.3649,13.3649,13.3572,13.3572,41265.0
2018-01-04 15:00:00,17.25,17.26,17.25,17.25,156840.0,13.3572,13.3649,13.3572,13.3572,156840.0
2018-01-04 15:10:00,17.25,17.26,17.25,17.26,52965.0,13.3572,13.3649,13.3572,13.3649,52965.0
2018-01-04 15:20:00,17.25,17.26,17.25,17.26,99036.0,13.3572,13.3649,13.3572,13.3649,99036.0
2018-01-04 15:30:00,17.26,17.26,17.25,17.25,56295.0,13.3649,13.3649,13.3572,13.3572,56295.0
2018-01-04 15:40:00,17.25,17.25,17.24,17.24,57765.0,13.3572,13.3572,13.3494,13.3494,57765.0
2018-01-04 15:50:00,17.24,17.25,17.24,17.24,89622.0,13.3494,13.3572,13.3494,13.3494,89622.0
2018-01-05 09:30:00,17.28,17.3,17.26,17.27,145983.0,13.3804,13.3959,13.3649,13.3726,145983.0
2018-01-05 09:40:00,17.27,17.28,17.26,17.26,31377.0,13.3726,13.3804,13.3649,13.3649,31377.0
2018-01-05 09:50:00,17.27,17.28,17.26,17.28,91056.0,13.3726,13.3804,13.3649,13.3804,91056.0
2018-01-05 10:00:00,17.29,17.29,17.28,17.29,55845.0,13.3881,13.3881,13.3804,13.3881,55845.0
2018-01-05 10:10:00,17.29,17.29,17.27,17.28,58455.0,13.3881,13.3881,13.3726,13.3804,58455.0
2018-01-05 10:20:00,17.28,17.28,17.26,17.27,80352.0,13.3804,13.3804,13.3649,13.3726,80352.0
2018-01-05 10:30:00,17.27,17.27,17.26,17.27,59022.0,13.3726,13.3726,13.3649,13.3726,59022.0
2018-01-05 10:40:00,17.27,17.27,17.25,17.25,53622.0,13.3726,13.3726,13.3572,13.3572,53622.0
2018-01-05 10:50:00,17.25,17.27,17.25,17.27,96429.0,13.3572,13.3726,13.3572,13.3726,96429.0
2018-01-05 11:00:00,17.27,17.28,17.27,17.28,60096.0,13.3726,13.3804,13.3726,13.3804,60096.0
2018-01-05 11:10:00,17.28,17.29,17.28,17.29,49341.0,13.3804,13.3881,13.3804,13.3881,49341.0
2018-01-05 11:20:00,17.29,17.3,17.29,17.29,31215.0,13.3881,13.3959,13.3881,13.3881,31215.0
2018-01-05 11:30:00,17.29,17.3,17.29,17.3,45909.0,13.3881,13.3959,13.3881,13.3959,45909.0
2018-01-05 11:40:00,17.3,17.3,17.29,17.3,34101.0,13.3959,13.3959,13.3881,13.3959,34101.0
2018-01-05 11:50:00,17.29,17.3,17.29,17.29,49875.0,13.3881,13.3959,13.3881,13.3881,49875.0
2018-01-05 12:00:00,17.3,17.3,17.29,17.29,26550.0,13.3959,13.3959,13.3881,13.3881,26550.0
2018-01-05 12:10:00,17.3,17.3,17.29,17.3,21735.0,13.3959,13.3959,13.3881,13.3959,21735.0
2018-01-05 12:20:00,17.3,17.31,17.3,17.31,43725.0,13.3959,13.4036,13.3959,13.4036,43725.0
2018-01-05 12:30:00,17.3,17.31,17.29,17.29,48975.0,13.3959,13.4036,13.3881,13.3881,48975.0
2018-01-05 12:40:00,17.29,17.3,17.29,17.29,51492.0,13.3881,13.3959,13.3881,13.3881,51492.0
2018-01-05 12:50:00,17.29,17.29,17.28,17.29,42483.0,13.3881,13.3881,13.3804,13.3881,42483.0
2018-01-05 13:00:00,17.29,17.29,17.28,17.29,121824.0,13.3881,13.3881,13.3804,13.3881,121824.0
2018-01-05 13:10:00,17.29,17.29,17.29,17.29,83085.0,13.3881,13.3881,13.3881,13.3881,83085.0
2018-01-05 13:20:00,17.29,17.3,17.29,17.3,55935.0,13.3881,13.3959,13.3881,13.3959,55935.0
2018-01-05 13:30:00,17.3,17.3,17.29,17.29,36858.0,13.3959,13.3959,13.3881,13.3881,36858.0
2018-01-05 13:40:00,17.29,17.3,17.29,17.29,30792.0,13.3881,13.3959,13.3881,13.3881,30792.0
2018-01-05 13:50:00,17.29,17.29,17.29,17.29,59847.0,13.3881,13.3881,13.3881,13.3881,59847.0
2018-01-05 14:00:00,17.29,17.3,17.29,17.29,59151.0,13.3881,13.3959,13.3881,13.3881,59151.0
2018-01-05 14:10:00,17.29,17.3,17.29,17.29,26328.0,13.3881,13.3959,13.3881,13.3881,26328.0
2018-01-05 14:20:00,17.3,17.31,17.29,17.3,29841.0,13.3959,13.4036,13.3881,13.3959,29841.0
2018-01-05 14:30:00,17.3,17.31,17.3,17.31,37083.0,13.3959,13.4036,13.3959,13.4036,37083.0
2018-01-05 14:40:00,17.31,17.31,17.3,17.3,32751.0,13.4036,13.4036,13.3959,13.3959,32751.0
2018-01-05 14:50:00,17.3,17.31,17.3,17.3,23475.0,13.3959,13.4036,13.3959,13.3959,23475.0
2018-01-05 15:00:00,17.31,17.32,17.3,17.32,50769.0,13.4036,13.4114,13.3959,13.4114,50769.0
2018-01-05 15:10:00,17.32,17.32,17.31,17.32,65145.0,13.4114,13.4114,13.4036,13.4114,65145.0
2018-01-05 15:20:00,17.32,17.33,17.32,17.33,69639.0,13.4114,13.4191,13.4114,13.4191,69639.0
2018-01-05 15:30:00,17.33,17.33,17.33,17.33,56037.0,13.4191,13.4191,13.4191,13.4191,56037.0
2018-01-05 15:40:00,17.33,17.35,17.32,17.35,50559.0,13.4191,13.4346,13.4114,13.4346,50559.0
2018-01-05 15:50:00,17.35,17.36,17.34,17.35,108837.0,13.4346,13.4423,13.4268,13.4346,108837.0
2018-01-08 09:30:00,17.34,17.35,17.33,17.33,401400.0,13.4268,13.4346,13.4191,13.4191,401400.0
2018-01-08 09:40:00,17.34,17.35,17.34,17.35,106824.0,13.4268,13.4346,13.4268,13.4346,106824.0
2018-01-08 09:50:00,17.35,17.35,17.34,17.35,74079.0,13.4346,13.4346,13.4268,13.4346,74079.0
2018-01-08 10:00:00,17.34,17.35,17.34,17.34,83571.0,13.4268,13.4346,13.4268,13.4268,83571.0
2018-01-08 10:10:00,17.34,17.34,17.33,17.34,38430.0,13.4268,13.4268,13.4191,13.4268,38430.0
2018-01-08 10:20:00,17.34,17.35,17.34,17.34,36465.0,13.4268,13.4346,13.4268,13.4268,36465.0
2018-01-08 10:30:00,17.34,17.34,17.34,17.34,34647.0,13.4268,13.4268,13.4268,13.4268,34647.0
2018-01-08 10:40:00,17.33,17.34,17.33,17.34,49746.0,13.4191,13.4268,13.4191,13.4268,49746.0
2018-01-08 10:50:00,17.34,17.35,17.34,17.34,26070.0,13.4268,13.4346,13.4268,13.4268,26070.0
2018-01-08 11:00:00,17.34,17.34,17.34,17.34,52128.0,13.4268,13.4268,13.4268,13.4268,52128.0
2018-01-08 11:10:00,17.34,17.34,17.34,17.34,27405.0,13.4268,13.4268,13.4268,13.4268,27405.0
2018-01-08 11:20:00,17.34,17.35,17.34,17.35,20997.0,13.4268,13.4346,13.4268,13.4346,20997.0
2018-01-08 11:30:00,17.34,17.35,17.34,17.34,18168.0,13.4268,13.4346,13.4268,13.4268,18168.0
2018-01-08 11:40:00,17.35,17.35,17.34,17.34,58827.0,13.4346,13.4346,13.4268,13.4268,58827.0
2018-01-08 11:50:00,17.34,17.34,17.34,17.34,32460.0,13.4268,13.4268,13.4268,13.4268,32460.0
2018-01-08 12:00:00,17.34,17.35,17.34,17.35,77031.0,13.4268,13.4346,13.4268,13.4346,77031.0
2018-01-08 12:10:00,17.35,17.36,17.34,17.36,56808.0,13.4346,13.4423,13.4268,13.4423,56808.0
2018-01-08 12:20:00,17.36,17.36,17.35,17.36,156948.0,13.4423,13.4423,13.4346,13.4423,156948.0
2018-01-08 12:30:00,17.36,17.36,17.35,17.36,46677.0,13.4423,13.4423,13.4346,13.4423,46677.0
2018-01-08 12:40:00,17.36,17.37,17.36,17.37,43665.0,13.4423,13.4501,13.4423,13.4501,43665.0
2018-01-08 12:50:00,17.36,17.37,17.36,17.37,28116.0,13.4423,13.4501,13.4423,13.4501,28116.0
2018-01-08 13:00:00,17.37,17.38,17.37,17.38,42987.0,13.4501,13.4578,13.4501,13.4578,42987.0
2018-01-08 13:10:00,17.38,17.39,17.38,17.39,31803.0,13.4578,13.4656,13.4578,13.4656,31803.0
2018-01-08 13:20:00,17.39,17.4,17.39,17.39,27489.0,13.4656,13.4733,13.4656,13.4656,27489.0
2018-01-08 13:30:00,17.4,17.4,17.39,17.39,26922.0,13.4733,13.4733,13.4656,13.4656,26922.0
2018-01-08 13:40:00,17.39,17.39,17.39,17.39,47049.0,13.4656,13.4656,13.4656,13.4656,47049.0
2018-01-08 13:50:00,17.39,17.39,17.39,17.39,30762.0,13.4656,13.4656,13.4656,13.4656,30762.0
2018-01-08 14:00:00,17.39,17.39,17.39,17.39,35664.0,13.4656,13.4656,13.4656,13.4656,35664.0
2018-01-08 14:10:00,17.39,17.39,17.39,17.39,69711.0,13.4656,13.4656,13.4656,13.4656,69711.0
2018-01-08 14:20:00,17.39,17.39,17.38,17.38,19785.0,13.4656,13.4656,13.4578,13.4578,19785.0
2018-01-08 14:30:00,17.38,17.38,17.38,17.38,66573.0,13.4578,13.4578,13.4578,13.4578,66573.0
2018-01-08 14:40:00,17.38,17.38,17.38,17.38,57486.0,13.4578,13.4578,13.4578,13.4578,57486.0
2018-01-08 14:50:00,17.38,17.39,17.38,17.39,111501.0,13.4578,13.4656,13.4578,13.4656,111501.0
2018-01-08 15:00:00,17.39,17.39,17.38,17.39,39564.0,13.4656,13.4656,13.4578,13.4656,39564.0
2018-01-08 15:10:00,17.39,17.39,17.37,17.38,35712.0,13.4656,13.4656,13.4501,13.4578,35712.0
2018-01-08 15:20:00,17.38,17.38,17.37,17.37,93318.0,13.4578,13.4578,13.4501,13.4501,93318.0
2018-01-08 15:30:00,17.37,17.38,17.37,17.37,95721.0,13.4501,13.4578,13.4501,13.4501,95721.0
2018-01-08 15:40:00,17.37,17.38,17.37,17.38,61551.0,13.4501,13.4578,13.4501,13.4578,61551.0
2018-01-08 15:50:00,17.38,17.39,17.38,17.38,99759.0,13.4578,13.4656,13.4578,13.4578,99759.0
2018-01-09 09:30:00,17.41,17.42,17.4,17.41,113202.0,13.481,13.4888,13.4733,13.481,113202.0
2018-01-09 09:40:00,17.42,17.42,17.41,17.42,78261.0,13.4888,13.4888,13.481,13.4888,78261.0
2018-01-09 09:50:00,17.42,17.42,17.39,17.4,64194.0,13.4888,13.4888,13.4656,13.4733,64194.0
2018-01-09 10:00:00,17.4,17.41,17.4,17.41,50751.0,13.4733,13.481,13.4733,13.481,50751.0
2018-01-09 10:10:00,17.41,17.43,17.41,17.42,54738.0,13.481,13.4965,13.481,13.4888,54738.0
2018-01-09 10:20:00,17.43,17.44,17.42,17.43,45918.0,13.4965,13.5043,13.4888,13.4965,45918.0
2018-01-09 10:30:00,17.43,17.44,17.42,17.42,44361.0,13.4965,13.5043,13.4888,13.4888,44361.0
2018-01-09 10:40:00,17.41,17.42,17.41,17.42,28458.0,13.481,13.4888,13.481,13.4888,28458.0
2018-01-09 10:50:00,17.42,17.43,17.41,17.42,88182.0,13.4888,13.4965,13.481,13.4888,88182.0
2018-01-09 11:00:00,17.42,17.43,17.42,17.43,26187.0,13.4888,13.4965,13.4888,13.4965,26187.0
2018-01-09 11:10:00,17.44,17.45,17.44,17.45,67203.0,13.5043,13.512,13.5043,13.512,67203.0
2018-01-09 11:20:00,17.46,17.47,17.45,17.46,71649.0,13.5198,13.5275,13.512,13.5198,71649.0
2018-01-09 11:30:00,17.46,17.46,17.45,17.45,31614.0,13.5198,13.5198,13.512,13.512,31614.0
2018-01-09 11:40:00,17.45,17.45,17.44,17.45,33723.0,13.512,13.512,13.5043,13.512,33723.0
2018-01-09 11:50:00,17.45,17.45,17.45,17.45,40071.0,13.512,13.512,13.512,13.512,40071.0
2018-01-09 12:00:00,17.45,17.45,17.44,17.44,60510.0,13.512,13.512,13.5043,13.5043,60510.0
2018-01-09 12:10:00,17.44,17.44,17.43,17.43,42426.0,13.5043,13.5043,13.4965,13.4965,42426.0
2018-01-09 12:20:00,17.43,17.44,17.42,17.42,19515.0,13.4965,13.5043,13.4888,13.4888,19515.0
2018-01-09 12:30:00,17.42,17.43,17.42,17.43,33504.0,13.4888,13.4965,13.4888,13.4965,33504.0
2018-01-09 12:40:00,17.43,17.44,17.42,17.43,50283.0,13.4965,13.5043,13.4888,13.4965,50283.0
2018-01-09 12:50:00,17.43,17.44,17.43,17.43,236907.0,13.4965,13.5043,13.4965,13.4965,236907.0
2018-01-09 13:00:00,17.43,17.44,17.43,17.44,71517.0,13.4965,13.5043,13.4965,13.5043,71517.0
2018-01-09 13:10:00,17.43,17.44,17.43,17.43,219213.0,13.4965,13.5043,13.4965,13.4965,219213.0
2018-01-09 13:20:00,17.43,17.44,17.43,17.44,195369.0,13.4965,13.5043,13.4965,13.5043,195369.0
2018-01-09 13:30:00,17.44,17.44,17.44,17.44,23427.0,13.5043,13.5043,13.5043,13.5043,23427.0
2018-01-09 13:40:00,17.44,17.44,17.44,17.44,38508.0,13.5043,13.5043,13.5043,13.5043,38508.0
2018-01-09 13:50:00,17.44,17.44,17.44,17.44,34569.0,13.5043,13.5043,13.5043,13.5043,34569.0
2018-01-09 14:00:00,17.44,17.45,17.44,17.44,31209.0,13.5043,13.512,13.5043,13.5043,31209.0
2018-01-09 14:10:00,17.44,17.44,17.42,17.42,44076.0,13.5043,13.5043,13.4888,13.4888,44076.0
2018-01-09 14:20:00,17.42,17.42,17.41,17.42,39300.0,13.4888,13.4888,13.481,13.4888,39300.0
2018-01-09 14:30:00,17.42,17.42,17.41,17.42,96330.0,13.4888,13.4888,13.481,13.4888,96330.0
2018-01-09 14:40:00,17.42,17.42,17.41,17.42,42183.0,13.4888,13.4888,13.481,13.4888,42183.0
2018-01-09 14:50:00,17.42,17.42,17.41,17.41,79278.0,13.4888,13.4888,13.481,13.481,79278.0
2018-01-09 15:00:00,17.41,17.42,17.41,17.42,59400.0,13.481,13.4888,13.481,13.4888,59400.0
2018-01-09 15:10:00,17.41,17.42,17.41,17.41,65484.0,13.481,13.4888,13.481,13.481,65484.0
2018-01-09 15:20:00,17.41,17.41,17.4,17.4,86541.0,13.481,13.481,13.4733,13.4733,86541.0
2018-01-09 15:30:00,17.4,17.42,17.4,17.42,85686.0,13.4733,13.4888,13.4733,13.4888,85686.0
2018-01-09 15:40:00,17.42,17.42,17.39,17.39,163146.0,13.4888,13.4888,13.4656,13.4656,163146.0
2018-01-09 15:50:00,17.39,17.4,17.38,17.38,210579.0,13.4656,13.4733,13.4578,13.4578,210579.0
2018-01-10 09:30:00,17.35,17.35,17.32,17.33,166929.0,13.4346,13.4346,13.4114,13.4191,166929.0
2018-01-10 09:40:00,17.33,17.33,17.3,17.31,54810.0,13.4191,13.4191,13.3959,13.4036,54810.0
2018-01-10 09:50:00,17.31,17.31,17.29,17.31,210525.0,13.4036,13.4036,13.3881,13.4036,210525.0
2018-01-10 10:00:00,17.31,17.32,17.3,17.31,18660.0,13.4036,13.4114,13.3959,13.4036,18660.0
2018-01-10 10:10:00,17.31,17.34,17.31,17.33,30954.0,13.4036,13.4268,13.4036,13.4191,30954.0
2018-01-10 10:20:00,17.33,17.33,17.32,17.32,40116.0,13.4191,13.4191,13.4114,13.4114,40116.0
2018-01-10 10:30:00,17.32,17.34,17.32,17.33,26403.0,13.4114,13.4268,13.4114,13.4191,26403.0
2018-01-10 10:40:00,17.34,17.35,17.32,17.32,25530.0,13.4268,13.4346,13.4114,13.4114,25530.0
2018-01-10 10:50:00,17.32,17.33,17.31,17.33,26130.0,13.4114,13.4191,13.4036,13.4191,26130.0
2018-01-10 11:00:00,17.33,17.34,17.33,17.34,36033.0,13.4191,13.4268,13.4191,13.4268,36033.0
2018-01-10 11:10:00,17.34,17.34,17.33,17.33,26403.0,13.4268,13.4268,13.4191,13.4191,26403.0
2018-01-10 11:20:00,17.33,17.34,17.32,17.34,112278.0,13.4191,13.4268,13.4114,13.4268,112278.0
2018-01-10 11:30:00,17.33,17.34,17.33,17.34,131223.0,13.4191,13.4268,13.4191,13.4268,131223.0
2018-01-10 11:40:00,17.34,17.35,17.34,17.35,39303.0,13.4268,13.4346,13.4268,13.4346,39303.0
2018-01-10 11:50:00,17.35,17.36,17.34,17.34,25827.0,13.4346,13.4423,13.4268,13.4268,25827.0
2018-01-10 12:00:00,17.34,17.35,17.34,17.34,25851.0,13.4268,13.4346,13.4268,13.4268,25851.0
2018-01-10 12:10:00,17.35,17.35,17.34,17.34,285687.0,13.4346,13.4346,13.4268,13.4268,285687.0
2018-01-10 12:20:00,17.34,17.35,17.34,17.34,169731.0,13.4268,13.4346,13.4268,13.4268,169731.0
2018-01-10 12:30:00,17.34,17.35,17.34,17.35,27303.0,13.4268,13.4346,13.4268,13.4346,27303.0
2018-01-10 12:40:00,17.35,17.35,17.34,17.35,27642.0,13.4346,13.4346,13.4268,13.4346,27642.0
2018-01-10 12:50:00,17.35,17.35,17.34,17.35,18642.0,13.4346,13.4346,13.4268,13.4346,18642.0
2018-01-10 13:00:00,17.35,17.35,17.34,17.35,24303.0,13.4346,13.4346,13.4268,13.4346,24303.0
2018-01-10 13:10:00,17.35,17.35,17.34,17.35,27921.0,13.4346,13.4346,13.4268,13.4346,27921.0
2018-01-10 13:20:00,17.34,17.35,17.34,17.35,12816.0,13.4268,13.4346,13.4268,13.4346,12816.0
2018-01-10 13:30:00,17.35,17.35,17.34,17.35,16497.0,13.4346,13.4346,13.4268,13.4346,16497.0
2018-01-10 13:40:00,17.35,17.36,17.35,17.36,22680.0,13.4346,13.4423,13.4346,13.4423,22680.0
2018-01-10 13:50:00,17.36,17.36,17.35,17.36,16416.0,13.4423,13.4423,13.4346,13.4423,16416.0
2018-01-10 14:00:00,17.35,17.36,17.34,17.34,45693.0,13.4346,13.4423,13.4268,13.4268,45693.0
2018-01-10 14:10:00,17.34,17.34,17.33,17.33,44766.0,13.4268,13.4268,13.4191,13.4191,44766.0
2018-01-10 14:20:00,17.33,17.33,17.32,17.32,42108.0,13.4191,13.4191,13.4114,13.4114,42108.0
2018-01-10 14:30:00,17.32,17.33,17.32,17.32,46647.0,13.4114,13.4191,13.4114,13.4114,46647.0
2018-01-10 14:40:00,17.32,17.33,17.32,17.33,36426.0,13.4114,13.4191,13.4114,13.4191,36426.0
2018-01-10 14:50:00,17.33,17.34,17.33,17.33,46653.0,13.4191,13.4268,13.4191,13.4191,46653.0
2018-01-10 15:00:00,17.33,17.34,17.33,17.34,65043.0,13.4191,13.4268,13.4191,13.4268,65043.0
2018-01-10 15:10:00,17.34,17.34,17.32,17.32,50352.0,13.4268,13.4268,13.4114,13.4114,50352.0
2018-01-10 15:20:00,17.32,17.33,17.32,17.32,78237.0,13.4114,13.4191,13.4114,13.4114,78237.0
2018-01-10 15:30:00,17.32,17.34,17.32,17.34,81117.0,13.4114,13.4268,13.4114,13.4268,81117.0
2018-01-10 15:40:00,17.34,17.34,17.33,17.34,74898.0,13.4268,13.4268,13.4191,13.4268,74898.0
2018-01-10 15:50:00,17.34,17.34,17.33,17.34,125472.0,13.4268,13.4268,13.4191,13.4268,125472.0
2018-01-11 09:30:00,17.38,17.38,17.34,17.35,76035.0,13.4578,13.4578,13.4268,13.4346,76035.0
2018-01-11 09:40:00,17.35,17.36,17.35,17.36,50805.0,13.4346,13.4423,13.4346,13.4423,50805.0
2018-01-11 09:50:00,17.36,17.39,17.35,17.39,70335.0,13.4423,13.4656,13.4346,13.4656,70335.0
2018-01-11 10:00:00,17.39,17.4,17.39,17.4,53664.0,13.4656,13.4733,13.4656,13.4733,53664.0
2018-01-11 10:10:00,17.4,17.4,17.39,17.39,18441.0,13.4733,13.4733,13.4656,13.4656,18441.0
2018-01-11 10:20:00,17.39,17.39,17.38,17.39,71094.0,13.4656,13.4656,13.4578,13.4656,71094.0
2018-01-11 10:30:00,17.39,17.39,17.37,17.38,36870.0,13.4656,13.4656,13.4501,13.4578,36870.0
2018-01-11 10:40:00,17.38,17.39,17.38,17.39,40230.0,13.4578,13.4656,13.4578,13.4656,40230.0
2018-01-11 10:50:00,17.39,17.4,17.39,17.4,73908.0,13.4656,13.4733,13.4656,13.4733,73908.0
2018-01-11 11:00:00,17.4,17.41,17.4,17.41,65814.0,13.4733,13.481,13.4733,13.481,65814.0
2018-01-11 11:10:00,17.41,17.41,17.4,17.41,25989.0,13.481,13.481,13.4733,13.481,25989.0
2018-01-11 11:20:00,17.41,17.42,17.4,17.41,38634.0,13.481,13.4888,13.4733,13.481,38634.0
2018-01-11 11:30:00,17.4,17.4,17.39,17.4,37170.0,13.4733,13.4733,13.4656,13.4733,37170.0
2018-01-11 11:40:00,17.4,17.4,17.39,17.4,19527.0,13.4733,13.4733,13.4656,13.4733,19527.0
2018-01-11 11:50:00,17.4,17.41,17.4,17.41,156198.0,13.4733,13.481,13.4733,13.481,156198.0
2018-01-11 12:00:00,17.41,17.41,17.4,17.41,26289.0,13.481,13.481,13.4733,13.481,26289.0
2018-01-11 12:10:00,17.41,17.41,17.4,17.41,31986.0,13.481,13.481,13.4733,13.481,31986.0
2018-01-11 12:20:00,17.41,17.42,17.41,17.42,15750.0,13.481,13.4888,13.481,13.4888,15750.0
2018-01-11 12:30:00,17.42,17.44,17.42,17.44,238263.0,13.4888,13.5043,13.4888,13.5043,238263.0
2018-01-11 12:40:00,17.44,17.44,17.43,17.44,14688.0,13.5043,13.5043,13.4965,13.5043,14688.0
2018-01-11 12:50:00,17.43,17.44,17.43,17.44,11538.0,13.4965,13.5043,13.4965,13.5043,11538.0
2018-01-11 13:00:00,17.44,17.44,17.43,17.43,17076.0,13.5043,13.5043,13.4965,13.4965,17076.0
2018-01-11 13:10:00,17.44,17.44,17.43,17.44,11490.0,13.5043,13.5043,13.4965,13.5043,11490.0
2018-01-11 13:20:00,17.43,17.44,17.43,17.44,32058.0,13.4965,13.5043,13.4965,13.5043,32058.0
2018-01-11 13:30:00,17.44,17.44,17.43,17.44,28992.0,13.5043,13.5043,13.4965,13.5043,28992.0
2018-01-11 13:40:00,17.44,17.44,17.43,17.43,29130.0,13.5043,13.5043,13.4965,13.4965,29130.0
2018-01-11 13:50:00,17.43,17.44,17.43,17.43,59415.0,13.4965,13.5043,13.4965,13.4965,59415.0
2018-01-11 14:00:00,17.43,17.43,17.42,17.42,15291.0,13.4965,13.4965,13.4888,13.4888,15291.0
2018-01-11 14:10:00,17.42,17.43,17.42,17.43,18312.0,13.4888,13.4965,13.4888,13.4965,18312.0
2018-01-11 14:20:00,17.43,17.43,17.42,17.43,24414.0,13.4965,13.4965,13.4888,13.4965,24414.0
2018-01-11 14:30:00,17.43,17.43,17.42,17.42,48387.0,13.4965,13.4965,13.4888,13.4888,48387.0
2018-01-11 14:40:00,17.42,17.42,17.42,17.42,28320.0,13.4888,13.4888,13.4888,13.4888,28320.0
2018-01-11 14:50:00,17.42,17.43,17.42,17.43,29700.0,13.4888,13.4965,13.4888,13.4965,29700.0
2018-01-11 15:00:00,17.43,17.43,17.42,17.43,77901.0,13.4965,13.4965,13.4888,13.4965,77901.0
2018-01-11 15:10:00,17.43,17.44,17.43,17.43,38925.0,13.4965,13.5043,13.4965,13.4965,38925.0
2018-01-11 15:20:00,17.43,17.44,17.43,17.44,21747.0,13.4965,13.5043,13.4965,13.5043,21747.0
2018-01-11 15:30:00,17.44,17.44,17.43,17.44,51429.0,13.5043,13.5043,13.4965,13.5043,51429.0
2018-01-11 15:40:00,17.44,17.44,17.43,17.44,65730.0,13.5043,13.5043,13.4965,13.5043,65730.0
2018-01-11 15:50:00,17.44,17.47,17.44,17.47,127710.0,13.5043,13.5275,13.5043,13.5275,127710.0
2018-01-12 09:30:00,17.51,17.53,17.5,17.53,133230.0,13.5585,13.574,13.5507,13.574,133230.0
2018-01-12 09:40:00,17.53,17.56,17.52,17.55,62184.0,13.574,13.5972,13.5662,13.5895,62184.0
2018-01-12 09:50:00,17.55,17.56,17.54,17.55,57846.0,13.5895,13.5972,13.5817,13.5895,57846.0
2018-01-12 10:00:00,17.55,17.56,17.53,17.53,127548.0,13.5895,13.5972,13.574,13.574,127548.0
2018-01-12 10:10:00,17.54,17.56,17.53,17.55,23190.0,13.5817,13.5972,13.574,13.5895,23190.0
2018-01-12 10:20:00,17.55,17.56,17.55,17.56,17613.0,13.5895,13.5972,13.5895,13.5972,17613.0
2018-01-12 10:30:00,17.57,17.58,17.56,17.58,89067.0,13.6049,13.6127,13.5972,13.6127,89067.0
2018-01-12 10:40:00,17.57,17.59,17.57,17.59,50289.0,13.6049,13.6204,13.6049,13.6204,50289.0
2018-01-12 10:50:00,17.59,17.6,17.58,17.58,49755.0,13.6204,13.6282,13.6127,13.6127,49755.0
2018-01-12 11:00:00,17.58,17.59,17.57,17.57,115836.0,13.6127,13.6204,13.6049,13.6049,115836.0
2018-01-12 11:10:00,17.57,17.57,17.55,17.55,43863.0,13.6049,13.6049,13.5895,13.5895,43863.0
2018-01-12 11:20:00,17.56,17.57,17.55,17.57,32349.0,13.5972,13.6049,13.5895,13.6049,32349.0
2018-01-12 11:30:00,17.57,17.57,17.57,17.57,39264.0,13.6049,13.6049,13.6049,13.6049,39264.0
2018-01-12 11:40:00,17.57,17.58,17.57,17.58,27732.0,13.6049,13.6127,13.6049,13.6127,27732.0
2018-01-12 11:50:00,17.58,17.58,17.57,17.57,30720.0,13.6127,13.6127,13.6049,13.6049,30720.0
2018-01-12 12:00:00,17.58,17.58,17.56,17.57,81609.0,13.6127,13.6127,13.5972,13.6049,81609.0
2018-01-12 12:10:00,17.57,17.57,17.56,17.57,30684.0,13.6049,13.6049,13.5972,13.6049,30684.0
2018-01-12 12:20:00,17.57,17.57,17.55,17.56,44793.0,13.6049,13.6049,13.5895,13.5972,44793.0
2018-01-12 12:30:00,17.56,17.56,17.55,17.55,274206.0,13.5972,13.5972,13.5895,13.5895,274206.0
2018-01-12 12:40:00,17.55,17.55,17.54,17.55,19863.0,13.5895,13.5895,13.5817,13.5895,19863.0
2018-01-12 12:50:00,17.55,17.56,17.54,17.55,32043.0,13.5895,13.5972,13.5817,13.5895,32043.0
2018-01-12 13:00:00,17.56,17.56,17.55,17.55,26358.0,13.5972,13.5972,13.5895,13.5895,26358.0
2018-01-12 13:10:00,17.55,17.55,17.54,17.55,55515.0,13.5895,13.5895,13.5817,13.5895,55515.0
2018-01-12 13:20:00,17.55,17.55,17.54,17.55,20193.0,13.5895,13.5895,13.5817,13.5895,20193.0
2018-01-12 13:30:00,17.55,17.56,17.55,17.55,40830.0,13.5895,13.5972,13.5895,13.5895,40830.0
2018-01-12 13:40:00,17.55,17.57,17.55,17.57,19089.0,13.5895,13.6049,13.5895,13.6049,19089.0
2018-01-12 13:50:00,17.56,17.57,17.56,17.56,26946.0,13.5972,13.6049,13.5972,13.5972,26946.0
2018-01-12 14:00:00,17.57,17.57,17.56,17.56,12393.0,13.6049,13.6049,13.5972,13.5972,12393.0
2018-01-12 14:10:00,17.56,17.56,17.56,17.56,39282.0,13.5972,13.5972,13.5972,13.5972,39282.0
2018-01-12 14:20:00,17.56,17.57,17.56,17.57,52359.0,13.5972,13.6049,13.5972,13.6049,52359.0
2018-01-12 14:30:00,17.57,17.57,17.56,17.57,54747.0,13.6049,13.6049,13.5972,13.6049,54747.0
2018-01-12 14:40:00,17.55,17.56,17.55,17.55,32193.0,13.5895,13.5972,13.5895,13.5895,32193.0
2018-01-12 14:50:00,17.56,17.57,17.56,17.57,65802.0,13.5972,13.6049,13.5972,13.6049,65802.0
2018-01-12 15:00:00,17.57,17.57,17.56,17.56,84477.0,13.6049,13.6049,13.5972,13.5972,84477.0
2018-01-12 15:10:00,17.56,17.56,17.54,17.54,72291.0,13.5972,13.5972,13.5817,13.5817,72291.0
2018-01-12 15:20:00,17.54,17.56,17.54,17.55,70551.0,13.5817,13.5972,13.5817,13.5895,70551.0
2018-01-12 15:30:00,17.55,17.56,17.55,17.56,53493.0,13.5895,13.5972,13.5895,13.5972,53493.0
2018-01-12 15:40:00,17.57,17.57,17.56,17.57,110223.0,13.6049,13.6049,13.5972,13.6049,110223.0
2018-01-12 15:50:00,17.57,17.57,17.55,17.56,108339.0,13.6049,13.6049,13.5895,13.5972,108339.0
2018-01-16 09:30:00,17.65,17.67,17.64,17.67,448314.0,13.6669,13.6824,13.6591,13.6824,448314.0
2018-01-16 09:40:00,17.67,17.68,17.65,17.67,82215.0,13.6824,13.6901,13.6669,13.6824,82215.0
2018-01-16 09:50:00,17.68,17.69,17.67,17.69,95397.0,13.6901,13.6979,13.6824,13.6979,95397.0
2018-01-16 10:00:00,17.69,17.69,17.68,17.68,93789.0,13.6979,13.6979,13.6901,13.6901,93789.0
2018-01-16 10:10:00,17.69,17.69,17.68,17.69,98742.0,13.6979,13.6979,13.6901,13.6979,98742.0
2018-01-16 10:20:00,17.69,17.69,17.67,17.67,68769.0,13.6979,13.6979,13.6824,13.6824,68769.0
2018-01-16 10:30:00,17.67,17.67,17.62,17.63,102948.0,13.6824,13.6824,13.6437,13.6514,102948.0
2018-01-16 10:40:00,17.64,17.65,17.63,17.64,64008.0,13.6591,13.6669,13.6514,13.6591,64008.0
2018-01-16 10:50:00,17.64,17.64,17.6,17.61,121428.0,13.6591,13.6591,13.6282,13.6359,121428.0
2018-01-16 11:00:00,17.61,17.62,17.59,17.6,44166.0,13.6359,13.6437,13.6204,13.6282,44166.0
2018-01-16 11:10:00,17.6,17.61,17.59,17.61,30972.0,13.6282,13.6359,13.6204,13.6359,30972.0
2018-01-16 11:20:00,17.62,17.62,17.6,17.61,18435.0,13.6437,13.6437,13.6282,13.6359,18435.0
2018-01-16 11:30:00,17.61,17.61,17.61,17.61,56475.0,13.6359,13.6359,13.6359,13.6359,56475.0
2018-01-16 11:40:00,17.61,17.61,17.57,17.6,169869.0,13.6359,13.6359,13.6049,13.6282,169869.0
2018-01-16 11:50:00,17.6,17.6,17.58,17.59,61485.0,13.6282,13.6282,13.6127,13.6204,61485.0
2018-01-16 12:00:00,17.59,17.6,17.59,17.59,45741.0,13.6204,13.6282,13.6204,13.6204,45741.0
2018-01-16 12:10:00,17.6,17.61,17.6,17.61,32484.0,13.6282,13.6359,13.6282,13.6359,32484.0
2018-01-16 12:20:00,17.61,17.61,17.59,17.6,25404.0,13.6359,13.6359,13.6204,13.6282,25404.0
2018-01-16 12:30:00,17.6,17.6,17.59,17.6,77622.0,13.6282,13.6282,13.6204,13.6282,77622.0
2018-01-16 12:40:00,17.6,17.6,17.59,17.6,21318.0,13.6282,13.6282,13.6204,13.6282,21318.0
2018-01-16 12:50:00,17.6,17.6,17.59,17.59,23979.0,13.6282,13.6282,13.6204,13.6204,23979.0
2018-01-16 13:00:00,17.59,17.6,17.59,17.6,46842.0,13.6204,13.6282,13.6204,13.6282,46842.0
2018-01-16 13:10:00,17.6,17.61,17.6,17.61,69759.0,13.6282,13.6359,13.6282,13.6359,69759.0
2018-01-16 13:20:00,17.61,17.61,17.59,17.6,305334.0,13.6359,13.6359,13.6204,13.6282,305334.0
2018-01-16 13:30:00,17.6,17.6,17.58,17.58,20868.0,13.6282,13.6282,13.6127,13.6127,20868.0
2018-01-16 13:40:00,17.59,17.59,17.58,17.58,33135.0,13.6204,13.6204,13.6127,13.6127,33135.0
2018-01-16 13:50:00,17.58,17.58,17.55,17.55,68106.0,13.6127,13.6127,13.5895,13.5895,68106.0
2018-01-16 14:00:00,17.55,17.56,17.54,17.55,90687.0,13.5895,13.5972,13.5817,13.5895,90687.0
2018-01-16 14:10:00,17.54,17.55,17.51,17.52,64182.0,13.5817,13.5895,13.5585,13.5662,64182.0
2018-01-16 14:20:00,17.52,17.53,17.51,17.51,175335.0,13.5662,13.574,13.5585,13.5585,175335.0
2018-01-16 14:30:00,17.52,17.53,17.51,17.51,49266.0,13.5662,13.574,13.5585,13.5585,49266.0
2018-01-16 14:40:00,17.51,17.51,17.47,17.49,107157.0,13.5585,13.5585,13.5275,13.543,107157.0
2018-01-16 14:50:00,17.49,17.5,17.49,17.5,36228.0,13.543,13.5507,13.543,13.5507,36228.0
2018-01-16 15:00:00,17.5,17.55,17.5,17.55,51597.0,13.5507,13.5895,13.5507,13.5895,51597.0
2018-01-16 15:10:00,17.55,17.55,17.52,17.53,57891.0,13.5895,13.5895,13.5662,13.574,57891.0
2018-01-16 15:20:00,17.53,17.56,17.53,17.56,47982.0,13.574,13.5972,13.574,13.5972,47982.0
2018-01-16 15:30:00,17.55,17.56,17.54,17.55,31710.0,13.5895,13.5972,13.5817,13.5895,31710.0
2018-01-16 15:40:00,17.55,17.56,17.54,17.55,62679.0,13.5895,13.5972,13.5817,13.5895,62679.0
2018-01-16 15:50:00,17.55,17.56,17.52,17.53,118143.0,13.5895,13.5972,13.5662,13.574,118143.0
2018-01-17 09:30:00,17.63,17.65,17.6,17.64,141705.0,13.6514,13.6669,13.6282,13.6591,141705.0
2018-01-17 09:40:00,17.63,17.65,17.63,17.63,42348.0,13.6514,13.6669,13.6514,13.6514,42348.0
2018-01-17 09:50:00,17.64,17.66,17.63,17.64,117639.0,13.6591,13.6746,13.6514,13.6591,117639.0
2018-01-17 10:00:00,17.64,17.67,17.64,17.67,61011.0,13.6591,13.6824,13.6591,13.6824,61011.0
2018-01-17 10:10:00,17.67,17.68,17.67,17.68,32343.0,13.6824,13.6901,13.6824,13.6901,32343.0
2018-01-17 10:20:00,17.69,17.69,17.66,17.67,33087.0,13.6979,13.6979,13.6746,13.6824,33087.0
2018-01-17 10:30:00,17.68,17.69,17.67,17.69,36201.0,13.6901,13.6979,13.6824,13.6979,36201.0
2018-01-17 10:40:00,17.69,17.7,17.68,17.7,59154.0,13.6979,13.7056,13.6901,13.7056,59154.0
2018-01-17 10:50:00,17.69,17.7,17.69,17.7,52188.0,13.6979,13.7056,13.6979,13.7056,52188.0
2018-01-17 11:00:00,17.7,17.71,17.69,17.71,32352.0,13.7056,13.7133,13.6979,13.7133,32352.0
2018-01-17 11:10:00,17.71,17.73,17.71,17.73,66606.0,13.7133,13.7288,13.7133,13.7288,66606.0
2018-01-17 11:20:00,17.73,17.73,17.72,17.72,46557.0,13.7288,13.7288,13.7211,13.7211,46557.0
2018-01-17 11:30:00,17.72,17.73,17.72,17.72,38649.0,13.7211,13.7288,13.7211,13.7211,38649.0
2018-01-17 11:40:00,17.73,17.73,17.72,17.73,29181.0,13.7288,13.7288,13.7211,13.7288,29181.0
2018-01-17 11:50:00,17.73,17.74,17.73,17.73,34515.0,13.7288,13.7366,13.7288,13.7288,34515.0
2018-01-17 12:00:00,17.73,17.74,17.73,17.74,34902.0,13.7288,13.7366,13.7288,13.7366,34902.0
2018-01-17 12:10:00,17.74,17.74,17.73,17.74,45870.0,13.7366,13.7366,13.7288,13.7366,45870.0
2018-01-17 12:20:00,17.74,17.75,17.74,17.75,29574.0,13.7366,13.7443,13.7366,13.7443,29574.0
2018-01-17 12:30:00,17.76,17.76,17.75,17.76,19491.0,13.7521,13.7521,13.7443,13.7521,19491.0
2018-01-17 12:40:00,17.76,17.77,17.76,17.77,172251.0,13.7521,13.7598,13.7521,13.7598,172251.0
2018-01-17 12:50:00,17.77,17.78,17.77,17.78,42381.0,13.7598,13.7675,13.7598,13.7675,42381.0
2018-01-17 13:00:00,17.78,17.79,17.78,17.78,34902.0,13.7675,13.7753,13.7675,13.7675,34902.0
2018-01-17 13:10:00,17.78,17.78,17.77,17.77,42687.0,13.7675,13.7675,13.7598,13.7598,42687.0
2018-01-17 13:20:00,17.77,17.78,17.77,17.78,48669.0,13.7598,13.7675,13.7598,13.7675,48669.0
2018-01-17 13:30:00,17.78,17.78,17.77,17.78,66402.0,13.7675,13.7675,13.7598,13.7675,66402.0
2018-01-17 13:40:00,17.78,17.79,17.78,17.78,82647.0,13.7675,13.7753,13.7675,13.7675,82647.0
2018-01-17 13:50:00,17.78,17.79,17.78,17.79,39018.0,13.7675,13.7753,13.7675,13.7753,39018.0
2018-01-17 14:00:00,17.79,17.8,17.78,17.79,24690.0,13.7753,13.783,13.7675,13.7753,24690.0
2018-01-17 14:10:00,17.79,17.8,17.78,17.79,32871.0,13.7753,13.783,13.7675,13.7753,32871.0
2018-01-17 14:20:00,17.8,17.8,17.79,17.79,38646.0,13.783,13.783,13.7753,13.7753,38646.0
2018-01-17 14:30:00,17.79,17.8,17.79,17.8,32415.0,13.7753,13.783,13.7753,13.783,32415.0
2018-01-17 14:40:00,17.8,17.81,17.79,17.81,213996.0,13.783,13.7908,13.7753,13.7908,213996.0
2018-01-17 14:50:00,17.81,17.81,17.8,17.81,139149.0,13.7908,13.7908,13.783,13.7908,139149.0
2018-01-17 15:00:00,17.8,17.82,17.8,17.82,30654.0,13.783,13.7985,13.783,13.7985,30654.0
2018-01-17 15:10:00,17.82,17.82,17.8,17.81,25554.0,13.7985,13.7985,13.783,13.7908,25554.0
2018-01-17 15:20:00,17.81,17.81,17.79,17.79,56598.0,13.7908,13.7908,13.7753,13.7753,56598.0
2018-01-17 15:30:00,17.79,17.81,17.79,17.81,41118.0,13.7753,13.7908,13.7753,13.7908,41118.0
2018-01-17 15:40:00,17.81,17.82,17.79,17.8,56064.0,13.7908,13.7985,13.7753,13.783,56064.0
2018-01-17 15:50:00,17.8,17.8,17.78,17.8,69543.0,13.783,13.783,13.7675,13.783,69543.0
2018-01-18 09:30:00,17.81,17.82,17.78,17.82,199224.0,13.7908,13.7985,13.7675,13.7985,199224.0
2018-01-18 09:40:00,17.82,17.82,17.81,17.82,55770.0,13.7985,13.7985,13.7908,13.7985,55770.0
2018-01-18 09:50:00,17.82,17.82,17.81,17.81,45066.0,13.7985,13.7985,13.7908,13.7908,45066.0
2018-01-18 10:00:00,17.81,17.82,17.8,17.8,30267.0,13.7908,13.7985,13.783,13.783,30267.0
2018-01-18 10:10:00,17.8,17.8,17.78,17.78,62175.0,13.783,13.783,13.7675,13.7675,62175.0
2018-01-18 10:20:00,17.78,17.78,17.75,17.76,48918.0,13.7675,13.7675,13.7443,13.7521,48918.0
2018-01-18 10:30:00,17.77,17.78,17.77,17.78,120441.0,13.7598,13.7675,13.7598,13.7675,120441.0
2018-01-18 10:40:00,17.78,17.79,17.77,17.78,74532.0,13.7675,13.7753,13.7598,13.7675,74532.0
2018-01-18 10:50:00,17.78,17.78,17.77,17.78,47841.0,13.7675,13.7675,13.7598,13.7675,47841.0
2018-01-18 11:00:00,17.77,17.78,17.76,17.76,60906.0,13.7598,13.7675,13.7521,13.7521,60906.0
2018-01-18 11:10:00,17.76,17.77,17.76,17.77,25314.0,13.7521,13.7598,13.7521,13.7598,25314.0
2018-01-18 11:20:00,17.78,17.78,17.75,17.76,91623.0,13.7675,13.7675,13.7443,13.7521,91623.0
2018-01-18 11:30:00,17.75,17.76,17.75,17.75,44532.0,13.7443,13.7521,13.7443,13.7443,44532.0
2018-01-18 11:40:00,17.74,17.74,17.72,17.73,305613.0,13.7366,13.7366,13.7211,13.7288,305613.0
2018-01-18 11:50:00,17.73,17.75,17.72,17.74,30492.0,13.7288,13.7443,13.7211,13.7366,30492.0
2018-01-18 12:00:00,17.73,17.74,17.73,17.73,25431.0,13.7288,13.7366,13.7288,13.7288,25431.0
2018-01-18 12:10:00,17.73,17.75,17.73,17.73,60570.0,13.7288,13.7443,13.7288,13.7288,60570.0
2018-01-18 12:20:00,17.74,17.75,17.73,17.74,28203.0,13.7366,13.7443,13.7288,13.7366,28203.0
2018-01-18 12:30:00,17.74,17.75,17.74,17.75,45951.0,13.7366,13.7443,13.7366,13.7443,45951.0
2018-01-18 12:40:00,17.75,17.75,17.74,17.75,29142.0,13.7443,13.7443,13.7366,13.7443,29142.0
2018-01-18 12:50:00,17.75,17.75,17.74,17.75,32352.0,13.7443,13.7443,13.7366,13.7443,32352.0
2018-01-18 13:00:00,17.75,17.75,17.73,17.74,46359.0,13.7443,13.7443,13.7288,13.7366,46359.0
2018-01-18 13:10:00,17.74,17.75,17.74,17.74,34608.0,13.7366,13.7443,13.7366,13.7366,34608.0
2018-01-18 13:20:00,17.74,17.74,17.73,17.74,18423.0,13.7366,13.7366,13.7288,13.7366,18423.0
2018-01-18 13:30:00,17.73,17.74,17.73,17.73,18138.0,13.7288,13.7366,13.7288,13.7288,18138.0
2018-01-18 13:40:00,17.73,17.74,17.73,17.74,37035.0,13.7288,13.7366,13.7288,13.7366,37035.0
2018-01-18 13:50:00,17.74,17.75,17.73,17.75,59679.0,13.7366,13.7443,13.7288,13.7443,59679.0
2018-01-18 14:00:00,17.75,17.77,17.75,17.76,34611.0,13.7443,13.7598,13.7443,13.7521,34611.0
2018-01-18 14:10:00,17.77,17.77,17.76,17.76,23835.0,13.7598,13.7598,13.7521,13.7521,23835.0
2018-01-18 14:20:00,17.76,17.77,17.76,17.77,20079.0,13.7521,13.7598,13.7521,13.7598,20079.0
2018-01-18 14:30:00,17.77,17.78,17.77,17.77,51756.0,13.7598,13.7675,13.7598,13.7598,51756.0
2018-01-18 14:40:00,17.77,17.77,17.76,17.76,58125.0,13.7598,13.7598,13.7521,13.7521,58125.0
2018-01-18 14:50:00,17.77,17.78,17.76,17.77,30804.0,13.7598,13.7675,13.7521,13.7598,30804.0
2018-01-18 15:00:00,17.77,17.78,17.77,17.78,44091.0,13.7598,13.7675,13.7598,13.7675,44091.0
2018-01-18 15:10:00,17.78,17.78,17.77,17.78,42009.0,13.7675,13.7675,13.7598,13.7675,42009.0
2018-01-18 15:20:00,17.78,17.78,17.76,17.76,45258.0,13.7675,13.7675,13.7521,13.7521,45258.0
2018-01-18 15:30:00,17.75,17.76,17.73,17.74,903021.0,13.7443,13.7521,13.7288,13.7366,903021.0
2018-01-18 15:40:00,17.74,17.75,17.74,17.75,100011.0,13.7366,13.7443,13.7366,13.7443,100011.0
2018-01-18 15:50:00,17.75,17.75,17.74,17.74,147750.0,13.7443,13.7443,13.7366,13.7366,147750.0
2018-01-19 09:30:00,17.79,17.8,17.77,17.77,459252.0,13.7753,13.783,13.7598,13.7598,459252.0
2018-01-19 09:40:00,17.77,17.78,17.77,17.78,54477.0,13.7598,13.7675,13.7598,13.7675,54477.0
2018-01-19 09:50:00,17.78,17.78,17.76,17.77,66285.0,13.7675,13.7675,13.7521,13.7598,66285.0
2018-01-19 10:00:00,17.76,17.77,17.73,17.74,64650.0,13.7521,13.7598,13.7288,13.7366,64650.0
2018-01-19 10:10:00,17.75,17.76,17.74,17.75,40248.0,13.7443,13.7521,13.7366,13.7443,40248.0
2018-01-19 10:20:00,17.74,17.78,17.74,17.78,50379.0,13.7366,13.7675,13.7366,13.7675,50379.0
2018-01-19 10:30:00,17.78,17.78,17.76,17.78,53436.0,13.7675,13.7675,13.7521,13.7675,53436.0
2018-01-19 10:40:00,17.78,17.78,17.76,17.76,81087.0,13.7675,13.7675,13.7521,13.7521,81087.0
2018-01-19 10:50:00,17.76,17.76,17.75,17.75,35742.0,13.7521,13.7521,13.7443,13.7443,35742.0
2018-01-19 11:00:00,17.76,17.76,17.73,17.73,34572.0,13.7521,13.7521,13.7288,13.7288,34572.0
2018-01-19 11:10:00,17.75,17.75,17.74,17.75,15279.0,13.7443,13.7443,13.7366,13.7443,15279.0
2018-01-19 11:20:00,17.75,17.76,17.75,17.76,33936.0,13.7443,13.7521,13.7443,13.7521,33936.0
2018-01-19 11:30:00,17.76,17.76,17.75,17.76,56610.0,13.7521,13.7521,13.7443,13.7521,56610.0
2018-01-19 11:40:00,17.75,17.76,17.74,17.75,38358.0,13.7443,13.7521,13.7366,13.7443,38358.0
2018-01-19 11:50:00,17.74,17.75,17.74,17.75,24903.0,13.7366,13.7443,13.7366,13.7443,24903.0
2018-01-19 12:00:00,17.75,17.75,17.74,17.75,13983.0,13.7443,13.7443,13.7366,13.7443,13983.0
2018-01-19 12:10:00,17.75,17.75,17.74,17.75,43836.0,13.7443,13.7443,13.7366,13.7443,43836.0
2018-01-19 12:20:00,17.75,17.76,17.75,17.75,20496.0,13.7443,13.7521,13.7443,13.7443,20496.0
2018-01-19 12:30:00,17.75,17.76,17.75,17.76,12885.0,13.7443,13.7521,13.7443,13.7521,12885.0
2018-01-19 12:40:00,17.76,17.76,17.75,17.76,35988.0,13.7521,13.7521,13.7443,13.7521,35988.0
2018-01-19 12:50:00,17.77,17.77,17.75,17.76,49668.0,13.7598,13.7598,13.7443,13.7521,49668.0
2018-01-19 13:00:00,17.76,17.76,17.74,17.75,19431.0,13.7521,13.7521,13.7366,13.7443,19431.0
2018-01-19 13:10:00,17.75,17.76,17.75,17.76,22476.0,13.7443,13.7521,13.7443,13.7521,22476.0
2018-01-19 13:20:00,17.76,17.76,17.75,17.75,17805.0,13.7521,13.7521,13.7443,13.7443,17805.0
2018-01-19 13:30:00,17.76,17.76,17.75,17.75,38913.0,13.7521,13.7521,13.7443,13.7443,38913.0
2018-01-19 13:40:00,17.75,17.75,17.75,17.75,130758.0,13.7443,13.7443,13.7443,13.7443,130758.0
2018-01-19 13:50:00,17.75,17.76,17.74,17.75,161094.0,13.7443,13.7521,13.7366,13.7443,161094.0
2018-01-19 14:00:00,17.75,17.76,17.75,17.76,24099.0,13.7443,13.7521,13.7443,13.7521,24099.0
2018-01-19 14:10:00,17.76,17.78,17.76,17.78,26139.0,13.7521,13.7675,13.7521,13.7675,26139.0
2018-01-19 14:20:00,17.78,17.78,17.77,17.77,42216.0,13.7675,13.7675,13.7598,13.7598,42216.0
2018-01-19 14:30:00,17.77,17.78,17.77,17.78,55557.0,13.7598,13.7675,13.7598,13.7675,55557.0
2018-01-19 14:40:00,17.78,17.78,17.77,17.78,21630.0,13.7675,13.7675,13.7598,13.7675,21630.0
2018-01-19 14:50:00,17.78,17.78,17.77,17.77,33678.0,13.7675,13.7675,13.7598,13.7598,33678.0
2018-01-19 15:00:00,17.77,17.77,17.76,17.77,22422.0,13.7598,13.7598,13.7521,13.7598,22422.0
2018-01-19 15:10:00,17.77,17.78,17.77,17.78,21531.0,13.7598,13.7675,13.7598,13.7675,21531.0
2018-01-19 15:20:00,17.78,17.8,17.77,17.8,42897.0,13.7675,13.783,13.7598,13.783,42897.0
2018-01-19 15:30:00,17.8,17.81,17.79,17.8,56163.0,13.783,13.7908,13.7753,13.783,56163.0
2018-01-19 15:40:00,17.79,17.8,17.78,17.79,67500.0,13.7753,13.783,13.7675,13.7753,67500.0
2018-01-19 15:50:00,17.79,17.8,17.78,17.8,268212.0,13.7753,13.783,13.7675,13.783,268212.0
2018-01-22 09:30:00,17.79,17.81,17.79,17.8,242397.0,13.7753,13.7908,13.7753,13.783,242397.0
2018-01-22 09:40:00,17.79,17.83,17.79,17.83,46788.0,13.7753,13.8063,13.7753,13.8063,46788.0
2018-01-22 09:50:00,17.83,17.85,17.82,17.84,69126.0,13.8063,13.8217,13.7985,13.814,69126.0
2018-01-22 10:00:00,17.84,17.85,17.83,17.85,45852.0,13.814,13.8217,13.8063,13.8217,45852.0
2018-01-22 10:10:00,17.84,17.88,17.84,17.87,37830.0,13.814,13.845,13.814,13.8372,37830.0
2018-01-22 10:20:00,17.87,17.87,17.86,17.86,53508.0,13.8372,13.8372,13.8295,13.8295,53508.0
2018-01-22 10:30:00,17.86,17.86,17.84,17.85,72780.0,13.8295,13.8295,13.814,13.8217,72780.0
2018-01-22 10:40:00,17.85,17.86,17.85,17.86,28014.0,13.8217,13.8295,13.8217,13.8295,28014.0
2018-01-22 10:50:00,17.85,17.86,17.83,17.84,36426.0,13.8217,13.8295,13.8063,13.814,36426.0
2018-01-22 11:00:00,17.83,17.85,17.83,17.85,42237.0,13.8063,13.8217,13.8063,13.8217,42237.0
2018-01-22 11:10:00,17.85,17.85,17.84,17.84,44898.0,13.8217,13.8217,13.814,13.814,44898.0
2018-01-22 11:20:00,17.84,17.85,17.84,17.84,56046.0,13.814,13.8217,13.814,13.814,56046.0
2018-01-22 11:30:00,17.84,17.85,17.83,17.85,33672.0,13.814,13.8217,13.8063,13.8217,33672.0
2018-01-22 11:40:00,17.85,17.86,17.85,17.85,36882.0,13.8217,13.8295,13.8217,13.8217,36882.0
2018-01-22 11:50:00,17.86,17.86,17.85,17.86,78204.0,13.8295,13.8295,13.8217,13.8295,78204.0
2018-01-22 12:00:00,17.87,17.88,17.86,17.88,108105.0,13.8372,13.845,13.8295,13.845,108105.0
2018-01-22 12:10:00,17.88,17.89,17.87,17.88,38070.0,13.845,13.8527,13.8372,13.845,38070.0
2018-01-22 12:20:00,17.88,17.89,17.88,17.89,157101.0,13.845,13.8527,13.845,13.8527,157101.0
2018-01-22 12:30:00,17.89,17.9,17.89,17.89,147603.0,13.8527,13.8605,13.8527,13.8527,147603.0
2018-01-22 12:40:00,17.89,17.9,17.89,17.89,16374.0,13.8527,13.8605,13.8527,13.8527,16374.0
2018-01-22 12:50:00,17.9,17.9,17.89,17.89,30084.0,13.8605,13.8605,13.8527,13.8527,30084.0
2018-01-22 13:00:00,17.89,17.89,17.88,17.89,25161.0,13.8527,13.8527,13.845,13.8527,25161.0
2018-01-22 13:10:00,17.89,17.9,17.89,17.9,16155.0,13.8527,13.8605,13.8527,13.8605,16155.0
2018-01-22 13:20:00,17.9,17.9,17.89,17.89,34752.0,13.8605,13.8605,13.8527,13.8527,34752.0
2018-01-22 13:30:00,17.89,17.9,17.89,17.9,19953.0,13.8527,13.8605,13.8527,13.8605,19953.0
2018-01-22 13:40:00,17.9,17.9,17.89,17.9,22860.0,13.8605,13.8605,13.8527,13.8605,22860.0
2018-01-22 13:50:00,17.89,17.9,17.89,17.89,40068.0,13.8527,13.8605,13.8527,13.8527,40068.0
2018-01-22 14:00:00,17.89,17.9,17.89,17.89,18453.0,13.8527,13.8605,13.8527,13.8527,18453.0
2018-01-22 14:10:00,17.89,17.89,17.89,17.89,27639.0,13.8527,13.8527,13.8527,13.8527,27639.0
2018-01-22 14:20:00,17.89,17.89,17.88,17.89,225774.0,13.8527,13.8527,13.845,13.8527,225774.0
2018-01-22 14:30:00,17.89,17.89,17.88,17.89,38835.0,13.8527,13.8527,13.845,13.8527,38835.0
2018-01-22 14:40:00,17.89,17.9,17.89,17.9,53085.0,13.8527,13.8605,13.8527,13.8605,53085.0
2018-01-22 14:50:00,17.9,17.9,17.89,17.89,94722.0,13.8605,13.8605,13.8527,13.8527,94722.0
2018-01-22 15:00:00,17.89,17.9,17.89,17.89,33411.0,13.8527,13.8605,13.8527,13.8527,33411.0
2018-01-22 15:10:00,17.89,17.9,17.89,17.89,119316.0,13.8527,13.8605,13.8527,13.8527,119316.0
2018-01-22 15:20:00,17.89,17.9,17.89,17.9,52044.0,13.8527,13.8605,13.8527,13.8605,52044.0
2018-01-22 15:30:00,17.9,17.91,17.9,17.9,55347.0,13.8605,13.8682,13.8605,13.8605,55347.0
2018-01-22 15:40:00,17.9,17.92,17.9,17.92,53313.0,13.8605,13.876,13.8605,13.876,53313.0
2018-01-22 15:50:00,17.93,17.95,17.92,17.94,107040.0,13.8837,13.8992,13.876,13.8914,107040.0
2018-01-23 09:30:00,17.93,17.93,17.9,17.91,180261.0,13.8837,13.8837,13.8605,13.8682,180261.0
2018-01-23 09:40:00,17.9,17.93,17.89,17.92,69048.0,13.8605,13.8837,13.8527,13.876,69048.0
2018-01-23 09:50:00,17.92,17.92,17.88,17.9,94533.0,13.876,13.876,13.845,13.8605,94533.0
2018-01-23 10:00:00,17.9,17.9,17.89,17.89,89028.0,13.8605,13.8605,13.8527,13.8527,89028.0
2018-01-23 10:10:00,17.9,17.92,17.9,17.91,63354.0,13.8605,13.876,13.8605,13.8682,63354.0
2018-01-23 10:20:00,17.9,17.91,17.89,17.9,35085.0,13.8605,13.8682,13.8527,13.8605,35085.0
2018-01-23 10:30:00,17.9,17.91,17.89,17.9,45813.0,13.8605,13.8682,13.8527,13.8605,45813.0
2018-01-23 10:40:00,17.9,17.91,17.9,17.91,53850.0,13.8605,13.8682,13.8605,13.8682,53850.0
2018-01-23 10:50:00,17.91,17.92,17.9,17.92,63264.0,13.8682,13.876,13.8605,13.876,63264.0
2018-01-23 11:00:00,17.92,17.93,17.92,17.92,53211.0,13.876,13.8837,13.876,13.876,53211.0
2018-01-23 11:10:00,17.92,17.93,17.92,17.93,23508.0,13.876,13.8837,13.876,13.8837,23508.0
2018-01-23 11:20:00,17.92,17.93,17.92,17.92,84537.0,13.876,13.8837,13.876,13.876,84537.0
2018-01-23 11:30:00,17.92,17.92,17.91,17.91,12195.0,13.876,13.876,13.8682,13.8682,12195.0
2018-01-23 11:40:00,17.91,17.91,17.9,17.9,41478.0,13.8682,13.8682,13.8605,13.8605,41478.0
2018-01-23 11:50:00,17.9,17.9,17.89,17.89,52920.0,13.8605,13.8605,13.8527,13.8527,52920.0
2018-01-23 12:00:00,17.89,17.89,17.88,17.88,21390.0,13.8527,13.8527,13.845,13.845,21390.0
2018-01-23 12:10:00,17.89,17.89,17.88,17.88,67296.0,13.8527,13.8527,13.845,13.845,67296.0
2018-01-23 12:20:00,17.89,17.89,17.88,17.88,39288.0,13.8527,13.8527,13.845,13.845,39288.0
2018-01-23 12:30:00,17.88,17.88,17.88,17.88,18003.0,13.845,13.845,13.845,13.845,18003.0
2018-01-23 12:40:00,17.88,17.88,17.87,17.88,73377.0,13.845,13.845,13.8372,13.845,73377.0
2018-01-23 12:50:00,17.88,17.89,17.87,17.89,39504.0,13.845,13.8527,13.8372,13.8527,39504.0
2018-01-23 13:00:00,17.88,17.9,17.88,17.89,64020.0,13.845,13.8605,13.845,13.8527,64020.0
2018-01-23 13:10:00,17.89,17.89,17.88,17.88,40671.0,13.8527,13.8527,13.845,13.845,40671.0
2018-01-23 13:20:00,17.88,17.89,17.88,17.89,150129.0,13.845,13.8527,13.845,13.8527,150129.0
2018-01-23 13:30:00,17.89,17.9,17.89,17.9,45399.0,13.8527,13.8605,13.8527,13.8605,45399.0
2018-01-23 13:40:00,17.9,17.91,17.89,17.9,51300.0,13.8605,13.8682,13.8527,13.8605,51300.0
2018-01-23 13:50:00,17.91,17.91,17.9,17.91,28839.0,13.8682,13.8682,13.8605,13.8682,28839.0
2018-01-23 14:00:00,17.91,17.91,17.9,17.9,23223.0,13.8682,13.8682,13.8605,13.8605,23223.0
2018-01-23 14:10:00,17.9,17.9,17.89,17.89,79377.0,13.8605,13.8605,13.8527,13.8527,79377.0
2018-01-23 14:20:00,17.89,17.89,17.88,17.89,32550.0,13.8527,13.8527,13.845,13.8527,32550.0
2018-01-23 14:30:00,17.89,17.9,17.89,17.9,34278.0,13.8527,13.8605,13.8527,13.8605,34278.0
2018-01-23 14:40:00,17.9,17.9,17.89,17.9,19341.0,13.8605,13.8605,13.8527,13.8605,19341.0
2018-01-23 14:50:00,17.9,17.92,17.9,17.91,29232.0,13.8605,13.876,13.8605,13.8682,29232.0
2018-01-23 15:00:00,17.91,17.91,17.9,17.9,19581.0,13.8682,13.8682,13.8605,13.8605,19581.0
2018-01-23 15:10:00,17.91,17.91,17.89,17.9,37041.0,13.8682,13.8682,13.8527,13.8605,37041.0
2018-01-23 15:20:00,17.9,17.9,17.89,17.9,52449.0,13.8605,13.8605,13.8527,13.8605,52449.0
2018-01-23 15:30:00,17.9,17.91,17.9,17.9,93702.0,13.8605,13.8682,13.8605,13.8605,93702.0
2018-01-23 15:40:00,17.9,17.91,17.89,17.91,68247.0,13.8605,13.8682,13.8527,13.8682,68247.0
2018-01-23 15:50:00,17.91,17.91,17.9,17.9,234126.0,13.8682,13.8682,13.8605,13.8605,234126.0
2018-01-24 09:30:00,17.91,17.92,17.89,17.91,197886.0,13.8682,13.876,13.8527,13.8682,197886.0
2018-01-24 09:40:00,17.92,17.94,17.91,17.93,64323.0,13.876,13.8914,13.8682,13.8837,64323.0
2018-01-24 09:50:00,17.94,17.95,17.92,17.95,48012.0,13.8914,13.8992,13.876,13.8992,48012.0
2018-01-24 10:00:00,17.95,17.97,17.94,17.96,43899.0,13.8992,13.9147,13.8914,13.9069,43899.0
2018-01-24 10:10:00,17.96,17.96,17.94,17.94,48987.0,13.9069,13.9069,13.8914,13.8914,48987.0
2018-01-24 10:20:00,17.94,17.95,17.94,17.94,41787.0,13.8914,13.8992,13.8914,13.8914,41787.0
2018-01-24 10:30:00,17.94,17.96,17.94,17.94,34404.0,13.8914,13.9069,13.8914,13.8914,34404.0
2018-01-24 10:40:00,17.95,17.95,17.94,17.95,65361.0,13.8992,13.8992,13.8914,13.8992,65361.0
2018-01-24 10:50:00,17.94,17.94,17.93,17.93,44145.0,13.8914,13.8914,13.8837,13.8837,44145.0
2018-01-24 11:00:00,17.94,17.95,17.94,17.94,69564.0,13.8914,13.8992,13.8914,13.8914,69564.0
2018-01-24 11:10:00,17.93,17.94,17.88,17.9,55311.0,13.8837,13.8914,13.845,13.8605,55311.0
2018-01-24 11:20:00,17.9,17.91,17.88,17.89,53325.0,13.8605,13.8682,13.845,13.8527,53325.0
2018-01-24 11:30:00,17.89,17.89,17.85,17.86,90420.0,13.8527,13.8527,13.8217,13.8295,90420.0
2018-01-24 11:40:00,17.86,17.86,17.85,17.85,82677.0,13.8295,13.8295,13.8217,13.8217,82677.0
2018-01-24 11:50:00,17.86,17.88,17.85,17.86,126204.0,13.8295,13.845,13.8217,13.8295,126204.0
2018-01-24 12:00:00,17.86,17.87,17.85,17.86,26628.0,13.8295,13.8372,13.8217,13.8295,26628.0
2018-01-24 12:10:00,17.85,17.86,17.85,17.85,21855.0,13.8217,13.8295,13.8217,13.8217,21855.0
2018-01-24 12:20:00,17.85,17.85,17.83,17.84,93330.0,13.8217,13.8217,13.8063,13.814,93330.0
2018-01-24 12:30:00,17.84,17.84,17.82,17.82,47238.0,13.814,13.814,13.7985,13.7985,47238.0
2018-01-24 12:40:00,17.82,17.83,17.81,17.83,31269.0,13.7985,13.8063,13.7908,13.8063,31269.0
2018-01-24 12:50:00,17.82,17.83,17.82,17.82,25161.0,13.7985,13.8063,13.7985,13.7985,25161.0
2018-01-24 13:00:00,17.82,17.82,17.79,17.79,61410.0,13.7985,13.7985,13.7753,13.7753,61410.0
2018-01-24 13:10:00,17.79,17.8,17.78,17.79,41694.0,13.7753,13.783,13.7675,13.7753,41694.0
2018-01-24 13:20:00,17.78,17.82,17.78,17.82,34545.0,13.7675,13.7985,13.7675,13.7985,34545.0
2018-01-24 13:30:00,17.81,17.85,17.81,17.83,54126.0,13.7908,13.8217,13.7908,13.8063,54126.0
2018-01-24 13:40:00,17.83,17.85,17.83,17.85,95010.0,13.8063,13.8217,13.8063,13.8217,95010.0
2018-01-24 13:50:00,17.85,17.86,17.84,17.85,40452.0,13.8217,13.8295,13.814,13.8217,40452.0
2018-01-24 14:00:00,17.85,17.85,17.84,17.84,35682.0,13.8217,13.8217,13.814,13.814,35682.0
2018-01-24 14:10:00,17.84,17.86,17.84,17.86,25962.0,13.814,13.8295,13.814,13.8295,25962.0
2018-01-24 14:20:00,17.86,17.87,17.85,17.87,29217.0,13.8295,13.8372,13.8217,13.8372,29217.0
2018-01-24 14:30:00,17.86,17.87,17.85,17.87,19503.0,13.8295,13.8372,13.8217,13.8372,19503.0
2018-01-24 14:40:00,17.87,17.89,17.86,17.89,32415.0,13.8372,13.8527,13.8295,13.8527,32415.0
2018-01-24 14:50:00,17.88,17.88,17.87,17.88,162360.0,13.845,13.845,13.8372,13.845,162360.0
2018-01-24 15:00:00,17.87,17.87,17.86,17.87,56181.0,13.8372,13.8372,13.8295,13.8372,56181.0
2018-01-24 15:10:00,17.87,17.88,17.86,17.87,75819.0,13.8372,13.845,13.8295,13.8372,75819.0
2018-01-24 15:20:00,17.86,17.87,17.86,17.87,27555.0,13.8295,13.8372,13.8295,13.8372,27555.0
2018-01-24 15:30:00,17.86,17.87,17.85,17.87,62142.0,13.8295,13.8372,13.8217,13.8372,62142.0
2018-01-24 15:40:00,17.86,17.89,17.85,17.88,73440.0,13.8295,13.8527,13.8217,13.845,73440.0
2018-01-24 15:50:00,17.88,17.88,17.86,17.86,78504.0,13.845,13.845,13.8295,13.8295,78504.0
2018-01-25 09:30:00,17.93,17.93,17.89,17.89,136113.0,13.8837,13.8837,13.8527,13.8527,136113.0
2018-01-25 09:40:00,17.89,17.91,17.88,17.9,32052.0,13.8527,13.8682,13.845,13.8605,32052.0
2018-01-25 09:50:00,17.9,17.9,17.87,17.88,88164.0,13.8605,13.8605,13.8372,13.845,88164.0
2018-01-25 10:00:00,17.88,17.91,17.87,17.87,37899.0,13.845,13.8682,13.8372,13.8372,37899.0
2018-01-25 10:10:00,17.86,17.9,17.86,17.89,42711.0,13.8295,13.8605,13.8295,13.8527,42711.0
2018-01-25 10:20:00,17.9,17.91,17.9,17.9,11142.0,13.8605,13.8682,13.8605,13.8605,11142.0
2018-01-25 10:30:00,17.9,17.92,17.9,17.91,154380.0,13.8605,13.876,13.8605,13.8682,154380.0
2018-01-25 10:40:00,17.9,17.91,17.88,17.89,73554.0,13.8605,13.8682,13.845,13.8527,73554.0
2018-01-25 10:50:00,17.89,17.9,17.89,17.89,22266.0,13.8527,13.8605,13.8527,13.8527,22266.0
2018-01-25 11:00:00,17.89,17.91,17.89,17.91,51615.0,13.8527,13.8682,13.8527,13.8682,51615.0
2018-01-25 11:10:00,17.91,17.92,17.9,17.92,32550.0,13.8682,13.876,13.8605,13.876,32550.0
2018-01-25 11:20:00,17.92,17.92,17.91,17.92,24075.0,13.876,13.876,13.8682,13.876,24075.0
2018-01-25 11:30:00,17.92,17.94,17.92,17.94,23199.0,13.876,13.8914,13.876,13.8914,23199.0
2018-01-25 11:40:00,17.93,17.94,17.91,17.91,96534.0,13.8837,13.8914,13.8682,13.8682,96534.0
2018-01-25 11:50:00,17.92,17.92,17.91,17.91,28125.0,13.876,13.876,13.8682,13.8682,28125.0
2018-01-25 12:00:00,17.92,17.93,17.91,17.93,144048.0,13.876,13.8837,13.8682,13.8837,144048.0
2018-01-25 12:10:00,17.93,17.94,17.93,17.94,45972.0,13.8837,13.8914,13.8837,13.8914,45972.0
2018-01-25 12:20:00,17.94,17.94,17.92,17.92,31905.0,13.8914,13.8914,13.876,13.876,31905.0
2018-01-25 12:30:00,17.92,17.93,17.92,17.92,18564.0,13.876,13.8837,13.876,13.876,18564.0
2018-01-25 12:40:00,17.92,17.93,17.91,17.93,38448.0,13.876,13.8837,13.8682,13.8837,38448.0
2018-01-25 12:50:00,17.93,17.93,17.91,17.91,141660.0,13.8837,13.8837,13.8682,13.8682,141660.0
2018-01-25 13:00:00,17.91,17.91,17.9,17.91,43614.0,13.8682,13.8682,13.8605,13.8682,43614.0
2018-01-25 13:10:00,17.91,17.92,17.91,17.92,21948.0,13.8682,13.876,13.8682,13.876,21948.0
2018-01-25 13:20:00,17.92,17.92,17.91,17.91,39369.0,13.876,13.876,13.8682,13.8682,39369.0
2018-01-25 13:30:00,17.91,17.91,17.9,17.91,38466.0,13.8682,13.8682,13.8605,13.8682,38466.0
2018-01-25 13:40:00,17.92,17.93,17.91,17.92,55638.0,13.876,13.8837,13.8682,13.876,55638.0
2018-01-25 13:50:00,17.92,17.93,17.92,17.92,30144.0,13.876,13.8837,13.876,13.876,30144.0
2018-01-25 14:00:00,17.92,17.93,17.92,17.92,16509.0,13.876,13.8837,13.876,13.876,16509.0
2018-01-25 14:10:00,17.91,17.91,17.89,17.9,60717.0,13.8682,13.8682,13.8527,13.8605,60717.0
2018-01-25 14:20:00,17.9,17.9,17.89,17.89,188034.0,13.8605,13.8605,13.8527,13.8527,188034.0
2018-01-25 14:30:00,17.9,17.9,17.87,17.88,23832.0,13.8605,13.8605,13.8372,13.845,23832.0
2018-01-25 14:40:00,17.88,17.88,17.87,17.88,15792.0,13.845,13.845,13.8372,13.845,15792.0
2018-01-25 14:50:00,17.88,17.88,17.86,17.87,38001.0,13.845,13.845,13.8295,13.8372,38001.0
2018-01-25 15:00:00,17.87,17.88,17.86,17.87,33591.0,13.8372,13.845,13.8295,13.8372,33591.0
2018-01-25 15:10:00,17.86,17.88,17.85,17.88,37533.0,13.8295,13.845,13.8217,13.845,37533.0
2018-01-25 15:20:00,17.88,17.89,17.88,17.89,43206.0,13.845,13.8527,13.845,13.8527,43206.0
2018-01-25 15:30:00,17.89,17.89,17.88,17.89,41388.0,13.8527,13.8527,13.845,13.8527,41388.0
2018-01-25 15:40:00,17.89,17.9,17.88,17.89,38292.0,13.8527,13.8605,13.845,13.8527,38292.0
2018-01-25 15:50:00,17.89,17.9,17.88,17.9,140919.0,13.8527,13.8605,13.845,13.8605,140919.0
2018-01-26 09:30:00,17.98,18.0,17.98,17.99,530622.0,13.9224,13.9379,13.9224,13.9302,530622.0
2018-01-26 09:40:00,18.0,18.01,17.99,18.01,51582.0,13.9379,13.9456,13.9302,13.9456,51582.0
2018-01-26 09:50:00,18.01,18.02,18.0,18.02,53520.0,13.9456,13.9534,13.9379,13.9534,53520.0
2018-01-26 10:00:00,18.02,18.04,18.02,18.04,69720.0,13.9534,13.9689,13.9534,13.9689,69720.0
2018-01-26 10:10:00,18.04,18.04,18.02,18.04,57336.0,13.9689,13.9689,13.9534,13.9689,57336.0
2018-01-26 10:20:00,18.04,18.05,18.03,18.04,38250.0,13.9689,13.9766,13.9611,13.9689,38250.0
2018-01-26 10:30:00,18.04,18.06,18.04,18.05,57315.0,13.9689,13.9844,13.9689,13.9766,57315.0
2018-01-26 10:40:00,18.06,18.07,18.05,18.06,61647.0,13.9844,13.9921,13.9766,13.9844,61647.0
2018-01-26 10:50:00,18.06,18.07,18.06,18.06,15270.0,13.9844,13.9921,13.9844,13.9844,15270.0
2018-01-26 11:00:00,18.06,18.07,18.06,18.07,34512.0,13.9844,13.9921,13.9844,13.9921,34512.0
2018-01-26 11:10:00,18.08,18.08,18.07,18.08,37665.0,13.9998,13.9998,13.9921,13.9998,37665.0
2018-01-26 11:20:00,18.08,18.08,18.07,18.07,30060.0,13.9998,13.9998,13.9921,13.9921,30060.0
2018-01-26 11:30:00,18.07,18.08,18.07,18.08,23184.0,13.9921,13.9998,13.9921,13.9998,23184.0
2018-01-26 11:40:00,18.08,18.08,18.07,18.08,98445.0,13.9998,13.9998,13.9921,13.9998,98445.0
2018-01-26 11:50:00,18.07,18.08,18.06,18.07,22254.0,13.9921,13.9998,13.9844,13.9921,22254.0
2018-01-26 12:00:00,18.07,18.07,18.06,18.07,152886.0,13.9921,13.9921,13.9844,13.9921,152886.0
2018-01-26 12:10:00,18.07,18.07,18.06,18.07,43305.0,13.9921,13.9921,13.9844,13.9921,43305.0
2018-01-26 12:20:00,18.07,18.08,18.07,18.07,177369.0,13.9921,13.9998,13.9921,13.9921,177369.0
2018-01-26 12:30:00,18.07,18.08,18.07,18.08,132810.0,13.9921,13.9998,13.9921,13.9998,132810.0
2018-01-26 12:40:00,18.08,18.09,18.07,18.09,58377.0,13.9998,14.0076,13.9921,14.0076,58377.0
2018-01-26 12:50:00,18.09,18.1,18.09,18.1,26373.0,14.0076,14.0153,14.0076,14.0153,26373.0
2018-01-26 13:00:00,18.1,18.1,18.09,18.1,30321.0,14.0153,14.0153,14.0076,14.0153,30321.0
2018-01-26 13:10:00,18.1,18.1,18.09,18.1,12906.0,14.0153,14.0153,14.0076,14.0153,12906.0
2018-01-26 13:20:00,18.1,18.11,18.1,18.11,36357.0,14.0153,14.0231,14.0153,14.0231,36357.0
2018-01-26 13:30:00,18.11,18.11,18.1,18.11,12180.0,14.0231,14.0231,14.0153,14.0231,12180.0
2018-01-26 13:40:00,18.11,18.11,18.1,18.11,35727.0,14.0231,14.0231,14.0153,14.0231,35727.0
2018-01-26 13:50:00,18.11,18.12,18.11,18.12,24897.0,14.0231,14.0308,14.0231,14.0308,24897.0
2018-01-26 14:00:00,18.12,18.12,18.1,18.11,48924.0,14.0308,14.0308,14.0153,14.0231,48924.0
2018-01-26 14:10:00,18.11,18.12,18.11,18.12,39789.0,14.0231,14.0308,14.0231,14.0308,39789.0
2018-01-26 14:20:00,18.12,18.12,18.1,18.1,42177.0,14.0308,14.0308,14.0153,14.0153,42177.0
2018-01-26 14:30:00,18.11,18.12,18.1,18.12,17925.0,14.0231,14.0308,14.0153,14.0308,17925.0
2018-01-26 14:40:00,18.12,18.12,18.12,18.12,36840.0,14.0308,14.0308,14.0308,14.0308,36840.0
2018-01-26 14:50:00,18.12,18.12,18.11,18.12,28278.0,14.0308,14.0308,14.0231,14.0308,28278.0
2018-01-26 15:00:00,18.12,18.14,18.12,18.14,60633.0,14.0308,14.0463,14.0308,14.0463,60633.0
2018-01-26 15:10:00,18.13,18.15,18.13,18.15,80541.0,14.0386,14.054,14.0386,14.054,80541.0
2018-01-26 15:20:00,18.16,18.16,18.15,18.16,53274.0,14.0618,14.0618,14.054,14.0618,53274.0
2018-01-26 15:30:00,18.16,18.17,18.15,18.17,154299.0,14.0618,14.0695,14.054,14.0695,154299.0
2018-01-26 15:40:00,18.17,18.18,18.17,18.18,102633.0,14.0695,14.0773,14.0695,14.0773,102633.0
2018-01-26 15:50:00,18.18,18.2,18.17,18.2,76875.0,14.0773,14.0928,14.0695,14.0928,76875.0
2018-01-29 09:30:00,18.16,18.17,18.14,18.15,307011.0,14.0618,14.0695,14.0463,14.054,307011.0
2018-01-29 09:40:00,18.16,18.16,18.15,18.16,32610.0,14.0618,14.0618,14.054,14.0618,32610.0
2018-01-29 09:50:00,18.15,18.15,18.13,18.15,64242.0,14.054,14.054,14.0386,14.054,64242.0
2018-01-29 10:00:00,18.15,18.15,18.11,18.12,82587.0,14.054,14.054,14.0231,14.0308,82587.0
2018-01-29 10:10:00,18.12,18.13,18.1,18.11,43563.0,14.0308,14.0386,14.0153,14.0231,43563.0
2018-01-29 10:20:00,18.1,18.13,18.1,18.12,28617.0,14.0153,14.0386,14.0153,14.0308,28617.0
2018-01-29 10:30:00,18.13,18.13,18.09,18.1,43512.0,14.0386,14.0386,14.0076,14.0153,43512.0
2018-01-29 10:40:00,18.1,18.1,18.07,18.09,71841.0,14.0153,14.0153,13.9921,14.0076,71841.0
2018-01-29 10:50:00,18.1,18.11,18.09,18.09,75807.0,14.0153,14.0231,14.0076,14.0076,75807.0
2018-01-29 11:00:00,18.09,18.09,18.07,18.07,54438.0,14.0076,14.0076,13.9921,13.9921,54438.0
2018-01-29 11:10:00,18.08,18.09,18.07,18.08,50949.0,13.9998,14.0076,13.9921,13.9998,50949.0
2018-01-29 11:20:00,18.08,18.11,18.08,18.1,58911.0,13.9998,14.0231,13.9998,14.0153,58911.0
2018-01-29 11:30:00,18.1,18.11,18.1,18.1,29778.0,14.0153,14.0231,14.0153,14.0153,29778.0
2018-01-29 11:40:00,18.1,18.13,18.09,18.12,48207.0,14.0153,14.0386,14.0076,14.0308,48207.0
2018-01-29 11:50:00,18.13,18.13,18.12,18.12,50766.0,14.0386,14.0386,14.0308,14.0308,50766.0
2018-01-29 12:00:00,18.11,18.11,18.1,18.11,87492.0,14.0231,14.0231,14.0153,14.0231,87492.0
2018-01-29 12:10:00,18.1,18.12,18.1,18.12,21201.0,14.0153,14.0308,14.0153,14.0308,21201.0
2018-01-29 12:20:00,18.12,18.13,18.11,18.12,8307.0,14.0308,14.0386,14.0231,14.0308,8307.0
2018-01-29 12:30:00,18.12,18.13,18.11,18.11,49047.0,14.0308,14.0386,14.0231,14.0231,49047.0
2018-01-29 12:40:00,18.11,18.12,18.11,18.11,44457.0,14.0231,14.0308,14.0231,14.0231,44457.0
2018-01-29 12:50:00,18.11,18.14,18.11,18.14,17634.0,14.0231,14.0463,14.0231,14.0463,17634.0
2018-01-29 13:00:00,18.14,18.14,18.14,18.14,26763.0,14.0463,14.0463,14.0463,14.0463,26763.0
2018-01-29 13:10:00,18.14,18.15,18.13,18.14,330354.0,14.0463,14.054,14.0386,14.0463,330354.0
2018-01-29 13:20:00,18.14,18.14,18.14,18.14,12504.0,14.0463,14.0463,14.0463,14.0463,12504.0
2018-01-29 13:30:00,18.14,18.14,18.13,18.13,52980.0,14.0463,14.0463,14.0386,14.0386,52980.0
2018-01-29 13:40:00,18.13,18.13,18.12,18.13,31977.0,14.0386,14.0386,14.0308,14.0386,31977.0
2018-01-29 13:50:00,18.13,18.14,18.13,18.13,65256.0,14.0386,14.0463,14.0386,14.0386,65256.0
2018-01-29 14:00:00,18.14,18.15,18.13,18.13,57648.0,14.0463,14.054,14.0386,14.0386,57648.0
2018-01-29 14:10:00,18.14,18.14,18.13,18.14,43257.0,14.0463,14.0463,14.0386,14.0463,43257.0
2018-01-29 14:20:00,18.13,18.14,18.12,18.12,13575.0,14.0386,14.0463,14.0308,14.0308,13575.0
2018-01-29 14:30:00,18.13,18.13,18.11,18.11,11661.0,14.0386,14.0386,14.0231,14.0231,11661.0
2018-01-29 14:40:00,18.11,18.11,18.1,18.11,49521.0,14.0231,14.0231,14.0153,14.0231,49521.0
2018-01-29 14:50:00,18.11,18.12,18.11,18.12,44862.0,14.0231,14.0308,14.0231,14.0308,44862.0
2018-01-29 15:00:00,18.12,18.12,18.11,18.11,37497.0,14.0308,14.0308,14.0231,14.0231,37497.0
2018-01-29 15:10:00,18.12,18.12,18.11,18.12,68619.0,14.0308,14.0308,14.0231,14.0308,68619.0
2018-01-29 15:20:00,18.12,18.12,18.08,18.09,51543.0,14.0308,14.0308,13.9998,14.0076,51543.0
2018-01-29 15:30:00,18.08,18.09,18.08,18.08,69168.0,13.9998,14.0076,13.9998,13.9998,69168.0
2018-01-29 15:40:00,18.07,18.07,18.05,18.05,110787.0,13.9921,13.9921,13.9766,13.9766,110787.0
2018-01-29 15:50:00,18.05,18.11,18.05,18.06,165318.0,13.9766,14.0231,13.9766,13.9844,165318.0
2018-01-30 09:30:00,17.96,17.99,17.94,17.95,376254.0,13.9069,13.9302,13.8914,13.8992,376254.0
2018-01-30 09:40:00,17.95,17.95,17.89,17.9,339867.0,13.8992,13.8992,13.8527,13.8605,339867.0
2018-01-30 09:50:00,17.89,17.91,17.86,17.86,171978.0,13.8527,13.8682,13.8295,13.8295,171978.0
2018-01-30 10:00:00,17.86,17.88,17.83,17.85,313332.0,13.8295,13.845,13.8063,13.8217,313332.0
2018-01-30 10:10:00,17.86,17.87,17.85,17.85,63723.0,13.8295,13.8372,13.8217,13.8217,63723.0
2018-01-30 10:20:00,17.85,17.9,17.84,17.9,48366.0,13.8217,13.8605,13.814,13.8605,48366.0
2018-01-30 10:30:00,17.91,17.93,17.9,17.93,74139.0,13.8682,13.8837,13.8605,13.8837,74139.0
2018-01-30 10:40:00,17.93,17.93,17.89,17.9,49956.0,13.8837,13.8837,13.8527,13.8605,49956.0
2018-01-30 10:50:00,17.89,17.92,17.88,17.92,43824.0,13.8527,13.876,13.845,13.876,43824.0
2018-01-30 11:00:00,17.91,17.92,17.89,17.9,62265.0,13.8682,13.876,13.8527,13.8605,62265.0
2018-01-30 11:10:00,17.91,17.91,17.89,17.9,54714.0,13.8682,13.8682,13.8527,13.8605,54714.0
2018-01-30 11:20:00,17.9,17.91,17.87,17.87,34878.0,13.8605,13.8682,13.8372,13.8372,34878.0
2018-01-30 11:30:00,17.88,17.89,17.87,17.87,33345.0,13.845,13.8527,13.8372,13.8372,33345.0
2018-01-30 11:40:00,17.88,17.91,17.88,17.88,22284.0,13.845,13.8682,13.845,13.845,22284.0
2018-01-30 11:50:00,17.88,17.88,17.85,17.86,110790.0,13.845,13.845,13.8217,13.8295,110790.0
2018-01-30 12:00:00,17.86,17.87,17.85,17.86,68091.0,13.8295,13.8372,13.8217,13.8295,68091.0
2018-01-30 12:10:00,17.86,17.87,17.86,17.86,34290.0,13.8295,13.8372,13.8295,13.8295,34290.0
2018-01-30 12:20:00,17.87,17.87,17.85,17.85,60630.0,13.8372,13.8372,13.8217,13.8217,60630.0
2018-01-30 12:30:00,17.85,17.86,17.84,17.84,46695.0,13.8217,13.8295,13.814,13.814,46695.0
2018-01-30 12:40:00,17.84,17.86,17.83,17.83,51678.0,13.814,13.8295,13.8063,13.8063,51678.0
2018-01-30 12:50:00,17.83,17.85,17.83,17.84,41280.0,13.8063,13.8217,13.8063,13.814,41280.0
2018-01-30 13:00:00,17.83,17.84,17.81,17.82,98469.0,13.8063,13.814,13.7908,13.7985,98469.0
2018-01-30 13:10:00,17.82,17.83,17.82,17.82,85710.0,13.7985,13.8063,13.7985,13.7985,85710.0
2018-01-30 13:20:00,17.82,17.82,17.8,17.81,91020.0,13.7985,13.7985,13.783,13.7908,91020.0
2018-01-30 13:30:00,17.81,17.83,17.81,17.83,46188.0,13.7908,13.8063,13.7908,13.8063,46188.0
2018-01-30 13:40:00,17.83,17.84,17.83,17.84,27555.0,13.8063,13.814,13.8063,13.814,27555.0
2018-01-30 13:50:00,17.84,17.85,17.84,17.84,56673.0,13.814,13.8217,13.814,13.814,56673.0
2018-01-30 14:00:00,17.84,17.85,17.84,17.84,67353.0,13.814,13.8217,13.814,13.814,67353.0
2018-01-30 14:10:00,17.84,17.87,17.84,17.85,37566.0,13.814,13.8372,13.814,13.8217,37566.0
2018-01-30 14:20:00,17.85,17.85,17.84,17.84,23922.0,13.8217,13.8217,13.814,13.814,23922.0
2018-01-30 14:30:00,17.84,17.84,17.82,17.82,80106.0,13.814,13.814,13.7985,13.7985,80106.0
2018-01-30 14:40:00,17.83,17.83,17.81,17.83,27321.0,13.8063,13.8063,13.7908,13.8063,27321.0
2018-01-30 14:50:00,17.82,17.83,17.81,17.82,43410.0,13.7985,13.8063,13.7908,13.7985,43410.0
2018-01-30 15:00:00,17.82,17.83,17.82,17.83,69945.0,13.7985,13.8063,13.7985,13.8063,69945.0
2018-01-30 15:10:00,17.83,17.85,17.83,17.85,99927.0,13.8063,13.8217,13.8063,13.8217,99927.0
2018-01-30 15:20:00,17.85,17.86,17.84,17.86,197016.0,13.8217,13.8295,13.814,13.8295,197016.0
2018-01-30 15:30:00,17.86,17.87,17.85,17.86,66123.0,13.8295,13.8372,13.8217,13.8295,66123.0
2018-01-30 15:40:00,17.86,17.87,17.85,17.86,112137.0,13.8295,13.8372,13.8217,13.8295,112137.0
2018-01-30 15:50:00,17.86,17.86,17.83,17.83,289632.0,13.8295,13.8295,13.8063,13.8063,289632.0
2018-01-31 09:30:00,17.93,17.94,17.9,17.93,231225.0,13.8837,13.8914,13.8605,13.8837,231225.0
2018-01-31 09:40:00,17.93,17.93,17.9,17.91,97911.0,13.8837,13.8837,13.8605,13.8682,97911.0
2018-01-31 09:50:00,17.91,17.92,17.9,17.9,37335.0,13.8682,13.876,13.8605,13.8605,37335.0
2018-01-31 10:00:00,17.91,17.91,17.88,17.89,253443.0,13.8682,13.8682,13.845,13.8527,253443.0
2018-01-31 10:10:00,17.89,17.91,17.88,17.9,61266.0,13.8527,13.8682,13.845,13.8605,61266.0
2018-01-31 10:20:00,17.9,17.9,17.88,17.88,45945.0,13.8605,13.8605,13.845,13.845,45945.0
2018-01-31 10:30:00,17.88,17.89,17.88,17.89,49860.0,13.845,13.8527,13.845,13.8527,49860.0
2018-01-31 10:40:00,17.88,17.88,17.85,17.87,63999.0,13.845,13.845,13.8217,13.8372,63999.0
2018-01-31 10:50:00,17.86,17.87,17.84,17.85,43917.0,13.8295,13.8372,13.814,13.8217,43917.0
2018-01-31 11:00:00,17.86,17.86,17.84,17.86,37299.0,13.8295,13.8295,13.814,13.8295,37299.0
2018-01-31 11:10:00,17.85,17.86,17.84,17.85,39102.0,13.8217,13.8295,13.814,13.8217,39102.0
2018-01-31 11:20:00,17.85,17.87,17.85,17.85,51042.0,13.8217,13.8372,13.8217,13.8217,51042.0
2018-01-31 11:30:00,17.85,17.87,17.85,17.86,36471.0,13.8217,13.8372,13.8217,13.8295,36471.0
2018-01-31 11:40:00,17.86,17.86,17.84,17.84,36216.0,13.8295,13.8295,13.814,13.814,36216.0
2018-01-31 11:50:00,17.85,17.85,17.84,17.84,7992.0,13.8217,13.8217,13.814,13.814,7992.0
2018-01-31 12:00:00,17.84,17.85,17.83,17.84,34206.0,13.814,13.8217,13.8063,13.814,34206.0
2018-01-31 12:10:00,17.84,17.84,17.83,17.84,20079.0,13.814,13.814,13.8063,13.814,20079.0
2018-01-31 12:20:00,17.84,17.86,17.84,17.85,31200.0,13.814,13.8295,13.814,13.8217,31200.0
2018-01-31 12:30:00,17.85,17.86,17.85,17.86,15375.0,13.8217,13.8295,13.8217,13.8295,15375.0
2018-01-31 12:40:00,17.86,17.86,17.85,17.86,33684.0,13.8295,13.8295,13.8217,13.8295,33684.0
2018-01-31 12:50:00,17.86,17.86,17.85,17.86,26562.0,13.8295,13.8295,13.8217,13.8295,26562.0
2018-01-31 13:00:00,17.86,17.87,17.85,17.86,136125.0,13.8295,13.8372,13.8217,13.8295,136125.0
2018-01-31 13:10:00,17.86,17.86,17.85,17.86,23028.0,13.8295,13.8295,13.8217,13.8295,23028.0
2018-01-31 13:20:00,17.86,17.88,17.86,17.87,23091.0,13.8295,13.845,13.8295,13.8372,23091.0
2018-01-31 13:30:00,17.87,17.87,17.86,17.86,19665.0,13.8372,13.8372,13.8295,13.8295,19665.0
2018-01-31 13:40:00,17.86,17.87,17.85,17.86,10614.0,13.8295,13.8372,13.8217,13.8295,10614.0
2018-01-31 13:50:00,17.86,17.87,17.85,17.86,36387.0,13.8295,13.8372,13.8217,13.8295,36387.0
2018-01-31 14:00:00,17.85,17.89,17.84,17.86,63177.0,13.8217,13.8527,13.814,13.8295,63177.0
2018-01-31 14:10:00,17.86,17.86,17.83,17.83,38283.0,13.8295,13.8295,13.8063,13.8063,38283.0
2018-01-31 14:20:00,17.83,17.83,17.79,17.8,766914.0,13.8063,13.8063,13.7753,13.783,766914.0
2018-01-31 14:30:00,17.8,17.81,17.78,17.79,67845.0,13.783,13.7908,13.7675,13.7753,67845.0
2018-01-31 14:40:00,17.78,17.8,17.75,17.75,61989.0,13.7675,13.783,13.7443,13.7443,61989.0
2018-01-31 14:50:00,17.75,17.78,17.73,17.78,117183.0,13.7443,13.7675,13.7288,13.7675,117183.0
2018-01-31 15:00:00,17.78,17.78,17.75,17.77,83898.0,13.7675,13.7675,13.7443,13.7598,83898.0
2018-01-31 15:10:00,17.77,17.78,17.76,17.78,230868.0,13.7598,13.7675,13.7521,13.7675,230868.0
2018-01-31 15:20:00,17.78,17.8,17.77,17.8,96045.0,13.7675,13.783,13.7598,13.783,96045.0
2018-01-31 15:30:00,17.8,17.83,17.79,17.83,30657.0,13.783,13.8063,13.7753,13.8063,30657.0
2018-01-31 15:40:00,17.83,17.87,17.83,17.85,86913.0,13.8063,13.8372,13.8063,13.8217,86913.0
2018-01-31 15:50:00,17.84,17.85,17.83,17.83,112563.0,13.814,13.8217,13.8063,13.8063,112563.0
2018-02-01 09:30:00,17.73,17.78,17.72,17.75,174588.0,13.7288,13.7675,13.7211,13.7443,174588.0
2018-02-01 09:40:00,17.76,17.77,17.74,17.75,103677.0,13.7521,13.7598,13.7366,13.7443,103677.0
2018-02-01 09:50:00,17.75,17.8,17.75,17.79,87336.0,13.7443,13.783,13.7443,13.7753,87336.0
2018-02-01 10:00:00,17.78,17.79,17.78,17.78,13305.0,13.7675,13.7753,13.7675,13.7675,13305.0
2018-02-01 10:10:00,17.78,17.78,17.76,17.78,35670.0,13.7675,13.7675,13.7521,13.7675,35670.0
2018-02-01 10:20:00,17.78,17.79,17.76,17.77,99753.0,13.7675,13.7753,13.7521,13.7598,99753.0
2018-02-01 10:30:00,17.77,17.79,17.76,17.78,53286.0,13.7598,13.7753,13.7521,13.7675,53286.0
2018-02-01 10:40:00,17.78,17.79,17.77,17.78,18387.0,13.7675,13.7753,13.7598,13.7675,18387.0
2018-02-01 10:50:00,17.78,17.8,17.77,17.78,73104.0,13.7675,13.783,13.7598,13.7675,73104.0
2018-02-01 11:00:00,17.79,17.8,17.79,17.8,152283.0,13.7753,13.783,13.7753,13.783,152283.0
2018-02-01 11:10:00,17.8,17.81,17.79,17.8,59967.0,13.783,13.7908,13.7753,13.783,59967.0
2018-02-01 11:20:00,17.8,17.81,17.79,17.8,12438.0,13.783,13.7908,13.7753,13.783,12438.0
2018-02-01 11:30:00,17.8,17.85,17.8,17.84,21723.0,13.783,13.8217,13.783,13.814,21723.0
2018-02-01 11:40:00,17.84,17.86,17.84,17.85,44484.0,13.814,13.8295,13.814,13.8217,44484.0
2018-02-01 11:50:00,17.86,17.87,17.85,17.86,45897.0,13.8295,13.8372,13.8217,13.8295,45897.0
2018-02-01 12:00:00,17.86,17.87,17.85,17.86,68091.0,13.8295,13.8372,13.8217,13.8295,68091.0
2018-02-01 12:10:00,17.86,17.86,17.85,17.86,13896.0,13.8295,13.8295,13.8217,13.8295,13896.0
2018-02-01 12:20:00,17.87,17.87,17.85,17.86,29298.0,13.8372,13.8372,13.8217,13.8295,29298.0
2018-02-01 12:30:00,17.86,17.86,17.86,17.86,11976.0,13.8295,13.8295,13.8295,13.8295,11976.0
2018-02-01 12:40:00,17.86,17.87,17.86,17.87,173796.0,13.8295,13.8372,13.8295,13.8372,173796.0
2018-02-01 12:50:00,17.87,17.87,17.86,17.86,77625.0,13.8372,13.8372,13.8295,13.8295,77625.0
2018-02-01 13:00:00,17.86,17.87,17.86,17.86,101223.0,13.8295,13.8372,13.8295,13.8295,101223.0
2018-02-01 13:10:00,17.87,17.87,17.86,17.86,25050.0,13.8372,13.8372,13.8295,13.8295,25050.0
2018-02-01 13:20:00,17.86,17.87,17.86,17.86,141477.0,13.8295,13.8372,13.8295,13.8295,141477.0
2018-02-01 13:30:00,17.86,17.86,17.84,17.84,50832.0,13.8295,13.8295,13.814,13.814,50832.0
2018-02-01 13:40:00,17.84,17.84,17.82,17.82,17844.0,13.814,13.814,13.7985,13.7985,17844.0
2018-02-01 13:50:00,17.83,17.83,17.8,17.81,41790.0,13.8063,13.8063,13.783,13.7908,41790.0
2018-02-01 14:00:00,17.81,17.82,17.8,17.81,39024.0,13.7908,13.7985,13.783,13.7908,39024.0
2018-02-01 14:10:00,17.8,17.81,17.78,17.78,34866.0,13.783,13.7908,13.7675,13.7675,34866.0
2018-02-01 14:20:00,17.77,17.78,17.74,17.78,74847.0,13.7598,13.7675,13.7366,13.7675,74847.0
2018-02-01 14:30:00,17.78,17.79,17.78,17.78,27363.0,13.7675,13.7753,13.7675,13.7675,27363.0
2018-02-01 14:40:00,17.78,17.79,17.78,17.79,15273.0,13.7675,13.7753,13.7675,13.7753,15273.0
2018-02-01 14:50:00,17.79,17.8,17.79,17.79,35976.0,13.7753,13.783,13.7753,13.7753,35976.0
2018-02-01 15:00:00,17.8,17.8,17.79,17.8,23271.0,13.783,13.783,13.7753,13.783,23271.0
2018-02-01 15:10:00,17.8,17.8,17.78,17.78,410031.0,13.783,13.783,13.7675,13.7675,410031.0
2018-02-01 15:20:00,17.78,17.78,17.75,17.76,105240.0,13.7675,13.7675,13.7443,13.7521,105240.0
2018-02-01 15:30:00,17.76,17.76,17.73,17.74,144450.0,13.7521,13.7521,13.7288,13.7366,144450.0
2018-02-01 15:40:00,17.74,17.76,17.73,17.76,45678.0,13.7366,13.7521,13.7288,13.7521,45678.0
2018-02-01 15:50:00,17.76,17.78,17.75,17.78,124410.0,13.7521,13.7675,13.7443,13.7675,124410.0
2018-02-02 09:30:00,17.66,17.67,17.61,17.62,407790.0,13.6746,13.6824,13.6359,13.6437,407790.0
2018-02-02 09:40:00,17.62,17.64,17.61,17.63,116433.0,13.6437,13.6591,13.6359,13.6514,116433.0
2018-02-02 09:50:00,17.63,17.63,17.6,17.61,130938.0,13.6514,13.6514,13.6282,13.6359,130938.0
2018-02-02 10:00:00,17.61,17.61,17.56,17.6,148836.0,13.6359,13.6359,13.5972,13.6282,148836.0
2018-02-02 10:10:00,17.6,17.62,17.59,17.61,185700.0,13.6282,13.6437,13.6204,13.6359,185700.0
2018-02-02 10:20:00,17.61,17.64,17.61,17.64,178845.0,13.6359,13.6591,13.6359,13.6591,178845.0
2018-02-02 10:30:00,17.64,17.64,17.62,17.64,49275.0,13.6591,13.6591,13.6437,13.6591,49275.0
2018-02-02 10:40:00,17.65,17.65,17.62,17.63,30228.0,13.6669,13.6669,13.6437,13.6514,30228.0
2018-02-02 10:50:00,17.63,17.65,17.62,17.63,38808.0,13.6514,13.6669,13.6437,13.6514,38808.0
2018-02-02 11:00:00,17.63,17.63,17.61,17.62,97455.0,13.6514,13.6514,13.6359,13.6437,97455.0
2018-02-02 11:10:00,17.62,17.63,17.59,17.6,105438.0,13.6437,13.6514,13.6204,13.6282,105438.0
2018-02-02 11:20:00,17.59,17.61,17.59,17.59,70590.0,13.6204,13.6359,13.6204,13.6204,70590.0
2018-02-02 11:30:00,17.59,17.6,17.58,17.59,74334.0,13.6204,13.6282,13.6127,13.6204,74334.0
2018-02-02 11:40:00,17.59,17.6,17.57,17.58,55851.0,13.6204,13.6282,13.6049,13.6127,55851.0
2018-02-02 11:50:00,17.58,17.59,17.55,17.55,63033.0,13.6127,13.6204,13.5895,13.5895,63033.0
2018-02-02 12:00:00,17.55,17.57,17.54,17.56,77214.0,13.5895,13.6049,13.5817,13.5972,77214.0
2018-02-02 12:10:00,17.56,17.58,17.56,17.58,160758.0,13.5972,13.6127,13.5972,13.6127,160758.0
2018-02-02 12:20:00,17.58,17.6,17.57,17.6,63801.0,13.6127,13.6282,13.6049,13.6282,63801.0
2018-02-02 12:30:00,17.59,17.6,17.58,17.58,74142.0,13.6204,13.6282,13.6127,13.6127,74142.0
2018-02-02 12:40:00,17.58,17.6,17.58,17.59,63408.0,13.6127,13.6282,13.6127,13.6204,63408.0
2018-02-02 12:50:00,17.59,17.59,17.57,17.57,32280.0,13.6204,13.6204,13.6049,13.6049,32280.0
2018-02-02 13:00:00,17.56,17.57,17.55,17.55,51642.0,13.5972,13.6049,13.5895,13.5895,51642.0
2018-02-02 13:10:00,17.56,17.57,17.55,17.56,94131.0,13.5972,13.6049,13.5895,13.5972,94131.0
2018-02-02 13:20:00,17.55,17.56,17.53,17.55,41274.0,13.5895,13.5972,13.574,13.5895,41274.0
2018-02-02 13:30:00,17.55,17.56,17.54,17.54,245049.0,13.5895,13.5972,13.5817,13.5817,245049.0
2018-02-02 13:40:00,17.53,17.53,17.51,17.51,102534.0,13.574,13.574,13.5585,13.5585,102534.0
2018-02-02 13:50:00,17.51,17.53,17.51,17.52,79629.0,13.5585,13.574,13.5585,13.5662,79629.0
2018-02-02 14:00:00,17.52,17.52,17.5,17.51,64596.0,13.5662,13.5662,13.5507,13.5585,64596.0
2018-02-02 14:10:00,17.51,17.51,17.46,17.48,250308.0,13.5585,13.5585,13.5198,13.5352,250308.0
2018-02-02 14:20:00,17.48,17.49,17.45,17.45,147231.0,13.5352,13.543,13.512,13.512,147231.0
2018-02-02 14:30:00,17.45,17.49,17.45,17.46,154068.0,13.512,13.543,13.512,13.5198,154068.0
2018-02-02 14:40:00,17.46,17.49,17.45,17.46,43359.0,13.5198,13.543,13.512,13.5198,43359.0
2018-02-02 14:50:00,17.46,17.47,17.43,17.44,117273.0,13.5198,13.5275,13.4965,13.5043,117273.0
2018-02-02 15:00:00,17.44,17.45,17.41,17.41,167190.0,13.5043,13.512,13.481,13.481,167190.0
2018-02-02 15:10:00,17.4,17.47,17.4,17.45,90183.0,13.4733,13.5275,13.4733,13.512,90183.0
2018-02-02 15:20:00,17.45,17.48,17.45,17.45,80835.0,13.512,13.5352,13.512,13.512,80835.0
2018-02-02 15:30:00,17.45,17.46,17.42,17.46,118080.0,13.512,13.5198,13.4888,13.5198,118080.0
2018-02-02 15:40:00,17.45,17.45,17.41,17.41,138039.0,13.512,13.512,13.481,13.481,138039.0
2018-02-02 15:50:00,17.41,17.42,17.38,17.39,302979.0,13.481,13.4888,13.4578,13.4656,302979.0
2018-02-05 09:30:00,17.27,17.32,17.24,17.28,1794192.0,13.3726,13.4114,13.3494,13.3804,1794192.0
2018-02-05 09:40:00,17.28,17.28,17.24,17.25,194592.0,13.3804,13.3804,13.3494,13.3572,194592.0
2018-02-05 09:50:00,17.25,17.27,17.24,17.26,113838.0,13.3572,13.3726,13.3494,13.3649,113838.0
2018-02-05 10:00:00,17.26,17.3,17.25,17.3,242508.0,13.3649,13.3959,13.3572,13.3959,242508.0
2018-02-05 10:10:00,17.3,17.34,17.29,17.33,249189.0,13.3959,13.4268,13.3881,13.4191,249189.0
2018-02-05 10:20:00,17.33,17.37,17.32,17.37,154569.0,13.4191,13.4501,13.4114,13.4501,154569.0
2018-02-05 10:30:00,17.37,17.37,17.33,17.34,180591.0,13.4501,13.4501,13.4191,13.4268,180591.0
2018-02-05 10:40:00,17.34,17.39,17.34,17.39,136167.0,13.4268,13.4656,13.4268,13.4656,136167.0
2018-02-05 10:50:00,17.38,17.39,17.36,17.37,57522.0,13.4578,13.4656,13.4423,13.4501,57522.0
2018-02-05 11:00:00,17.37,17.39,17.35,17.36,105192.0,13.4501,13.4656,13.4346,13.4423,105192.0
2018-02-05 11:10:00,17.36,17.37,17.35,17.35,100725.0,13.4423,13.4501,13.4346,13.4346,100725.0
2018-02-05 11:20:00,17.35,17.36,17.33,17.34,80334.0,13.4346,13.4423,13.4191,13.4268,80334.0
2018-02-05 11:30:00,17.34,17.34,17.31,17.32,116115.0,13.4268,13.4268,13.4036,13.4114,116115.0
2018-02-05 11:40:00,17.32,17.32,17.27,17.28,58569.0,13.4114,13.4114,13.3726,13.3804,58569.0
2018-02-05 11:50:00,17.28,17.31,17.28,17.31,81750.0,13.3804,13.4036,13.3804,13.4036,81750.0
2018-02-05 12:00:00,17.31,17.31,17.26,17.26,49662.0,13.4036,13.4036,13.3649,13.3649,49662.0
2018-02-05 12:10:00,17.26,17.27,17.22,17.23,86256.0,13.3649,13.3726,13.3339,13.3417,86256.0
2018-02-05 12:20:00,17.22,17.23,17.19,17.22,189732.0,13.3339,13.3417,13.3107,13.3339,189732.0
2018-02-05 12:30:00,17.21,17.24,17.21,17.23,310590.0,13.3262,13.3494,13.3262,13.3417,310590.0
2018-02-05 12:40:00,17.22,17.25,17.22,17.24,94221.0,13.3339,13.3572,13.3339,13.3494,94221.0
2018-02-05 12:50:00,17.24,17.25,17.21,17.21,110445.0,13.3494,13.3572,13.3262,13.3262,110445.0
2018-02-05 13:00:00,17.21,17.21,17.12,17.13,260670.0,13.3262,13.3262,13.2565,13.2642,260670.0
2018-02-05 13:10:00,17.13,17.15,17.1,17.1,296580.0,13.2642,13.2797,13.241,13.241,296580.0
2018-02-05 13:20:00,17.1,17.13,17.08,17.11,129516.0,13.241,13.2642,13.2255,13.2487,129516.0
2018-02-05 13:30:00,17.11,17.14,17.08,17.08,402801.0,13.2487,13.272,13.2255,13.2255,402801.0
2018-02-05 13:40:00,17.08,17.12,17.08,17.11,78378.0,13.2255,13.2565,13.2255,13.2487,78378.0
2018-02-05 13:50:00,17.12,17.18,17.11,17.18,94743.0,13.2565,13.3029,13.2487,13.3029,94743.0
2018-02-05 14:00:00,17.18,17.18,17.13,17.14,94116.0,13.3029,13.3029,13.2642,13.272,94116.0
2018-02-05 14:10:00,17.14,17.15,17.1,17.11,103731.0,13.272,13.2797,13.241,13.2487,103731.0
2018-02-05 14:20:00,17.1,17.11,17.06,17.08,70128.0,13.241,13.2487,13.21,13.2255,70128.0
2018-02-05 14:30:00,17.07,17.07,17.02,17.03,207855.0,13.2178,13.2178,13.1791,13.1868,207855.0
2018-02-05 14:40:00,17.04,17.06,16.99,17.0,362694.0,13.1945,13.21,13.1558,13.1636,362694.0
2018-02-05 14:50:00,17.0,17.0,16.9,16.91,235848.0,13.1636,13.1636,13.0861,13.0939,235848.0
2018-02-05 15:00:00,16.91,16.93,16.61,16.62,751665.0,13.0939,13.1094,12.8616,12.8693,751665.0
2018-02-05 15:10:00,16.63,16.92,16.5,16.82,478176.0,12.8771,13.1016,12.7764,13.0242,478176.0
2018-02-05 15:20:00,16.83,16.95,16.77,16.94,248103.0,13.0319,13.1249,12.9855,13.1171,248103.0
2018-02-05 15:30:00,16.94,16.95,16.81,16.82,365970.0,13.1171,13.1249,13.0164,13.0242,365970.0
2018-02-05 15:40:00,16.8,16.85,16.73,16.74,439080.0,13.0087,13.0474,12.9545,12.9622,439080.0
2018-02-05 15:50:00,16.73,16.77,16.64,16.64,523644.0,12.9545,12.9855,12.8848,12.8848,523644.0
2018-02-06 09:30:00,16.33,16.58,16.23,16.57,1340877.0,12.6448,12.8384,12.5673,12.8306,1340877.0
2018-02-06 09:40:00,16.57,16.69,16.56,16.67,338082.0,12.8306,12.9235,12.8229,12.908,338082.0
2018-02-06 09:50:00,16.67,16.83,16.65,16.7,388614.0,12.908,13.0319,12.8926,12.9313,388614.0
2018-02-06 10:00:00,16.72,16.83,16.67,16.68,197124.0,12.9468,13.0319,12.908,12.9158,197124.0
2018-02-06 10:10:00,16.71,16.74,16.53,16.59,201912.0,12.939,12.9622,12.7996,12.8461,201912.0
2018-02-06 10:20:00,16.6,16.67,16.51,16.56,130164.0,12.8538,12.908,12.7842,12.8229,130164.0
2018-02-06 10:30:00,16.57,16.58,16.43,16.49,177171.0,12.8306,12.8384,12.7222,12.7687,177171.0
2018-02-06 10:40:00,16.5,16.62,16.45,16.58,158250.0,12.7764,12.8693,12.7377,12.8384,158250.0
2018-02-06 10:50:00,16.6,16.66,16.55,16.59,218490.0,12.8538,12.9003,12.8151,12.8461,218490.0
2018-02-06 11:00:00,16.59,16.63,16.52,16.58,265110.0,12.8461,12.8771,12.7919,12.8384,265110.0
2018-02-06 11:10:00,16.57,16.59,16.51,16.57,141774.0,12.8306,12.8461,12.7842,12.8306,141774.0
2018-02-06 11:20:00,16.57,16.59,16.5,16.52,128553.0,12.8306,12.8461,12.7764,12.7919,128553.0
2018-02-06 11:30:00,16.52,16.53,16.46,16.51,176616.0,12.7919,12.7996,12.7454,12.7842,176616.0
2018-02-06 11:40:00,16.5,16.56,16.5,16.56,190620.0,12.7764,12.8229,12.7764,12.8229,190620.0
2018-02-06 11:50:00,16.57,16.62,16.56,16.56,184749.0,12.8306,12.8693,12.8229,12.8229,184749.0
2018-02-06 12:00:00,16.59,16.64,16.57,16.63,108333.0,12.8461,12.8848,12.8306,12.8771,108333.0
2018-02-06 12:10:00,16.62,16.68,16.6,16.64,175011.0,12.8693,12.9158,12.8538,12.8848,175011.0
2018-02-06 12:20:00,16.64,16.69,16.62,16.69,61419.0,12.8848,12.9235,12.8693,12.9235,61419.0
2018-02-06 12:30:00,16.7,16.76,16.67,16.76,97806.0,12.9313,12.9777,12.908,12.9777,97806.0
2018-02-06 12:40:00,16.76,16.77,16.67,16.68,80700.0,12.9777,12.9855,12.908,12.9158,80700.0
2018-02-06 12:50:00,16.67,16.67,16.63,16.67,684648.0,12.908,12.908,12.8771,12.908,684648.0
2018-02-06 13:00:00,16.67,16.67,16.57,16.58,74223.0,12.908,12.908,12.8306,12.8384,74223.0
2018-02-06 13:10:00,16.57,16.65,16.57,16.65,63837.0,12.8306,12.8926,12.8306,12.8926,63837.0
2018-02-06 13:20:00,16.65,16.66,16.61,16.61,35292.0,12.8926,12.9003,12.8616,12.8616,35292.0
2018-02-06 13:30:00,16.63,16.63,16.56,16.6,73392.0,12.8771,12.8771,12.8229,12.8538,73392.0
2018-02-06 13:40:00,16.6,16.6,16.56,16.58,103551.0,12.8538,12.8538,12.8229,12.8384,103551.0
2018-02-06 13:50:00,16.56,16.57,16.53,16.54,54177.0,12.8229,12.8306,12.7996,12.8074,54177.0
2018-02-06 14:00:00,16.54,16.55,16.5,16.5,143856.0,12.8074,12.8151,12.7764,12.7764,143856.0
2018-02-06 14:10:00,16.51,16.57,16.5,16.51,142572.0,12.7842,12.8306,12.7764,12.7842,142572.0
2018-02-06 14:20:00,16.51,16.53,16.49,16.51,101583.0,12.7842,12.7996,12.7687,12.7842,101583.0
2018-02-06 14:30:00,16.52,16.6,16.51,16.56,142299.0,12.7919,12.8538,12.7842,12.8229,142299.0
2018-02-06 14:40:00,16.58,16.68,16.57,16.67,263637.0,12.8384,12.9158,12.8306,12.908,263637.0
2018-02-06 14:50:00,16.67,16.77,16.64,16.77,169758.0,12.908,12.9855,12.8848,12.9855,169758.0
2018-02-06 15:00:00,16.79,16.91,16.77,16.91,219408.0,13.001,13.0939,12.9855,13.0939,219408.0
2018-02-06 15:10:00,16.91,16.91,16.78,16.79,193899.0,13.0939,13.0939,12.9932,13.001,193899.0
2018-02-06 15:20:00,16.79,16.84,16.77,16.84,214389.0,13.001,13.0397,12.9855,13.0397,214389.0
2018-02-06 15:30:00,16.84,16.91,16.79,16.91,156426.0,13.0397,13.0939,13.001,13.0939,156426.0
2018-02-06 15:40:00,16.93,16.94,16.83,16.84,173961.0,13.1094,13.1171,13.0319,13.0397,173961.0
2018-02-06 15:50:00,16.83,16.91,16.81,16.91,203142.0,13.0319,13.0939,13.0164,13.0939,203142.0
2018-02-07 09:30:00,16.87,16.95,16.82,16.94,312381.0,13.0629,13.1249,13.0242,13.1171,312381.0
2018-02-07 09:40:00,16.94,16.98,16.9,16.9,152544.0,13.1171,13.1481,13.0861,13.0861,152544.0
2018-02-07 09:50:00,16.91,16.99,16.9,16.99,118455.0,13.0939,13.1558,13.0861,13.1558,118455.0
2018-02-07 10:00:00,16.98,17.05,16.96,17.05,130191.0,13.1481,13.2023,13.1326,13.2023,130191.0
2018-02-07 10:10:00,17.04,17.07,17.03,17.06,197049.0,13.1945,13.2178,13.1868,13.21,197049.0
2018-02-07 10:20:00,17.06,17.07,17.02,17.03,87387.0,13.21,13.2178,13.1791,13.1868,87387.0
2018-02-07 10:30:00,17.02,17.04,16.99,17.04,112596.0,13.1791,13.1945,13.1558,13.1945,112596.0
2018-02-07 10:40:00,17.04,17.06,17.01,17.06,83031.0,13.1945,13.21,13.1713,13.21,83031.0
2018-02-07 10:50:00,17.07,17.09,17.06,17.08,120417.0,13.2178,13.2333,13.21,13.2255,120417.0
2018-02-07 11:00:00,17.08,17.13,17.07,17.13,116757.0,13.2255,13.2642,13.2178,13.2642,116757.0
2018-02-07 11:10:00,17.14,17.16,17.11,17.11,139980.0,13.272,13.2875,13.2487,13.2487,139980.0
2018-02-07 11:20:00,17.11,17.12,17.09,17.09,102156.0,13.2487,13.2565,13.2333,13.2333,102156.0
2018-02-07 11:30:00,17.09,17.09,17.06,17.08,219936.0,13.2333,13.2333,13.21,13.2255,219936.0
2018-02-07 11:40:00,17.08,17.11,17.07,17.1,121623.0,13.2255,13.2487,13.2178,13.241,121623.0
2018-02-07 11:50:00,17.09,17.13,17.08,17.13,124728.0,13.2333,13.2642,13.2255,13.2642,124728.0
2018-02-07 12:00:00,17.12,17.13,17.1,17.1,110355.0,13.2565,13.2642,13.241,13.241,110355.0
2018-02-07 12:10:00,17.11,17.13,17.09,17.1,94605.0,13.2487,13.2642,13.2333,13.241,94605.0
2018-02-07 12:20:00,17.1,17.11,17.08,17.11,66510.0,13.241,13.2487,13.2255,13.2487,66510.0
2018-02-07 12:30:00,17.12,17.12,17.05,17.05,46998.0,13.2565,13.2565,13.2023,13.2023,46998.0
2018-02-07 12:40:00,17.06,17.07,17.04,17.04,179379.0,13.21,13.2178,13.1945,13.1945,179379.0
2018-02-07 12:50:00,17.04,17.06,17.04,17.04,31644.0,13.1945,13.21,13.1945,13.1945,31644.0
2018-02-07 13:00:00,17.06,17.08,16.99,17.01,116460.0,13.21,13.2255,13.1558,13.1713,116460.0
2018-02-07 13:10:00,17.02,17.02,16.93,17.0,149817.0,13.1791,13.1791,13.1094,13.1636,149817.0
2018-02-07 13:20:00,17.01,17.01,16.93,16.96,36294.0,13.1713,13.1713,13.1094,13.1326,36294.0
2018-02-07 13:30:00,16.98,17.04,16.96,17.02,48090.0,13.1481,13.1945,13.1326,13.1791,48090.0
2018-02-07 13:40:00,17.02,17.06,17.02,17.02,149085.0,13.1791,13.21,13.1791,13.1791,149085.0
2018-02-07 13:50:00,17.01,17.02,16.98,17.01,27912.0,13.1713,13.1791,13.1481,13.1713,27912.0
2018-02-07 14:00:00,17.01,17.01,16.94,16.95,69816.0,13.1713,13.1713,13.1171,13.1249,69816.0
2018-02-07 14:10:00,16.96,17.0,16.96,16.98,50268.0,13.1326,13.1636,13.1326,13.1481,50268.0
2018-02-07 14:20:00,17.0,17.01,16.99,17.01,31917.0,13.1636,13.1713,13.1558,13.1713,31917.0
2018-02-07 14:30:00,17.02,17.03,17.0,17.0,15027.0,13.1791,13.1868,13.1636,13.1636,15027.0
2018-02-07 14:40:00,16.99,17.0,16.94,16.94,53775.0,13.1558,13.1636,13.1171,13.1171,53775.0
2018-02-07 14:50:00,16.93,16.97,16.91,16.97,40668.0,13.1094,13.1403,13.0939,13.1403,40668.0
2018-02-07 15:00:00,16.97,17.01,16.96,17.0,50469.0,13.1403,13.1713,13.1326,13.1636,50469.0
2018-02-07 15:10:00,16.99,17.03,16.99,17.01,34230.0,13.1558,13.1868,13.1558,13.1713,34230.0
2018-02-07 15:20:00,17.01,17.06,17.0,17.05,65982.0,13.1713,13.21,13.1636,13.2023,65982.0
2018-02-07 15:30:00,17.04,17.07,17.02,17.05,83910.0,13.1945,13.2178,13.1791,13.2023,83910.0
2018-02-07 15:40:00,17.05,17.06,16.96,16.97,71388.0,13.2023,13.21,13.1326,13.1403,71388.0
2018-02-07 15:50:00,16.97,16.98,16.87,16.87,167460.0,13.1403,13.1481,13.0629,13.0629,167460.0
2018-02-08 09:30:00,16.88,16.92,16.81,16.84,162879.0,13.0707,13.1016,13.0164,13.0397,162879.0
2018-02-08 09:40:00,16.85,16.85,16.76,16.78,122388.0,13.0474,13.0474,12.9777,12.9932,122388.0
2018-02-08 09:50:00,16.8,16.84,16.78,16.8,42342.0,13.0087,13.0397,12.9932,13.0087,42342.0
2018-02-08 10:00:00,16.8,16.84,16.77,16.83,108432.0,13.0087,13.0397,12.9855,13.0319,108432.0
2018-02-08 10:10:00,16.82,16.83,16.78,16.78,55548.0,13.0242,13.0319,12.9932,12.9932,55548.0
2018-02-08 10:20:00,16.78,16.78,16.73,16.74,51918.0,12.9932,12.9932,12.9545,12.9622,51918.0
2018-02-08 10:30:00,16.73,16.76,16.71,16.74,34140.0,12.9545,12.9777,12.939,12.9622,34140.0
2018-02-08 10:40:00,16.74,16.77,16.7,16.7,49680.0,12.9622,12.9855,12.9313,12.9313,49680.0
2018-02-08 10:50:00,16.7,16.7,16.64,16.67,130851.0,12.9313,12.9313,12.8848,12.908,130851.0
2018-02-08 11:00:00,16.66,16.71,16.65,16.67,62625.0,12.9003,12.939,12.8926,12.908,62625.0
2018-02-08 11:10:00,16.68,16.69,16.62,16.62,95259.0,12.9158,12.9235,12.8693,12.8693,95259.0
2018-02-08 11:20:00,16.65,16.65,16.58,16.6,78438.0,12.8926,12.8926,12.8384,12.8538,78438.0
2018-02-08 11:30:00,16.6,16.68,16.58,16.66,166869.0,12.8538,12.9158,12.8384,12.9003,166869.0
2018-02-08 11:40:00,16.66,16.66,16.61,16.63,129174.0,12.9003,12.9003,12.8616,12.8771,129174.0
2018-02-08 11:50:00,16.67,16.71,16.65,16.65,60507.0,12.908,12.939,12.8926,12.8926,60507.0
2018-02-08 12:00:00,16.64,16.67,16.63,16.63,65514.0,12.8848,12.908,12.8771,12.8771,65514.0
2018-02-08 12:10:00,16.62,16.64,16.61,16.62,131715.0,12.8693,12.8848,12.8616,12.8693,131715.0
2018-02-08 12:20:00,16.62,16.62,16.53,16.56,173994.0,12.8693,12.8693,12.7996,12.8229,173994.0
2018-02-08 12:30:00,16.57,16.58,16.53,16.57,171549.0,12.8306,12.8384,12.7996,12.8306,171549.0
2018-02-08 12:40:00,16.57,16.62,16.53,16.55,81597.0,12.8306,12.8693,12.7996,12.8151,81597.0
2018-02-08 12:50:00,16.53,16.53,16.46,16.52,190404.0,12.7996,12.7996,12.7454,12.7919,190404.0
2018-02-08 13:00:00,16.5,16.55,16.47,16.55,108912.0,12.7764,12.8151,12.7532,12.8151,108912.0
2018-02-08 13:10:00,16.54,16.6,16.51,16.57,80979.0,12.8074,12.8538,12.7842,12.8306,80979.0
2018-02-08 13:20:00,16.57,16.6,16.53,16.54,159123.0,12.8306,12.8538,12.7996,12.8074,159123.0
2018-02-08 13:30:00,16.52,16.61,16.51,16.61,196239.0,12.7919,12.8616,12.7842,12.8616,196239.0
2018-02-08 13:40:00,16.61,16.67,16.61,16.63,132810.0,12.8616,12.908,12.8616,12.8771,132810.0
2018-02-08 13:50:00,16.63,16.66,16.61,16.64,94236.0,12.8771,12.9003,12.8616,12.8848,94236.0
2018-02-08 14:00:00,16.64,16.64,16.57,16.6,82011.0,12.8848,12.8848,12.8306,12.8538,82011.0
2018-02-08 14:10:00,16.62,16.66,16.6,16.64,64542.0,12.8693,12.9003,12.8538,12.8848,64542.0
2018-02-08 14:20:00,16.64,16.65,16.57,16.58,79836.0,12.8848,12.8926,12.8306,12.8384,79836.0
2018-02-08 14:30:00,16.57,16.57,16.52,16.57,74340.0,12.8306,12.8306,12.7919,12.8306,74340.0
2018-02-08 14:40:00,16.55,16.57,16.53,16.56,68727.0,12.8151,12.8306,12.7996,12.8229,68727.0
2018-02-08 14:50:00,16.57,16.57,16.49,16.52,96237.0,12.8306,12.8306,12.7687,12.7919,96237.0
2018-02-08 15:00:00,16.53,16.57,16.5,16.5,94806.0,12.7996,12.8306,12.7764,12.7764,94806.0
2018-02-08 15:10:00,16.49,16.51,16.46,16.48,119157.0,12.7687,12.7842,12.7454,12.7609,119157.0
2018-02-08 15:20:00,16.48,16.56,16.46,16.51,130065.0,12.7609,12.8229,12.7454,12.7842,130065.0
2018-02-08 15:30:00,16.5,16.52,16.42,16.42,165033.0,12.7764,12.7919,12.7145,12.7145,165033.0
2018-02-08 15:40:00,16.42,16.47,16.37,16.39,441921.0,12.7145,12.7532,12.6757,12.6912,441921.0
2018-02-08 15:50:00,16.38,16.39,16.25,16.25,567300.0,12.6835,12.6912,12.5828,12.5828,567300.0
2018-02-09 09:30:00,16.42,16.47,16.36,16.37,382221.0,12.7145,12.7532,12.668,12.6757,382221.0
2018-02-09 09:40:00,16.35,16.46,16.33,16.41,281253.0,12.6603,12.7454,12.6448,12.7067,281253.0
2018-02-09 09:50:00,16.42,16.48,16.39,16.43,78813.0,12.7145,12.7609,12.6912,12.7222,78813.0
2018-02-09 10:00:00,16.43,16.43,16.34,16.38,71421.0,12.7222,12.7222,12.6525,12.6835,71421.0
2018-02-09 10:10:00,16.38,16.39,16.35,16.38,159429.0,12.6835,12.6912,12.6603,12.6835,159429.0
2018-02-09 10:20:00,16.38,16.4,16.34,16.36,77493.0,12.6835,12.699,12.6525,12.668,77493.0
2018-02-09 10:30:00,16.37,16.38,16.32,16.32,109374.0,12.6757,12.6835,12.637,12.637,109374.0
2018-02-09 10:40:00,16.32,16.32,16.15,16.19,423660.0,12.637,12.637,12.5054,12.5364,423660.0
2018-02-09 10:50:00,16.2,16.34,16.18,16.28,99912.0,12.5441,12.6525,12.5286,12.6061,99912.0
2018-02-09 11:00:00,16.29,16.37,16.29,16.3,89601.0,12.6138,12.6757,12.6138,12.6215,89601.0
2018-02-09 11:10:00,16.31,16.34,16.25,16.28,47148.0,12.6293,12.6525,12.5828,12.6061,47148.0
2018-02-09 11:20:00,16.29,16.3,16.25,16.28,72069.0,12.6138,12.6215,12.5828,12.6061,72069.0
2018-02-09 11:30:00,16.28,16.33,16.27,16.29,53763.0,12.6061,12.6448,12.5983,12.6138,53763.0
2018-02-09 11:40:00,16.28,16.29,16.24,16.24,36258.0,12.6061,12.6138,12.5751,12.5751,36258.0
2018-02-09 11:50:00,16.24,16.25,16.19,16.19,66459.0,12.5751,12.5828,12.5364,12.5364,66459.0
2018-02-09 12:00:00,16.19,16.21,16.09,16.09,140166.0,12.5364,12.5519,12.4589,12.4589,140166.0
2018-02-09 12:10:00,16.1,16.15,16.08,16.12,165288.0,12.4667,12.5054,12.4512,12.4822,165288.0
2018-02-09 12:20:00,16.12,16.19,16.09,16.09,171600.0,12.4822,12.5364,12.4589,12.4589,171600.0
2018-02-09 12:30:00,16.09,16.14,16.07,16.08,168837.0,12.4589,12.4976,12.4434,12.4512,168837.0
2018-02-09 12:40:00,16.07,16.09,16.04,16.05,735873.0,12.4434,12.4589,12.4202,12.428,735873.0
2018-02-09 12:50:00,16.05,16.18,16.05,16.17,186066.0,12.428,12.5286,12.428,12.5209,186066.0
2018-02-09 13:00:00,16.17,16.17,16.08,16.08,91755.0,12.5209,12.5209,12.4512,12.4512,91755.0
2018-02-09 13:10:00,16.07,16.09,16.02,16.09,416691.0,12.4434,12.4589,12.4047,12.4589,416691.0
2018-02-09 13:20:00,16.09,16.1,16.01,16.03,231201.0,12.4589,12.4667,12.397,12.4125,231201.0
2018-02-09 13:30:00,16.01,16.05,15.97,15.99,280407.0,12.397,12.428,12.366,12.3815,280407.0
2018-02-09 13:40:00,15.98,16.1,15.98,16.09,168996.0,12.3738,12.4667,12.3738,12.4589,168996.0
2018-02-09 13:50:00,16.09,16.19,16.08,16.11,212568.0,12.4589,12.5364,12.4512,12.4744,212568.0
2018-02-09 14:00:00,16.11,16.28,16.11,16.25,174051.0,12.4744,12.6061,12.4744,12.5828,174051.0
2018-02-09 14:10:00,16.25,16.34,16.22,16.33,110502.0,12.5828,12.6525,12.5596,12.6448,110502.0
2018-02-09 14:20:00,16.34,16.41,16.29,16.29,145485.0,12.6525,12.7067,12.6138,12.6138,145485.0
2018-02-09 14:30:00,16.3,16.32,16.25,16.31,102612.0,12.6215,12.637,12.5828,12.6293,102612.0
2018-02-09 14:40:00,16.33,16.33,16.28,16.3,55116.0,12.6448,12.6448,12.6061,12.6215,55116.0
2018-02-09 14:50:00,16.29,16.34,16.27,16.29,59136.0,12.6138,12.6525,12.5983,12.6138,59136.0
2018-02-09 15:00:00,16.26,16.27,16.17,16.19,101595.0,12.5906,12.5983,12.5209,12.5364,101595.0
2018-02-09 15:10:00,16.19,16.3,16.17,16.3,121275.0,12.5364,12.6215,12.5209,12.6215,121275.0
2018-02-09 15:20:00,16.31,16.35,16.28,16.32,96555.0,12.6293,12.6603,12.6061,12.637,96555.0
2018-02-09 15:30:00,16.33,16.4,16.33,16.38,328599.0,12.6448,12.699,12.6448,12.6835,328599.0
2018-02-09 15:40:00,16.38,16.56,16.38,16.53,307734.0,12.6835,12.8229,12.6835,12.7996,307734.0
2018-02-09 15:50:00,16.54,16.6,16.44,16.47,581622.0,12.8074,12.8538,12.7299,12.7532,581622.0
2018-02-12 09:30:00,16.63,16.69,16.63,16.68,259227.0,12.8771,12.9235,12.8771,12.9158,259227.0
2018-02-12 09:40:00,16.69,16.72,16.68,16.68,60135.0,12.9235,12.9468,12.9158,12.9158,60135.0
2018-02-12 09:50:00,16.68,16.69,16.64,16.64,86847.0,12.9158,12.9235,12.8848,12.8848,86847.0
2018-02-12 10:00:00,16.64,16.69,16.62,16.62,96453.0,12.8848,12.9235,12.8693,12.8693,96453.0
2018-02-12 10:10:00,16.62,16.63,16.57,16.58,49167.0,12.8693,12.8771,12.8306,12.8384,49167.0
2018-02-12 10:20:00,16.57,16.58,16.53,16.57,122889.0,12.8306,12.8384,12.7996,12.8306,122889.0
2018-02-12 10:30:00,16.56,16.62,16.54,16.6,52017.0,12.8229,12.8693,12.8074,12.8538,52017.0
2018-02-12 10:40:00,16.6,16.61,16.55,16.61,55938.0,12.8538,12.8616,12.8151,12.8616,55938.0
2018-02-12 10:50:00,16.61,16.61,16.56,16.59,42474.0,12.8616,12.8616,12.8229,12.8461,42474.0
2018-02-12 11:00:00,16.6,16.61,16.55,16.6,102699.0,12.8538,12.8616,12.8151,12.8538,102699.0
2018-02-12 11:10:00,16.6,16.64,16.58,16.62,69414.0,12.8538,12.8848,12.8384,12.8693,69414.0
2018-02-12 11:20:00,16.63,16.64,16.61,16.63,42348.0,12.8771,12.8848,12.8616,12.8771,42348.0
2018-02-12 11:30:00,16.63,16.64,16.6,16.64,23295.0,12.8771,12.8848,12.8538,12.8848,23295.0
2018-02-12 11:40:00,16.64,16.66,16.63,16.65,47469.0,12.8848,12.9003,12.8771,12.8926,47469.0
2018-02-12 11:50:00,16.65,16.69,16.63,16.69,36105.0,12.8926,12.9235,12.8771,12.9235,36105.0
2018-02-12 12:00:00,16.69,16.7,16.67,16.7,38292.0,12.9235,12.9313,12.908,12.9313,38292.0
2018-02-12 12:10:00,16.71,16.75,16.7,16.75,329430.0,12.939,12.97,12.9313,12.97,329430.0
2018-02-12 12:20:00,16.74,16.75,16.73,16.74,62829.0,12.9622,12.97,12.9545,12.9622,62829.0
2018-02-12 12:30:00,16.73,16.73,16.71,16.73,49407.0,12.9545,12.9545,12.939,12.9545,49407.0
2018-02-12 12:40:00,16.73,16.73,16.69,16.69,50184.0,12.9545,12.9545,12.9235,12.9235,50184.0
2018-02-12 12:50:00,16.7,16.72,16.69,16.71,47028.0,12.9313,12.9468,12.9235,12.939,47028.0
2018-02-12 13:00:00,16.71,16.72,16.69,16.69,44145.0,12.939,12.9468,12.9235,12.9235,44145.0
2018-02-12 13:10:00,16.7,16.72,16.69,16.7,17571.0,12.9313,12.9468,12.9235,12.9313,17571.0
2018-02-12 13:20:00,16.69,16.71,16.69,16.7,25386.0,12.9235,12.939,12.9235,12.9313,25386.0
2018-02-12 13:30:00,16.71,16.71,16.68,16.69,45645.0,12.939,12.939,12.9158,12.9235,45645.0
2018-02-12 13:40:00,16.69,16.7,16.68,16.7,45975.0,12.9235,12.9313,12.9158,12.9313,45975.0
2018-02-12 13:50:00,16.7,16.78,16.7,16.77,63000.0,12.9313,12.9932,12.9313,12.9855,63000.0
2018-02-12 14:00:00,16.77,16.77,16.73,16.73,34542.0,12.9855,12.9855,12.9545,12.9545,34542.0
2018-02-12 14:10:00,16.73,16.73,16.72,16.72,38553.0,12.9545,12.9545,12.9468,12.9468,38553.0
2018-02-12 14:20:00,16.72,16.76,16.72,16.76,82950.0,12.9468,12.9777,12.9468,12.9777,82950.0
2018-02-12 14:30:00,16.75,16.77,16.75,16.77,32580.0,12.97,12.9855,12.97,12.9855,32580.0
2018-02-12 14:40:00,16.76,16.78,16.73,16.73,37815.0,12.9777,12.9932,12.9545,12.9545,37815.0
2018-02-12 14:50:00,16.73,16.74,16.71,16.73,31008.0,12.9545,12.9622,12.939,12.9545,31008.0
2018-02-12 15:00:00,16.74,16.76,16.73,16.76,68028.0,12.9622,12.9777,12.9545,12.9777,68028.0
2018-02-12 15:10:00,16.75,16.79,16.74,16.77,69012.0,12.97,13.001,12.9622,12.9855,69012.0
2018-02-12 15:20:00,16.78,16.8,16.76,16.77,39282.0,12.9932,13.0087,12.9777,12.9855,39282.0
2018-02-12 15:30:00,16.77,16.79,16.71,16.73,89571.0,12.9855,13.001,12.939,12.9545,89571.0
2018-02-12 15:40:00,16.73,16.76,16.65,16.68,596658.0,12.9545,12.9777,12.8926,12.9158,596658.0
2018-02-12 15:50:00,16.68,16.73,16.68,16.71,118743.0,12.9158,12.9545,12.9158,12.939,118743.0
2018-02-13 09:30:00,16.64,16.66,16.58,16.64,136806.0,12.8848,12.9003,12.8384,12.8848,136806.0
2018-02-13 09:40:00,16.64,16.65,16.61,16.61,72363.0,12.8848,12.8926,12.8616,12.8616,72363.0
2018-02-13 09:50:00,16.61,16.63,16.6,16.6,31704.0,12.8616,12.8771,12.8538,12.8538,31704.0
2018-02-13 10:00:00,16.62,16.64,16.6,16.6,95370.0,12.8693,12.8848,12.8538,12.8538,95370.0
2018-02-13 10:10:00,16.62,16.64,16.61,16.63,31866.0,12.8693,12.8848,12.8616,12.8771,31866.0
2018-02-13 10:20:00,16.64,16.66,16.63,16.63,29280.0,12.8848,12.9003,12.8771,12.8771,29280.0
2018-02-13 10:30:00,16.63,16.64,16.6,16.64,31161.0,12.8771,12.8848,12.8538,12.8848,31161.0
2018-02-13 10:40:00,16.65,16.68,16.64,16.68,57810.0,12.8926,12.9158,12.8848,12.9158,57810.0
2018-02-13 10:50:00,16.68,16.68,16.67,16.68,19185.0,12.9158,12.9158,12.908,12.9158,19185.0
2018-02-13 11:00:00,16.67,16.67,16.63,16.65,31287.0,12.908,12.908,12.8771,12.8926,31287.0
2018-02-13 11:10:00,16.65,16.66,16.64,16.66,60432.0,12.8926,12.9003,12.8848,12.9003,60432.0
2018-02-13 11:20:00,16.66,16.67,16.63,16.63,86808.0,12.9003,12.908,12.8771,12.8771,86808.0
2018-02-13 11:30:00,16.64,16.64,16.62,16.64,26490.0,12.8848,12.8848,12.8693,12.8848,26490.0
2018-02-13 11:40:00,16.63,16.66,16.63,16.65,14352.0,12.8771,12.9003,12.8771,12.8926,14352.0
2018-02-13 11:50:00,16.65,16.66,16.65,16.65,25557.0,12.8926,12.9003,12.8926,12.8926,25557.0
2018-02-13 12:00:00,16.65,16.66,16.64,16.65,24486.0,12.8926,12.9003,12.8848,12.8926,24486.0
2018-02-13 12:10:00,16.65,16.67,16.65,16.66,28449.0,12.8926,12.908,12.8926,12.9003,28449.0
2018-02-13 12:20:00,16.65,16.66,16.64,16.64,16689.0,12.8926,12.9003,12.8848,12.8848,16689.0
2018-02-13 12:30:00,16.65,16.65,16.63,16.64,9990.0,12.8926,12.8926,12.8771,12.8848,9990.0
2018-02-13 12:40:00,16.64,16.66,16.64,16.66,13287.0,12.8848,12.9003,12.8848,12.9003,13287.0
2018-02-13 12:50:00,16.66,16.66,16.65,16.65,153780.0,12.9003,12.9003,12.8926,12.8926,153780.0
2018-02-13 13:00:00,16.64,16.65,16.63,16.64,29049.0,12.8848,12.8926,12.8771,12.8848,29049.0
2018-02-13 13:10:00,16.64,16.7,16.64,16.69,20706.0,12.8848,12.9313,12.8848,12.9235,20706.0
2018-02-13 13:20:00,16.7,16.73,16.7,16.72,61755.0,12.9313,12.9545,12.9313,12.9468,61755.0
2018-02-13 13:30:00,16.71,16.75,16.71,16.75,14658.0,12.939,12.97,12.939,12.97,14658.0
2018-02-13 13:40:00,16.73,16.74,16.73,16.74,16644.0,12.9545,12.9622,12.9545,12.9622,16644.0
2018-02-13 13:50:00,16.73,16.74,16.72,16.73,36798.0,12.9545,12.9622,12.9468,12.9545,36798.0
2018-02-13 14:00:00,16.73,16.75,16.73,16.75,23826.0,12.9545,12.97,12.9545,12.97,23826.0
2018-02-13 14:10:00,16.75,16.77,16.75,16.75,112068.0,12.97,12.9855,12.97,12.97,112068.0
2018-02-13 14:20:00,16.75,16.76,16.74,16.75,45084.0,12.97,12.9777,12.9622,12.97,45084.0
2018-02-13 14:30:00,16.74,16.74,16.72,16.72,25056.0,12.9622,12.9622,12.9468,12.9468,25056.0
2018-02-13 14:40:00,16.72,16.73,16.71,16.72,86904.0,12.9468,12.9545,12.939,12.9468,86904.0
2018-02-13 14:50:00,16.73,16.74,16.73,16.74,62025.0,12.9545,12.9622,12.9545,12.9622,62025.0
2018-02-13 15:00:00,16.74,16.74,16.72,16.72,58314.0,12.9622,12.9622,12.9468,12.9468,58314.0
2018-02-13 15:10:00,16.72,16.74,16.71,16.74,61098.0,12.9468,12.9622,12.939,12.9622,61098.0
2018-02-13 15:20:00,16.74,16.75,16.72,16.74,30312.0,12.9622,12.97,12.9468,12.9622,30312.0
2018-02-13 15:30:00,16.74,16.76,16.73,16.75,47271.0,12.9622,12.9777,12.9545,12.97,47271.0
2018-02-13 15:40:00,16.75,16.75,16.71,16.74,103623.0,12.97,12.97,12.939,12.9622,103623.0
2018-02-13 15:50:00,16.74,16.75,16.72,16.72,128748.0,12.9622,12.97,12.9468,12.9468,128748.0
2018-02-14 09:30:00,16.63,16.66,16.6,16.62,196338.0,12.8771,12.9003,12.8538,12.8693,196338.0
2018-02-14 09:40:00,16.62,16.64,16.59,16.63,48609.0,12.8693,12.8848,12.8461,12.8771,48609.0
2018-02-14 09:50:00,16.63,16.67,16.62,16.62,41358.0,12.8771,12.908,12.8693,12.8693,41358.0
2018-02-14 10:00:00,16.62,16.68,16.61,16.68,76833.0,12.8693,12.9158,12.8616,12.9158,76833.0
2018-02-14 10:10:00,16.71,16.72,16.68,16.71,56499.0,12.939,12.9468,12.9158,12.939,56499.0
2018-02-14 10:20:00,16.71,16.74,16.69,16.69,54495.0,12.939,12.9622,12.9235,12.9235,54495.0
2018-02-14 10:30:00,16.7,16.74,16.68,16.74,24009.0,12.9313,12.9622,12.9158,12.9622,24009.0
2018-02-14 10:40:00,16.73,16.74,16.7,16.71,71820.0,12.9545,12.9622,12.9313,12.939,71820.0
2018-02-14 10:50:00,16.7,16.72,16.7,16.7,38988.0,12.9313,12.9468,12.9313,12.9313,38988.0
2018-02-14 11:00:00,16.71,16.72,16.68,16.68,32505.0,12.939,12.9468,12.9158,12.9158,32505.0
2018-02-14 11:10:00,16.68,16.72,16.68,16.72,59454.0,12.9158,12.9468,12.9158,12.9468,59454.0
2018-02-14 11:20:00,16.71,16.73,16.7,16.72,39990.0,12.939,12.9545,12.9313,12.9468,39990.0
2018-02-14 11:30:00,16.73,16.73,16.69,16.72,20967.0,12.9545,12.9545,12.9235,12.9468,20967.0
2018-02-14 11:40:00,16.72,16.73,16.7,16.7,22416.0,12.9468,12.9545,12.9313,12.9313,22416.0
2018-02-14 11:50:00,16.69,16.7,16.68,16.69,13653.0,12.9235,12.9313,12.9158,12.9235,13653.0
2018-02-14 12:00:00,16.69,16.71,16.69,16.7,23031.0,12.9235,12.939,12.9235,12.9313,23031.0
2018-02-14 12:10:00,16.7,16.7,16.68,16.68,63144.0,12.9313,12.9313,12.9158,12.9158,63144.0
2018-02-14 12:20:00,16.67,16.72,16.67,16.72,52698.0,12.908,12.9468,12.908,12.9468,52698.0
2018-02-14 12:30:00,16.72,16.73,16.71,16.73,42543.0,12.9468,12.9545,12.939,12.9545,42543.0
2018-02-14 12:40:00,16.72,16.73,16.72,16.72,21789.0,12.9468,12.9545,12.9468,12.9468,21789.0
2018-02-14 12:50:00,16.71,16.75,16.71,16.75,50793.0,12.939,12.97,12.939,12.97,50793.0
2018-02-14 13:00:00,16.74,16.78,16.74,16.78,11175.0,12.9622,12.9932,12.9622,12.9932,11175.0
2018-02-14 13:10:00,16.78,16.8,16.78,16.78,49044.0,12.9932,13.0087,12.9932,12.9932,49044.0
2018-02-14 13:20:00,16.78,16.81,16.78,16.78,35892.0,12.9932,13.0164,12.9932,12.9932,35892.0
2018-02-14 13:30:00,16.78,16.8,16.78,16.79,25092.0,12.9932,13.0087,12.9932,13.001,25092.0
2018-02-14 13:40:00,16.79,16.81,16.78,16.8,31443.0,13.001,13.0164,12.9932,13.0087,31443.0
2018-02-14 13:50:00,16.8,16.8,16.79,16.8,26664.0,13.0087,13.0087,13.001,13.0087,26664.0
2018-02-14 14:00:00,16.79,16.81,16.79,16.81,24504.0,13.001,13.0164,13.001,13.0164,24504.0
2018-02-14 14:10:00,16.81,16.83,16.8,16.81,27933.0,13.0164,13.0319,13.0087,13.0164,27933.0
2018-02-14 14:20:00,16.82,16.82,16.77,16.77,44577.0,13.0242,13.0242,12.9855,12.9855,44577.0
2018-02-14 14:30:00,16.77,16.79,16.76,16.79,38205.0,12.9855,13.001,12.9777,13.001,38205.0
2018-02-14 14:40:00,16.79,16.8,16.78,16.79,48624.0,13.001,13.0087,12.9932,13.001,48624.0
2018-02-14 14:50:00,16.79,16.81,16.79,16.8,18345.0,13.001,13.0164,13.001,13.0087,18345.0
2018-02-14 15:00:00,16.81,16.83,16.81,16.82,88659.0,13.0164,13.0319,13.0164,13.0242,88659.0
2018-02-14 15:10:00,16.82,16.84,16.82,16.84,52971.0,13.0242,13.0397,13.0242,13.0397,52971.0
2018-02-14 15:20:00,16.84,16.84,16.81,16.82,102984.0,13.0397,13.0397,13.0164,13.0242,102984.0
2018-02-14 15:30:00,16.82,16.83,16.81,16.83,112938.0,13.0242,13.0319,13.0164,13.0319,112938.0
2018-02-14 15:40:00,16.83,16.83,16.8,16.82,143535.0,13.0319,13.0319,13.0087,13.0242,143535.0
2018-02-14 15:50:00,16.83,16.84,16.81,16.82,241944.0,13.0319,13.0397,13.0164,13.0242,241944.0
2018-02-15 09:30:00,16.92,16.93,16.86,16.91,300483.0,13.1016,13.1094,13.0552,13.0939,300483.0
2018-02-15 09:40:00,16.91,16.91,16.88,16.91,144588.0,13.0939,13.0939,13.0707,13.0939,144588.0
2018-02-15 09:50:00,16.91,16.92,16.9,16.91,61557.0,13.0939,13.1016,13.0861,13.0939,61557.0
2018-02-15 10:00:00,16.91,16.91,16.88,16.88,64704.0,13.0939,13.0939,13.0707,13.0707,64704.0
2018-02-15 10:10:00,16.88,16.88,16.86,16.87,69765.0,13.0707,13.0707,13.0552,13.0629,69765.0
2018-02-15 10:20:00,16.87,16.89,16.87,16.87,30978.0,13.0629,13.0784,13.0629,13.0629,30978.0
2018-02-15 10:30:00,16.87,16.88,16.85,16.85,65067.0,13.0629,13.0707,13.0474,13.0474,65067.0
2018-02-15 10:40:00,16.86,16.86,16.81,16.83,69204.0,13.0552,13.0552,13.0164,13.0319,69204.0
2018-02-15 10:50:00,16.82,16.83,16.8,16.8,33114.0,13.0242,13.0319,13.0087,13.0087,33114.0
2018-02-15 11:00:00,16.78,16.8,16.76,16.8,92958.0,12.9932,13.0087,12.9777,13.0087,92958.0
2018-02-15 11:10:00,16.8,16.83,16.79,16.82,26604.0,13.0087,13.0319,13.001,13.0242,26604.0
2018-02-15 11:20:00,16.82,16.84,16.82,16.84,60132.0,13.0242,13.0397,13.0242,13.0397,60132.0
2018-02-15 11:30:00,16.85,16.85,16.83,16.84,26775.0,13.0474,13.0474,13.0319,13.0397,26775.0
2018-02-15 11:40:00,16.86,16.86,16.85,16.85,27429.0,13.0552,13.0552,13.0474,13.0474,27429.0
2018-02-15 11:50:00,16.86,16.87,16.85,16.85,51615.0,13.0552,13.0629,13.0474,13.0474,51615.0
2018-02-15 12:00:00,16.85,16.87,16.84,16.86,33192.0,13.0474,13.0629,13.0397,13.0552,33192.0
2018-02-15 12:10:00,16.86,16.87,16.86,16.87,18165.0,13.0552,13.0629,13.0552,13.0629,18165.0
2018-02-15 12:20:00,16.87,16.87,16.86,16.86,16896.0,13.0629,13.0629,13.0552,13.0552,16896.0
2018-02-15 12:30:00,16.88,16.88,16.87,16.88,35040.0,13.0707,13.0707,13.0629,13.0707,35040.0
2018-02-15 12:40:00,16.89,16.89,16.87,16.88,25905.0,13.0784,13.0784,13.0629,13.0707,25905.0
2018-02-15 12:50:00,16.88,16.89,16.87,16.88,25923.0,13.0707,13.0784,13.0629,13.0707,25923.0
2018-02-15 13:00:00,16.89,16.92,16.88,16.91,152580.0,13.0784,13.1016,13.0707,13.0939,152580.0
2018-02-15 13:10:00,16.91,16.93,16.91,16.92,22440.0,13.0939,13.1094,13.0939,13.1016,22440.0
2018-02-15 13:20:00,16.91,16.92,16.9,16.9,30525.0,13.0939,13.1016,13.0861,13.0861,30525.0
2018-02-15 13:30:00,16.91,16.91,16.89,16.9,28167.0,13.0939,13.0939,13.0784,13.0861,28167.0
2018-02-15 13:40:00,16.91,16.94,16.9,16.94,49338.0,13.0939,13.1171,13.0861,13.1171,49338.0
2018-02-15 13:50:00,16.93,16.94,16.91,16.92,83964.0,13.1094,13.1171,13.0939,13.1016,83964.0
2018-02-15 14:00:00,16.93,16.95,16.92,16.95,25710.0,13.1094,13.1249,13.1016,13.1249,25710.0
2018-02-15 14:10:00,16.94,16.95,16.94,16.94,46734.0,13.1171,13.1249,13.1171,13.1171,46734.0
2018-02-15 14:20:00,16.94,16.95,16.93,16.95,31266.0,13.1171,13.1249,13.1094,13.1249,31266.0
2018-02-15 14:30:00,16.95,16.96,16.95,16.95,36138.0,13.1249,13.1326,13.1249,13.1249,36138.0
2018-02-15 14:40:00,16.95,16.96,16.95,16.96,27216.0,13.1249,13.1326,13.1249,13.1326,27216.0
2018-02-15 14:50:00,16.96,16.96,16.94,16.95,39498.0,13.1326,13.1326,13.1171,13.1249,39498.0
2018-02-15 15:00:00,16.95,16.99,16.95,16.97,37647.0,13.1249,13.1558,13.1249,13.1403,37647.0
2018-02-15 15:10:00,16.97,16.97,16.96,16.97,31020.0,13.1403,13.1403,13.1326,13.1403,31020.0
2018-02-15 15:20:00,16.97,16.98,16.96,16.97,177510.0,13.1403,13.1481,13.1326,13.1403,177510.0
2018-02-15 15:30:00,16.97,16.97,16.93,16.95,91233.0,13.1403,13.1403,13.1094,13.1249,91233.0
2018-02-15 15:40:00,16.96,16.98,16.95,16.98,397299.0,13.1326,13.1481,13.1249,13.1481,397299.0
2018-02-15 15:50:00,16.98,17.01,16.97,17.01,78135.0,13.1481,13.1713,13.1403,13.1713,78135.0
2018-02-16 09:30:00,16.97,17.03,16.97,17.03,84204.0,13.1403,13.1868,13.1403,13.1868,84204.0
2018-02-16 09:40:00,17.02,17.03,16.99,17.02,66894.0,13.1791,13.1868,13.1558,13.1791,66894.0
2018-02-16 09:50:00,17.02,17.03,16.99,16.99,68379.0,13.1791,13.1868,13.1558,13.1558,68379.0
2018-02-16 10:00:00,16.99,17.0,16.97,16.99,53316.0,13.1558,13.1636,13.1403,13.1558,53316.0
2018-02-16 10:10:00,16.99,17.02,16.97,17.01,61185.0,13.1558,13.1791,13.1403,13.1713,61185.0
2018-02-16 10:20:00,17.01,17.04,17.01,17.04,74973.0,13.1713,13.1945,13.1713,13.1945,74973.0
2018-02-16 10:30:00,17.05,17.07,17.04,17.05,44460.0,13.2023,13.2178,13.1945,13.2023,44460.0
2018-02-16 10:40:00,17.05,17.07,17.05,17.07,44895.0,13.2023,13.2178,13.2023,13.2178,44895.0
2018-02-16 10:50:00,17.07,17.07,17.05,17.05,51681.0,13.2178,13.2178,13.2023,13.2023,51681.0
2018-02-16 11:00:00,17.06,17.09,17.06,17.09,383556.0,13.21,13.2333,13.21,13.2333,383556.0
2018-02-16 11:10:00,17.09,17.11,17.09,17.1,107001.0,13.2333,13.2487,13.2333,13.241,107001.0
2018-02-16 11:20:00,17.1,17.11,17.09,17.09,69855.0,13.241,13.2487,13.2333,13.2333,69855.0
2018-02-16 11:30:00,17.09,17.1,17.09,17.1,54417.0,13.2333,13.241,13.2333,13.241,54417.0
2018-02-16 11:40:00,17.11,17.12,17.1,17.11,167109.0,13.2487,13.2565,13.241,13.2487,167109.0
2018-02-16 11:50:00,17.12,17.14,17.12,17.13,48198.0,13.2565,13.272,13.2565,13.2642,48198.0
2018-02-16 12:00:00,17.13,17.13,17.12,17.13,47346.0,13.2642,13.2642,13.2565,13.2642,47346.0
2018-02-16 12:10:00,17.13,17.14,17.13,17.14,52794.0,13.2642,13.272,13.2642,13.272,52794.0
2018-02-16 12:20:00,17.14,17.14,17.13,17.13,44394.0,13.272,13.272,13.2642,13.2642,44394.0
2018-02-16 12:30:00,17.14,17.18,17.14,17.17,99528.0,13.272,13.3029,13.272,13.2952,99528.0
2018-02-16 12:40:00,17.17,17.17,17.14,17.15,71274.0,13.2952,13.2952,13.272,13.2797,71274.0
2018-02-16 12:50:00,17.15,17.15,17.1,17.12,104220.0,13.2797,13.2797,13.241,13.2565,104220.0
2018-02-16 13:00:00,17.13,17.14,17.11,17.11,47109.0,13.2642,13.272,13.2487,13.2487,47109.0
2018-02-16 13:10:00,17.1,17.1,17.06,17.06,58863.0,13.241,13.241,13.21,13.21,58863.0
2018-02-16 13:20:00,17.07,17.09,17.05,17.06,82446.0,13.2178,13.2333,13.2023,13.21,82446.0
2018-02-16 13:30:00,17.06,17.08,17.02,17.07,44769.0,13.21,13.2255,13.1791,13.2178,44769.0
2018-02-16 13:40:00,17.07,17.1,17.07,17.08,32520.0,13.2178,13.241,13.2178,13.2255,32520.0
2018-02-16 13:50:00,17.08,17.08,17.05,17.07,10506.0,13.2255,13.2255,13.2023,13.2178,10506.0
2018-02-16 14:00:00,17.07,17.09,17.05,17.05,24996.0,13.2178,13.2333,13.2023,13.2023,24996.0
2018-02-16 14:10:00,17.06,17.07,17.0,17.03,67344.0,13.21,13.2178,13.1636,13.1868,67344.0
2018-02-16 14:20:00,17.02,17.03,17.0,17.03,70104.0,13.1791,13.1868,13.1636,13.1868,70104.0
2018-02-16 14:30:00,17.03,17.06,17.02,17.05,42042.0,13.1868,13.21,13.1791,13.2023,42042.0
2018-02-16 14:40:00,17.05,17.06,17.03,17.05,27234.0,13.2023,13.21,13.1868,13.2023,27234.0
2018-02-16 14:50:00,17.05,17.08,17.03,17.07,46656.0,13.2023,13.2255,13.1868,13.2178,46656.0
2018-02-16 15:00:00,17.07,17.08,17.06,17.08,48336.0,13.2178,13.2255,13.21,13.2255,48336.0
2018-02-16 15:10:00,17.09,17.1,17.06,17.08,41592.0,13.2333,13.241,13.21,13.2255,41592.0
2018-02-16 15:20:00,17.08,17.09,17.07,17.08,67872.0,13.2255,13.2333,13.2178,13.2255,67872.0
2018-02-16 15:30:00,17.08,17.09,17.05,17.07,50376.0,13.2255,13.2333,13.2023,13.2178,50376.0
2018-02-16 15:40:00,17.07,17.1,17.05,17.08,80397.0,13.2178,13.241,13.2023,13.2255,80397.0
2018-02-16 15:50:00,17.09,17.09,17.03,17.03,121731.0,13.2333,13.2333,13.1868,13.1868,121731.0
2018-02-20 09:30:00,16.92,16.94,16.88,16.94,240531.0,13.1016,13.1171,13.0707,13.1171,240531.0
2018-02-20 09:40:00,16.93,16.94,16.91,16.94,161838.0,13.1094,13.1171,13.0939,13.1171,161838.0
2018-02-20 09:50:00,16.94,16.94,16.88,16.88,109152.0,13.1171,13.1171,13.0707,13.0707,109152.0
2018-02-20 10:00:00,16.89,16.89,16.87,16.89,65427.0,13.0784,13.0784,13.0629,13.0784,65427.0
2018-02-20 10:10:00,16.89,16.91,16.87,16.89,59163.0,13.0784,13.0939,13.0629,13.0784,59163.0
2018-02-20 10:20:00,16.89,16.9,16.88,16.88,55755.0,13.0784,13.0861,13.0707,13.0707,55755.0
2018-02-20 10:30:00,16.88,16.88,16.84,16.86,82944.0,13.0707,13.0707,13.0397,13.0552,82944.0
2018-02-20 10:40:00,16.85,16.88,16.85,16.87,93204.0,13.0474,13.0707,13.0474,13.0629,93204.0
2018-02-20 10:50:00,16.87,16.87,16.85,16.85,42297.0,13.0629,13.0629,13.0474,13.0474,42297.0
2018-02-20 11:00:00,16.85,16.9,16.85,16.9,123642.0,13.0474,13.0861,13.0474,13.0861,123642.0
2018-02-20 11:10:00,16.9,16.9,16.88,16.89,77295.0,13.0861,13.0861,13.0707,13.0784,77295.0
2018-02-20 11:20:00,16.89,16.93,16.89,16.93,51033.0,13.0784,13.1094,13.0784,13.1094,51033.0
2018-02-20 11:30:00,16.93,16.94,16.92,16.92,40440.0,13.1094,13.1171,13.1016,13.1016,40440.0
2018-02-20 11:40:00,16.92,16.93,16.91,16.93,35466.0,13.1016,13.1094,13.0939,13.1094,35466.0
2018-02-20 11:50:00,16.93,16.96,16.92,16.96,25614.0,13.1094,13.1326,13.1016,13.1326,25614.0
2018-02-20 12:00:00,16.96,16.97,16.95,16.96,30027.0,13.1326,13.1403,13.1249,13.1326,30027.0
2018-02-20 12:10:00,16.96,16.97,16.95,16.95,11775.0,13.1326,13.1403,13.1249,13.1249,11775.0
2018-02-20 12:20:00,16.95,16.96,16.94,16.94,15267.0,13.1249,13.1326,13.1171,13.1171,15267.0
2018-02-20 12:30:00,16.95,16.96,16.94,16.95,46281.0,13.1249,13.1326,13.1171,13.1249,46281.0
2018-02-20 12:40:00,16.95,16.95,16.93,16.94,28518.0,13.1249,13.1249,13.1094,13.1171,28518.0
2018-02-20 12:50:00,16.94,16.95,16.93,16.95,29034.0,13.1171,13.1249,13.1094,13.1249,29034.0
2018-02-20 13:00:00,16.94,16.94,16.9,16.9,40266.0,13.1171,13.1171,13.0861,13.0861,40266.0
2018-02-20 13:10:00,16.9,16.91,16.89,16.9,79401.0,13.0861,13.0939,13.0784,13.0861,79401.0
2018-02-20 13:20:00,16.9,16.91,16.88,16.88,195096.0,13.0861,13.0939,13.0707,13.0707,195096.0
2018-02-20 13:30:00,16.88,16.9,16.88,16.9,16983.0,13.0707,13.0861,13.0707,13.0861,16983.0
2018-02-20 13:40:00,16.9,16.91,16.89,16.91,22236.0,13.0861,13.0939,13.0784,13.0939,22236.0
2018-02-20 13:50:00,16.91,16.92,16.9,16.91,18261.0,13.0939,13.1016,13.0861,13.0939,18261.0
2018-02-20 14:00:00,16.91,16.92,16.88,16.88,26109.0,13.0939,13.1016,13.0707,13.0707,26109.0
2018-02-20 14:10:00,16.88,16.88,16.86,16.87,73167.0,13.0707,13.0707,13.0552,13.0629,73167.0
2018-02-20 14:20:00,16.87,16.88,16.86,16.87,17001.0,13.0629,13.0707,13.0552,13.0629,17001.0
2018-02-20 14:30:00,16.87,16.89,16.86,16.89,16971.0,13.0629,13.0784,13.0552,13.0784,16971.0
2018-02-20 14:40:00,16.9,16.9,16.87,16.87,16164.0,13.0861,13.0861,13.0629,13.0629,16164.0
2018-02-20 14:50:00,16.88,16.88,16.84,16.84,21885.0,13.0707,13.0707,13.0397,13.0397,21885.0
2018-02-20 15:00:00,16.84,16.86,16.82,16.82,78426.0,13.0397,13.0552,13.0242,13.0242,78426.0
2018-02-20 15:10:00,16.82,16.83,16.81,16.81,38316.0,13.0242,13.0319,13.0164,13.0164,38316.0
2018-02-20 15:20:00,16.8,16.82,16.79,16.82,54096.0,13.0087,13.0242,13.001,13.0242,54096.0
2018-02-20 15:30:00,16.83,16.84,16.81,16.83,68415.0,13.0319,13.0397,13.0164,13.0319,68415.0
2018-02-20 15:40:00,16.82,16.84,16.8,16.84,34605.0,13.0242,13.0397,13.0087,13.0397,34605.0
2018-02-20 15:50:00,16.85,16.86,16.83,16.83,103959.0,13.0474,13.0552,13.0319,13.0319,103959.0
2018-02-21 09:30:00,16.85,16.89,16.83,16.89,87300.0,13.0474,13.0784,13.0319,13.0784,87300.0
2018-02-21 09:40:00,16.89,16.91,16.88,16.9,23868.0,13.0784,13.0939,13.0707,13.0861,23868.0
2018-02-21 09:50:00,16.9,16.9,16.87,16.87,46059.0,13.0861,13.0861,13.0629,13.0629,46059.0
2018-02-21 10:00:00,16.87,16.88,16.85,16.86,22473.0,13.0629,13.0707,13.0474,13.0552,22473.0
2018-02-21 10:10:00,16.87,16.88,16.85,16.87,67275.0,13.0629,13.0707,13.0474,13.0629,67275.0
2018-02-21 10:20:00,16.87,16.88,16.86,16.86,36369.0,13.0629,13.0707,13.0552,13.0552,36369.0
2018-02-21 10:30:00,16.87,16.88,16.86,16.87,21663.0,13.0629,13.0707,13.0552,13.0629,21663.0
2018-02-21 10:40:00,16.88,16.89,16.87,16.88,39861.0,13.0707,13.0784,13.0629,13.0707,39861.0
2018-02-21 10:50:00,16.89,16.89,16.87,16.88,64269.0,13.0784,13.0784,13.0629,13.0707,64269.0
2018-02-21 11:00:00,16.88,16.89,16.88,16.88,37929.0,13.0707,13.0784,13.0707,13.0707,37929.0
2018-02-21 11:10:00,16.87,16.88,16.86,16.87,17883.0,13.0629,13.0707,13.0552,13.0629,17883.0
2018-02-21 11:20:00,16.87,16.89,16.87,16.89,251412.0,13.0629,13.0784,13.0629,13.0784,251412.0
2018-02-21 11:30:00,16.88,16.9,16.88,16.89,21048.0,13.0707,13.0861,13.0707,13.0784,21048.0
2018-02-21 11:40:00,16.89,16.9,16.88,16.89,152385.0,13.0784,13.0861,13.0707,13.0784,152385.0
2018-02-21 11:50:00,16.88,16.9,16.87,16.88,90168.0,13.0707,13.0861,13.0629,13.0707,90168.0
2018-02-21 12:00:00,16.87,16.88,16.85,16.86,20349.0,13.0629,13.0707,13.0474,13.0552,20349.0
2018-02-21 12:10:00,16.86,16.87,16.85,16.87,91218.0,13.0552,13.0629,13.0474,13.0629,91218.0
2018-02-21 12:20:00,16.87,16.87,16.84,16.85,104799.0,13.0629,13.0629,13.0397,13.0474,104799.0
2018-02-21 12:30:00,16.85,16.86,16.85,16.86,11655.0,13.0474,13.0552,13.0474,13.0552,11655.0
2018-02-21 12:40:00,16.86,16.87,16.86,16.87,21096.0,13.0552,13.0629,13.0552,13.0629,21096.0
2018-02-21 12:50:00,16.87,16.88,16.87,16.88,27219.0,13.0629,13.0707,13.0629,13.0707,27219.0
2018-02-21 13:00:00,16.88,16.89,16.88,16.88,36840.0,13.0707,13.0784,13.0707,13.0707,36840.0
2018-02-21 13:10:00,16.88,16.88,16.87,16.88,30738.0,13.0707,13.0707,13.0629,13.0707,30738.0
2018-02-21 13:20:00,16.88,16.88,16.87,16.87,23025.0,13.0707,13.0707,13.0629,13.0629,23025.0
2018-02-21 13:30:00,16.88,16.89,16.88,16.88,17832.0,13.0707,13.0784,13.0707,13.0707,17832.0
2018-02-21 13:40:00,16.88,16.89,16.87,16.88,22539.0,13.0707,13.0784,13.0629,13.0707,22539.0
2018-02-21 13:50:00,16.89,16.89,16.88,16.88,18876.0,13.0784,13.0784,13.0707,13.0707,18876.0
2018-02-21 14:00:00,16.88,16.97,16.87,16.96,111864.0,13.0707,13.1403,13.0629,13.1326,111864.0
2018-02-21 14:10:00,16.95,16.96,16.94,16.95,117981.0,13.1249,13.1326,13.1171,13.1249,117981.0
2018-02-21 14:20:00,16.96,16.97,16.93,16.93,53085.0,13.1326,13.1403,13.1094,13.1094,53085.0
2018-02-21 14:30:00,16.94,16.94,16.92,16.93,43290.0,13.1171,13.1171,13.1016,13.1094,43290.0
2018-02-21 14:40:00,16.93,16.94,16.88,16.88,27957.0,13.1094,13.1171,13.0707,13.0707,27957.0
2018-02-21 14:50:00,16.88,16.9,16.85,16.88,66546.0,13.0707,13.0861,13.0474,13.0707,66546.0
2018-02-21 15:00:00,16.88,16.88,16.79,16.79,89130.0,13.0707,13.0707,13.001,13.001,89130.0
2018-02-21 15:10:00,16.79,16.81,16.76,16.8,152877.0,13.001,13.0164,12.9777,13.0087,152877.0
2018-02-21 15:20:00,16.81,16.82,16.77,16.82,211728.0,13.0164,13.0242,12.9855,13.0242,211728.0
2018-02-21 15:30:00,16.82,16.84,16.78,16.78,69642.0,13.0242,13.0397,12.9932,12.9932,69642.0
2018-02-21 15:40:00,16.77,16.79,16.74,16.76,344745.0,12.9855,13.001,12.9622,12.9777,344745.0
2018-02-21 15:50:00,16.75,16.77,16.68,16.68,156702.0,12.97,12.9855,12.9158,12.9158,156702.0
2018-02-22 09:30:00,16.73,16.81,16.73,16.81,55206.0,12.9545,13.0164,12.9545,13.0164,55206.0
2018-02-22 09:40:00,16.81,16.82,16.77,16.77,32643.0,13.0164,13.0242,12.9855,12.9855,32643.0
2018-02-22 09:50:00,16.77,16.77,16.74,16.76,101730.0,12.9855,12.9855,12.9622,12.9777,101730.0
2018-02-22 10:00:00,16.76,16.8,16.75,16.79,48450.0,12.9777,13.0087,12.97,13.001,48450.0
2018-02-22 10:10:00,16.8,16.81,16.78,16.78,65049.0,13.0087,13.0164,12.9932,12.9932,65049.0
2018-02-22 10:20:00,16.78,16.82,16.77,16.81,71544.0,12.9932,13.0242,12.9855,13.0164,71544.0
2018-02-22 10:30:00,16.81,16.83,16.79,16.83,75216.0,13.0164,13.0319,13.001,13.0319,75216.0
2018-02-22 10:40:00,16.83,16.84,16.81,16.83,266472.0,13.0319,13.0397,13.0164,13.0319,266472.0
2018-02-22 10:50:00,16.84,16.85,16.81,16.82,52182.0,13.0397,13.0474,13.0164,13.0242,52182.0
2018-02-22 11:00:00,16.81,16.85,16.81,16.84,46593.0,13.0164,13.0474,13.0164,13.0397,46593.0
2018-02-22 11:10:00,16.84,16.86,16.84,16.84,44925.0,13.0397,13.0552,13.0397,13.0397,44925.0
2018-02-22 11:20:00,16.84,16.86,16.84,16.86,60249.0,13.0397,13.0552,13.0397,13.0552,60249.0
2018-02-22 11:30:00,16.86,16.86,16.83,16.84,64188.0,13.0552,13.0552,13.0319,13.0397,64188.0
2018-02-22 11:40:00,16.84,16.86,16.84,16.86,28515.0,13.0397,13.0552,13.0397,13.0552,28515.0
2018-02-22 11:50:00,16.86,16.88,16.86,16.87,45876.0,13.0552,13.0707,13.0552,13.0629,45876.0
2018-02-22 12:00:00,16.87,16.88,16.86,16.87,41625.0,13.0629,13.0707,13.0552,13.0629,41625.0
2018-02-22 12:10:00,16.87,16.88,16.86,16.87,13779.0,13.0629,13.0707,13.0552,13.0629,13779.0
2018-02-22 12:20:00,16.87,16.88,16.85,16.85,55302.0,13.0629,13.0707,13.0474,13.0474,55302.0
2018-02-22 12:30:00,16.85,16.86,16.83,16.85,80898.0,13.0474,13.0552,13.0319,13.0474,80898.0
2018-02-22 12:40:00,16.85,16.86,16.82,16.82,88773.0,13.0474,13.0552,13.0242,13.0242,88773.0
2018-02-22 12:50:00,16.81,16.84,16.8,16.81,66528.0,13.0164,13.0397,13.0087,13.0164,66528.0
2018-02-22 13:00:00,16.81,16.83,16.81,16.82,184992.0,13.0164,13.0319,13.0164,13.0242,184992.0
2018-02-22 13:10:00,16.82,16.82,16.78,16.78,62559.0,13.0242,13.0242,12.9932,12.9932,62559.0
2018-02-22 13:20:00,16.78,16.8,16.77,16.8,91956.0,12.9932,13.0087,12.9855,13.0087,91956.0
2018-02-22 13:30:00,16.8,16.8,16.77,16.79,32124.0,13.0087,13.0087,12.9855,13.001,32124.0
2018-02-22 13:40:00,16.79,16.79,16.74,16.75,55833.0,13.001,13.001,12.9622,12.97,55833.0
2018-02-22 13:50:00,16.74,16.79,16.74,16.79,35565.0,12.9622,13.001,12.9622,13.001,35565.0
2018-02-22 14:00:00,16.78,16.81,16.78,16.79,40743.0,12.9932,13.0164,12.9932,13.001,40743.0
2018-02-22 14:10:00,16.79,16.8,16.78,16.8,25863.0,13.001,13.0087,12.9932,13.0087,25863.0
2018-02-22 14:20:00,16.8,16.82,16.79,16.82,27273.0,13.0087,13.0242,13.001,13.0242,27273.0
2018-02-22 14:30:00,16.83,16.83,16.81,16.82,29298.0,13.0319,13.0319,13.0164,13.0242,29298.0
2018-02-22 14:40:00,16.81,16.81,16.78,16.79,22461.0,13.0164,13.0164,12.9932,13.001,22461.0
2018-02-22 14:50:00,16.79,16.79,16.74,16.74,38364.0,13.001,13.001,12.9622,12.9622,38364.0
2018-02-22 15:00:00,16.74,16.76,16.73,16.73,62766.0,12.9622,12.9777,12.9545,12.9545,62766.0
2018-02-22 15:10:00,16.73,16.77,16.73,16.77,33273.0,12.9545,12.9855,12.9545,12.9855,33273.0
2018-02-22 15:20:00,16.77,16.79,16.77,16.77,65907.0,12.9855,13.001,12.9855,12.9855,65907.0
2018-02-22 15:30:00,16.77,16.78,16.75,16.76,244596.0,12.9855,12.9932,12.97,12.9777,244596.0
2018-02-22 15:40:00,16.76,16.78,16.71,16.71,449058.0,12.9777,12.9932,12.939,12.939,449058.0
2018-02-22 15:50:00,16.71,16.77,16.71,16.75,239025.0,12.939,12.9855,12.939,12.97,239025.0
2018-02-23 09:30:00,16.84,16.87,16.83,16.84,164178.0,13.0397,13.0629,13.0319,13.0397,164178.0
2018-02-23 09:40:00,16.85,16.87,16.83,16.83,34413.0,13.0474,13.0629,13.0319,13.0319,34413.0
2018-02-23 09:50:00,16.83,16.86,16.82,16.84,43338.0,13.0319,13.0552,13.0242,13.0397,43338.0
2018-02-23 10:00:00,16.85,16.86,16.83,16.84,43257.0,13.0474,13.0552,13.0319,13.0397,43257.0
2018-02-23 10:10:00,16.84,16.85,16.81,16.82,52974.0,13.0397,13.0474,13.0164,13.0242,52974.0
2018-02-23 10:20:00,16.81,16.83,16.81,16.81,122610.0,13.0164,13.0319,13.0164,13.0164,122610.0
2018-02-23 10:30:00,16.8,16.82,16.8,16.82,57717.0,13.0087,13.0242,13.0087,13.0242,57717.0
2018-02-23 10:40:00,16.83,16.85,16.83,16.84,39207.0,13.0319,13.0474,13.0319,13.0397,39207.0
2018-02-23 10:50:00,16.84,16.85,16.84,16.84,16635.0,13.0397,13.0474,13.0397,13.0397,16635.0
2018-02-23 11:00:00,16.84,16.87,16.84,16.87,25956.0,13.0397,13.0629,13.0397,13.0629,25956.0
2018-02-23 11:10:00,16.87,16.88,16.85,16.85,15162.0,13.0629,13.0707,13.0474,13.0474,15162.0
2018-02-23 11:20:00,16.85,16.88,16.85,16.87,40875.0,13.0474,13.0707,13.0474,13.0629,40875.0
2018-02-23 11:30:00,16.87,16.89,16.87,16.89,22005.0,13.0629,13.0784,13.0629,13.0784,22005.0
2018-02-23 11:40:00,16.89,16.89,16.87,16.88,30942.0,13.0784,13.0784,13.0629,13.0707,30942.0
2018-02-23 11:50:00,16.87,16.9,16.87,16.9,42333.0,13.0629,13.0861,13.0629,13.0861,42333.0
2018-02-23 12:00:00,16.89,16.9,16.88,16.88,20976.0,13.0784,13.0861,13.0707,13.0707,20976.0
2018-02-23 12:10:00,16.88,16.89,16.88,16.89,130539.0,13.0707,13.0784,13.0707,13.0784,130539.0
2018-02-23 12:20:00,16.89,16.89,16.86,16.86,125727.0,13.0784,13.0784,13.0552,13.0552,125727.0
2018-02-23 12:30:00,16.86,16.86,16.85,16.86,22239.0,13.0552,13.0552,13.0474,13.0552,22239.0
2018-02-23 12:40:00,16.86,16.86,16.84,16.86,20130.0,13.0552,13.0552,13.0397,13.0552,20130.0
2018-02-23 12:50:00,16.86,16.86,16.85,16.86,13119.0,13.0552,13.0552,13.0474,13.0552,13119.0
2018-02-23 13:00:00,16.86,16.86,16.84,16.84,40173.0,13.0552,13.0552,13.0397,13.0397,40173.0
2018-02-23 13:10:00,16.85,16.85,16.84,16.85,22929.0,13.0474,13.0474,13.0397,13.0474,22929.0
2018-02-23 13:20:00,16.85,16.86,16.85,16.86,11640.0,13.0474,13.0552,13.0474,13.0552,11640.0
2018-02-23 13:30:00,16.86,16.87,16.85,16.86,41985.0,13.0552,13.0629,13.0474,13.0552,41985.0
2018-02-23 13:40:00,16.86,16.87,16.86,16.86,19062.0,13.0552,13.0629,13.0552,13.0552,19062.0
2018-02-23 13:50:00,16.86,16.86,16.85,16.86,18405.0,13.0552,13.0552,13.0474,13.0552,18405.0
2018-02-23 14:00:00,16.87,16.87,16.84,16.85,16260.0,13.0629,13.0629,13.0397,13.0474,16260.0
2018-02-23 14:10:00,16.85,16.86,16.84,16.85,17865.0,13.0474,13.0552,13.0397,13.0474,17865.0
2018-02-23 14:20:00,16.86,16.88,16.85,16.87,23460.0,13.0552,13.0707,13.0474,13.0629,23460.0
2018-02-23 14:30:00,16.87,16.88,16.86,16.87,31986.0,13.0629,13.0707,13.0552,13.0629,31986.0
2018-02-23 14:40:00,16.87,16.91,16.87,16.91,18534.0,13.0629,13.0939,13.0629,13.0939,18534.0
2018-02-23 14:50:00,16.91,16.92,16.9,16.91,41466.0,13.0939,13.1016,13.0861,13.0939,41466.0
2018-02-23 15:00:00,16.91,16.94,16.91,16.93,51855.0,13.0939,13.1171,13.0939,13.1094,51855.0
2018-02-23 15:10:00,16.93,16.94,16.92,16.93,160353.0,13.1094,13.1171,13.1016,13.1094,160353.0
2018-02-23 15:20:00,16.93,16.95,16.93,16.95,46470.0,13.1094,13.1249,13.1094,13.1249,46470.0
2018-02-23 15:30:00,16.95,16.96,16.93,16.94,52572.0,13.1249,13.1326,13.1094,13.1171,52572.0
2018-02-23 15:40:00,16.95,16.97,16.94,16.96,72849.0,13.1249,13.1403,13.1171,13.1326,72849.0
2018-02-23 15:50:00,16.96,16.99,16.95,16.99,121656.0,13.1326,13.1558,13.1249,13.1558,121656.0
2018-02-26 09:30:00,17.06,17.13,17.06,17.13,171273.0,13.21,13.2642,13.21,13.2642,171273.0
2018-02-26 09:40:00,17.12,17.13,17.11,17.13,112404.0,13.2565,13.2642,13.2487,13.2642,112404.0
2018-02-26 09:50:00,17.13,17.14,17.11,17.12,63726.0,13.2642,13.272,13.2487,13.2565,63726.0
2018-02-26 10:00:00,17.11,17.12,17.1,17.12,48552.0,13.2487,13.2565,13.241,13.2565,48552.0
2018-02-26 10:10:00,17.12,17.12,17.08,17.09,53028.0,13.2565,13.2565,13.2255,13.2333,53028.0
2018-02-26 10:20:00,17.08,17.09,17.06,17.07,34332.0,13.2255,13.2333,13.21,13.2178,34332.0
2018-02-26 10:30:00,17.07,17.08,17.05,17.08,91722.0,13.2178,13.2255,13.2023,13.2255,91722.0
2018-02-26 10:40:00,17.08,17.1,17.08,17.08,24228.0,13.2255,13.241,13.2255,13.2255,24228.0
2018-02-26 10:50:00,17.08,17.08,17.07,17.07,12891.0,13.2255,13.2255,13.2178,13.2178,12891.0
2018-02-26 11:00:00,17.07,17.11,17.06,17.11,39468.0,13.2178,13.2487,13.21,13.2487,39468.0
2018-02-26 11:10:00,17.11,17.11,17.1,17.11,56472.0,13.2487,13.2487,13.241,13.2487,56472.0
2018-02-26 11:20:00,17.11,17.12,17.11,17.12,115461.0,13.2487,13.2565,13.2487,13.2565,115461.0
2018-02-26 11:30:00,17.12,17.12,17.1,17.11,165414.0,13.2565,13.2565,13.241,13.2487,165414.0
2018-02-26 11:40:00,17.1,17.12,17.1,17.11,50088.0,13.241,13.2565,13.241,13.2487,50088.0
2018-02-26 11:50:00,17.11,17.11,17.1,17.11,35283.0,13.2487,13.2487,13.241,13.2487,35283.0
2018-02-26 12:00:00,17.11,17.13,17.11,17.12,28098.0,13.2487,13.2642,13.2487,13.2565,28098.0
2018-02-26 12:10:00,17.13,17.14,17.12,17.14,20529.0,13.2642,13.272,13.2565,13.272,20529.0
2018-02-26 12:20:00,17.13,17.15,17.13,17.14,14946.0,13.2642,13.2797,13.2642,13.272,14946.0
2018-02-26 12:30:00,17.15,17.15,17.13,17.14,52017.0,13.2797,13.2797,13.2642,13.272,52017.0
2018-02-26 12:40:00,17.13,17.15,17.13,17.15,95526.0,13.2642,13.2797,13.2642,13.2797,95526.0
2018-02-26 12:50:00,17.16,17.17,17.16,17.17,33915.0,13.2875,13.2952,13.2875,13.2952,33915.0
2018-02-26 13:00:00,17.17,17.17,17.16,17.17,40422.0,13.2952,13.2952,13.2875,13.2952,40422.0
2018-02-26 13:10:00,17.16,17.17,17.16,17.16,51843.0,13.2875,13.2952,13.2875,13.2875,51843.0
2018-02-26 13:20:00,17.16,17.18,17.16,17.18,47034.0,13.2875,13.3029,13.2875,13.3029,47034.0
2018-02-26 13:30:00,17.18,17.18,17.16,17.17,32481.0,13.3029,13.3029,13.2875,13.2952,32481.0
2018-02-26 13:40:00,17.16,17.17,17.16,17.17,19152.0,13.2875,13.2952,13.2875,13.2952,19152.0
2018-02-26 13:50:00,17.17,17.18,17.16,17.18,32439.0,13.2952,13.3029,13.2875,13.3029,32439.0
2018-02-26 14:00:00,17.18,17.19,17.16,17.18,34356.0,13.3029,13.3107,13.2875,13.3029,34356.0
2018-02-26 14:10:00,17.19,17.2,17.16,17.2,117648.0,13.3107,13.3184,13.2875,13.3184,117648.0
2018-02-26 14:20:00,17.19,17.2,17.18,17.18,26925.0,13.3107,13.3184,13.3029,13.3029,26925.0
2018-02-26 14:30:00,17.18,17.19,17.17,17.18,207747.0,13.3029,13.3107,13.2952,13.3029,207747.0
2018-02-26 14:40:00,17.18,17.18,17.17,17.17,46179.0,13.3029,13.3029,13.2952,13.2952,46179.0
2018-02-26 14:50:00,17.17,17.19,17.16,17.18,47478.0,13.2952,13.3107,13.2875,13.3029,47478.0
2018-02-26 15:00:00,17.18,17.21,17.17,17.21,62295.0,13.3029,13.3262,13.2952,13.3262,62295.0
2018-02-26 15:10:00,17.21,17.21,17.2,17.21,53538.0,13.3262,13.3262,13.3184,13.3262,53538.0
2018-02-26 15:20:00,17.21,17.23,17.21,17.23,128340.0,13.3262,13.3417,13.3262,13.3417,128340.0
2018-02-26 15:30:00,17.22,17.23,17.21,17.23,71898.0,13.3339,13.3417,13.3262,13.3417,71898.0
2018-02-26 15:40:00,17.23,17.23,17.19,17.19,68886.0,13.3417,13.3417,13.3107,13.3107,68886.0
2018-02-26 15:50:00,17.19,17.22,17.19,17.22,68583.0,13.3107,13.3339,13.3107,13.3339,68583.0
2018-02-27 09:30:00,17.25,17.28,17.22,17.28,195696.0,13.3572,13.3804,13.3339,13.3804,195696.0
2018-02-27 09:40:00,17.28,17.29,17.26,17.29,63552.0,13.3804,13.3881,13.3649,13.3881,63552.0
2018-02-27 09:50:00,17.28,17.29,17.25,17.25,63942.0,13.3804,13.3881,13.3572,13.3572,63942.0
2018-02-27 10:00:00,17.26,17.3,17.26,17.3,165228.0,13.3649,13.3959,13.3649,13.3959,165228.0
2018-02-27 10:10:00,17.3,17.32,17.3,17.31,30336.0,13.3959,13.4114,13.3959,13.4036,30336.0
2018-02-27 10:20:00,17.31,17.33,17.3,17.3,146340.0,13.4036,13.4191,13.3959,13.3959,146340.0
2018-02-27 10:30:00,17.3,17.31,17.25,17.26,57159.0,13.3959,13.4036,13.3572,13.3649,57159.0
2018-02-27 10:40:00,17.26,17.27,17.2,17.2,52467.0,13.3649,13.3726,13.3184,13.3184,52467.0
2018-02-27 10:50:00,17.21,17.22,17.17,17.19,100551.0,13.3262,13.3339,13.2952,13.3107,100551.0
2018-02-27 11:00:00,17.19,17.23,17.18,17.23,39876.0,13.3107,13.3417,13.3029,13.3417,39876.0
2018-02-27 11:10:00,17.24,17.25,17.22,17.22,47712.0,13.3494,13.3572,13.3339,13.3339,47712.0
2018-02-27 11:20:00,17.22,17.23,17.19,17.2,151311.0,13.3339,13.3417,13.3107,13.3184,151311.0
2018-02-27 11:30:00,17.2,17.23,17.19,17.19,41769.0,13.3184,13.3417,13.3107,13.3107,41769.0
2018-02-27 11:40:00,17.19,17.21,17.18,17.21,61032.0,13.3107,13.3262,13.3029,13.3262,61032.0
2018-02-27 11:50:00,17.21,17.21,17.17,17.17,78810.0,13.3262,13.3262,13.2952,13.2952,78810.0
2018-02-27 12:00:00,17.17,17.19,17.16,17.19,94518.0,13.2952,13.3107,13.2875,13.3107,94518.0
2018-02-27 12:10:00,17.19,17.19,17.15,17.16,62652.0,13.3107,13.3107,13.2797,13.2875,62652.0
2018-02-27 12:20:00,17.16,17.16,17.13,17.16,42603.0,13.2875,13.2875,13.2642,13.2875,42603.0
2018-02-27 12:30:00,17.16,17.19,17.16,17.19,32025.0,13.2875,13.3107,13.2875,13.3107,32025.0
2018-02-27 12:40:00,17.19,17.19,17.17,17.19,56799.0,13.3107,13.3107,13.2952,13.3107,56799.0
2018-02-27 12:50:00,17.19,17.22,17.18,17.22,49020.0,13.3107,13.3339,13.3029,13.3339,49020.0
2018-02-27 13:00:00,17.22,17.22,17.2,17.22,59403.0,13.3339,13.3339,13.3184,13.3339,59403.0
2018-02-27 13:10:00,17.23,17.23,17.2,17.21,17358.0,13.3417,13.3417,13.3184,13.3262,17358.0
2018-02-27 13:20:00,17.22,17.23,17.2,17.21,28908.0,13.3339,13.3417,13.3184,13.3262,28908.0
2018-02-27 13:30:00,17.21,17.21,17.18,17.18,18078.0,13.3262,13.3262,13.3029,13.3029,18078.0
2018-02-27 13:40:00,17.17,17.2,17.17,17.17,23385.0,13.2952,13.3184,13.2952,13.2952,23385.0
2018-02-27 13:50:00,17.17,17.17,17.15,17.16,56484.0,13.2952,13.2952,13.2797,13.2875,56484.0
2018-02-27 14:00:00,17.17,17.17,17.13,17.15,47838.0,13.2952,13.2952,13.2642,13.2797,47838.0
2018-02-27 14:10:00,17.16,17.16,17.13,17.14,30150.0,13.2875,13.2875,13.2642,13.272,30150.0
2018-02-27 14:20:00,17.14,17.16,17.13,17.15,64806.0,13.272,13.2875,13.2642,13.2797,64806.0
2018-02-27 14:30:00,17.16,17.18,17.15,17.17,45432.0,13.2875,13.3029,13.2797,13.2952,45432.0
2018-02-27 14:40:00,17.17,17.17,17.13,17.13,68043.0,13.2952,13.2952,13.2642,13.2642,68043.0
2018-02-27 14:50:00,17.13,17.16,17.13,17.15,67923.0,13.2642,13.2875,13.2642,13.2797,67923.0
2018-02-27 15:00:00,17.14,17.15,17.11,17.11,54834.0,13.272,13.2797,13.2487,13.2487,54834.0
2018-02-27 15:10:00,17.11,17.12,17.1,17.11,45804.0,13.2487,13.2565,13.241,13.2487,45804.0
2018-02-27 15:20:00,17.11,17.12,17.09,17.11,109581.0,13.2487,13.2565,13.2333,13.2487,109581.0
2018-02-27 15:30:00,17.12,17.13,17.09,17.11,35841.0,13.2565,13.2642,13.2333,13.2487,35841.0
2018-02-27 15:40:00,17.1,17.13,17.09,17.12,94026.0,13.241,13.2642,13.2333,13.2565,94026.0
2018-02-27 15:50:00,17.12,17.12,17.05,17.05,110325.0,13.2565,13.2565,13.2023,13.2023,110325.0
2018-02-28 09:30:00,17.13,17.14,17.1,17.1,75615.0,13.2642,13.272,13.241,13.241,75615.0
2018-02-28 09:40:00,17.1,17.11,17.08,17.1,24135.0,13.241,13.2487,13.2255,13.241,24135.0
2018-02-28 09:50:00,17.11,17.14,17.1,17.14,103929.0,13.2487,13.272,13.241,13.272,103929.0
2018-02-28 10:00:00,17.15,17.15,17.11,17.11,40941.0,13.2797,13.2797,13.2487,13.2487,40941.0
2018-02-28 10:10:00,17.1,17.13,17.1,17.13,32826.0,13.241,13.2642,13.241,13.2642,32826.0
2018-02-28 10:20:00,17.13,17.14,17.12,17.13,29433.0,13.2642,13.272,13.2565,13.2642,29433.0
2018-02-28 10:30:00,17.13,17.13,17.11,17.13,22407.0,13.2642,13.2642,13.2487,13.2642,22407.0
2018-02-28 10:40:00,17.13,17.13,17.09,17.09,27636.0,13.2642,13.2642,13.2333,13.2333,27636.0
2018-02-28 10:50:00,17.1,17.1,17.04,17.06,49671.0,13.241,13.241,13.1945,13.21,49671.0
2018-02-28 11:00:00,17.05,17.06,17.03,17.03,59664.0,13.2023,13.21,13.1868,13.1868,59664.0
2018-02-28 11:10:00,17.02,17.05,17.01,17.05,55344.0,13.1791,13.2023,13.1713,13.2023,55344.0
2018-02-28 11:20:00,17.05,17.06,17.03,17.06,38421.0,13.2023,13.21,13.1868,13.21,38421.0
2018-02-28 11:30:00,17.06,17.06,17.01,17.02,55734.0,13.21,13.21,13.1713,13.1791,55734.0
2018-02-28 11:40:00,17.01,17.02,16.98,17.01,141819.0,13.1713,13.1791,13.1481,13.1713,141819.0
2018-02-28 11:50:00,17.01,17.03,16.99,17.03,586689.0,13.1713,13.1868,13.1558,13.1868,586689.0
2018-02-28 12:00:00,17.03,17.05,17.02,17.05,29430.0,13.1868,13.2023,13.1791,13.2023,29430.0
2018-02-28 12:10:00,17.05,17.05,17.03,17.03,38148.0,13.2023,13.2023,13.1868,13.1868,38148.0
2018-02-28 12:20:00,17.03,17.03,17.01,17.02,99609.0,13.1868,13.1868,13.1713,13.1791,99609.0
2018-02-28 12:30:00,17.02,17.05,17.01,17.05,29184.0,13.1791,13.2023,13.1713,13.2023,29184.0
2018-02-28 12:40:00,17.05,17.08,17.04,17.08,40290.0,13.2023,13.2255,13.1945,13.2255,40290.0
2018-02-28 12:50:00,17.08,17.08,17.07,17.07,40716.0,13.2255,13.2255,13.2178,13.2178,40716.0
2018-02-28 13:00:00,17.07,17.07,17.05,17.06,33909.0,13.2178,13.2178,13.2023,13.21,33909.0
2018-02-28 13:10:00,17.06,17.07,17.05,17.05,13728.0,13.21,13.2178,13.2023,13.2023,13728.0
2018-02-28 13:20:00,17.06,17.08,17.05,17.07,41931.0,13.21,13.2255,13.2023,13.2178,41931.0
2018-02-28 13:30:00,17.07,17.08,17.06,17.07,35637.0,13.2178,13.2255,13.21,13.2178,35637.0
2018-02-28 13:40:00,17.07,17.08,17.04,17.05,35154.0,13.2178,13.2255,13.1945,13.2023,35154.0
2018-02-28 13:50:00,17.05,17.09,17.04,17.08,18567.0,13.2023,13.2333,13.1945,13.2255,18567.0
2018-02-28 14:00:00,17.09,17.11,17.09,17.09,31371.0,13.2333,13.2487,13.2333,13.2333,31371.0
2018-02-28 14:10:00,17.09,17.1,17.08,17.08,23139.0,13.2333,13.241,13.2255,13.2255,23139.0
2018-02-28 14:20:00,17.09,17.1,17.08,17.08,20124.0,13.2333,13.241,13.2255,13.2255,20124.0
2018-02-28 14:30:00,17.08,17.08,17.03,17.03,49428.0,13.2255,13.2255,13.1868,13.1868,49428.0
2018-02-28 14:40:00,17.03,17.04,17.01,17.01,35394.0,13.1868,13.1945,13.1713,13.1713,35394.0
2018-02-28 14:50:00,17.01,17.01,16.97,16.98,58167.0,13.1713,13.1713,13.1403,13.1481,58167.0
2018-02-28 15:00:00,16.98,16.99,16.96,16.98,101631.0,13.1481,13.1558,13.1326,13.1481,101631.0
2018-02-28 15:10:00,16.99,16.99,16.96,16.97,82359.0,13.1558,13.1558,13.1326,13.1403,82359.0
2018-02-28 15:20:00,16.96,16.96,16.92,16.94,123771.0,13.1326,13.1326,13.1016,13.1171,123771.0
2018-02-28 15:30:00,16.95,16.97,16.93,16.97,91059.0,13.1249,13.1403,13.1094,13.1403,91059.0
2018-02-28 15:40:00,16.97,16.97,16.88,16.88,336402.0,13.1403,13.1403,13.0707,13.0707,336402.0
2018-02-28 15:50:00,16.88,16.88,16.83,16.83,291960.0,13.0707,13.0707,13.0319,13.0319,291960.0
2018-03-01 09:30:00,16.84,16.86,16.78,16.79,137412.0,13.0397,13.0552,12.9932,13.001,137412.0
2018-03-01 09:40:00,16.79,16.79,16.75,16.78,165876.0,13.001,13.001,12.97,12.9932,165876.0
2018-03-01 09:50:00,16.78,16.78,16.74,16.77,129129.0,12.9932,12.9932,12.9622,12.9855,129129.0
2018-03-01 10:00:00,16.76,16.83,16.75,16.82,85557.0,12.9777,13.0319,12.97,13.0242,85557.0
2018-03-01 10:10:00,16.81,16.85,16.78,16.84,79194.0,13.0164,13.0474,12.9932,13.0397,79194.0
2018-03-01 10:20:00,16.84,16.87,16.82,16.87,76929.0,13.0397,13.0629,13.0242,13.0629,76929.0
2018-03-01 10:30:00,16.87,16.94,16.87,16.91,122436.0,13.0629,13.1171,13.0629,13.0939,122436.0
2018-03-01 10:40:00,16.9,16.92,16.85,16.86,79731.0,13.0861,13.1016,13.0474,13.0552,79731.0
2018-03-01 10:50:00,16.86,16.86,16.8,16.81,51903.0,13.0552,13.0552,13.0087,13.0164,51903.0
2018-03-01 11:00:00,16.81,16.86,16.8,16.85,89349.0,13.0164,13.0552,13.0087,13.0474,89349.0
2018-03-01 11:10:00,16.84,16.84,16.81,16.84,54576.0,13.0397,13.0397,13.0164,13.0397,54576.0
2018-03-01 11:20:00,16.84,16.86,16.79,16.8,70527.0,13.0397,13.0552,13.001,13.0087,70527.0
2018-03-01 11:30:00,16.8,16.82,16.79,16.81,44283.0,13.0087,13.0242,13.001,13.0164,44283.0
2018-03-01 11:40:00,16.82,16.87,16.81,16.85,69705.0,13.0242,13.0629,13.0164,13.0474,69705.0
2018-03-01 11:50:00,16.85,16.89,16.85,16.86,125451.0,13.0474,13.0784,13.0474,13.0552,125451.0
2018-03-01 12:00:00,16.86,16.86,16.8,16.81,115638.0,13.0552,13.0552,13.0087,13.0164,115638.0
2018-03-01 12:10:00,16.81,16.82,16.79,16.8,74598.0,13.0164,13.0242,13.001,13.0087,74598.0
2018-03-01 12:20:00,16.79,16.79,16.75,16.78,134232.0,13.001,13.001,12.97,12.9932,134232.0
2018-03-01 12:30:00,16.77,16.77,16.73,16.75,107337.0,12.9855,12.9855,12.9545,12.97,107337.0
2018-03-01 12:40:00,16.76,16.79,16.74,16.79,41253.0,12.9777,13.001,12.9622,13.001,41253.0
2018-03-01 12:50:00,16.79,16.79,16.74,16.75,64659.0,13.001,13.001,12.9622,12.97,64659.0
2018-03-01 13:00:00,16.74,16.74,16.63,16.65,280830.0,12.9622,12.9622,12.8771,12.8926,280830.0
2018-03-01 13:10:00,16.63,16.69,16.63,16.68,82173.0,12.8771,12.9235,12.8771,12.9158,82173.0
2018-03-01 13:20:00,16.67,16.71,16.65,16.7,66192.0,12.908,12.939,12.8926,12.9313,66192.0
2018-03-01 13:30:00,16.68,16.7,16.65,16.67,89346.0,12.9158,12.9313,12.8926,12.908,89346.0
2018-03-01 13:40:00,16.66,16.66,16.59,16.61,88725.0,12.9003,12.9003,12.8461,12.8616,88725.0
2018-03-01 13:50:00,16.62,16.64,16.58,16.58,94263.0,12.8693,12.8848,12.8384,12.8384,94263.0
2018-03-01 14:00:00,16.58,16.59,16.52,16.55,207222.0,12.8384,12.8461,12.7919,12.8151,207222.0
2018-03-01 14:10:00,16.55,16.58,16.5,16.57,121815.0,12.8151,12.8384,12.7764,12.8306,121815.0
2018-03-01 14:20:00,16.57,16.59,16.55,16.59,93087.0,12.8306,12.8461,12.8151,12.8461,93087.0
2018-03-01 14:30:00,16.58,16.59,16.53,16.54,99747.0,12.8384,12.8461,12.7996,12.8074,99747.0
2018-03-01 14:40:00,16.54,16.59,16.54,16.56,40737.0,12.8074,12.8461,12.8074,12.8229,40737.0
2018-03-01 14:50:00,16.55,16.57,16.54,16.57,36942.0,12.8151,12.8306,12.8074,12.8306,36942.0
2018-03-01 15:00:00,16.57,16.61,16.53,16.6,68700.0,12.8306,12.8616,12.7996,12.8538,68700.0
2018-03-01 15:10:00,16.6,16.67,16.58,16.67,98307.0,12.8538,12.908,12.8384,12.908,98307.0
2018-03-01 15:20:00,16.68,16.68,16.63,16.65,136506.0,12.9158,12.9158,12.8771,12.8926,136506.0
2018-03-01 15:30:00,16.65,16.67,16.58,16.58,104457.0,12.8926,12.908,12.8384,12.8384,104457.0
2018-03-01 15:40:00,16.58,16.63,16.56,16.63,173346.0,12.8384,12.8771,12.8229,12.8771,173346.0
2018-03-01 15:50:00,16.63,16.67,16.61,16.62,125430.0,12.8771,12.908,12.8616,12.8693,125430.0
2018-03-02 09:30:00,16.49,16.54,16.47,16.48,380262.0,12.7687,12.8074,12.7532,12.7609,380262.0
2018-03-02 09:40:00,16.48,16.51,16.47,16.5,158724.0,12.7609,12.7842,12.7532,12.7764,158724.0
2018-03-02 09:50:00,16.49,16.52,16.46,16.49,167901.0,12.7687,12.7919,12.7454,12.7687,167901.0
2018-03-02 10:00:00,16.5,16.53,16.48,16.51,75168.0,12.7764,12.7996,12.7609,12.7842,75168.0
2018-03-02 10:10:00,16.49,16.5,16.47,16.47,72846.0,12.7687,12.7764,12.7532,12.7532,72846.0
2018-03-02 10:20:00,16.48,16.52,16.46,16.5,86592.0,12.7609,12.7919,12.7454,12.7764,86592.0
2018-03-02 10:30:00,16.51,16.55,16.5,16.54,84933.0,12.7842,12.8151,12.7764,12.8074,84933.0
2018-03-02 10:40:00,16.54,16.57,16.53,16.55,90186.0,12.8074,12.8306,12.7996,12.8151,90186.0
2018-03-02 10:50:00,16.54,16.55,16.52,16.52,71328.0,12.8074,12.8151,12.7919,12.7919,71328.0
2018-03-02 11:00:00,16.51,16.52,16.49,16.5,37170.0,12.7842,12.7919,12.7687,12.7764,37170.0
2018-03-02 11:10:00,16.48,16.51,16.46,16.47,47031.0,12.7609,12.7842,12.7454,12.7532,47031.0
2018-03-02 11:20:00,16.46,16.54,16.46,16.53,65826.0,12.7454,12.8074,12.7454,12.7996,65826.0
2018-03-02 11:30:00,16.53,16.54,16.5,16.51,62070.0,12.7996,12.8074,12.7764,12.7842,62070.0
2018-03-02 11:40:00,16.51,16.58,16.51,16.58,54150.0,12.7842,12.8384,12.7842,12.8384,54150.0
2018-03-02 11:50:00,16.58,16.61,16.56,16.6,77169.0,12.8384,12.8616,12.8229,12.8538,77169.0
2018-03-02 12:00:00,16.59,16.61,16.58,16.59,65142.0,12.8461,12.8616,12.8384,12.8461,65142.0
2018-03-02 12:10:00,16.59,16.59,16.57,16.57,65895.0,12.8461,12.8461,12.8306,12.8306,65895.0
2018-03-02 12:20:00,16.58,16.61,16.57,16.61,83301.0,12.8384,12.8616,12.8306,12.8616,83301.0
2018-03-02 12:30:00,16.62,16.62,16.58,16.59,47265.0,12.8693,12.8693,12.8384,12.8461,47265.0
2018-03-02 12:40:00,16.59,16.63,16.59,16.63,93831.0,12.8461,12.8771,12.8461,12.8771,93831.0
2018-03-02 12:50:00,16.63,16.65,16.62,16.64,85086.0,12.8771,12.8926,12.8693,12.8848,85086.0
2018-03-02 13:00:00,16.63,16.64,16.6,16.61,319533.0,12.8771,12.8848,12.8538,12.8616,319533.0
2018-03-02 13:10:00,16.6,16.61,16.57,16.59,59226.0,12.8538,12.8616,12.8306,12.8461,59226.0
2018-03-02 13:20:00,16.59,16.59,16.57,16.58,47871.0,12.8461,12.8461,12.8306,12.8384,47871.0
2018-03-02 13:30:00,16.57,16.58,16.54,16.55,54822.0,12.8306,12.8384,12.8074,12.8151,54822.0
2018-03-02 13:40:00,16.56,16.6,16.55,16.6,41370.0,12.8229,12.8538,12.8151,12.8538,41370.0
2018-03-02 13:50:00,16.6,16.6,16.57,16.57,40695.0,12.8538,12.8538,12.8306,12.8306,40695.0
2018-03-02 14:00:00,16.59,16.61,16.58,16.61,46413.0,12.8461,12.8616,12.8384,12.8616,46413.0
2018-03-02 14:10:00,16.6,16.63,16.6,16.6,73500.0,12.8538,12.8771,12.8538,12.8538,73500.0
2018-03-02 14:20:00,16.61,16.61,16.58,16.59,39795.0,12.8616,12.8616,12.8384,12.8461,39795.0
2018-03-02 14:30:00,16.59,16.6,16.57,16.6,52095.0,12.8461,12.8538,12.8306,12.8538,52095.0
2018-03-02 14:40:00,16.61,16.62,16.59,16.62,66531.0,12.8616,12.8693,12.8461,12.8693,66531.0
2018-03-02 14:50:00,16.61,16.63,16.59,16.59,56256.0,12.8616,12.8771,12.8461,12.8461,56256.0
2018-03-02 15:00:00,16.58,16.59,16.55,16.58,69834.0,12.8384,12.8461,12.8151,12.8384,69834.0
2018-03-02 15:10:00,16.58,16.59,16.56,16.59,46764.0,12.8384,12.8461,12.8229,12.8461,46764.0
2018-03-02 15:20:00,16.6,16.61,16.58,16.61,90267.0,12.8538,12.8616,12.8384,12.8616,90267.0
2018-03-02 15:30:00,16.61,16.66,16.61,16.66,82656.0,12.8616,12.9003,12.8616,12.9003,82656.0
2018-03-02 15:40:00,16.66,16.67,16.63,16.65,134454.0,12.9003,12.908,12.8771,12.8926,134454.0
2018-03-02 15:50:00,16.67,16.71,16.67,16.67,196263.0,12.908,12.939,12.908,12.908,196263.0
2018-03-05 09:30:00,16.58,16.65,16.58,16.65,212649.0,12.8384,12.8926,12.8384,12.8926,212649.0
2018-03-05 09:40:00,16.65,16.65,16.62,16.62,62904.0,12.8926,12.8926,12.8693,12.8693,62904.0
2018-03-05 09:50:00,16.62,16.64,16.61,16.62,60006.0,12.8693,12.8848,12.8616,12.8693,60006.0
2018-03-05 10:00:00,16.62,16.64,16.6,16.61,87321.0,12.8693,12.8848,12.8538,12.8616,87321.0
2018-03-05 10:10:00,16.61,16.61,16.59,16.61,47568.0,12.8616,12.8616,12.8461,12.8616,47568.0
2018-03-05 10:20:00,16.6,16.63,16.6,16.62,55758.0,12.8538,12.8771,12.8538,12.8693,55758.0
2018-03-05 10:30:00,16.63,16.65,16.62,16.65,133806.0,12.8771,12.8926,12.8693,12.8926,133806.0
2018-03-05 10:40:00,16.65,16.65,16.63,16.63,78732.0,12.8926,12.8926,12.8771,12.8771,78732.0
2018-03-05 10:50:00,16.63,16.67,16.63,16.67,40578.0,12.8771,12.908,12.8771,12.908,40578.0
2018-03-05 11:00:00,16.67,16.72,16.67,16.71,71493.0,12.908,12.9468,12.908,12.939,71493.0
2018-03-05 11:10:00,16.71,16.72,16.7,16.71,39984.0,12.939,12.9468,12.9313,12.939,39984.0
2018-03-05 11:20:00,16.72,16.76,16.72,16.74,46443.0,12.9468,12.9777,12.9468,12.9622,46443.0
2018-03-05 11:30:00,16.74,16.76,16.74,16.76,54780.0,12.9622,12.9777,12.9622,12.9777,54780.0
2018-03-05 11:40:00,16.77,16.79,16.77,16.77,46341.0,12.9855,13.001,12.9855,12.9855,46341.0
2018-03-05 11:50:00,16.77,16.78,16.76,16.77,40515.0,12.9855,12.9932,12.9777,12.9855,40515.0
2018-03-05 12:00:00,16.77,16.79,16.77,16.78,103836.0,12.9855,13.001,12.9855,12.9932,103836.0
2018-03-05 12:10:00,16.78,16.79,16.77,16.77,78369.0,12.9932,13.001,12.9855,12.9855,78369.0
2018-03-05 12:20:00,16.76,16.77,16.74,16.76,24729.0,12.9777,12.9855,12.9622,12.9777,24729.0
2018-03-05 12:30:00,16.76,16.77,16.74,16.77,61200.0,12.9777,12.9855,12.9622,12.9855,61200.0
2018-03-05 12:40:00,16.77,16.78,16.76,16.77,22434.0,12.9855,12.9932,12.9777,12.9855,22434.0
2018-03-05 12:50:00,16.77,16.8,16.77,16.8,45618.0,12.9855,13.0087,12.9855,13.0087,45618.0
2018-03-05 13:00:00,16.8,16.82,16.8,16.81,52554.0,13.0087,13.0242,13.0087,13.0164,52554.0
2018-03-05 13:10:00,16.81,16.82,16.79,16.8,36537.0,13.0164,13.0242,13.001,13.0087,36537.0
2018-03-05 13:20:00,16.8,16.82,16.79,16.79,33252.0,13.0087,13.0242,13.001,13.001,33252.0
2018-03-05 13:30:00,16.79,16.8,16.78,16.79,47340.0,13.001,13.0087,12.9932,13.001,47340.0
2018-03-05 13:40:00,16.78,16.8,16.77,16.78,42657.0,12.9932,13.0087,12.9855,12.9932,42657.0
2018-03-05 13:50:00,16.78,16.8,16.78,16.79,24426.0,12.9932,13.0087,12.9932,13.001,24426.0
2018-03-05 14:00:00,16.8,16.81,16.79,16.8,29961.0,13.0087,13.0164,13.001,13.0087,29961.0
2018-03-05 14:10:00,16.8,16.8,16.76,16.76,34644.0,13.0087,13.0087,12.9777,12.9777,34644.0
2018-03-05 14:20:00,16.76,16.8,16.76,16.79,34824.0,12.9777,13.0087,12.9777,13.001,34824.0
2018-03-05 14:30:00,16.8,16.82,16.78,16.82,37383.0,13.0087,13.0242,12.9932,13.0242,37383.0
2018-03-05 14:40:00,16.82,16.83,16.81,16.83,33159.0,13.0242,13.0319,13.0164,13.0319,33159.0
2018-03-05 14:50:00,16.84,16.86,16.83,16.86,90084.0,13.0397,13.0552,13.0319,13.0552,90084.0
2018-03-05 15:00:00,16.86,16.87,16.84,16.84,42213.0,13.0552,13.0629,13.0397,13.0397,42213.0
2018-03-05 15:10:00,16.85,16.85,16.83,16.85,60930.0,13.0474,13.0474,13.0319,13.0474,60930.0
2018-03-05 15:20:00,16.85,16.86,16.83,16.84,64899.0,13.0474,13.0552,13.0319,13.0397,64899.0
2018-03-05 15:30:00,16.84,16.87,16.83,16.86,232227.0,13.0397,13.0629,13.0319,13.0552,232227.0
2018-03-05 15:40:00,16.86,16.89,16.86,16.87,109578.0,13.0552,13.0784,13.0552,13.0629,109578.0
2018-03-05 15:50:00,16.86,16.87,16.85,16.85,183090.0,13.0552,13.0629,13.0474,13.0474,183090.0
2018-03-06 09:30:00,16.91,16.92,16.86,16.87,236046.0,13.0939,13.1016,13.0552,13.0629,236046.0
2018-03-06 09:40:00,16.86,16.87,16.82,16.84,78522.0,13.0552,13.0629,13.0242,13.0397,78522.0
2018-03-06 09:50:00,16.84,16.87,16.83,16.86,50646.0,13.0397,13.0629,13.0319,13.0552,50646.0
2018-03-06 10:00:00,16.85,16.86,16.82,16.82,94764.0,13.0474,13.0552,13.0242,13.0242,94764.0
2018-03-06 10:10:00,16.82,16.84,16.81,16.83,28680.0,13.0242,13.0397,13.0164,13.0319,28680.0
2018-03-06 10:20:00,16.85,16.86,16.83,16.86,38343.0,13.0474,13.0552,13.0319,13.0552,38343.0
2018-03-06 10:30:00,16.86,16.87,16.84,16.86,40038.0,13.0552,13.0629,13.0397,13.0552,40038.0
2018-03-06 10:40:00,16.86,16.86,16.82,16.83,38601.0,13.0552,13.0552,13.0242,13.0319,38601.0
2018-03-06 10:50:00,16.83,16.83,16.77,16.79,58989.0,13.0319,13.0319,12.9855,13.001,58989.0
2018-03-06 11:00:00,16.78,16.8,16.78,16.8,64710.0,12.9932,13.0087,12.9932,13.0087,64710.0
2018-03-06 11:10:00,16.8,16.8,16.78,16.8,105327.0,13.0087,13.0087,12.9932,13.0087,105327.0
2018-03-06 11:20:00,16.8,16.8,16.76,16.78,60720.0,13.0087,13.0087,12.9777,12.9932,60720.0
2018-03-06 11:30:00,16.78,16.78,16.77,16.77,19077.0,12.9932,12.9932,12.9855,12.9855,19077.0
2018-03-06 11:40:00,16.76,16.79,16.75,16.79,31422.0,12.9777,13.001,12.97,13.001,31422.0
2018-03-06 11:50:00,16.79,16.8,16.78,16.8,41565.0,13.001,13.0087,12.9932,13.0087,41565.0
2018-03-06 12:00:00,16.8,16.8,16.78,16.78,17262.0,13.0087,13.0087,12.9932,12.9932,17262.0
2018-03-06 12:10:00,16.79,16.79,16.78,16.78,31281.0,13.001,13.001,12.9932,12.9932,31281.0
2018-03-06 12:20:00,16.78,16.79,16.76,16.77,35880.0,12.9932,13.001,12.9777,12.9855,35880.0
2018-03-06 12:30:00,16.77,16.79,16.77,16.78,68241.0,12.9855,13.001,12.9855,12.9932,68241.0
2018-03-06 12:40:00,16.78,16.8,16.78,16.79,26520.0,12.9932,13.0087,12.9932,13.001,26520.0
2018-03-06 12:50:00,16.8,16.84,16.8,16.84,32652.0,13.0087,13.0397,13.0087,13.0397,32652.0
2018-03-06 13:00:00,16.85,16.87,16.84,16.86,28737.0,13.0474,13.0629,13.0397,13.0552,28737.0
2018-03-06 13:10:00,16.86,16.86,16.84,16.86,12798.0,13.0552,13.0552,13.0397,13.0552,12798.0
2018-03-06 13:20:00,16.85,16.86,16.85,16.85,9630.0,13.0474,13.0552,13.0474,13.0474,9630.0
2018-03-06 13:30:00,16.87,16.87,16.85,16.86,20187.0,13.0629,13.0629,13.0474,13.0552,20187.0
2018-03-06 13:40:00,16.86,16.87,16.82,16.83,24114.0,13.0552,13.0629,13.0242,13.0319,24114.0
2018-03-06 13:50:00,16.83,16.84,16.82,16.83,24216.0,13.0319,13.0397,13.0242,13.0319,24216.0
2018-03-06 14:00:00,16.83,16.84,16.81,16.83,219642.0,13.0319,13.0397,13.0164,13.0319,219642.0
2018-03-06 14:10:00,16.83,16.83,16.82,16.82,16134.0,13.0319,13.0319,13.0242,13.0242,16134.0
2018-03-06 14:20:00,16.82,16.83,16.81,16.82,14478.0,13.0242,13.0319,13.0164,13.0242,14478.0
2018-03-06 14:30:00,16.82,16.85,16.82,16.84,10053.0,13.0242,13.0474,13.0242,13.0397,10053.0
2018-03-06 14:40:00,16.86,16.87,16.85,16.87,39900.0,13.0552,13.0629,13.0474,13.0629,39900.0
2018-03-06 14:50:00,16.87,16.87,16.85,16.86,12693.0,13.0629,13.0629,13.0474,13.0552,12693.0
2018-03-06 15:00:00,16.85,16.86,16.84,16.85,15525.0,13.0474,13.0552,13.0397,13.0474,15525.0
2018-03-06 15:10:00,16.85,16.85,16.82,16.83,57789.0,13.0474,13.0474,13.0242,13.0319,57789.0
2018-03-06 15:20:00,16.83,16.85,16.82,16.85,30387.0,13.0319,13.0474,13.0242,13.0474,30387.0
2018-03-06 15:30:00,16.85,16.86,16.85,16.85,24102.0,13.0474,13.0552,13.0474,13.0474,24102.0
2018-03-06 15:40:00,16.85,16.86,16.82,16.83,53391.0,13.0474,13.0552,13.0242,13.0319,53391.0
2018-03-06 15:50:00,16.83,16.86,16.83,16.85,52011.0,13.0319,13.0552,13.0319,13.0474,52011.0
2018-03-07 09:30:00,16.69,16.77,16.67,16.77,159111.0,12.9235,12.9855,12.908,12.9855,159111.0
2018-03-07 09:40:00,16.77,16.79,16.74,16.74,78117.0,12.9855,13.001,12.9622,12.9622,78117.0
2018-03-07 09:50:00,16.74,16.76,16.73,16.74,41871.0,12.9622,12.9777,12.9545,12.9622,41871.0
2018-03-07 10:00:00,16.74,16.77,16.73,16.75,73764.0,12.9622,12.9855,12.9545,12.97,73764.0
2018-03-07 10:10:00,16.75,16.77,16.75,16.76,38727.0,12.97,12.9855,12.97,12.9777,38727.0
2018-03-07 10:20:00,16.77,16.8,16.76,16.79,29079.0,12.9855,13.0087,12.9777,13.001,29079.0
2018-03-07 10:30:00,16.8,16.82,16.78,16.8,33354.0,13.0087,13.0242,12.9932,13.0087,33354.0
2018-03-07 10:40:00,16.8,16.82,16.8,16.82,30186.0,13.0087,13.0242,13.0087,13.0242,30186.0
2018-03-07 10:50:00,16.82,16.83,16.8,16.81,20055.0,13.0242,13.0319,13.0087,13.0164,20055.0
2018-03-07 11:00:00,16.81,16.81,16.78,16.79,26796.0,13.0164,13.0164,12.9932,13.001,26796.0
2018-03-07 11:10:00,16.79,16.79,16.76,16.77,17568.0,13.001,13.001,12.9777,12.9855,17568.0
2018-03-07 11:20:00,16.75,16.77,16.75,16.77,43224.0,12.97,12.9855,12.97,12.9855,43224.0
2018-03-07 11:30:00,16.77,16.79,16.77,16.78,33465.0,12.9855,13.001,12.9855,12.9932,33465.0
2018-03-07 11:40:00,16.78,16.79,16.76,16.76,19392.0,12.9932,13.001,12.9777,12.9777,19392.0
2018-03-07 11:50:00,16.75,16.76,16.73,16.73,22314.0,12.97,12.9777,12.9545,12.9545,22314.0
2018-03-07 12:00:00,16.71,16.73,16.69,16.7,84003.0,12.939,12.9545,12.9235,12.9313,84003.0
2018-03-07 12:10:00,16.7,16.7,16.67,16.7,77037.0,12.9313,12.9313,12.908,12.9313,77037.0
2018-03-07 12:20:00,16.69,16.7,16.67,16.7,33798.0,12.9235,12.9313,12.908,12.9313,33798.0
2018-03-07 12:30:00,16.69,16.71,16.69,16.7,42234.0,12.9235,12.939,12.9235,12.9313,42234.0
2018-03-07 12:40:00,16.69,16.72,16.68,16.71,33915.0,12.9235,12.9468,12.9158,12.939,33915.0
2018-03-07 12:50:00,16.71,16.72,16.71,16.71,23205.0,12.939,12.9468,12.939,12.939,23205.0
2018-03-07 13:00:00,16.7,16.71,16.67,16.68,36909.0,12.9313,12.939,12.908,12.9158,36909.0
2018-03-07 13:10:00,16.68,16.7,16.67,16.7,26235.0,12.9158,12.9313,12.908,12.9313,26235.0
2018-03-07 13:20:00,16.7,16.73,16.69,16.73,25047.0,12.9313,12.9545,12.9235,12.9545,25047.0
2018-03-07 13:30:00,16.75,16.75,16.73,16.73,22005.0,12.97,12.97,12.9545,12.9545,22005.0
2018-03-07 13:40:00,16.73,16.74,16.72,16.73,37389.0,12.9545,12.9622,12.9468,12.9545,37389.0
2018-03-07 13:50:00,16.73,16.74,16.73,16.73,14613.0,12.9545,12.9622,12.9545,12.9545,14613.0
2018-03-07 14:00:00,16.74,16.74,16.72,16.73,34848.0,12.9622,12.9622,12.9468,12.9545,34848.0
2018-03-07 14:10:00,16.73,16.76,16.73,16.75,40413.0,12.9545,12.9777,12.9545,12.97,40413.0
2018-03-07 14:20:00,16.75,16.76,16.74,16.74,20871.0,12.97,12.9777,12.9622,12.9622,20871.0
2018-03-07 14:30:00,16.74,16.77,16.74,16.76,16491.0,12.9622,12.9855,12.9622,12.9777,16491.0
2018-03-07 14:40:00,16.76,16.77,16.75,16.76,29028.0,12.9777,12.9855,12.97,12.9777,29028.0
2018-03-07 14:50:00,16.77,16.78,16.74,16.75,28218.0,12.9855,12.9932,12.9622,12.97,28218.0
2018-03-07 15:00:00,16.76,16.81,16.76,16.81,31803.0,12.9777,13.0164,12.9777,13.0164,31803.0
2018-03-07 15:10:00,16.81,16.82,16.8,16.8,32310.0,13.0164,13.0242,13.0087,13.0087,32310.0
2018-03-07 15:20:00,16.8,16.81,16.78,16.81,39054.0,13.0087,13.0164,12.9932,13.0164,39054.0
2018-03-07 15:30:00,16.81,16.83,16.81,16.83,48195.0,13.0164,13.0319,13.0164,13.0319,48195.0
2018-03-07 15:40:00,16.83,16.85,16.83,16.84,64161.0,13.0319,13.0474,13.0319,13.0397,64161.0
2018-03-07 15:50:00,16.84,16.84,16.81,16.82,134253.0,13.0397,13.0397,13.0164,13.0242,134253.0
2018-03-08 09:30:00,16.87,16.9,16.86,16.88,100353.0,13.0629,13.0861,13.0552,13.0707,100353.0
2018-03-08 09:40:00,16.87,16.9,16.87,16.88,64473.0,13.0629,13.0861,13.0629,13.0707,64473.0
2018-03-08 09:50:00,16.89,16.89,16.86,16.87,44520.0,13.0784,13.0784,13.0552,13.0629,44520.0
2018-03-08 10:00:00,16.87,16.88,16.85,16.86,20067.0,13.0629,13.0707,13.0474,13.0552,20067.0
2018-03-08 10:10:00,16.86,16.88,16.86,16.88,44334.0,13.0552,13.0707,13.0552,13.0707,44334.0
2018-03-08 10:20:00,16.88,16.89,16.88,16.88,12933.0,13.0707,13.0784,13.0707,13.0707,12933.0
2018-03-08 10:30:00,16.88,16.88,16.84,16.85,34647.0,13.0707,13.0707,13.0397,13.0474,34647.0
2018-03-08 10:40:00,16.84,16.87,16.84,16.87,16329.0,13.0397,13.0629,13.0397,13.0629,16329.0
2018-03-08 10:50:00,16.87,16.88,16.86,16.86,22893.0,13.0629,13.0707,13.0552,13.0552,22893.0
2018-03-08 11:00:00,16.86,16.88,16.85,16.88,13332.0,13.0552,13.0707,13.0474,13.0707,13332.0
2018-03-08 11:10:00,16.88,16.89,16.87,16.88,21132.0,13.0707,13.0784,13.0629,13.0707,21132.0
2018-03-08 11:20:00,16.87,16.88,16.86,16.86,40014.0,13.0629,13.0707,13.0552,13.0552,40014.0
2018-03-08 11:30:00,16.85,16.85,16.84,16.84,27939.0,13.0474,13.0474,13.0397,13.0397,27939.0
2018-03-08 11:40:00,16.84,16.85,16.83,16.84,35622.0,13.0397,13.0474,13.0319,13.0397,35622.0
2018-03-08 11:50:00,16.83,16.85,16.82,16.85,40614.0,13.0319,13.0474,13.0242,13.0474,40614.0
2018-03-08 12:00:00,16.85,16.86,16.83,16.83,171780.0,13.0474,13.0552,13.0319,13.0319,171780.0
2018-03-08 12:10:00,16.83,16.83,16.8,16.82,24732.0,13.0319,13.0319,13.0087,13.0242,24732.0
2018-03-08 12:20:00,16.82,16.84,16.81,16.83,33327.0,13.0242,13.0397,13.0164,13.0319,33327.0
2018-03-08 12:30:00,16.83,16.83,16.81,16.82,17343.0,13.0319,13.0319,13.0164,13.0242,17343.0
2018-03-08 12:40:00,16.82,16.83,16.82,16.83,12387.0,13.0242,13.0319,13.0242,13.0319,12387.0
2018-03-08 12:50:00,16.83,16.83,16.81,16.83,23226.0,13.0319,13.0319,13.0164,13.0319,23226.0
2018-03-08 13:00:00,16.83,16.84,16.82,16.84,25992.0,13.0319,13.0397,13.0242,13.0397,25992.0
2018-03-08 13:10:00,16.84,16.85,16.83,16.84,33195.0,13.0397,13.0474,13.0319,13.0397,33195.0
2018-03-08 13:20:00,16.84,16.84,16.8,16.81,17067.0,13.0397,13.0397,13.0087,13.0164,17067.0
2018-03-08 13:30:00,16.81,16.82,16.81,16.82,9588.0,13.0164,13.0242,13.0164,13.0242,9588.0
2018-03-08 13:40:00,16.8,16.81,16.79,16.8,17937.0,13.0087,13.0164,13.001,13.0087,17937.0
2018-03-08 13:50:00,16.8,16.82,16.8,16.82,9528.0,13.0087,13.0242,13.0087,13.0242,9528.0
2018-03-08 14:00:00,16.82,16.82,16.79,16.79,23370.0,13.0242,13.0242,13.001,13.001,23370.0
2018-03-08 14:10:00,16.8,16.82,16.8,16.82,11463.0,13.0087,13.0242,13.0087,13.0242,11463.0
2018-03-08 14:20:00,16.82,16.82,16.81,16.82,15954.0,13.0242,13.0242,13.0164,13.0242,15954.0
2018-03-08 14:30:00,16.82,16.84,16.81,16.83,30831.0,13.0242,13.0397,13.0164,13.0319,30831.0
2018-03-08 14:40:00,16.84,16.86,16.84,16.85,41757.0,13.0397,13.0552,13.0397,13.0474,41757.0
2018-03-08 14:50:00,16.86,16.86,16.86,16.86,26835.0,13.0552,13.0552,13.0552,13.0552,26835.0
2018-03-08 15:00:00,16.86,16.89,16.86,16.88,32649.0,13.0552,13.0784,13.0552,13.0707,32649.0
2018-03-08 15:10:00,16.88,16.89,16.87,16.89,37989.0,13.0707,13.0784,13.0629,13.0784,37989.0
2018-03-08 15:20:00,16.89,16.9,16.88,16.89,54303.0,13.0784,13.0861,13.0707,13.0784,54303.0
2018-03-08 15:30:00,16.89,16.89,16.86,16.86,61734.0,13.0784,13.0784,13.0552,13.0552,61734.0
2018-03-08 15:40:00,16.86,16.86,16.82,16.84,45993.0,13.0552,13.0552,13.0242,13.0397,45993.0
2018-03-08 15:50:00,16.84,16.9,16.84,16.89,74478.0,13.0397,13.0861,13.0397,13.0784,74478.0
2018-03-09 09:30:00,17.0,17.01,16.96,16.97,210366.0,13.1636,13.1713,13.1326,13.1403,210366.0
2018-03-09 09:40:00,16.97,16.99,16.96,16.97,41358.0,13.1403,13.1558,13.1326,13.1403,41358.0
2018-03-09 09:50:00,16.98,17.0,16.98,16.98,34635.0,13.1481,13.1636,13.1481,13.1481,34635.0
2018-03-09 10:00:00,17.0,17.01,16.98,17.01,57885.0,13.1636,13.1713,13.1481,13.1713,57885.0
2018-03-09 10:10:00,17.01,17.03,16.99,17.03,42768.0,13.1713,13.1868,13.1558,13.1868,42768.0
2018-03-09 10:20:00,17.03,17.03,17.02,17.02,45405.0,13.1868,13.1868,13.1791,13.1791,45405.0
2018-03-09 10:30:00,17.03,17.05,17.02,17.05,23046.0,13.1868,13.2023,13.1791,13.2023,23046.0
2018-03-09 10:40:00,17.05,17.06,17.04,17.05,21960.0,13.2023,13.21,13.1945,13.2023,21960.0
2018-03-09 10:50:00,17.05,17.06,17.04,17.04,32805.0,13.2023,13.21,13.1945,13.1945,32805.0
2018-03-09 11:00:00,17.03,17.05,17.03,17.04,39012.0,13.1868,13.2023,13.1868,13.1945,39012.0
2018-03-09 11:10:00,17.04,17.05,17.03,17.04,66564.0,13.1945,13.2023,13.1868,13.1945,66564.0
2018-03-09 11:20:00,17.04,17.05,17.03,17.05,29625.0,13.1945,13.2023,13.1868,13.2023,29625.0
2018-03-09 11:30:00,17.05,17.05,17.04,17.05,27009.0,13.2023,13.2023,13.1945,13.2023,27009.0
2018-03-09 11:40:00,17.05,17.06,17.04,17.05,37773.0,13.2023,13.21,13.1945,13.2023,37773.0
2018-03-09 11:50:00,17.05,17.05,17.04,17.04,22437.0,13.2023,13.2023,13.1945,13.1945,22437.0
2018-03-09 12:00:00,17.05,17.08,17.05,17.08,13593.0,13.2023,13.2255,13.2023,13.2255,13593.0
2018-03-09 12:10:00,17.08,17.09,17.08,17.09,17709.0,13.2255,13.2333,13.2255,13.2333,17709.0
2018-03-09 12:20:00,17.09,17.09,17.08,17.08,23979.0,13.2333,13.2333,13.2255,13.2255,23979.0
2018-03-09 12:30:00,17.08,17.1,17.08,17.08,10251.0,13.2255,13.241,13.2255,13.2255,10251.0
2018-03-09 12:40:00,17.08,17.08,17.08,17.08,41556.0,13.2255,13.2255,13.2255,13.2255,41556.0
2018-03-09 12:50:00,17.08,17.08,17.07,17.07,31518.0,13.2255,13.2255,13.2178,13.2178,31518.0
2018-03-09 13:00:00,17.08,17.09,17.08,17.09,9648.0,13.2255,13.2333,13.2255,13.2333,9648.0
2018-03-09 13:10:00,17.09,17.1,17.09,17.1,31602.0,13.2333,13.241,13.2333,13.241,31602.0
2018-03-09 13:20:00,17.1,17.1,17.09,17.1,35754.0,13.241,13.241,13.2333,13.241,35754.0
2018-03-09 13:30:00,17.1,17.1,17.09,17.09,19374.0,13.241,13.241,13.2333,13.2333,19374.0
2018-03-09 13:40:00,17.09,17.1,17.09,17.09,20253.0,13.2333,13.241,13.2333,13.2333,20253.0
2018-03-09 13:50:00,17.1,17.1,17.08,17.08,36411.0,13.241,13.241,13.2255,13.2255,36411.0
2018-03-09 14:00:00,17.09,17.09,17.08,17.09,56748.0,13.2333,13.2333,13.2255,13.2333,56748.0
2018-03-09 14:10:00,17.09,17.1,17.09,17.09,31500.0,13.2333,13.241,13.2333,13.2333,31500.0
2018-03-09 14:20:00,17.09,17.09,17.07,17.08,27711.0,13.2333,13.2333,13.2178,13.2255,27711.0
2018-03-09 14:30:00,17.09,17.09,17.08,17.09,28395.0,13.2333,13.2333,13.2255,13.2333,28395.0
2018-03-09 14:40:00,17.09,17.09,17.08,17.08,17007.0,13.2333,13.2333,13.2255,13.2255,17007.0
2018-03-09 14:50:00,17.08,17.08,17.07,17.08,7929.0,13.2255,13.2255,13.2178,13.2255,7929.0
2018-03-09 15:00:00,17.09,17.1,17.08,17.08,17094.0,13.2333,13.241,13.2255,13.2255,17094.0
2018-03-09 15:10:00,17.08,17.09,17.08,17.08,10296.0,13.2255,13.2333,13.2255,13.2255,10296.0
2018-03-09 15:20:00,17.08,17.09,17.08,17.08,81135.0,13.2255,13.2333,13.2255,13.2255,81135.0
2018-03-09 15:30:00,17.09,17.11,17.09,17.1,34830.0,13.2333,13.2487,13.2333,13.241,34830.0
2018-03-09 15:40:00,17.11,17.12,17.09,17.09,37077.0,13.2487,13.2565,13.2333,13.2333,37077.0
2018-03-09 15:50:00,17.09,17.14,17.09,17.14,87264.0,13.2333,13.272,13.2333,13.272,87264.0
2018-03-12 09:30:00,17.16,17.18,17.14,17.16,129201.0,13.2875,13.3029,13.272,13.2875,129201.0
2018-03-12 09:40:00,17.16,17.19,17.16,17.18,29271.0,13.2875,13.3107,13.2875,13.3029,29271.0
2018-03-12 09:50:00,17.19,17.19,17.15,17.16,37455.0,13.3107,13.3107,13.2797,13.2875,37455.0
2018-03-12 10:00:00,17.16,17.16,17.12,17.13,55323.0,13.2875,13.2875,13.2565,13.2642,55323.0
2018-03-12 10:10:00,17.12,17.13,17.11,17.12,26385.0,13.2565,13.2642,13.2487,13.2565,26385.0
2018-03-12 10:20:00,17.12,17.13,17.11,17.12,14460.0,13.2565,13.2642,13.2487,13.2565,14460.0
2018-03-12 10:30:00,17.11,17.12,17.1,17.1,21234.0,13.2487,13.2565,13.241,13.241,21234.0
2018-03-12 10:40:00,17.1,17.11,17.08,17.11,43869.0,13.241,13.2487,13.2255,13.2487,43869.0
2018-03-12 10:50:00,17.11,17.11,17.05,17.06,49737.0,13.2487,13.2487,13.2023,13.21,49737.0
2018-03-12 11:00:00,17.06,17.07,17.05,17.05,20316.0,13.21,13.2178,13.2023,13.2023,20316.0
2018-03-12 11:10:00,17.04,17.05,17.03,17.05,43284.0,13.1945,13.2023,13.1868,13.2023,43284.0
2018-03-12 11:20:00,17.04,17.05,17.03,17.03,46548.0,13.1945,13.2023,13.1868,13.1868,46548.0
2018-03-12 11:30:00,17.03,17.06,17.03,17.06,24558.0,13.1868,13.21,13.1868,13.21,24558.0
2018-03-12 11:40:00,17.06,17.07,17.05,17.05,44703.0,13.21,13.2178,13.2023,13.2023,44703.0
2018-03-12 11:50:00,17.05,17.07,17.04,17.06,31131.0,13.2023,13.2178,13.1945,13.21,31131.0
2018-03-12 12:00:00,17.06,17.07,17.06,17.07,73053.0,13.21,13.2178,13.21,13.2178,73053.0
2018-03-12 12:10:00,17.07,17.08,17.05,17.07,46029.0,13.2178,13.2255,13.2023,13.2178,46029.0
2018-03-12 12:20:00,17.07,17.07,17.06,17.07,19020.0,13.2178,13.2178,13.21,13.2178,19020.0
2018-03-12 12:30:00,17.07,17.08,17.04,17.04,25446.0,13.2178,13.2255,13.1945,13.1945,25446.0
2018-03-12 12:40:00,17.05,17.06,17.05,17.05,17226.0,13.2023,13.21,13.2023,13.2023,17226.0
2018-03-12 12:50:00,17.05,17.05,17.04,17.04,19587.0,13.2023,13.2023,13.1945,13.1945,19587.0
2018-03-12 13:00:00,17.05,17.07,17.04,17.06,17178.0,13.2023,13.2178,13.1945,13.21,17178.0
2018-03-12 13:10:00,17.06,17.07,17.06,17.06,21243.0,13.21,13.2178,13.21,13.21,21243.0
2018-03-12 13:20:00,17.06,17.06,17.05,17.05,13236.0,13.21,13.21,13.2023,13.2023,13236.0
2018-03-12 13:30:00,17.05,17.06,17.05,17.06,19068.0,13.2023,13.21,13.2023,13.21,19068.0
2018-03-12 13:40:00,17.06,17.07,17.05,17.07,62346.0,13.21,13.2178,13.2023,13.2178,62346.0
2018-03-12 13:50:00,17.07,17.07,17.05,17.05,11991.0,13.2178,13.2178,13.2023,13.2023,11991.0
2018-03-12 14:00:00,17.05,17.07,17.05,17.06,15297.0,13.2023,13.2178,13.2023,13.21,15297.0
2018-03-12 14:10:00,17.05,17.05,17.03,17.04,39174.0,13.2023,13.2023,13.1868,13.1945,39174.0
2018-03-12 14:20:00,17.04,17.04,17.03,17.04,8760.0,13.1945,13.1945,13.1868,13.1945,8760.0
2018-03-12 14:30:00,17.04,17.04,17.03,17.03,25683.0,13.1945,13.1945,13.1868,13.1868,25683.0
2018-03-12 14:40:00,17.04,17.04,17.01,17.02,44382.0,13.1945,13.1945,13.1713,13.1791,44382.0
2018-03-12 14:50:00,17.02,17.03,17.01,17.02,194808.0,13.1791,13.1868,13.1713,13.1791,194808.0
2018-03-12 15:00:00,17.02,17.04,17.02,17.04,22371.0,13.1791,13.1945,13.1791,13.1945,22371.0
2018-03-12 15:10:00,17.04,17.04,17.03,17.04,16569.0,13.1945,13.1945,13.1868,13.1945,16569.0
2018-03-12 15:20:00,17.04,17.05,17.04,17.05,41670.0,13.1945,13.2023,13.1945,13.2023,41670.0
2018-03-12 15:30:00,17.05,17.07,17.05,17.06,135507.0,13.2023,13.2178,13.2023,13.21,135507.0
2018-03-12 15:40:00,17.06,17.09,17.06,17.09,86103.0,13.21,13.2333,13.21,13.2333,86103.0
2018-03-12 15:50:00,17.08,17.08,17.04,17.04,119613.0,13.2255,13.2255,13.1945,13.1945,119613.0
2018-03-13 09:30:00,17.11,17.13,17.09,17.13,84453.0,13.2487,13.2642,13.2333,13.2642,84453.0
2018-03-13 09:40:00,17.13,17.19,17.13,17.18,68127.0,13.2642,13.3107,13.2642,13.3029,68127.0
2018-03-13 09:50:00,17.18,17.18,17.15,17.15,54579.0,13.3029,13.3029,13.2797,13.2797,54579.0
2018-03-13 10:00:00,17.16,17.16,17.13,17.13,17652.0,13.2875,13.2875,13.2642,13.2642,17652.0
2018-03-13 10:10:00,17.14,17.16,17.13,17.16,53256.0,13.272,13.2875,13.2642,13.2875,53256.0
2018-03-13 10:20:00,17.16,17.17,17.14,17.14,18543.0,13.2875,13.2952,13.272,13.272,18543.0
2018-03-13 10:30:00,17.15,17.15,17.11,17.11,32040.0,13.2797,13.2797,13.2487,13.2487,32040.0
2018-03-13 10:40:00,17.13,17.14,17.13,17.13,26193.0,13.2642,13.272,13.2642,13.2642,26193.0
2018-03-13 10:50:00,17.13,17.13,17.12,17.12,27258.0,13.2642,13.2642,13.2565,13.2565,27258.0
2018-03-13 11:00:00,17.11,17.12,17.09,17.09,29727.0,13.2487,13.2565,13.2333,13.2333,29727.0
2018-03-13 11:10:00,17.09,17.1,17.07,17.09,12201.0,13.2333,13.241,13.2178,13.2333,12201.0
2018-03-13 11:20:00,17.09,17.1,17.07,17.07,27048.0,13.2333,13.241,13.2178,13.2178,27048.0
2018-03-13 11:30:00,17.08,17.09,17.06,17.07,23787.0,13.2255,13.2333,13.21,13.2178,23787.0
2018-03-13 11:40:00,17.08,17.09,17.07,17.08,25779.0,13.2255,13.2333,13.2178,13.2255,25779.0
2018-03-13 11:50:00,17.08,17.08,17.06,17.06,114300.0,13.2255,13.2255,13.21,13.21,114300.0
2018-03-13 12:00:00,17.07,17.07,17.0,17.02,36624.0,13.2178,13.2178,13.1636,13.1791,36624.0
2018-03-13 12:10:00,17.01,17.04,17.01,17.04,33000.0,13.1713,13.1945,13.1713,13.1945,33000.0
2018-03-13 12:20:00,17.04,17.04,17.02,17.03,8430.0,13.1945,13.1945,13.1791,13.1868,8430.0
2018-03-13 12:30:00,17.04,17.06,17.03,17.05,10452.0,13.1945,13.21,13.1868,13.2023,10452.0
2018-03-13 12:40:00,17.05,17.06,17.03,17.06,18921.0,13.2023,13.21,13.1868,13.21,18921.0
2018-03-13 12:50:00,17.06,17.07,17.06,17.06,22536.0,13.21,13.2178,13.21,13.21,22536.0
2018-03-13 13:00:00,17.06,17.07,17.05,17.06,14868.0,13.21,13.2178,13.2023,13.21,14868.0
2018-03-13 13:10:00,17.05,17.06,17.05,17.05,15783.0,13.2023,13.21,13.2023,13.2023,15783.0
2018-03-13 13:20:00,17.06,17.06,17.04,17.05,16956.0,13.21,13.21,13.1945,13.2023,16956.0
2018-03-13 13:30:00,17.06,17.06,17.05,17.06,22713.0,13.21,13.21,13.2023,13.21,22713.0
2018-03-13 13:40:00,17.07,17.07,17.03,17.03,19653.0,13.2178,13.2178,13.1868,13.1868,19653.0
2018-03-13 13:50:00,17.03,17.03,17.01,17.01,14454.0,13.1868,13.1868,13.1713,13.1713,14454.0
2018-03-13 14:00:00,17.01,17.03,17.01,17.02,24864.0,13.1713,13.1868,13.1713,13.1791,24864.0
2018-03-13 14:10:00,17.01,17.02,16.99,17.01,70395.0,13.1713,13.1791,13.1558,13.1713,70395.0
2018-03-13 14:20:00,17.02,17.02,17.0,17.0,16107.0,13.1791,13.1791,13.1636,13.1636,16107.0
2018-03-13 14:30:00,17.01,17.03,17.0,17.02,48804.0,13.1713,13.1868,13.1636,13.1791,48804.0
2018-03-13 14:40:00,17.01,17.02,16.99,16.99,33900.0,13.1713,13.1791,13.1558,13.1558,33900.0
2018-03-13 14:50:00,16.99,16.99,16.98,16.99,22299.0,13.1558,13.1558,13.1481,13.1558,22299.0
2018-03-13 15:00:00,17.0,17.0,16.96,16.97,42678.0,13.1636,13.1636,13.1326,13.1403,42678.0
2018-03-13 15:10:00,16.98,16.98,16.96,16.97,41379.0,13.1481,13.1481,13.1326,13.1403,41379.0
2018-03-13 15:20:00,16.97,16.97,16.95,16.96,31410.0,13.1403,13.1403,13.1249,13.1326,31410.0
2018-03-13 15:30:00,16.96,16.97,16.94,16.95,24792.0,13.1326,13.1403,13.1171,13.1249,24792.0
2018-03-13 15:40:00,16.95,16.95,16.93,16.94,66885.0,13.1249,13.1249,13.1094,13.1171,66885.0
2018-03-13 15:50:00,16.94,16.98,16.94,16.97,106536.0,13.1171,13.1481,13.1171,13.1403,106536.0
2018-03-14 09:30:00,17.04,17.05,16.98,16.99,60447.0,13.1945,13.2023,13.1481,13.1558,60447.0
2018-03-14 09:40:00,16.98,16.98,16.96,16.96,40662.0,13.1481,13.1481,13.1326,13.1326,40662.0
2018-03-14 09:50:00,16.96,16.98,16.95,16.96,31602.0,13.1326,13.1481,13.1249,13.1326,31602.0
2018-03-14 10:00:00,16.98,16.99,16.96,16.96,14760.0,13.1481,13.1558,13.1326,13.1326,14760.0
2018-03-14 10:10:00,16.96,16.96,16.91,16.92,53700.0,13.1326,13.1326,13.0939,13.1016,53700.0
2018-03-14 10:20:00,16.91,16.93,16.91,16.92,12684.0,13.0939,13.1094,13.0939,13.1016,12684.0
2018-03-14 10:30:00,16.91,16.93,16.91,16.92,18207.0,13.0939,13.1094,13.0939,13.1016,18207.0
2018-03-14 10:40:00,16.92,16.93,16.91,16.93,42261.0,13.1016,13.1094,13.0939,13.1094,42261.0
2018-03-14 10:50:00,16.92,16.93,16.91,16.91,28965.0,13.1016,13.1094,13.0939,13.0939,28965.0
2018-03-14 11:00:00,16.92,16.92,16.89,16.9,14955.0,13.1016,13.1016,13.0784,13.0861,14955.0
2018-03-14 11:10:00,16.91,16.91,16.88,16.89,50676.0,13.0939,13.0939,13.0707,13.0784,50676.0
2018-03-14 11:20:00,16.89,16.9,16.88,16.9,14391.0,13.0784,13.0861,13.0707,13.0861,14391.0
2018-03-14 11:30:00,16.9,16.9,16.81,16.82,44433.0,13.0861,13.0861,13.0164,13.0242,44433.0
2018-03-14 11:40:00,16.82,16.83,16.8,16.82,34212.0,13.0242,13.0319,13.0087,13.0242,34212.0
2018-03-14 11:50:00,16.82,16.84,16.81,16.81,19104.0,13.0242,13.0397,13.0164,13.0164,19104.0
2018-03-14 12:00:00,16.82,16.83,16.79,16.79,25740.0,13.0242,13.0319,13.001,13.001,25740.0
2018-03-14 12:10:00,16.79,16.83,16.79,16.83,88263.0,13.001,13.0319,13.001,13.0319,88263.0
2018-03-14 12:20:00,16.83,16.83,16.82,16.82,33684.0,13.0319,13.0319,13.0242,13.0242,33684.0
2018-03-14 12:30:00,16.83,16.85,16.82,16.84,49947.0,13.0319,13.0474,13.0242,13.0397,49947.0
2018-03-14 12:40:00,16.84,16.85,16.82,16.83,33603.0,13.0397,13.0474,13.0242,13.0319,33603.0
2018-03-14 12:50:00,16.82,16.83,16.81,16.82,10158.0,13.0242,13.0319,13.0164,13.0242,10158.0
2018-03-14 13:00:00,16.81,16.81,16.79,16.8,41223.0,13.0164,13.0164,13.001,13.0087,41223.0
2018-03-14 13:10:00,16.8,16.81,16.79,16.81,26040.0,13.0087,13.0164,13.001,13.0164,26040.0
2018-03-14 13:20:00,16.81,16.82,16.8,16.8,40062.0,13.0164,13.0242,13.0087,13.0087,40062.0
2018-03-14 13:30:00,16.81,16.83,16.81,16.83,12723.0,13.0164,13.0319,13.0164,13.0319,12723.0
2018-03-14 13:40:00,16.83,16.86,16.83,16.85,49389.0,13.0319,13.0552,13.0319,13.0474,49389.0
2018-03-14 13:50:00,16.86,16.89,16.86,16.87,16275.0,13.0552,13.0784,13.0552,13.0629,16275.0
2018-03-14 14:00:00,16.88,16.88,16.85,16.87,20421.0,13.0707,13.0707,13.0474,13.0629,20421.0
2018-03-14 14:10:00,16.87,16.87,16.84,16.84,29352.0,13.0629,13.0629,13.0397,13.0397,29352.0
2018-03-14 14:20:00,16.84,16.85,16.84,16.85,174972.0,13.0397,13.0474,13.0397,13.0474,174972.0
2018-03-14 14:30:00,16.85,16.87,16.81,16.81,40101.0,13.0474,13.0629,13.0164,13.0164,40101.0
2018-03-14 14:40:00,16.82,16.82,16.79,16.82,22971.0,13.0242,13.0242,13.001,13.0242,22971.0
2018-03-14 14:50:00,16.82,16.84,16.81,16.83,41115.0,13.0242,13.0397,13.0164,13.0319,41115.0
2018-03-14 15:00:00,16.84,16.84,16.81,16.82,27003.0,13.0397,13.0397,13.0164,13.0242,27003.0
2018-03-14 15:10:00,16.81,16.84,16.79,16.81,48948.0,13.0164,13.0397,13.001,13.0164,48948.0
2018-03-14 15:20:00,16.8,16.82,16.79,16.8,55659.0,13.0087,13.0242,13.001,13.0087,55659.0
2018-03-14 15:30:00,16.8,16.81,16.79,16.8,94305.0,13.0087,13.0164,13.001,13.0087,94305.0
2018-03-14 15:40:00,16.79,16.82,16.78,16.81,83748.0,13.001,13.0242,12.9932,13.0164,83748.0
2018-03-14 15:50:00,16.81,16.82,16.8,16.82,54078.0,13.0164,13.0242,13.0087,13.0242,54078.0
2018-03-15 09:30:00,16.85,16.86,16.81,16.82,123810.0,13.0474,13.0552,13.0164,13.0242,123810.0
2018-03-15 09:40:00,16.82,16.82,16.81,16.81,119205.0,13.0242,13.0242,13.0164,13.0164,119205.0
2018-03-15 09:50:00,16.81,16.84,16.81,16.83,42981.0,13.0164,13.0397,13.0164,13.0319,42981.0
2018-03-15 10:00:00,16.84,16.86,16.83,16.86,24597.0,13.0397,13.0552,13.0319,13.0552,24597.0
2018-03-15 10:10:00,16.86,16.87,16.85,16.85,24783.0,13.0552,13.0629,13.0474,13.0474,24783.0
2018-03-15 10:20:00,16.85,16.87,16.84,16.86,27537.0,13.0474,13.0629,13.0397,13.0552,27537.0
2018-03-15 10:30:00,16.87,16.87,16.84,16.84,15474.0,13.0629,13.0629,13.0397,13.0397,15474.0
2018-03-15 10:40:00,16.84,16.85,16.83,16.85,14367.0,13.0397,13.0474,13.0319,13.0474,14367.0
2018-03-15 10:50:00,16.84,16.85,16.84,16.85,8268.0,13.0397,13.0474,13.0397,13.0474,8268.0
2018-03-15 11:00:00,16.85,16.88,16.85,16.87,46578.0,13.0474,13.0707,13.0474,13.0629,46578.0
2018-03-15 11:10:00,16.87,16.91,16.87,16.9,249651.0,13.0629,13.0939,13.0629,13.0861,249651.0
2018-03-15 11:20:00,16.9,16.93,16.9,16.91,393897.0,13.0861,13.1094,13.0861,13.0939,393897.0
2018-03-15 11:30:00,16.91,16.91,16.9,16.91,106509.0,13.0939,13.0939,13.0861,13.0939,106509.0
2018-03-15 11:40:00,16.91,16.91,16.89,16.89,72483.0,13.0939,13.0939,13.0784,13.0784,72483.0
2018-03-15 11:50:00,16.89,16.89,16.86,16.88,31689.0,13.0784,13.0784,13.0552,13.0707,31689.0
2018-03-15 12:00:00,16.88,16.9,16.88,16.9,86859.0,13.0707,13.0861,13.0707,13.0861,86859.0
2018-03-15 12:10:00,16.89,16.9,16.88,16.88,23124.0,13.0784,13.0861,13.0707,13.0707,23124.0
2018-03-15 12:20:00,16.88,16.89,16.88,16.88,6054.0,13.0707,13.0784,13.0707,13.0707,6054.0
2018-03-15 12:30:00,16.88,16.88,16.86,16.86,17136.0,13.0707,13.0707,13.0552,13.0552,17136.0
2018-03-15 12:40:00,16.86,16.87,16.86,16.86,35541.0,13.0552,13.0629,13.0552,13.0552,35541.0
2018-03-15 12:50:00,16.86,16.88,16.86,16.87,18399.0,13.0552,13.0707,13.0552,13.0629,18399.0
2018-03-15 13:00:00,16.87,16.88,16.86,16.87,6726.0,13.0629,13.0707,13.0552,13.0629,6726.0
2018-03-15 13:10:00,16.87,16.87,16.85,16.85,22185.0,13.0629,13.0629,13.0474,13.0474,22185.0
2018-03-15 13:20:00,16.85,16.86,16.85,16.86,21945.0,13.0474,13.0552,13.0474,13.0552,21945.0
2018-03-15 13:30:00,16.87,16.87,16.86,16.86,20550.0,13.0629,13.0629,13.0552,13.0552,20550.0
2018-03-15 13:40:00,16.86,16.86,16.82,16.83,20646.0,13.0552,13.0552,13.0242,13.0319,20646.0
2018-03-15 13:50:00,16.83,16.83,16.79,16.8,35949.0,13.0319,13.0319,13.001,13.0087,35949.0
2018-03-15 14:00:00,16.79,16.81,16.78,16.81,58965.0,13.001,13.0164,12.9932,13.0164,58965.0
2018-03-15 14:10:00,16.81,16.82,16.79,16.81,9843.0,13.0164,13.0242,13.001,13.0164,9843.0
2018-03-15 14:20:00,16.81,16.82,16.79,16.8,25995.0,13.0164,13.0242,13.001,13.0087,25995.0
2018-03-15 14:30:00,16.81,16.81,16.79,16.8,29892.0,13.0164,13.0164,13.001,13.0087,29892.0
2018-03-15 14:40:00,16.8,16.81,16.78,16.79,37962.0,13.0087,13.0164,12.9932,13.001,37962.0
2018-03-15 14:50:00,16.79,16.81,16.78,16.81,8661.0,13.001,13.0164,12.9932,13.0164,8661.0
2018-03-15 15:00:00,16.81,16.82,16.8,16.81,23112.0,13.0164,13.0242,13.0087,13.0164,23112.0
2018-03-15 15:10:00,16.81,16.81,16.79,16.8,26331.0,13.0164,13.0164,13.001,13.0087,26331.0
2018-03-15 15:20:00,16.8,16.82,16.8,16.82,69072.0,13.0087,13.0242,13.0087,13.0242,69072.0
2018-03-15 15:30:00,16.82,16.83,16.82,16.82,28797.0,13.0242,13.0319,13.0242,13.0242,28797.0
2018-03-15 15:40:00,16.82,16.84,16.82,16.84,28494.0,13.0242,13.0397,13.0242,13.0397,28494.0
2018-03-15 15:50:00,16.83,16.83,16.82,16.82,44448.0,13.0319,13.0319,13.0242,13.0242,44448.0
2018-03-16 09:30:00,16.75,16.79,16.75,16.78,88107.0,13.0373,13.0684,13.0373,13.0606,88107.0
2018-03-16 09:40:00,16.78,16.81,16.78,16.8,28350.0,13.0606,13.084,13.0606,13.0762,28350.0
2018-03-16 09:50:00,16.8,16.8,16.78,16.79,26031.0,13.0762,13.0762,13.0606,13.0684,26031.0
2018-03-16 10:00:00,16.8,16.8,16.79,16.79,31239.0,13.0762,13.0762,13.0684,13.0684,31239.0
2018-03-16 10:10:00,16.8,16.82,16.79,16.81,57579.0,13.0762,13.0918,13.0684,13.084,57579.0
2018-03-16 10:20:00,16.81,16.82,16.81,16.82,56637.0,13.084,13.0918,13.084,13.0918,56637.0
2018-03-16 10:30:00,16.82,16.83,16.82,16.83,61248.0,13.0918,13.0996,13.0918,13.0996,61248.0
2018-03-16 10:40:00,16.83,16.83,16.81,16.82,18534.0,13.0996,13.0996,13.084,13.0918,18534.0
2018-03-16 10:50:00,16.82,16.83,16.82,16.83,31248.0,13.0918,13.0996,13.0918,13.0996,31248.0
2018-03-16 11:00:00,16.82,16.83,16.82,16.82,35370.0,13.0918,13.0996,13.0918,13.0918,35370.0
2018-03-16 11:10:00,16.82,16.82,16.81,16.82,3000.0,13.0918,13.0918,13.084,13.0918,3000.0
2018-03-16 11:20:00,16.83,16.85,16.83,16.84,17505.0,13.0996,13.1151,13.0996,13.1073,17505.0
2018-03-16 11:30:00,16.85,16.86,16.84,16.85,51492.0,13.1151,13.1229,13.1073,13.1151,51492.0
2018-03-16 11:40:00,16.85,16.85,16.84,16.84,17097.0,13.1151,13.1151,13.1073,13.1073,17097.0
2018-03-16 11:50:00,16.83,16.84,16.81,16.81,11217.0,13.0996,13.1073,13.084,13.084,11217.0
2018-03-16 12:00:00,16.81,16.82,16.81,16.81,29793.0,13.084,13.0918,13.084,13.084,29793.0
2018-03-16 12:10:00,16.82,16.83,16.81,16.83,84990.0,13.0918,13.0996,13.084,13.0996,84990.0
2018-03-16 12:20:00,16.83,16.84,16.83,16.83,10935.0,13.0996,13.1073,13.0996,13.0996,10935.0
2018-03-16 12:30:00,16.83,16.84,16.82,16.84,25245.0,13.0996,13.1073,13.0918,13.1073,25245.0
2018-03-16 12:40:00,16.84,16.85,16.83,16.85,36873.0,13.1073,13.1151,13.0996,13.1151,36873.0
2018-03-16 12:50:00,16.85,16.85,16.84,16.84,35343.0,13.1151,13.1151,13.1073,13.1073,35343.0
2018-03-16 13:00:00,16.84,16.85,16.83,16.84,106713.0,13.1073,13.1151,13.0996,13.1073,106713.0
2018-03-16 13:10:00,16.84,16.84,16.82,16.82,38646.0,13.1073,13.1073,13.0918,13.0918,38646.0
2018-03-16 13:20:00,16.82,16.83,16.81,16.81,30789.0,13.0918,13.0996,13.084,13.084,30789.0
2018-03-16 13:30:00,16.81,16.82,16.81,16.82,45267.0,13.084,13.0918,13.084,13.0918,45267.0
2018-03-16 13:40:00,16.82,16.82,16.8,16.8,25923.0,13.0918,13.0918,13.0762,13.0762,25923.0
2018-03-16 13:50:00,16.8,16.81,16.8,16.8,15798.0,13.0762,13.084,13.0762,13.0762,15798.0
2018-03-16 14:00:00,16.8,16.81,16.8,16.8,5304.0,13.0762,13.084,13.0762,13.0762,5304.0
2018-03-16 14:10:00,16.8,16.8,16.79,16.8,70926.0,13.0762,13.0762,13.0684,13.0762,70926.0
2018-03-16 14:20:00,16.8,16.81,16.79,16.8,8847.0,13.0762,13.084,13.0684,13.0762,8847.0
2018-03-16 14:30:00,16.8,16.82,16.8,16.81,15579.0,13.0762,13.0918,13.0762,13.084,15579.0
2018-03-16 14:40:00,16.81,16.82,16.81,16.81,3465.0,13.084,13.0918,13.084,13.084,3465.0
2018-03-16 14:50:00,16.8,16.82,16.8,16.81,25059.0,13.0762,13.0918,13.0762,13.084,25059.0
2018-03-16 15:00:00,16.81,16.82,16.81,16.81,35907.0,13.084,13.0918,13.084,13.084,35907.0
2018-03-16 15:10:00,16.81,16.81,16.79,16.8,596811.0,13.084,13.084,13.0684,13.0762,596811.0
2018-03-16 15:20:00,16.8,16.82,16.79,16.82,19506.0,13.0762,13.0918,13.0684,13.0918,19506.0
2018-03-16 15:30:00,16.82,16.83,16.82,16.83,98484.0,13.0918,13.0996,13.0918,13.0996,98484.0
2018-03-16 15:40:00,16.83,16.83,16.82,16.82,52710.0,13.0996,13.0996,13.0918,13.0918,52710.0
2018-03-16 15:50:00,16.83,16.84,16.79,16.79,76659.0,13.0996,13.1073,13.0684,13.0684,76659.0
2018-03-19 09:30:00,16.75,16.75,16.73,16.74,155187.0,13.0373,13.0373,13.0217,13.0295,155187.0
2018-03-19 09:40:00,16.74,16.74,16.7,16.7,57006.0,13.0295,13.0295,12.9984,12.9984,57006.0
2018-03-19 09:50:00,16.7,16.71,16.7,16.71,26367.0,12.9984,13.0062,12.9984,13.0062,26367.0
2018-03-19 10:00:00,16.71,16.71,16.69,16.69,32964.0,13.0062,13.0062,12.9906,12.9906,32964.0
2018-03-19 10:10:00,16.69,16.69,16.67,16.67,96099.0,12.9906,12.9906,12.975,12.975,96099.0
2018-03-19 10:20:00,16.68,16.69,16.67,16.68,21627.0,12.9828,12.9906,12.975,12.9828,21627.0
2018-03-19 10:30:00,16.68,16.7,16.68,16.69,31440.0,12.9828,12.9984,12.9828,12.9906,31440.0
2018-03-19 10:40:00,16.69,16.69,16.67,16.67,34488.0,12.9906,12.9906,12.975,12.975,34488.0
2018-03-19 10:50:00,16.67,16.68,16.65,16.66,69207.0,12.975,12.9828,12.9595,12.9672,69207.0
2018-03-19 11:00:00,16.65,16.68,16.65,16.68,20799.0,12.9595,12.9828,12.9595,12.9828,20799.0
2018-03-19 11:10:00,16.67,16.68,16.64,16.65,44610.0,12.975,12.9828,12.9517,12.9595,44610.0
2018-03-19 11:20:00,16.65,16.67,16.64,16.66,56913.0,12.9595,12.975,12.9517,12.9672,56913.0
2018-03-19 11:30:00,16.66,16.66,16.65,16.65,45036.0,12.9672,12.9672,12.9595,12.9595,45036.0
2018-03-19 11:40:00,16.65,16.65,16.63,16.63,32826.0,12.9595,12.9595,12.9439,12.9439,32826.0
2018-03-19 11:50:00,16.63,16.64,16.6,16.61,159852.0,12.9439,12.9517,12.9205,12.9283,159852.0
2018-03-19 12:00:00,16.61,16.62,16.6,16.61,76122.0,12.9283,12.9361,12.9205,12.9283,76122.0
2018-03-19 12:10:00,16.6,16.61,16.58,16.6,37074.0,12.9205,12.9283,12.905,12.9205,37074.0
2018-03-19 12:20:00,16.59,16.61,16.59,16.61,105183.0,12.9128,12.9283,12.9128,12.9283,105183.0
2018-03-19 12:30:00,16.61,16.61,16.59,16.6,23091.0,12.9283,12.9283,12.9128,12.9205,23091.0
2018-03-19 12:40:00,16.6,16.6,16.56,16.57,65898.0,12.9205,12.9205,12.8894,12.8972,65898.0
2018-03-19 12:50:00,16.57,16.59,16.57,16.59,68940.0,12.8972,12.9128,12.8972,12.9128,68940.0
2018-03-19 13:00:00,16.58,16.59,16.53,16.53,76413.0,12.905,12.9128,12.8661,12.8661,76413.0
2018-03-19 13:10:00,16.53,16.55,16.51,16.55,38724.0,12.8661,12.8816,12.8505,12.8816,38724.0
2018-03-19 13:20:00,16.55,16.55,16.51,16.53,66864.0,12.8816,12.8816,12.8505,12.8661,66864.0
2018-03-19 13:30:00,16.53,16.54,16.52,16.54,20706.0,12.8661,12.8738,12.8583,12.8738,20706.0
2018-03-19 13:40:00,16.55,16.57,16.54,16.57,29727.0,12.8816,12.8972,12.8738,12.8972,29727.0
2018-03-19 13:50:00,16.57,16.57,16.56,16.57,33765.0,12.8972,12.8972,12.8894,12.8972,33765.0
2018-03-19 14:00:00,16.57,16.59,16.56,16.56,73956.0,12.8972,12.9128,12.8894,12.8894,73956.0
2018-03-19 14:10:00,16.56,16.56,16.54,16.54,31671.0,12.8894,12.8894,12.8738,12.8738,31671.0
2018-03-19 14:20:00,16.55,16.55,16.53,16.55,25107.0,12.8816,12.8816,12.8661,12.8816,25107.0
2018-03-19 14:30:00,16.54,16.54,16.5,16.51,72522.0,12.8738,12.8738,12.8427,12.8505,72522.0
2018-03-19 14:40:00,16.51,16.54,16.5,16.53,81303.0,12.8505,12.8738,12.8427,12.8661,81303.0
2018-03-19 14:50:00,16.52,16.56,16.52,16.55,43770.0,12.8583,12.8894,12.8583,12.8816,43770.0
2018-03-19 15:00:00,16.55,16.55,16.52,16.53,69396.0,12.8816,12.8816,12.8583,12.8661,69396.0
2018-03-19 15:10:00,16.52,16.57,16.52,16.57,32172.0,12.8583,12.8972,12.8583,12.8972,32172.0
2018-03-19 15:20:00,16.57,16.58,16.55,16.55,29463.0,12.8972,12.905,12.8816,12.8816,29463.0
2018-03-19 15:30:00,16.55,16.56,16.53,16.56,78750.0,12.8816,12.8894,12.8661,12.8894,78750.0
2018-03-19 15:40:00,16.55,16.58,16.55,16.57,87036.0,12.8816,12.905,12.8816,12.8972,87036.0
2018-03-19 15:50:00,16.55,16.61,16.55,16.59,145047.0,12.8816,12.9283,12.8816,12.9128,145047.0
2018-03-20 09:30:00,16.63,16.67,16.63,16.64,108102.0,12.9439,12.975,12.9439,12.9517,108102.0
2018-03-20 09:40:00,16.65,16.66,16.64,16.64,51756.0,12.9595,12.9672,12.9517,12.9517,51756.0
2018-03-20 09:50:00,16.64,16.65,16.62,16.63,40398.0,12.9517,12.9595,12.9361,12.9439,40398.0
2018-03-20 10:00:00,16.62,16.62,16.61,16.62,29976.0,12.9361,12.9361,12.9283,12.9361,29976.0
2018-03-20 10:10:00,16.62,16.62,16.6,16.61,20277.0,12.9361,12.9361,12.9205,12.9283,20277.0
2018-03-20 10:20:00,16.61,16.65,16.61,16.65,38586.0,12.9283,12.9595,12.9283,12.9595,38586.0
2018-03-20 10:30:00,16.66,16.66,16.62,16.63,34257.0,12.9672,12.9672,12.9361,12.9439,34257.0
2018-03-20 10:40:00,16.62,16.62,16.61,16.61,27039.0,12.9361,12.9361,12.9283,12.9283,27039.0
2018-03-20 10:50:00,16.61,16.62,16.61,16.62,12204.0,12.9283,12.9361,12.9283,12.9361,12204.0
2018-03-20 11:00:00,16.63,16.63,16.61,16.62,41511.0,12.9439,12.9439,12.9283,12.9361,41511.0
2018-03-20 11:10:00,16.62,16.62,16.61,16.61,72684.0,12.9361,12.9361,12.9283,12.9283,72684.0
2018-03-20 11:20:00,16.61,16.62,16.61,16.62,27816.0,12.9283,12.9361,12.9283,12.9361,27816.0
2018-03-20 11:30:00,16.62,16.62,16.61,16.61,28299.0,12.9361,12.9361,12.9283,12.9283,28299.0
2018-03-20 11:40:00,16.61,16.61,16.58,16.58,39015.0,12.9283,12.9283,12.905,12.905,39015.0
2018-03-20 11:50:00,16.59,16.59,16.57,16.59,28566.0,12.9128,12.9128,12.8972,12.9128,28566.0
2018-03-20 12:00:00,16.59,16.6,16.58,16.58,17766.0,12.9128,12.9205,12.905,12.905,17766.0
2018-03-20 12:10:00,16.59,16.6,16.58,16.59,25812.0,12.9128,12.9205,12.905,12.9128,25812.0
2018-03-20 12:20:00,16.59,16.6,16.59,16.6,153567.0,12.9128,12.9205,12.9128,12.9205,153567.0
2018-03-20 12:30:00,16.59,16.6,16.58,16.58,30648.0,12.9128,12.9205,12.905,12.905,30648.0
2018-03-20 12:40:00,16.58,16.59,16.58,16.58,14535.0,12.905,12.9128,12.905,12.905,14535.0
2018-03-20 12:50:00,16.58,16.58,16.57,16.57,10329.0,12.905,12.905,12.8972,12.8972,10329.0
2018-03-20 13:00:00,16.58,16.59,16.57,16.58,20757.0,12.905,12.9128,12.8972,12.905,20757.0
2018-03-20 13:10:00,16.58,16.59,16.57,16.57,15837.0,12.905,12.9128,12.8972,12.8972,15837.0
2018-03-20 13:20:00,16.57,16.57,16.57,16.57,49335.0,12.8972,12.8972,12.8972,12.8972,49335.0
2018-03-20 13:30:00,16.57,16.57,16.55,16.55,37629.0,12.8972,12.8972,12.8816,12.8816,37629.0
2018-03-20 13:40:00,16.56,16.56,16.55,16.56,14475.0,12.8894,12.8894,12.8816,12.8894,14475.0
2018-03-20 13:50:00,16.57,16.57,16.56,16.56,31767.0,12.8972,12.8972,12.8894,12.8894,31767.0
2018-03-20 14:00:00,16.56,16.58,16.55,16.57,45366.0,12.8894,12.905,12.8816,12.8972,45366.0
2018-03-20 14:10:00,16.57,16.58,16.56,16.58,159012.0,12.8972,12.905,12.8894,12.905,159012.0
2018-03-20 14:20:00,16.57,16.58,16.57,16.58,65712.0,12.8972,12.905,12.8972,12.905,65712.0
2018-03-20 14:30:00,16.58,16.59,16.58,16.59,22512.0,12.905,12.9128,12.905,12.9128,22512.0
2018-03-20 14:40:00,16.59,16.61,16.59,16.6,8964.0,12.9128,12.9283,12.9128,12.9205,8964.0
2018-03-20 14:50:00,16.61,16.61,16.6,16.61,14682.0,12.9283,12.9283,12.9205,12.9283,14682.0
2018-03-20 15:00:00,16.61,16.62,16.61,16.62,34047.0,12.9283,12.9361,12.9283,12.9361,34047.0
2018-03-20 15:10:00,16.62,16.62,16.61,16.61,18798.0,12.9361,12.9361,12.9283,12.9283,18798.0
2018-03-20 15:20:00,16.61,16.62,16.6,16.6,9132.0,12.9283,12.9361,12.9205,12.9205,9132.0
2018-03-20 15:30:00,16.6,16.61,16.59,16.6,62994.0,12.9205,12.9283,12.9128,12.9205,62994.0
2018-03-20 15:40:00,16.6,16.6,16.58,16.59,26550.0,12.9205,12.9205,12.905,12.9128,26550.0
2018-03-20 15:50:00,16.59,16.59,16.58,16.59,46020.0,12.9128,12.9128,12.905,12.9128,46020.0
2018-03-21 09:30:00,16.57,16.59,16.55,16.58,64725.0,12.8972,12.9128,12.8816,12.905,64725.0
2018-03-21 09:40:00,16.58,16.58,16.55,16.55,30354.0,12.905,12.905,12.8816,12.8816,30354.0
2018-03-21 09:50:00,16.55,16.57,16.54,16.55,36333.0,12.8816,12.8972,12.8738,12.8816,36333.0
2018-03-21 10:00:00,16.55,16.57,16.55,16.56,54069.0,12.8816,12.8972,12.8816,12.8894,54069.0
2018-03-21 10:10:00,16.57,16.57,16.56,16.56,42825.0,12.8972,12.8972,12.8894,12.8894,42825.0
2018-03-21 10:20:00,16.56,16.56,16.55,16.55,73746.0,12.8894,12.8894,12.8816,12.8816,73746.0
2018-03-21 10:30:00,16.56,16.56,16.55,16.56,40398.0,12.8894,12.8894,12.8816,12.8894,40398.0
2018-03-21 10:40:00,16.56,16.58,16.56,16.57,39531.0,12.8894,12.905,12.8894,12.8972,39531.0
2018-03-21 10:50:00,16.57,16.58,16.57,16.57,26952.0,12.8972,12.905,12.8972,12.8972,26952.0
2018-03-21 11:00:00,16.57,16.57,16.56,16.57,25872.0,12.8972,12.8972,12.8894,12.8972,25872.0
2018-03-21 11:10:00,16.57,16.59,16.56,16.58,10035.0,12.8972,12.9128,12.8894,12.905,10035.0
2018-03-21 11:20:00,16.59,16.59,16.58,16.59,6819.0,12.9128,12.9128,12.905,12.9128,6819.0
2018-03-21 11:30:00,16.59,16.61,16.59,16.61,20427.0,12.9128,12.9283,12.9128,12.9283,20427.0
2018-03-21 11:40:00,16.61,16.61,16.61,16.61,11343.0,12.9283,12.9283,12.9283,12.9283,11343.0
2018-03-21 11:50:00,16.61,16.65,16.61,16.64,28191.0,12.9283,12.9595,12.9283,12.9517,28191.0
2018-03-21 12:00:00,16.64,16.64,16.62,16.64,112278.0,12.9517,12.9517,12.9361,12.9517,112278.0
2018-03-21 12:10:00,16.63,16.64,16.63,16.64,28185.0,12.9439,12.9517,12.9439,12.9517,28185.0
2018-03-21 12:20:00,16.64,16.64,16.63,16.63,34464.0,12.9517,12.9517,12.9439,12.9439,34464.0
2018-03-21 12:30:00,16.63,16.64,16.62,16.63,5157.0,12.9439,12.9517,12.9361,12.9439,5157.0
2018-03-21 12:40:00,16.63,16.64,16.63,16.63,14556.0,12.9439,12.9517,12.9439,12.9439,14556.0
2018-03-21 12:50:00,16.63,16.64,16.63,16.64,20226.0,12.9439,12.9517,12.9439,12.9517,20226.0
2018-03-21 13:00:00,16.64,16.64,16.62,16.62,52302.0,12.9517,12.9517,12.9361,12.9361,52302.0
2018-03-21 13:10:00,16.62,16.62,16.61,16.61,18810.0,12.9361,12.9361,12.9283,12.9283,18810.0
2018-03-21 13:20:00,16.61,16.62,16.61,16.61,26358.0,12.9283,12.9361,12.9283,12.9283,26358.0
2018-03-21 13:30:00,16.62,16.62,16.61,16.61,14976.0,12.9361,12.9361,12.9283,12.9283,14976.0
2018-03-21 13:40:00,16.61,16.62,16.6,16.62,502527.0,12.9283,12.9361,12.9205,12.9361,502527.0
2018-03-21 13:50:00,16.62,16.64,16.62,16.64,17724.0,12.9361,12.9517,12.9361,12.9517,17724.0
2018-03-21 14:00:00,16.64,16.71,16.58,16.65,103083.0,12.9517,13.0062,12.905,12.9595,103083.0
2018-03-21 14:10:00,16.65,16.68,16.64,16.66,45843.0,12.9595,12.9828,12.9517,12.9672,45843.0
2018-03-21 14:20:00,16.66,16.66,16.62,16.62,36396.0,12.9672,12.9672,12.9361,12.9361,36396.0
2018-03-21 14:30:00,16.62,16.62,16.57,16.57,93162.0,12.9361,12.9361,12.8972,12.8972,93162.0
2018-03-21 14:40:00,16.58,16.6,16.55,16.55,21627.0,12.905,12.9205,12.8816,12.8816,21627.0
2018-03-21 14:50:00,16.54,16.55,16.52,16.55,101262.0,12.8738,12.8816,12.8583,12.8816,101262.0
2018-03-21 15:00:00,16.55,16.6,16.55,16.6,108510.0,12.8816,12.9205,12.8816,12.9205,108510.0
2018-03-21 15:10:00,16.59,16.64,16.58,16.61,65157.0,12.9128,12.9517,12.905,12.9283,65157.0
2018-03-21 15:20:00,16.61,16.62,16.58,16.58,55404.0,12.9283,12.9361,12.905,12.905,55404.0
2018-03-21 15:30:00,16.59,16.62,16.58,16.6,51315.0,12.9128,12.9361,12.905,12.9205,51315.0
2018-03-21 15:40:00,16.59,16.6,16.58,16.59,52293.0,12.9128,12.9205,12.905,12.9128,52293.0
2018-03-21 15:50:00,16.59,16.59,16.53,16.53,70215.0,12.9128,12.9128,12.8661,12.8661,70215.0
2018-03-22 09:30:00,16.41,16.45,16.35,16.43,162726.0,12.7727,12.8038,12.726,12.7882,162726.0
2018-03-22 09:40:00,16.42,16.43,16.41,16.43,91878.0,12.7804,12.7882,12.7727,12.7882,91878.0
2018-03-22 09:50:00,16.43,16.43,16.41,16.41,29577.0,12.7882,12.7882,12.7727,12.7727,29577.0
2018-03-22 10:00:00,16.41,16.43,16.41,16.42,35874.0,12.7727,12.7882,12.7727,12.7804,35874.0
2018-03-22 10:10:00,16.42,16.47,16.41,16.45,75450.0,12.7804,12.8194,12.7727,12.8038,75450.0
2018-03-22 10:20:00,16.45,16.45,16.42,16.43,52335.0,12.8038,12.8038,12.7804,12.7882,52335.0
2018-03-22 10:30:00,16.43,16.43,16.39,16.41,41082.0,12.7882,12.7882,12.7571,12.7727,41082.0
2018-03-22 10:40:00,16.4,16.41,16.36,16.37,49332.0,12.7649,12.7727,12.7337,12.7415,49332.0
2018-03-22 10:50:00,16.37,16.37,16.34,16.35,133152.0,12.7415,12.7415,12.7182,12.726,133152.0
2018-03-22 11:00:00,16.36,16.37,16.35,16.36,78255.0,12.7337,12.7415,12.726,12.7337,78255.0
2018-03-22 11:10:00,16.36,16.36,16.35,16.36,18705.0,12.7337,12.7337,12.726,12.7337,18705.0
2018-03-22 11:20:00,16.35,16.35,16.33,16.34,70767.0,12.726,12.726,12.7104,12.7182,70767.0
2018-03-22 11:30:00,16.36,16.36,16.32,16.32,113019.0,12.7337,12.7337,12.7026,12.7026,113019.0
2018-03-22 11:40:00,16.33,16.33,16.31,16.33,70695.0,12.7104,12.7104,12.6948,12.7104,70695.0
2018-03-22 11:50:00,16.33,16.35,16.32,16.32,79938.0,12.7104,12.726,12.7026,12.7026,79938.0
2018-03-22 12:00:00,16.32,16.35,16.3,16.34,39768.0,12.7026,12.726,12.687,12.7182,39768.0
2018-03-22 12:10:00,16.35,16.39,16.33,16.38,100137.0,12.726,12.7571,12.7104,12.7493,100137.0
2018-03-22 12:20:00,16.38,16.42,16.37,16.42,175440.0,12.7493,12.7804,12.7415,12.7804,175440.0
2018-03-22 12:30:00,16.42,16.43,16.4,16.41,189762.0,12.7804,12.7882,12.7649,12.7727,189762.0
2018-03-22 12:40:00,16.4,16.4,16.37,16.38,20694.0,12.7649,12.7649,12.7415,12.7493,20694.0
2018-03-22 12:50:00,16.39,16.39,16.36,16.37,11691.0,12.7571,12.7571,12.7337,12.7415,11691.0
2018-03-22 13:00:00,16.36,16.36,16.34,16.35,37452.0,12.7337,12.7337,12.7182,12.726,37452.0
2018-03-22 13:10:00,16.36,16.38,16.35,16.37,56364.0,12.7337,12.7493,12.726,12.7415,56364.0
2018-03-22 13:20:00,16.36,16.43,16.36,16.43,45714.0,12.7337,12.7882,12.7337,12.7882,45714.0
2018-03-22 13:30:00,16.43,16.44,16.42,16.42,36648.0,12.7882,12.796,12.7804,12.7804,36648.0
2018-03-22 13:40:00,16.43,16.44,16.42,16.42,20274.0,12.7882,12.796,12.7804,12.7804,20274.0
2018-03-22 13:50:00,16.42,16.43,16.41,16.43,21537.0,12.7804,12.7882,12.7727,12.7882,21537.0
2018-03-22 14:00:00,16.43,16.43,16.39,16.4,71598.0,12.7882,12.7882,12.7571,12.7649,71598.0
2018-03-22 14:10:00,16.39,16.41,16.38,16.4,21918.0,12.7571,12.7727,12.7493,12.7649,21918.0
2018-03-22 14:20:00,16.39,16.39,16.35,16.35,10689.0,12.7571,12.7571,12.726,12.726,10689.0
2018-03-22 14:30:00,16.34,16.34,16.33,16.34,12690.0,12.7182,12.7182,12.7104,12.7182,12690.0
2018-03-22 14:40:00,16.36,16.38,16.35,16.37,40242.0,12.7337,12.7493,12.726,12.7415,40242.0
2018-03-22 14:50:00,16.37,16.37,16.32,16.32,29364.0,12.7415,12.7415,12.7026,12.7026,29364.0
2018-03-22 15:00:00,16.32,16.36,16.31,16.31,40716.0,12.7026,12.7337,12.6948,12.6948,40716.0
2018-03-22 15:10:00,16.31,16.32,16.27,16.28,128862.0,12.6948,12.7026,12.6637,12.6715,128862.0
2018-03-22 15:20:00,16.28,16.32,16.28,16.28,96165.0,12.6715,12.7026,12.6715,12.6715,96165.0
2018-03-22 15:30:00,16.28,16.28,16.24,16.25,154281.0,12.6715,12.6715,12.6403,12.6481,154281.0
2018-03-22 15:40:00,16.24,16.25,16.17,16.2,207498.0,12.6403,12.6481,12.5859,12.6092,207498.0
2018-03-22 15:50:00,16.2,16.22,16.17,16.18,304680.0,12.6092,12.6248,12.5859,12.5936,304680.0
2018-03-23 09:30:00,16.19,16.26,16.19,16.22,317847.0,12.6014,12.6559,12.6014,12.6248,317847.0
2018-03-23 09:40:00,16.22,16.22,16.18,16.19,39126.0,12.6248,12.6248,12.5936,12.6014,39126.0
2018-03-23 09:50:00,16.19,16.22,16.18,16.2,104538.0,12.6014,12.6248,12.5936,12.6092,104538.0
2018-03-23 10:00:00,16.21,16.23,16.2,16.22,92907.0,12.617,12.6326,12.6092,12.6248,92907.0
2018-03-23 10:10:00,16.21,16.24,16.19,16.19,69654.0,12.617,12.6403,12.6014,12.6014,69654.0
2018-03-23 10:20:00,16.18,16.21,16.18,16.21,437784.0,12.5936,12.617,12.5936,12.617,437784.0
2018-03-23 10:30:00,16.21,16.22,16.19,16.19,273666.0,12.617,12.6248,12.6014,12.6014,273666.0
2018-03-23 10:40:00,16.2,16.22,16.19,16.19,54849.0,12.6092,12.6248,12.6014,12.6014,54849.0
2018-03-23 10:50:00,16.2,16.22,16.18,16.21,107127.0,12.6092,12.6248,12.5936,12.617,107127.0
2018-03-23 11:00:00,16.22,16.23,16.2,16.2,36921.0,12.6248,12.6326,12.6092,12.6092,36921.0
2018-03-23 11:10:00,16.2,16.21,16.19,16.2,63894.0,12.6092,12.617,12.6014,12.6092,63894.0
2018-03-23 11:20:00,16.2,16.2,16.18,16.19,42750.0,12.6092,12.6092,12.5936,12.6014,42750.0
2018-03-23 11:30:00,16.19,16.2,16.16,16.16,96786.0,12.6014,12.6092,12.5781,12.5781,96786.0
2018-03-23 11:40:00,16.16,16.16,16.12,16.12,113898.0,12.5781,12.5781,12.5469,12.5469,113898.0
2018-03-23 11:50:00,16.11,16.12,16.08,16.08,76452.0,12.5392,12.5469,12.5158,12.5158,76452.0
2018-03-23 12:00:00,16.09,16.14,16.09,16.13,67491.0,12.5236,12.5625,12.5236,12.5547,67491.0
2018-03-23 12:10:00,16.12,16.13,16.1,16.1,71112.0,12.5469,12.5547,12.5314,12.5314,71112.0
2018-03-23 12:20:00,16.1,16.15,16.1,16.15,376710.0,12.5314,12.5703,12.5314,12.5703,376710.0
2018-03-23 12:30:00,16.14,16.14,16.1,16.11,39615.0,12.5625,12.5625,12.5314,12.5392,39615.0
2018-03-23 12:40:00,16.1,16.11,16.08,16.11,48594.0,12.5314,12.5392,12.5158,12.5392,48594.0
2018-03-23 12:50:00,16.1,16.11,16.09,16.09,41991.0,12.5314,12.5392,12.5236,12.5236,41991.0
2018-03-23 13:00:00,16.08,16.13,16.08,16.13,17430.0,12.5158,12.5547,12.5158,12.5547,17430.0
2018-03-23 13:10:00,16.15,16.15,16.13,16.14,29622.0,12.5703,12.5703,12.5547,12.5625,29622.0
2018-03-23 13:20:00,16.14,16.17,16.13,16.16,56325.0,12.5625,12.5859,12.5547,12.5781,56325.0
2018-03-23 13:30:00,16.17,16.18,16.14,16.14,47646.0,12.5859,12.5936,12.5625,12.5625,47646.0
2018-03-23 13:40:00,16.15,16.17,16.14,16.17,9846.0,12.5703,12.5859,12.5625,12.5859,9846.0
2018-03-23 13:50:00,16.17,16.21,16.17,16.2,195585.0,12.5859,12.617,12.5859,12.6092,195585.0
2018-03-23 14:00:00,16.2,16.21,16.17,16.17,26730.0,12.6092,12.617,12.5859,12.5859,26730.0
2018-03-23 14:10:00,16.17,16.17,16.13,16.13,44307.0,12.5859,12.5859,12.5547,12.5547,44307.0
2018-03-23 14:20:00,16.13,16.14,16.11,16.13,58716.0,12.5547,12.5625,12.5392,12.5547,58716.0
2018-03-23 14:30:00,16.12,16.13,16.1,16.11,21933.0,12.5469,12.5547,12.5314,12.5392,21933.0
2018-03-23 14:40:00,16.11,16.12,16.06,16.07,74433.0,12.5392,12.5469,12.5002,12.508,74433.0
2018-03-23 14:50:00,16.07,16.07,15.99,15.99,170619.0,12.508,12.508,12.4458,12.4458,170619.0
2018-03-23 15:00:00,16.0,16.01,15.95,15.96,129987.0,12.4535,12.4613,12.4146,12.4224,129987.0
2018-03-23 15:10:00,15.96,16.02,15.95,16.0,139758.0,12.4224,12.4691,12.4146,12.4535,139758.0
2018-03-23 15:20:00,16.0,16.0,15.95,15.97,213822.0,12.4535,12.4535,12.4146,12.4302,213822.0
2018-03-23 15:30:00,15.97,15.97,15.92,15.95,349665.0,12.4302,12.4302,12.3913,12.4146,349665.0
2018-03-23 15:40:00,15.95,15.97,15.89,15.91,399828.0,12.4146,12.4302,12.3679,12.3835,399828.0
2018-03-23 15:50:00,15.9,15.9,15.85,15.86,251277.0,12.3757,12.3757,12.3368,12.3446,251277.0
2018-03-26 09:30:00,16.08,16.11,16.07,16.11,213435.0,12.5158,12.5392,12.508,12.5392,213435.0
2018-03-26 09:40:00,16.11,16.13,16.1,16.1,137031.0,12.5392,12.5547,12.5314,12.5314,137031.0
2018-03-26 09:50:00,16.1,16.12,16.1,16.11,58629.0,12.5314,12.5469,12.5314,12.5392,58629.0
2018-03-26 10:00:00,16.12,16.13,16.09,16.1,48705.0,12.5469,12.5547,12.5236,12.5314,48705.0
2018-03-26 10:10:00,16.1,16.1,16.09,16.1,57069.0,12.5314,12.5314,12.5236,12.5314,57069.0
2018-03-26 10:20:00,16.1,16.1,16.07,16.07,66618.0,12.5314,12.5314,12.508,12.508,66618.0
2018-03-26 10:30:00,16.06,16.08,16.05,16.07,100701.0,12.5002,12.5158,12.4925,12.508,100701.0
2018-03-26 10:40:00,16.07,16.09,16.04,16.06,91620.0,12.508,12.5236,12.4847,12.5002,91620.0
2018-03-26 10:50:00,16.07,16.07,16.05,16.05,59541.0,12.508,12.508,12.4925,12.4925,59541.0
2018-03-26 11:00:00,16.05,16.06,16.02,16.02,41577.0,12.4925,12.5002,12.4691,12.4691,41577.0
2018-03-26 11:10:00,16.03,16.03,15.98,15.98,35763.0,12.4769,12.4769,12.438,12.438,35763.0
2018-03-26 11:20:00,15.98,16.03,15.97,16.01,54780.0,12.438,12.4769,12.4302,12.4613,54780.0
2018-03-26 11:30:00,16.0,16.03,15.99,16.02,66492.0,12.4535,12.4769,12.4458,12.4691,66492.0
2018-03-26 11:40:00,16.03,16.05,16.02,16.04,50883.0,12.4769,12.4925,12.4691,12.4847,50883.0
2018-03-26 11:50:00,16.04,16.07,16.04,16.04,53502.0,12.4847,12.508,12.4847,12.4847,53502.0
2018-03-26 12:00:00,16.05,16.06,16.03,16.06,27486.0,12.4925,12.5002,12.4769,12.5002,27486.0
2018-03-26 12:10:00,16.06,16.09,16.06,16.07,23238.0,12.5002,12.5236,12.5002,12.508,23238.0
2018-03-26 12:20:00,16.08,16.1,16.08,16.08,24576.0,12.5158,12.5314,12.5158,12.5158,24576.0
2018-03-26 12:30:00,16.08,16.12,16.08,16.09,635898.0,12.5158,12.5469,12.5158,12.5236,635898.0
2018-03-26 12:40:00,16.09,16.1,16.07,16.07,60093.0,12.5236,12.5314,12.508,12.508,60093.0
2018-03-26 12:50:00,16.07,16.08,16.06,16.07,24486.0,12.508,12.5158,12.5002,12.508,24486.0
2018-03-26 13:00:00,16.08,16.1,16.08,16.09,20094.0,12.5158,12.5314,12.5158,12.5236,20094.0
2018-03-26 13:10:00,16.1,16.13,16.1,16.13,28398.0,12.5314,12.5547,12.5314,12.5547,28398.0
2018-03-26 13:20:00,16.12,16.12,16.09,16.09,24237.0,12.5469,12.5469,12.5236,12.5236,24237.0
2018-03-26 13:30:00,16.09,16.1,16.07,16.1,50505.0,12.5236,12.5314,12.508,12.5314,50505.0
2018-03-26 13:40:00,16.1,16.11,16.09,16.1,15255.0,12.5314,12.5392,12.5236,12.5314,15255.0
2018-03-26 13:50:00,16.1,16.1,16.08,16.1,17733.0,12.5314,12.5314,12.5158,12.5314,17733.0
2018-03-26 14:00:00,16.1,16.14,16.1,16.14,25887.0,12.5314,12.5625,12.5314,12.5625,25887.0
2018-03-26 14:10:00,16.14,16.16,16.14,16.16,35940.0,12.5625,12.5781,12.5625,12.5781,35940.0
2018-03-26 14:20:00,16.17,16.17,16.14,16.16,25350.0,12.5859,12.5859,12.5625,12.5781,25350.0
2018-03-26 14:30:00,16.17,16.18,16.16,16.16,12756.0,12.5859,12.5936,12.5781,12.5781,12756.0
2018-03-26 14:40:00,16.17,16.17,16.15,16.15,35448.0,12.5859,12.5859,12.5703,12.5703,35448.0
2018-03-26 14:50:00,16.16,16.2,16.16,16.18,73314.0,12.5781,12.6092,12.5781,12.5936,73314.0
2018-03-26 15:00:00,16.17,16.21,16.17,16.21,39477.0,12.5859,12.617,12.5859,12.617,39477.0
2018-03-26 15:10:00,16.21,16.22,16.2,16.22,52551.0,12.617,12.6248,12.6092,12.6248,52551.0
2018-03-26 15:20:00,16.22,16.23,16.21,16.23,31905.0,12.6248,12.6326,12.617,12.6326,31905.0
2018-03-26 15:30:00,16.23,16.25,16.21,16.22,32127.0,12.6326,12.6481,12.617,12.6248,32127.0
2018-03-26 15:40:00,16.22,16.26,16.22,16.26,59754.0,12.6248,12.6559,12.6248,12.6559,59754.0
2018-03-26 15:50:00,16.26,16.26,16.23,16.24,71601.0,12.6559,12.6559,12.6326,12.6403,71601.0
2018-03-27 09:30:00,16.3,16.32,16.26,16.27,210510.0,12.687,12.7026,12.6559,12.6637,210510.0
2018-03-27 09:40:00,16.27,16.28,16.23,16.23,103002.0,12.6637,12.6715,12.6326,12.6326,103002.0
2018-03-27 09:50:00,16.23,16.26,16.23,16.26,131094.0,12.6326,12.6559,12.6326,12.6559,131094.0
2018-03-27 10:00:00,16.26,16.28,16.25,16.27,161193.0,12.6559,12.6715,12.6481,12.6637,161193.0
2018-03-27 10:10:00,16.27,16.27,16.22,16.23,111858.0,12.6637,12.6637,12.6248,12.6326,111858.0
2018-03-27 10:20:00,16.23,16.24,16.22,16.23,129687.0,12.6326,12.6403,12.6248,12.6326,129687.0
2018-03-27 10:30:00,16.23,16.24,16.2,16.22,109587.0,12.6326,12.6403,12.6092,12.6248,109587.0
2018-03-27 10:40:00,16.23,16.27,16.22,16.26,136380.0,12.6326,12.6637,12.6248,12.6559,136380.0
2018-03-27 10:50:00,16.26,16.28,16.25,16.25,155058.0,12.6559,12.6715,12.6481,12.6481,155058.0
2018-03-27 11:00:00,16.26,16.26,16.23,16.25,114156.0,12.6559,12.6559,12.6326,12.6481,114156.0
2018-03-27 11:10:00,16.26,16.27,16.24,16.27,120510.0,12.6559,12.6637,12.6403,12.6637,120510.0
2018-03-27 11:20:00,16.27,16.29,16.26,16.29,159999.0,12.6637,12.6793,12.6559,12.6793,159999.0
2018-03-27 11:30:00,16.29,16.32,16.29,16.32,121752.0,12.6793,12.7026,12.6793,12.7026,121752.0
2018-03-27 11:40:00,16.32,16.36,16.32,16.36,148881.0,12.7026,12.7337,12.7026,12.7337,148881.0
2018-03-27 11:50:00,16.36,16.37,16.35,16.36,102102.0,12.7337,12.7415,12.726,12.7337,102102.0
2018-03-27 12:00:00,16.36,16.38,16.35,16.35,116523.0,12.7337,12.7493,12.726,12.726,116523.0
2018-03-27 12:10:00,16.36,16.38,16.35,16.37,63621.0,12.7337,12.7493,12.726,12.7415,63621.0
2018-03-27 12:20:00,16.37,16.37,16.35,16.35,90888.0,12.7415,12.7415,12.726,12.726,90888.0
2018-03-27 12:30:00,16.35,16.35,16.32,16.33,89832.0,12.726,12.726,12.7026,12.7104,89832.0
2018-03-27 12:40:00,16.33,16.36,16.32,16.35,87369.0,12.7104,12.7337,12.7026,12.726,87369.0
2018-03-27 12:50:00,16.35,16.36,16.33,16.34,254988.0,12.726,12.7337,12.7104,12.7182,254988.0
2018-03-27 13:00:00,16.35,16.37,16.35,16.36,111702.0,12.726,12.7415,12.726,12.7337,111702.0
2018-03-27 13:10:00,16.36,16.39,16.36,16.37,77775.0,12.7337,12.7571,12.7337,12.7415,77775.0
2018-03-27 13:20:00,16.37,16.37,16.34,16.34,73116.0,12.7415,12.7415,12.7182,12.7182,73116.0
2018-03-27 13:30:00,16.34,16.35,16.31,16.32,93882.0,12.7182,12.726,12.6948,12.7026,93882.0
2018-03-27 13:40:00,16.31,16.32,16.29,16.29,75027.0,12.6948,12.7026,12.6793,12.6793,75027.0
2018-03-27 13:50:00,16.29,16.3,16.26,16.3,112140.0,12.6793,12.687,12.6559,12.687,112140.0
2018-03-27 14:00:00,16.3,16.3,16.27,16.28,115773.0,12.687,12.687,12.6637,12.6715,115773.0
2018-03-27 14:10:00,16.28,16.33,16.27,16.33,80358.0,12.6715,12.7104,12.6637,12.7104,80358.0
2018-03-27 14:20:00,16.31,16.31,16.27,16.27,105759.0,12.6948,12.6948,12.6637,12.6637,105759.0
2018-03-27 14:30:00,16.26,16.3,16.26,16.3,110136.0,12.6559,12.687,12.6559,12.687,110136.0
2018-03-27 14:40:00,16.3,16.31,16.25,16.25,384876.0,12.687,12.6948,12.6481,12.6481,384876.0
2018-03-27 14:50:00,16.26,16.26,16.22,16.22,120936.0,12.6559,12.6559,12.6248,12.6248,120936.0
2018-03-27 15:00:00,16.22,16.22,16.11,16.16,187824.0,12.6248,12.6248,12.5392,12.5781,187824.0
2018-03-27 15:10:00,16.16,16.19,16.14,16.17,119700.0,12.5781,12.6014,12.5625,12.5859,119700.0
2018-03-27 15:20:00,16.16,16.16,16.09,16.09,139407.0,12.5781,12.5781,12.5236,12.5236,139407.0
2018-03-27 15:30:00,16.09,16.1,16.01,16.09,234567.0,12.5236,12.5314,12.4613,12.5236,234567.0
2018-03-27 15:40:00,16.09,16.09,16.01,16.03,297423.0,12.5236,12.5236,12.4613,12.4769,297423.0
2018-03-27 15:50:00,16.03,16.1,16.02,16.09,280242.0,12.4769,12.5314,12.4691,12.5236,280242.0
2018-03-28 09:30:00,16.11,16.18,16.11,16.13,79623.0,12.5392,12.5936,12.5392,12.5547,79623.0
2018-03-28 09:40:00,16.13,16.19,16.11,16.19,78918.0,12.5547,12.6014,12.5392,12.6014,78918.0
2018-03-28 09:50:00,16.19,16.22,16.17,16.22,51351.0,12.6014,12.6248,12.5859,12.6248,51351.0
2018-03-28 10:00:00,16.22,16.24,16.21,16.23,59373.0,12.6248,12.6403,12.617,12.6326,59373.0
2018-03-28 10:10:00,16.23,16.23,16.16,16.17,62472.0,12.6326,12.6326,12.5781,12.5859,62472.0
2018-03-28 10:20:00,16.17,16.2,16.16,16.18,64260.0,12.5859,12.6092,12.5781,12.5936,64260.0
2018-03-28 10:30:00,16.2,16.2,16.15,16.16,45867.0,12.6092,12.6092,12.5703,12.5781,45867.0
2018-03-28 10:40:00,16.15,16.15,16.1,16.12,72927.0,12.5703,12.5703,12.5314,12.5469,72927.0
2018-03-28 10:50:00,16.1,16.15,16.1,16.15,46518.0,12.5314,12.5703,12.5314,12.5703,46518.0
2018-03-28 11:00:00,16.15,16.21,16.15,16.21,61293.0,12.5703,12.617,12.5703,12.617,61293.0
2018-03-28 11:10:00,16.21,16.22,16.15,16.18,39654.0,12.617,12.6248,12.5703,12.5936,39654.0
2018-03-28 11:20:00,16.18,16.18,16.15,16.15,54030.0,12.5936,12.5936,12.5703,12.5703,54030.0
2018-03-28 11:30:00,16.14,16.18,16.12,16.16,98241.0,12.5625,12.5936,12.5469,12.5781,98241.0
2018-03-28 11:40:00,16.16,16.19,16.16,16.17,58485.0,12.5781,12.6014,12.5781,12.5859,58485.0
2018-03-28 11:50:00,16.18,16.21,16.17,16.19,50880.0,12.5936,12.617,12.5859,12.6014,50880.0
2018-03-28 12:00:00,16.19,16.19,16.16,16.19,25380.0,12.6014,12.6014,12.5781,12.6014,25380.0
2018-03-28 12:10:00,16.21,16.28,16.21,16.27,95028.0,12.617,12.6715,12.617,12.6637,95028.0
2018-03-28 12:20:00,16.28,16.28,16.22,16.24,43902.0,12.6715,12.6715,12.6248,12.6403,43902.0
2018-03-28 12:30:00,16.23,16.23,16.21,16.23,30111.0,12.6326,12.6326,12.617,12.6326,30111.0
2018-03-28 12:40:00,16.23,16.26,16.22,16.22,118209.0,12.6326,12.6559,12.6248,12.6248,118209.0
2018-03-28 12:50:00,16.22,16.22,16.18,16.18,60435.0,12.6248,12.6248,12.5936,12.5936,60435.0
2018-03-28 13:00:00,16.17,16.19,16.14,16.19,99999.0,12.5859,12.6014,12.5625,12.6014,99999.0
2018-03-28 13:10:00,16.19,16.19,16.15,16.17,47154.0,12.6014,12.6014,12.5703,12.5859,47154.0
2018-03-28 13:20:00,16.17,16.21,16.17,16.19,27828.0,12.5859,12.617,12.5859,12.6014,27828.0
2018-03-28 13:30:00,16.18,16.2,16.17,16.19,20802.0,12.5936,12.6092,12.5859,12.6014,20802.0
2018-03-28 13:40:00,16.19,16.23,16.17,16.23,23562.0,12.6014,12.6326,12.5859,12.6326,23562.0
2018-03-28 13:50:00,16.21,16.22,16.2,16.21,26733.0,12.617,12.6248,12.6092,12.617,26733.0
2018-03-28 14:00:00,16.21,16.22,16.17,16.18,41874.0,12.617,12.6248,12.5859,12.5936,41874.0
2018-03-28 14:10:00,16.17,16.2,16.16,16.2,25332.0,12.5859,12.6092,12.5781,12.6092,25332.0
2018-03-28 14:20:00,16.2,16.21,16.16,16.16,25680.0,12.6092,12.617,12.5781,12.5781,25680.0
2018-03-28 14:30:00,16.15,16.2,16.15,16.19,23799.0,12.5703,12.6092,12.5703,12.6014,23799.0
2018-03-28 14:40:00,16.21,16.22,16.17,16.19,43203.0,12.617,12.6248,12.5859,12.6014,43203.0
2018-03-28 14:50:00,16.19,16.2,16.17,16.17,20670.0,12.6014,12.6092,12.5859,12.5859,20670.0
2018-03-28 15:00:00,16.17,16.17,16.11,16.11,57132.0,12.5859,12.5859,12.5392,12.5392,57132.0
2018-03-28 15:10:00,16.1,16.16,16.1,16.15,87198.0,12.5314,12.5781,12.5314,12.5703,87198.0
2018-03-28 15:20:00,16.15,16.18,16.12,16.18,45882.0,12.5703,12.5936,12.5469,12.5936,45882.0
2018-03-28 15:30:00,16.17,16.22,16.15,16.21,57621.0,12.5859,12.6248,12.5703,12.617,57621.0
2018-03-28 15:40:00,16.21,16.21,16.17,16.19,71961.0,12.617,12.617,12.5859,12.6014,71961.0
2018-03-28 15:50:00,16.19,16.19,16.14,16.14,78903.0,12.6014,12.6014,12.5625,12.5625,78903.0
2018-03-29 09:30:00,16.23,16.31,16.23,16.3,84813.0,12.6326,12.6948,12.6326,12.687,84813.0
2018-03-29 09:40:00,16.3,16.3,16.27,16.27,46197.0,12.687,12.687,12.6637,12.6637,46197.0
2018-03-29 09:50:00,16.27,16.28,16.24,16.24,61965.0,12.6637,12.6715,12.6403,12.6403,61965.0
2018-03-29 10:00:00,16.24,16.26,16.22,16.22,50229.0,12.6403,12.6559,12.6248,12.6248,50229.0
2018-03-29 10:10:00,16.23,16.25,16.23,16.25,22377.0,12.6326,12.6481,12.6326,12.6481,22377.0
2018-03-29 10:20:00,16.25,16.27,16.25,16.25,55056.0,12.6481,12.6637,12.6481,12.6481,55056.0
2018-03-29 10:30:00,16.25,16.27,16.25,16.26,44250.0,12.6481,12.6637,12.6481,12.6559,44250.0
2018-03-29 10:40:00,16.26,16.3,16.26,16.29,61812.0,12.6559,12.687,12.6559,12.6793,61812.0
2018-03-29 10:50:00,16.29,16.32,16.29,16.32,36360.0,12.6793,12.7026,12.6793,12.7026,36360.0
2018-03-29 11:00:00,16.33,16.37,16.33,16.37,52251.0,12.7104,12.7415,12.7104,12.7415,52251.0
2018-03-29 11:10:00,16.37,16.37,16.32,16.32,68682.0,12.7415,12.7415,12.7026,12.7026,68682.0
2018-03-29 11:20:00,16.32,16.32,16.3,16.3,31830.0,12.7026,12.7026,12.687,12.687,31830.0
2018-03-29 11:30:00,16.3,16.31,16.29,16.29,38463.0,12.687,12.6948,12.6793,12.6793,38463.0
2018-03-29 11:40:00,16.29,16.33,16.29,16.33,32574.0,12.6793,12.7104,12.6793,12.7104,32574.0
2018-03-29 11:50:00,16.33,16.34,16.32,16.33,15147.0,12.7104,12.7182,12.7026,12.7104,15147.0
2018-03-29 12:00:00,16.34,16.34,16.29,16.3,106248.0,12.7182,12.7182,12.6793,12.687,106248.0
2018-03-29 12:10:00,16.29,16.31,16.29,16.3,43026.0,12.6793,12.6948,12.6793,12.687,43026.0
2018-03-29 12:20:00,16.3,16.31,16.29,16.31,31947.0,12.687,12.6948,12.6793,12.6948,31947.0
2018-03-29 12:30:00,16.31,16.31,16.29,16.3,15225.0,12.6948,12.6948,12.6793,12.687,15225.0
2018-03-29 12:40:00,16.3,16.3,16.29,16.29,15915.0,12.687,12.687,12.6793,12.6793,15915.0
2018-03-29 12:50:00,16.29,16.31,16.29,16.3,28200.0,12.6793,12.6948,12.6793,12.687,28200.0
2018-03-29 13:00:00,16.3,16.31,16.28,16.28,39108.0,12.687,12.6948,12.6715,12.6715,39108.0
2018-03-29 13:10:00,16.28,16.3,16.28,16.3,20658.0,12.6715,12.687,12.6715,12.687,20658.0
2018-03-29 13:20:00,16.3,16.31,16.3,16.3,34992.0,12.687,12.6948,12.687,12.687,34992.0
2018-03-29 13:30:00,16.3,16.32,16.3,16.31,32223.0,12.687,12.7026,12.687,12.6948,32223.0
2018-03-29 13:40:00,16.3,16.33,16.3,16.33,13917.0,12.687,12.7104,12.687,12.7104,13917.0
2018-03-29 13:50:00,16.35,16.35,16.32,16.33,20151.0,12.726,12.726,12.7026,12.7104,20151.0
2018-03-29 14:00:00,16.32,16.34,16.31,16.34,17481.0,12.7026,12.7182,12.6948,12.7182,17481.0
2018-03-29 14:10:00,16.36,16.37,16.34,16.34,24273.0,12.7337,12.7415,12.7182,12.7182,24273.0
2018-03-29 14:20:00,16.35,16.35,16.33,16.35,41445.0,12.726,12.726,12.7104,12.726,41445.0
2018-03-29 14:30:00,16.36,16.36,16.34,16.35,17718.0,12.7337,12.7337,12.7182,12.726,17718.0
2018-03-29 14:40:00,16.36,16.39,16.35,16.39,39384.0,12.7337,12.7571,12.726,12.7571,39384.0
2018-03-29 14:50:00,16.39,16.39,16.37,16.37,29970.0,12.7571,12.7571,12.7415,12.7415,29970.0
2018-03-29 15:00:00,16.36,16.4,16.36,16.39,74781.0,12.7337,12.7649,12.7337,12.7571,74781.0
2018-03-29 15:10:00,16.4,16.41,16.38,16.38,49446.0,12.7649,12.7727,12.7493,12.7493,49446.0
2018-03-29 15:20:00,16.38,16.38,16.34,16.35,26538.0,12.7493,12.7493,12.7182,12.726,26538.0
2018-03-29 15:30:00,16.35,16.36,16.31,16.35,51396.0,12.726,12.7337,12.6948,12.726,51396.0
2018-03-29 15:40:00,16.35,16.39,16.34,16.38,103326.0,12.726,12.7571,12.7182,12.7493,103326.0
2018-03-29 15:50:00,16.39,16.39,16.34,16.35,135642.0,12.7571,12.7571,12.7182,12.726,135642.0
2018-04-02 09:30:00,16.32,16.32,16.28,16.31,181848.0,12.7026,12.7026,12.6715,12.6948,181848.0
2018-04-02 09:40:00,16.3,16.31,16.27,16.27,64665.0,12.687,12.6948,12.6637,12.6637,64665.0
2018-04-02 09:50:00,16.27,16.27,16.24,16.26,48099.0,12.6637,12.6637,12.6403,12.6559,48099.0
2018-04-02 10:00:00,16.26,16.27,16.21,16.22,96669.0,12.6559,12.6637,12.617,12.6248,96669.0
2018-04-02 10:10:00,16.22,16.23,16.19,16.21,66126.0,12.6248,12.6326,12.6014,12.617,66126.0
2018-04-02 10:20:00,16.2,16.22,16.19,16.19,36162.0,12.6092,12.6248,12.6014,12.6014,36162.0
2018-04-02 10:30:00,16.2,16.2,16.15,16.17,91518.0,12.6092,12.6092,12.5703,12.5859,91518.0
2018-04-02 10:40:00,16.17,16.18,16.16,16.17,51603.0,12.5859,12.5936,12.5781,12.5859,51603.0
2018-04-02 10:50:00,16.17,16.17,16.11,16.11,34602.0,12.5859,12.5859,12.5392,12.5392,34602.0
2018-04-02 11:00:00,16.11,16.11,16.06,16.08,114747.0,12.5392,12.5392,12.5002,12.5158,114747.0
2018-04-02 11:10:00,16.08,16.09,16.05,16.06,82362.0,12.5158,12.5236,12.4925,12.5002,82362.0
2018-04-02 11:20:00,16.07,16.08,16.05,16.08,97896.0,12.508,12.5158,12.4925,12.5158,97896.0
2018-04-02 11:30:00,16.08,16.08,15.96,15.98,159585.0,12.5158,12.5158,12.4224,12.438,159585.0
2018-04-02 11:40:00,15.97,16.02,15.95,16.01,76485.0,12.4302,12.4691,12.4146,12.4613,76485.0
2018-04-02 11:50:00,16.01,16.02,15.97,15.99,200070.0,12.4613,12.4691,12.4302,12.4458,200070.0
2018-04-02 12:00:00,15.98,15.99,15.93,15.94,99663.0,12.438,12.4458,12.3991,12.4068,99663.0
2018-04-02 12:10:00,15.93,15.95,15.91,15.95,178176.0,12.3991,12.4146,12.3835,12.4146,178176.0
2018-04-02 12:20:00,15.95,15.96,15.94,15.96,70404.0,12.4146,12.4224,12.4068,12.4224,70404.0
2018-04-02 12:30:00,15.96,16.0,15.95,15.97,64344.0,12.4224,12.4535,12.4146,12.4302,64344.0
2018-04-02 12:40:00,15.97,16.01,15.96,15.99,81411.0,12.4302,12.4613,12.4224,12.4458,81411.0
2018-04-02 12:50:00,15.98,15.98,15.95,15.96,74583.0,12.438,12.438,12.4146,12.4224,74583.0
2018-04-02 13:00:00,15.97,15.97,15.94,15.94,56232.0,12.4302,12.4302,12.4068,12.4068,56232.0
2018-04-02 13:10:00,15.94,15.96,15.94,15.94,67599.0,12.4068,12.4224,12.4068,12.4068,67599.0
2018-04-02 13:20:00,15.94,15.95,15.89,15.89,102756.0,12.4068,12.4146,12.3679,12.3679,102756.0
2018-04-02 13:30:00,15.9,15.93,15.89,15.9,82224.0,12.3757,12.3991,12.3679,12.3757,82224.0
2018-04-02 13:40:00,15.9,15.9,15.82,15.83,189924.0,12.3757,12.3757,12.3134,12.3212,189924.0
2018-04-02 13:50:00,15.83,15.85,15.82,15.82,111162.0,12.3212,12.3368,12.3134,12.3134,111162.0
2018-04-02 14:00:00,15.82,15.83,15.78,15.83,277758.0,12.3134,12.3212,12.2823,12.3212,277758.0
2018-04-02 14:10:00,15.83,15.85,15.81,15.85,122562.0,12.3212,12.3368,12.3057,12.3368,122562.0
2018-04-02 14:20:00,15.85,15.88,15.83,15.84,81393.0,12.3368,12.3601,12.3212,12.329,81393.0
2018-04-02 14:30:00,15.83,15.87,15.83,15.84,121320.0,12.3212,12.3524,12.3212,12.329,121320.0
2018-04-02 14:40:00,15.85,15.87,15.82,15.87,74079.0,12.3368,12.3524,12.3134,12.3524,74079.0
2018-04-02 14:50:00,15.87,15.9,15.86,15.89,183066.0,12.3524,12.3757,12.3446,12.3679,183066.0
2018-04-02 15:00:00,15.89,15.9,15.86,15.87,184941.0,12.3679,12.3757,12.3446,12.3524,184941.0
2018-04-02 15:10:00,15.86,15.91,15.86,15.91,64164.0,12.3446,12.3835,12.3446,12.3835,64164.0
2018-04-02 15:20:00,15.92,15.92,15.87,15.88,124320.0,12.3913,12.3913,12.3524,12.3601,124320.0
2018-04-02 15:30:00,15.88,15.9,15.85,15.88,113568.0,12.3601,12.3757,12.3368,12.3601,113568.0
2018-04-02 15:40:00,15.88,15.95,15.86,15.94,139263.0,12.3601,12.4146,12.3446,12.4068,139263.0
2018-04-02 15:50:00,15.93,15.99,15.93,15.95,268071.0,12.3991,12.4458,12.3991,12.4146,268071.0
2018-04-03 09:30:00,16.03,16.03,16.0,16.02,106365.0,12.4769,12.4769,12.4535,12.4691,106365.0
2018-04-03 09:40:00,16.03,16.04,15.99,16.03,55317.0,12.4769,12.4847,12.4458,12.4769,55317.0
2018-04-03 09:50:00,16.03,16.03,15.99,16.01,71433.0,12.4769,12.4769,12.4458,12.4613,71433.0
2018-04-03 10:00:00,16.01,16.02,15.99,16.01,49158.0,12.4613,12.4691,12.4458,12.4613,49158.0
2018-04-03 10:10:00,16.0,16.0,15.96,15.96,86757.0,12.4535,12.4535,12.4224,12.4224,86757.0
2018-04-03 10:20:00,15.96,15.98,15.95,15.98,87405.0,12.4224,12.438,12.4146,12.438,87405.0
2018-04-03 10:30:00,15.98,16.01,15.98,15.99,92022.0,12.438,12.4613,12.438,12.4458,92022.0
2018-04-03 10:40:00,15.99,16.05,15.99,16.05,64695.0,12.4458,12.4925,12.4458,12.4925,64695.0
2018-04-03 10:50:00,16.04,16.07,16.03,16.06,99717.0,12.4847,12.508,12.4769,12.5002,99717.0
2018-04-03 11:00:00,16.07,16.1,16.07,16.1,73581.0,12.508,12.5314,12.508,12.5314,73581.0
2018-04-03 11:10:00,16.09,16.09,16.05,16.07,69933.0,12.5236,12.5236,12.4925,12.508,69933.0
2018-04-03 11:20:00,16.06,16.08,16.05,16.06,54780.0,12.5002,12.5158,12.4925,12.5002,54780.0
2018-04-03 11:30:00,16.06,16.06,16.02,16.02,100002.0,12.5002,12.5002,12.4691,12.4691,100002.0
2018-04-03 11:40:00,16.02,16.06,16.02,16.04,51213.0,12.4691,12.5002,12.4691,12.4847,51213.0
2018-04-03 11:50:00,16.04,16.04,16.01,16.01,72387.0,12.4847,12.4847,12.4613,12.4613,72387.0
2018-04-03 12:00:00,16.02,16.04,16.02,16.03,104268.0,12.4691,12.4847,12.4691,12.4769,104268.0
2018-04-03 12:10:00,16.03,16.04,16.02,16.02,16611.0,12.4769,12.4847,12.4691,12.4691,16611.0
2018-04-03 12:20:00,16.02,16.03,16.0,16.01,21879.0,12.4691,12.4769,12.4535,12.4613,21879.0
2018-04-03 12:30:00,16.02,16.03,16.01,16.01,5520.0,12.4691,12.4769,12.4613,12.4613,5520.0
2018-04-03 12:40:00,16.03,16.04,16.01,16.02,296871.0,12.4769,12.4847,12.4613,12.4691,296871.0
2018-04-03 12:50:00,16.02,16.04,16.02,16.03,18708.0,12.4691,12.4847,12.4691,12.4769,18708.0
2018-04-03 13:00:00,16.03,16.04,16.02,16.04,20076.0,12.4769,12.4847,12.4691,12.4847,20076.0
2018-04-03 13:10:00,16.04,16.05,16.02,16.04,42708.0,12.4847,12.4925,12.4691,12.4847,42708.0
2018-04-03 13:20:00,16.04,16.09,16.04,16.07,35937.0,12.4847,12.5236,12.4847,12.508,35937.0
2018-04-03 13:30:00,16.07,16.08,16.05,16.05,12996.0,12.508,12.5158,12.4925,12.4925,12996.0
2018-04-03 13:40:00,16.04,16.06,16.03,16.03,19047.0,12.4847,12.5002,12.4769,12.4769,19047.0
2018-04-03 13:50:00,16.04,16.08,16.03,16.07,26475.0,12.4847,12.5158,12.4769,12.508,26475.0
2018-04-03 14:00:00,16.07,16.07,16.05,16.05,9027.0,12.508,12.508,12.4925,12.4925,9027.0
2018-04-03 14:10:00,16.05,16.05,16.02,16.03,38337.0,12.4925,12.4925,12.4691,12.4769,38337.0
2018-04-03 14:20:00,16.05,16.05,16.02,16.02,16899.0,12.4925,12.4925,12.4691,12.4691,16899.0
2018-04-03 14:30:00,16.03,16.03,16.0,16.01,24819.0,12.4769,12.4769,12.4535,12.4613,24819.0
2018-04-03 14:40:00,16.02,16.08,16.0,16.07,67995.0,12.4691,12.5158,12.4535,12.508,67995.0
2018-04-03 14:50:00,16.06,16.1,16.05,16.09,209874.0,12.5002,12.5314,12.4925,12.5236,209874.0
2018-04-03 15:00:00,16.08,16.18,16.08,16.18,82065.0,12.5158,12.5936,12.5158,12.5936,82065.0
2018-04-03 15:10:00,16.18,16.19,16.13,16.16,266043.0,12.5936,12.6014,12.5547,12.5781,266043.0
2018-04-03 15:20:00,16.16,16.2,16.14,16.19,36402.0,12.5781,12.6092,12.5625,12.6014,36402.0
2018-04-03 15:30:00,16.19,16.19,16.11,16.14,65463.0,12.6014,12.6014,12.5392,12.5625,65463.0
2018-04-03 15:40:00,16.14,16.17,16.13,16.14,85836.0,12.5625,12.5859,12.5547,12.5625,85836.0
2018-04-03 15:50:00,16.13,16.18,16.13,16.17,109065.0,12.5547,12.5936,12.5547,12.5859,109065.0
2018-04-04 09:30:00,15.95,16.02,15.95,16.0,157434.0,12.4146,12.4691,12.4146,12.4535,157434.0
2018-04-04 09:40:00,16.0,16.04,15.99,16.02,90834.0,12.4535,12.4847,12.4458,12.4691,90834.0
2018-04-04 09:50:00,16.02,16.07,16.01,16.07,42795.0,12.4691,12.508,12.4613,12.508,42795.0
2018-04-04 10:00:00,16.06,16.09,16.03,16.08,51069.0,12.5002,12.5236,12.4769,12.5158,51069.0
2018-04-04 10:10:00,16.08,16.1,16.07,16.09,40530.0,12.5158,12.5314,12.508,12.5236,40530.0
2018-04-04 10:20:00,16.09,16.09,16.06,16.08,37599.0,12.5236,12.5236,12.5002,12.5158,37599.0
2018-04-04 10:30:00,16.09,16.09,16.06,16.09,34338.0,12.5236,12.5236,12.5002,12.5236,34338.0
2018-04-04 10:40:00,16.09,16.15,16.09,16.15,89958.0,12.5236,12.5703,12.5236,12.5703,89958.0
2018-04-04 10:50:00,16.15,16.16,16.13,16.16,35766.0,12.5703,12.5781,12.5547,12.5781,35766.0
2018-04-04 11:00:00,16.15,16.15,16.13,16.14,23685.0,12.5703,12.5703,12.5547,12.5625,23685.0
2018-04-04 11:10:00,16.15,16.17,16.14,16.16,27561.0,12.5703,12.5859,12.5625,12.5781,27561.0
2018-04-04 11:20:00,16.16,16.18,16.16,16.17,118404.0,12.5781,12.5936,12.5781,12.5859,118404.0
2018-04-04 11:30:00,16.16,16.19,16.15,16.16,108471.0,12.5781,12.6014,12.5703,12.5781,108471.0
2018-04-04 11:40:00,16.15,16.16,16.14,16.15,53187.0,12.5703,12.5781,12.5625,12.5703,53187.0
2018-04-04 11:50:00,16.14,16.16,16.14,16.16,17394.0,12.5625,12.5781,12.5625,12.5781,17394.0
2018-04-04 12:00:00,16.16,16.19,16.15,16.19,132096.0,12.5781,12.6014,12.5703,12.6014,132096.0
2018-04-04 12:10:00,16.19,16.21,16.18,16.19,76119.0,12.6014,12.617,12.5936,12.6014,76119.0
2018-04-04 12:20:00,16.18,16.21,16.17,16.19,40851.0,12.5936,12.617,12.5859,12.6014,40851.0
2018-04-04 12:30:00,16.2,16.22,16.19,16.21,31500.0,12.6092,12.6248,12.6014,12.617,31500.0
2018-04-04 12:40:00,16.21,16.23,16.19,16.22,30849.0,12.617,12.6326,12.6014,12.6248,30849.0
2018-04-04 12:50:00,16.21,16.22,16.2,16.21,21873.0,12.617,12.6248,12.6092,12.617,21873.0
2018-04-04 13:00:00,16.21,16.21,16.19,16.19,26970.0,12.617,12.617,12.6014,12.6014,26970.0
2018-04-04 13:10:00,16.19,16.19,16.18,16.19,45453.0,12.6014,12.6014,12.5936,12.6014,45453.0
2018-04-04 13:20:00,16.17,16.19,16.15,16.15,72825.0,12.5859,12.6014,12.5703,12.5703,72825.0
2018-04-04 13:30:00,16.16,16.18,16.16,16.18,13953.0,12.5781,12.5936,12.5781,12.5936,13953.0
2018-04-04 13:40:00,16.19,16.2,16.16,16.17,35085.0,12.6014,12.6092,12.5781,12.5859,35085.0
2018-04-04 13:50:00,16.17,16.18,16.16,16.18,11094.0,12.5859,12.5936,12.5781,12.5936,11094.0
2018-04-04 14:00:00,16.19,16.22,16.18,16.21,38817.0,12.6014,12.6248,12.5936,12.617,38817.0
2018-04-04 14:10:00,16.22,16.27,16.22,16.26,45381.0,12.6248,12.6637,12.6248,12.6559,45381.0
2018-04-04 14:20:00,16.27,16.3,16.27,16.29,52461.0,12.6637,12.687,12.6637,12.6793,52461.0
2018-04-04 14:30:00,16.29,16.29,16.26,16.26,50745.0,12.6793,12.6793,12.6559,12.6559,50745.0
2018-04-04 14:40:00,16.28,16.32,16.28,16.31,35073.0,12.6715,12.7026,12.6715,12.6948,35073.0
2018-04-04 14:50:00,16.32,16.32,16.3,16.32,24441.0,12.7026,12.7026,12.687,12.7026,24441.0
2018-04-04 15:00:00,16.32,16.35,16.32,16.35,46425.0,12.7026,12.726,12.7026,12.726,46425.0
2018-04-04 15:10:00,16.35,16.35,16.31,16.31,23394.0,12.726,12.726,12.6948,12.6948,23394.0
2018-04-04 15:20:00,16.31,16.37,16.31,16.36,41451.0,12.6948,12.7415,12.6948,12.7337,41451.0
2018-04-04 15:30:00,16.37,16.38,16.36,16.37,66690.0,12.7415,12.7493,12.7337,12.7415,66690.0
2018-04-04 15:40:00,16.37,16.38,16.35,16.38,150321.0,12.7415,12.7493,12.726,12.7493,150321.0
2018-04-04 15:50:00,16.38,16.4,16.37,16.37,110469.0,12.7493,12.7649,12.7415,12.7415,110469.0
2018-04-05 09:30:00,16.42,16.42,16.37,16.37,106395.0,12.7804,12.7804,12.7415,12.7415,106395.0
2018-04-05 09:40:00,16.36,16.38,16.35,16.37,66948.0,12.7337,12.7493,12.726,12.7415,66948.0
2018-04-05 09:50:00,16.37,16.4,16.36,16.4,42237.0,12.7415,12.7649,12.7337,12.7649,42237.0
2018-04-05 10:00:00,16.4,16.4,16.38,16.39,82650.0,12.7649,12.7649,12.7493,12.7571,82650.0
2018-04-05 10:10:00,16.4,16.41,16.38,16.39,30654.0,12.7649,12.7727,12.7493,12.7571,30654.0
2018-04-05 10:20:00,16.39,16.4,16.38,16.4,22212.0,12.7571,12.7649,12.7493,12.7649,22212.0
2018-04-05 10:30:00,16.4,16.41,16.38,16.39,26205.0,12.7649,12.7727,12.7493,12.7571,26205.0
2018-04-05 10:40:00,16.39,16.4,16.38,16.38,26499.0,12.7571,12.7649,12.7493,12.7493,26499.0
2018-04-05 10:50:00,16.38,16.4,16.38,16.39,19818.0,12.7493,12.7649,12.7493,12.7571,19818.0
2018-04-05 11:00:00,16.38,16.44,16.38,16.44,15582.0,12.7493,12.796,12.7493,12.796,15582.0
2018-04-05 11:10:00,16.44,16.46,16.43,16.45,83616.0,12.796,12.8116,12.7882,12.8038,83616.0
2018-04-05 11:20:00,16.46,16.47,16.45,16.47,22938.0,12.8116,12.8194,12.8038,12.8194,22938.0
2018-04-05 11:30:00,16.46,16.48,16.46,16.46,38151.0,12.8116,12.8271,12.8116,12.8116,38151.0
2018-04-05 11:40:00,16.47,16.47,16.45,16.45,24306.0,12.8194,12.8194,12.8038,12.8038,24306.0
2018-04-05 11:50:00,16.45,16.47,16.44,16.47,187518.0,12.8038,12.8194,12.796,12.8194,187518.0
2018-04-05 12:00:00,16.47,16.47,16.45,16.46,24402.0,12.8194,12.8194,12.8038,12.8116,24402.0
2018-04-05 12:10:00,16.46,16.46,16.42,16.43,41274.0,12.8116,12.8116,12.7804,12.7882,41274.0
2018-04-05 12:20:00,16.43,16.44,16.42,16.43,22845.0,12.7882,12.796,12.7804,12.7882,22845.0
2018-04-05 12:30:00,16.44,16.44,16.42,16.44,27594.0,12.796,12.796,12.7804,12.796,27594.0
2018-04-05 12:40:00,16.44,16.44,16.42,16.43,24888.0,12.796,12.796,12.7804,12.7882,24888.0
2018-04-05 12:50:00,16.44,16.45,16.43,16.44,32175.0,12.796,12.8038,12.7882,12.796,32175.0
2018-04-05 13:00:00,16.44,16.46,16.44,16.45,425232.0,12.796,12.8116,12.796,12.8038,425232.0
2018-04-05 13:10:00,16.45,16.45,16.41,16.41,16878.0,12.8038,12.8038,12.7727,12.7727,16878.0
2018-04-05 13:20:00,16.41,16.41,16.39,16.39,24750.0,12.7727,12.7727,12.7571,12.7571,24750.0
2018-04-05 13:30:00,16.4,16.42,16.39,16.4,44736.0,12.7649,12.7804,12.7571,12.7649,44736.0
2018-04-05 13:40:00,16.39,16.39,16.36,16.39,24684.0,12.7571,12.7571,12.7337,12.7571,24684.0
2018-04-05 13:50:00,16.39,16.41,16.39,16.4,6021.0,12.7571,12.7727,12.7571,12.7649,6021.0
2018-04-05 14:00:00,16.4,16.42,16.38,16.39,16206.0,12.7649,12.7804,12.7493,12.7571,16206.0
2018-04-05 14:10:00,16.39,16.42,16.39,16.42,13368.0,12.7571,12.7804,12.7571,12.7804,13368.0
2018-04-05 14:20:00,16.41,16.42,16.39,16.4,10284.0,12.7727,12.7804,12.7571,12.7649,10284.0
2018-04-05 14:30:00,16.4,16.44,16.4,16.43,14817.0,12.7649,12.796,12.7649,12.7882,14817.0
2018-04-05 14:40:00,16.43,16.47,16.43,16.46,24411.0,12.7882,12.8194,12.7882,12.8116,24411.0
2018-04-05 14:50:00,16.46,16.48,16.46,16.47,1428006.0,12.8116,12.8271,12.8116,12.8194,1428006.0
2018-04-05 15:00:00,16.47,16.48,16.45,16.48,121407.0,12.8194,12.8271,12.8038,12.8271,121407.0
2018-04-05 15:10:00,16.49,16.49,16.48,16.48,28584.0,12.8349,12.8349,12.8271,12.8271,28584.0
2018-04-05 15:20:00,16.48,16.49,16.46,16.47,30243.0,12.8271,12.8349,12.8116,12.8194,30243.0
2018-04-05 15:30:00,16.47,16.47,16.42,16.42,45663.0,12.8194,12.8194,12.7804,12.7804,45663.0
2018-04-05 15:40:00,16.42,16.47,16.42,16.46,40701.0,12.7804,12.8194,12.7804,12.8116,40701.0
2018-04-05 15:50:00,16.47,16.48,16.45,16.45,78189.0,12.8194,12.8271,12.8038,12.8038,78189.0
2018-04-06 09:30:00,16.35,16.4,16.3,16.39,174474.0,12.726,12.7649,12.687,12.7571,174474.0
2018-04-06 09:40:00,16.39,16.4,16.38,16.4,43797.0,12.7571,12.7649,12.7493,12.7649,43797.0
2018-04-06 09:50:00,16.41,16.43,16.4,16.41,141513.0,12.7727,12.7882,12.7649,12.7727,141513.0
2018-04-06 10:00:00,16.42,16.42,16.4,16.4,65931.0,12.7804,12.7804,12.7649,12.7649,65931.0
2018-04-06 10:10:00,16.4,16.41,16.39,16.41,53385.0,12.7649,12.7727,12.7571,12.7727,53385.0
2018-04-06 10:20:00,16.42,16.42,16.38,16.38,56364.0,12.7804,12.7804,12.7493,12.7493,56364.0
2018-04-06 10:30:00,16.39,16.39,16.34,16.36,34026.0,12.7571,12.7571,12.7182,12.7337,34026.0
2018-04-06 10:40:00,16.34,16.35,16.3,16.32,49104.0,12.7182,12.726,12.687,12.7026,49104.0
2018-04-06 10:50:00,16.31,16.33,16.3,16.3,41031.0,12.6948,12.7104,12.687,12.687,41031.0
2018-04-06 11:00:00,16.3,16.3,16.27,16.29,64587.0,12.687,12.687,12.6637,12.6793,64587.0
2018-04-06 11:10:00,16.3,16.3,16.28,16.28,30351.0,12.687,12.687,12.6715,12.6715,30351.0
2018-04-06 11:20:00,16.29,16.29,16.26,16.28,44202.0,12.6793,12.6793,12.6559,12.6715,44202.0
2018-04-06 11:30:00,16.29,16.31,16.28,16.31,43395.0,12.6793,12.6948,12.6715,12.6948,43395.0
2018-04-06 11:40:00,16.31,16.32,16.28,16.28,29304.0,12.6948,12.7026,12.6715,12.6715,29304.0
2018-04-06 11:50:00,16.28,16.32,16.27,16.32,42243.0,12.6715,12.7026,12.6637,12.7026,42243.0
2018-04-06 12:00:00,16.31,16.31,16.28,16.3,32457.0,12.6948,12.6948,12.6715,12.687,32457.0
2018-04-06 12:10:00,16.29,16.29,16.26,16.26,232158.0,12.6793,12.6793,12.6559,12.6559,232158.0
2018-04-06 12:20:00,16.25,16.26,16.24,16.24,59445.0,12.6481,12.6559,12.6403,12.6403,59445.0
2018-04-06 12:30:00,16.24,16.29,16.23,16.28,59682.0,12.6403,12.6793,12.6326,12.6715,59682.0
2018-04-06 12:40:00,16.28,16.31,16.28,16.3,44622.0,12.6715,12.6948,12.6715,12.687,44622.0
2018-04-06 12:50:00,16.3,16.33,16.28,16.33,40785.0,12.687,12.7104,12.6715,12.7104,40785.0
2018-04-06 13:00:00,16.32,16.32,16.28,16.29,44340.0,12.7026,12.7026,12.6715,12.6793,44340.0
2018-04-06 13:10:00,16.27,16.28,16.26,16.27,59535.0,12.6637,12.6715,12.6559,12.6637,59535.0
2018-04-06 13:20:00,16.27,16.3,16.27,16.29,42171.0,12.6637,12.687,12.6637,12.6793,42171.0
2018-04-06 13:30:00,16.3,16.31,16.25,16.26,66444.0,12.687,12.6948,12.6481,12.6559,66444.0
2018-04-06 13:40:00,16.25,16.26,16.21,16.21,55920.0,12.6481,12.6559,12.617,12.617,55920.0
2018-04-06 13:50:00,16.21,16.21,16.16,16.16,75186.0,12.617,12.617,12.5781,12.5781,75186.0
2018-04-06 14:00:00,16.16,16.18,16.12,16.14,106035.0,12.5781,12.5936,12.5469,12.5625,106035.0
2018-04-06 14:10:00,16.14,16.16,16.13,16.13,90102.0,12.5625,12.5781,12.5547,12.5547,90102.0
2018-04-06 14:20:00,16.15,16.16,16.11,16.12,84627.0,12.5703,12.5781,12.5392,12.5469,84627.0
2018-04-06 14:30:00,16.11,16.12,16.06,16.07,63936.0,12.5392,12.5469,12.5002,12.508,63936.0
2018-04-06 14:40:00,16.07,16.11,16.06,16.07,53520.0,12.508,12.5392,12.5002,12.508,53520.0
2018-04-06 14:50:00,16.06,16.06,16.02,16.04,141879.0,12.5002,12.5002,12.4691,12.4847,141879.0
2018-04-06 15:00:00,16.04,16.06,16.01,16.04,178386.0,12.4847,12.5002,12.4613,12.4847,178386.0
2018-04-06 15:10:00,16.04,16.09,16.03,16.06,113736.0,12.4847,12.5236,12.4769,12.5002,113736.0
2018-04-06 15:20:00,16.06,16.09,16.05,16.06,110361.0,12.5002,12.5236,12.4925,12.5002,110361.0
2018-04-06 15:30:00,16.05,16.11,16.05,16.11,96378.0,12.4925,12.5392,12.4925,12.5392,96378.0
2018-04-06 15:40:00,16.11,16.14,16.09,16.1,107172.0,12.5392,12.5625,12.5236,12.5314,107172.0
2018-04-06 15:50:00,16.1,16.17,16.1,16.12,213651.0,12.5314,12.5859,12.5314,12.5469,213651.0
2018-04-09 09:30:00,16.18,16.2,16.14,16.14,157287.0,12.5936,12.6092,12.5625,12.5625,157287.0
2018-04-09 09:40:00,16.14,16.16,16.13,16.15,44355.0,12.5625,12.5781,12.5547,12.5703,44355.0
2018-04-09 09:50:00,16.16,16.22,16.16,16.22,72363.0,12.5781,12.6248,12.5781,12.6248,72363.0
2018-04-09 10:00:00,16.22,16.22,16.18,16.19,50091.0,12.6248,12.6248,12.5936,12.6014,50091.0
2018-04-09 10:10:00,16.18,16.2,16.17,16.18,32118.0,12.5936,12.6092,12.5859,12.5936,32118.0
2018-04-09 10:20:00,16.18,16.21,16.18,16.21,68733.0,12.5936,12.617,12.5936,12.617,68733.0
2018-04-09 10:30:00,16.22,16.25,16.21,16.25,38976.0,12.6248,12.6481,12.617,12.6481,38976.0
2018-04-09 10:40:00,16.24,16.26,16.24,16.25,97767.0,12.6403,12.6559,12.6403,12.6481,97767.0
2018-04-09 10:50:00,16.25,16.26,16.24,16.25,59595.0,12.6481,12.6559,12.6403,12.6481,59595.0
2018-04-09 11:00:00,16.25,16.26,16.23,16.24,42519.0,12.6481,12.6559,12.6326,12.6403,42519.0
2018-04-09 11:10:00,16.26,16.28,16.25,16.28,33957.0,12.6559,12.6715,12.6481,12.6715,33957.0
2018-04-09 11:20:00,16.28,16.28,16.27,16.28,63690.0,12.6715,12.6715,12.6637,12.6715,63690.0
2018-04-09 11:30:00,16.28,16.3,16.28,16.29,71085.0,12.6715,12.687,12.6715,12.6793,71085.0
2018-04-09 11:40:00,16.29,16.32,16.29,16.31,65940.0,12.6793,12.7026,12.6793,12.6948,65940.0
2018-04-09 11:50:00,16.31,16.32,16.28,16.3,77559.0,12.6948,12.7026,12.6715,12.687,77559.0
2018-04-09 12:00:00,16.3,16.32,16.3,16.32,65628.0,12.687,12.7026,12.687,12.7026,65628.0
2018-04-09 12:10:00,16.32,16.32,16.3,16.3,37857.0,12.7026,12.7026,12.687,12.687,37857.0
2018-04-09 12:20:00,16.3,16.31,16.29,16.3,100731.0,12.687,12.6948,12.6793,12.687,100731.0
2018-04-09 12:30:00,16.3,16.31,16.29,16.29,67050.0,12.687,12.6948,12.6793,12.6793,67050.0
2018-04-09 12:40:00,16.29,16.32,16.28,16.31,98121.0,12.6793,12.7026,12.6715,12.6948,98121.0
2018-04-09 12:50:00,16.31,16.32,16.31,16.31,57084.0,12.6948,12.7026,12.6948,12.6948,57084.0
2018-04-09 13:00:00,16.31,16.34,16.31,16.33,41655.0,12.6948,12.7182,12.6948,12.7104,41655.0
2018-04-09 13:10:00,16.34,16.34,16.32,16.33,47862.0,12.7182,12.7182,12.7026,12.7104,47862.0
2018-04-09 13:20:00,16.33,16.33,16.32,16.33,54252.0,12.7104,12.7104,12.7026,12.7104,54252.0
2018-04-09 13:30:00,16.34,16.34,16.32,16.33,27408.0,12.7182,12.7182,12.7026,12.7104,27408.0
2018-04-09 13:40:00,16.33,16.34,16.32,16.33,46488.0,12.7104,12.7182,12.7026,12.7104,46488.0
2018-04-09 13:50:00,16.33,16.35,16.33,16.35,57216.0,12.7104,12.726,12.7104,12.726,57216.0
2018-04-09 14:00:00,16.34,16.34,16.31,16.32,95637.0,12.7182,12.7182,12.6948,12.7026,95637.0
2018-04-09 14:10:00,16.31,16.33,16.3,16.32,45429.0,12.6948,12.7104,12.687,12.7026,45429.0
2018-04-09 14:20:00,16.33,16.33,16.29,16.3,23745.0,12.7104,12.7104,12.6793,12.687,23745.0
2018-04-09 14:30:00,16.29,16.31,16.28,16.29,57684.0,12.6793,12.6948,12.6715,12.6793,57684.0
2018-04-09 14:40:00,16.29,16.29,16.26,16.28,61095.0,12.6793,12.6793,12.6559,12.6715,61095.0
2018-04-09 14:50:00,16.28,16.3,16.28,16.3,34956.0,12.6715,12.687,12.6715,12.687,34956.0
2018-04-09 15:00:00,16.3,16.3,16.29,16.3,43188.0,12.687,12.687,12.6793,12.687,43188.0
2018-04-09 15:10:00,16.3,16.3,16.24,16.25,51849.0,12.687,12.687,12.6403,12.6481,51849.0
2018-04-09 15:20:00,16.24,16.24,16.22,16.24,98835.0,12.6403,12.6403,12.6248,12.6403,98835.0
2018-04-09 15:30:00,16.24,16.24,16.21,16.21,97137.0,12.6403,12.6403,12.617,12.617,97137.0
2018-04-09 15:40:00,16.21,16.22,16.18,16.18,77598.0,12.617,12.6248,12.5936,12.5936,77598.0
2018-04-09 15:50:00,16.17,16.18,16.11,16.12,147726.0,12.5859,12.5936,12.5392,12.5469,147726.0
2018-04-10 09:30:00,16.33,16.35,16.32,16.34,152226.0,12.7104,12.726,12.7026,12.7182,152226.0
2018-04-10 09:40:00,16.34,16.35,16.32,16.35,55392.0,12.7182,12.726,12.7026,12.726,55392.0
2018-04-10 09:50:00,16.34,16.35,16.29,16.3,19101.0,12.7182,12.726,12.6793,12.687,19101.0
2018-04-10 10:00:00,16.3,16.31,16.29,16.31,44556.0,12.687,12.6948,12.6793,12.6948,44556.0
2018-04-10 10:10:00,16.31,16.35,16.31,16.34,134559.0,12.6948,12.726,12.6948,12.7182,134559.0
2018-04-10 10:20:00,16.34,16.38,16.33,16.37,64983.0,12.7182,12.7493,12.7104,12.7415,64983.0
2018-04-10 10:30:00,16.37,16.39,16.37,16.37,25122.0,12.7415,12.7571,12.7415,12.7415,25122.0
2018-04-10 10:40:00,16.38,16.4,16.38,16.39,28674.0,12.7493,12.7649,12.7493,12.7571,28674.0
2018-04-10 10:50:00,16.39,16.4,16.38,16.38,52647.0,12.7571,12.7649,12.7493,12.7493,52647.0
2018-04-10 11:00:00,16.39,16.41,16.38,16.39,50955.0,12.7571,12.7727,12.7493,12.7571,50955.0
2018-04-10 11:10:00,16.38,16.38,16.36,16.37,24726.0,12.7493,12.7493,12.7337,12.7415,24726.0
2018-04-10 11:20:00,16.37,16.39,16.37,16.37,41364.0,12.7415,12.7571,12.7415,12.7415,41364.0
2018-04-10 11:30:00,16.37,16.39,16.37,16.39,37830.0,12.7415,12.7571,12.7415,12.7571,37830.0
2018-04-10 11:40:00,16.39,16.4,16.32,16.34,123507.0,12.7571,12.7649,12.7026,12.7182,123507.0
2018-04-10 11:50:00,16.33,16.38,16.33,16.37,141330.0,12.7104,12.7493,12.7104,12.7415,141330.0
2018-04-10 12:00:00,16.38,16.38,16.35,16.36,33279.0,12.7493,12.7493,12.726,12.7337,33279.0
2018-04-10 12:10:00,16.37,16.37,16.34,16.34,27435.0,12.7415,12.7415,12.7182,12.7182,27435.0
2018-04-10 12:20:00,16.34,16.34,16.23,16.28,231027.0,12.7182,12.7182,12.6326,12.6715,231027.0
2018-04-10 12:30:00,16.28,16.34,16.27,16.33,45888.0,12.6715,12.7182,12.6637,12.7104,45888.0
2018-04-10 12:40:00,16.34,16.36,16.32,16.36,49944.0,12.7182,12.7337,12.7026,12.7337,49944.0
2018-04-10 12:50:00,16.35,16.36,16.34,16.35,38469.0,12.726,12.7337,12.7182,12.726,38469.0
2018-04-10 13:00:00,16.35,16.37,16.35,16.35,26955.0,12.726,12.7415,12.726,12.726,26955.0
2018-04-10 13:10:00,16.35,16.39,16.35,16.37,74334.0,12.726,12.7571,12.726,12.7415,74334.0
2018-04-10 13:20:00,16.36,16.39,16.36,16.39,25062.0,12.7337,12.7571,12.7337,12.7571,25062.0
2018-04-10 13:30:00,16.37,16.4,16.37,16.39,36267.0,12.7415,12.7649,12.7415,12.7571,36267.0
2018-04-10 13:40:00,16.39,16.39,16.32,16.34,28869.0,12.7571,12.7571,12.7026,12.7182,28869.0
2018-04-10 13:50:00,16.34,16.39,16.34,16.39,12105.0,12.7182,12.7571,12.7182,12.7571,12105.0
2018-04-10 14:00:00,16.39,16.41,16.38,16.4,39684.0,12.7571,12.7727,12.7493,12.7649,39684.0
2018-04-10 14:10:00,16.4,16.41,16.39,16.4,79725.0,12.7649,12.7727,12.7571,12.7649,79725.0
2018-04-10 14:20:00,16.39,16.4,16.37,16.37,42630.0,12.7571,12.7649,12.7415,12.7415,42630.0
2018-04-10 14:30:00,16.37,16.39,16.34,16.36,44406.0,12.7415,12.7571,12.7182,12.7337,44406.0
2018-04-10 14:40:00,16.36,16.39,16.32,16.36,98199.0,12.7337,12.7571,12.7026,12.7337,98199.0
2018-04-10 14:50:00,16.36,16.39,16.36,16.39,19671.0,12.7337,12.7571,12.7337,12.7571,19671.0
2018-04-10 15:00:00,16.4,16.41,16.37,16.41,56358.0,12.7649,12.7727,12.7415,12.7727,56358.0
2018-04-10 15:10:00,16.41,16.42,16.39,16.41,92676.0,12.7727,12.7804,12.7571,12.7727,92676.0
2018-04-10 15:20:00,16.41,16.42,16.37,16.39,79581.0,12.7727,12.7804,12.7415,12.7571,79581.0
2018-04-10 15:30:00,16.39,16.39,16.36,16.38,116220.0,12.7571,12.7571,12.7337,12.7493,116220.0
2018-04-10 15:40:00,16.38,16.39,16.37,16.37,87933.0,12.7493,12.7571,12.7415,12.7415,87933.0
2018-04-10 15:50:00,16.38,16.39,16.35,16.36,50919.0,12.7493,12.7571,12.726,12.7337,50919.0
2018-04-11 09:30:00,16.27,16.29,16.25,16.28,119856.0,12.6637,12.6793,12.6481,12.6715,119856.0
2018-04-11 09:40:00,16.28,16.32,16.28,16.29,56217.0,12.6715,12.7026,12.6715,12.6793,56217.0
2018-04-11 09:50:00,16.3,16.33,16.29,16.33,49116.0,12.687,12.7104,12.6793,12.7104,49116.0
2018-04-11 10:00:00,16.33,16.34,16.3,16.31,106347.0,12.7104,12.7182,12.687,12.6948,106347.0
2018-04-11 10:10:00,16.3,16.32,16.3,16.32,27663.0,12.687,12.7026,12.687,12.7026,27663.0
2018-04-11 10:20:00,16.32,16.34,16.32,16.34,41838.0,12.7026,12.7182,12.7026,12.7182,41838.0
2018-04-11 10:30:00,16.33,16.35,16.33,16.34,34710.0,12.7104,12.726,12.7104,12.7182,34710.0
2018-04-11 10:40:00,16.34,16.34,16.32,16.32,33102.0,12.7182,12.7182,12.7026,12.7026,33102.0
2018-04-11 10:50:00,16.32,16.32,16.28,16.28,40353.0,12.7026,12.7026,12.6715,12.6715,40353.0
2018-04-11 11:00:00,16.28,16.3,16.27,16.29,27075.0,12.6715,12.687,12.6637,12.6793,27075.0
2018-04-11 11:10:00,16.3,16.3,16.28,16.29,30600.0,12.687,12.687,12.6715,12.6793,30600.0
2018-04-11 11:20:00,16.29,16.32,16.28,16.31,56094.0,12.6793,12.7026,12.6715,12.6948,56094.0
2018-04-11 11:30:00,16.31,16.33,16.31,16.33,42930.0,12.6948,12.7104,12.6948,12.7104,42930.0
2018-04-11 11:40:00,16.33,16.35,16.33,16.34,22434.0,12.7104,12.726,12.7104,12.7182,22434.0
2018-04-11 11:50:00,16.34,16.36,16.34,16.35,47445.0,12.7182,12.7337,12.7182,12.726,47445.0
2018-04-11 12:00:00,16.35,16.38,16.35,16.37,148491.0,12.726,12.7493,12.726,12.7415,148491.0
2018-04-11 12:10:00,16.37,16.39,16.36,16.37,22935.0,12.7415,12.7571,12.7337,12.7415,22935.0
2018-04-11 12:20:00,16.37,16.38,16.36,16.37,33888.0,12.7415,12.7493,12.7337,12.7415,33888.0
2018-04-11 12:30:00,16.36,16.37,16.35,16.35,21534.0,12.7337,12.7415,12.726,12.726,21534.0
2018-04-11 12:40:00,16.35,16.37,16.34,16.35,82398.0,12.726,12.7415,12.7182,12.726,82398.0
2018-04-11 12:50:00,16.35,16.35,16.33,16.35,41172.0,12.726,12.726,12.7104,12.726,41172.0
2018-04-11 13:00:00,16.35,16.36,16.34,16.35,40032.0,12.726,12.7337,12.7182,12.726,40032.0
2018-04-11 13:10:00,16.34,16.34,16.32,16.34,32517.0,12.7182,12.7182,12.7026,12.7182,32517.0
2018-04-11 13:20:00,16.35,16.35,16.33,16.34,46254.0,12.726,12.726,12.7104,12.7182,46254.0
2018-04-11 13:30:00,16.34,16.34,16.31,16.34,41883.0,12.7182,12.7182,12.6948,12.7182,41883.0
2018-04-11 13:40:00,16.34,16.34,16.32,16.33,13833.0,12.7182,12.7182,12.7026,12.7104,13833.0
2018-04-11 13:50:00,16.35,16.35,16.34,16.35,28251.0,12.726,12.726,12.7182,12.726,28251.0
2018-04-11 14:00:00,16.35,16.36,16.31,16.31,68505.0,12.726,12.7337,12.6948,12.6948,68505.0
2018-04-11 14:10:00,16.31,16.35,16.3,16.35,27315.0,12.6948,12.726,12.687,12.726,27315.0
2018-04-11 14:20:00,16.35,16.36,16.34,16.34,88332.0,12.726,12.7337,12.7182,12.7182,88332.0
2018-04-11 14:30:00,16.34,16.36,16.34,16.34,34455.0,12.7182,12.7337,12.7182,12.7182,34455.0
2018-04-11 14:40:00,16.35,16.37,16.33,16.34,93399.0,12.726,12.7415,12.7104,12.7182,93399.0
2018-04-11 14:50:00,16.33,16.34,16.32,16.34,75201.0,12.7104,12.7182,12.7026,12.7182,75201.0
2018-04-11 15:00:00,16.35,16.35,16.3,16.31,79509.0,12.726,12.726,12.687,12.6948,79509.0
2018-04-11 15:10:00,16.31,16.31,16.28,16.31,47766.0,12.6948,12.6948,12.6715,12.6948,47766.0
2018-04-11 15:20:00,16.3,16.31,16.3,16.31,81426.0,12.687,12.6948,12.687,12.6948,81426.0
2018-04-11 15:30:00,16.31,16.33,16.31,16.32,64905.0,12.6948,12.7104,12.6948,12.7026,64905.0
2018-04-11 15:40:00,16.32,16.33,16.31,16.31,95649.0,12.7026,12.7104,12.6948,12.6948,95649.0
2018-04-11 15:50:00,16.31,16.31,16.3,16.31,68538.0,12.6948,12.6948,12.687,12.6948,68538.0
2018-04-12 09:30:00,16.39,16.43,16.38,16.4,73878.0,12.7571,12.7882,12.7493,12.7649,73878.0
2018-04-12 09:40:00,16.4,16.45,16.4,16.44,107937.0,12.7649,12.8038,12.7649,12.796,107937.0
2018-04-12 09:50:00,16.44,16.46,16.43,16.46,88230.0,12.796,12.8116,12.7882,12.8116,88230.0
2018-04-12 10:00:00,16.46,16.47,16.45,16.45,73695.0,12.8116,12.8194,12.8038,12.8038,73695.0
2018-04-12 10:10:00,16.45,16.46,16.43,16.46,81663.0,12.8038,12.8116,12.7882,12.8116,81663.0
2018-04-12 10:20:00,16.46,16.47,16.45,16.46,55830.0,12.8116,12.8194,12.8038,12.8116,55830.0
2018-04-12 10:30:00,16.46,16.46,16.44,16.44,68451.0,12.8116,12.8116,12.796,12.796,68451.0
2018-04-12 10:40:00,16.44,16.44,16.41,16.43,89550.0,12.796,12.796,12.7727,12.7882,89550.0
2018-04-12 10:50:00,16.43,16.43,16.42,16.42,62013.0,12.7882,12.7882,12.7804,12.7804,62013.0
2018-04-12 11:00:00,16.42,16.43,16.42,16.43,46251.0,12.7804,12.7882,12.7804,12.7882,46251.0
2018-04-12 11:10:00,16.43,16.45,16.43,16.45,43485.0,12.7882,12.8038,12.7882,12.8038,43485.0
2018-04-12 11:20:00,16.45,16.46,16.44,16.44,64614.0,12.8038,12.8116,12.796,12.796,64614.0
2018-04-12 11:30:00,16.44,16.45,16.43,16.44,51132.0,12.796,12.8038,12.7882,12.796,51132.0
2018-04-12 11:40:00,16.44,16.44,16.41,16.42,57534.0,12.796,12.796,12.7727,12.7804,57534.0
2018-04-12 11:50:00,16.42,16.42,16.4,16.42,25413.0,12.7804,12.7804,12.7649,12.7804,25413.0
2018-04-12 12:00:00,16.43,16.44,16.42,16.43,20979.0,12.7882,12.796,12.7804,12.7882,20979.0
2018-04-12 12:10:00,16.43,16.44,16.42,16.43,63513.0,12.7882,12.796,12.7804,12.7882,63513.0
2018-04-12 12:20:00,16.44,16.44,16.43,16.44,11631.0,12.796,12.796,12.7882,12.796,11631.0
2018-04-12 12:30:00,16.44,16.45,16.44,16.44,34236.0,12.796,12.8038,12.796,12.796,34236.0
2018-04-12 12:40:00,16.44,16.46,16.44,16.46,56559.0,12.796,12.8116,12.796,12.8116,56559.0
2018-04-12 12:50:00,16.46,16.47,16.45,16.46,55374.0,12.8116,12.8194,12.8038,12.8116,55374.0
2018-04-12 13:00:00,16.46,16.46,16.43,16.44,118932.0,12.8116,12.8116,12.7882,12.796,118932.0
2018-04-12 13:10:00,16.44,16.44,16.41,16.42,66162.0,12.796,12.796,12.7727,12.7804,66162.0
2018-04-12 13:20:00,16.42,16.42,16.38,16.38,87744.0,12.7804,12.7804,12.7493,12.7493,87744.0
2018-04-12 13:30:00,16.37,16.42,16.37,16.41,34383.0,12.7415,12.7804,12.7415,12.7727,34383.0
2018-04-12 13:40:00,16.41,16.43,16.41,16.42,27651.0,12.7727,12.7882,12.7727,12.7804,27651.0
2018-04-12 13:50:00,16.42,16.43,16.39,16.4,46701.0,12.7804,12.7882,12.7571,12.7649,46701.0
2018-04-12 14:00:00,16.4,16.43,16.4,16.42,56310.0,12.7649,12.7882,12.7649,12.7804,56310.0
2018-04-12 14:10:00,16.42,16.44,16.42,16.43,127083.0,12.7804,12.796,12.7804,12.7882,127083.0
2018-04-12 14:20:00,16.44,16.45,16.44,16.44,32577.0,12.796,12.8038,12.796,12.796,32577.0
2018-04-12 14:30:00,16.44,16.45,16.42,16.43,48747.0,12.796,12.8038,12.7804,12.7882,48747.0
2018-04-12 14:40:00,16.43,16.43,16.41,16.41,52554.0,12.7882,12.7882,12.7727,12.7727,52554.0
2018-04-12 14:50:00,16.42,16.44,16.42,16.44,37068.0,12.7804,12.796,12.7804,12.796,37068.0
2018-04-12 15:00:00,16.44,16.44,16.41,16.42,44439.0,12.796,12.796,12.7727,12.7804,44439.0
2018-04-12 15:10:00,16.42,16.44,16.41,16.44,90816.0,12.7804,12.796,12.7727,12.796,90816.0
2018-04-12 15:20:00,16.44,16.46,16.44,16.46,58599.0,12.796,12.8116,12.796,12.8116,58599.0
2018-04-12 15:30:00,16.46,16.46,16.44,16.46,51828.0,12.8116,12.8116,12.796,12.8116,51828.0
2018-04-12 15:40:00,16.46,16.46,16.41,16.41,93405.0,12.8116,12.8116,12.7727,12.7727,93405.0
2018-04-12 15:50:00,16.42,16.42,16.4,16.4,88251.0,12.7804,12.7804,12.7649,12.7649,88251.0
2018-04-13 09:30:00,16.5,16.5,16.45,16.47,61791.0,12.8427,12.8427,12.8038,12.8194,61791.0
2018-04-13 09:40:00,16.47,16.48,16.44,16.45,82761.0,12.8194,12.8271,12.796,12.8038,82761.0
2018-04-13 09:50:00,16.45,16.46,16.43,16.43,47451.0,12.8038,12.8116,12.7882,12.7882,47451.0
2018-04-13 10:00:00,16.43,16.44,16.41,16.41,88932.0,12.7882,12.796,12.7727,12.7727,88932.0
2018-04-13 10:10:00,16.4,16.43,16.4,16.43,193272.0,12.7649,12.7882,12.7649,12.7882,193272.0
2018-04-13 10:20:00,16.43,16.43,16.37,16.38,72888.0,12.7882,12.7882,12.7415,12.7493,72888.0
2018-04-13 10:30:00,16.38,16.4,16.37,16.38,56019.0,12.7493,12.7649,12.7415,12.7493,56019.0
2018-04-13 10:40:00,16.39,16.4,16.37,16.4,99519.0,12.7571,12.7649,12.7415,12.7649,99519.0
2018-04-13 10:50:00,16.4,16.4,16.37,16.37,42960.0,12.7649,12.7649,12.7415,12.7415,42960.0
2018-04-13 11:00:00,16.37,16.38,16.34,16.38,49038.0,12.7415,12.7493,12.7182,12.7493,49038.0
2018-04-13 11:10:00,16.38,16.39,16.38,16.39,26736.0,12.7493,12.7571,12.7493,12.7571,26736.0
2018-04-13 11:20:00,16.39,16.42,16.39,16.42,11685.0,12.7571,12.7804,12.7571,12.7804,11685.0
2018-04-13 11:30:00,16.41,16.41,16.39,16.4,54153.0,12.7727,12.7727,12.7571,12.7649,54153.0
2018-04-13 11:40:00,16.39,16.41,16.39,16.4,44433.0,12.7571,12.7727,12.7571,12.7649,44433.0
2018-04-13 11:50:00,16.4,16.42,16.39,16.42,23079.0,12.7649,12.7804,12.7571,12.7804,23079.0
2018-04-13 12:00:00,16.43,16.43,16.4,16.4,25428.0,12.7882,12.7882,12.7649,12.7649,25428.0
2018-04-13 12:10:00,16.4,16.42,16.4,16.41,45012.0,12.7649,12.7804,12.7649,12.7727,45012.0
2018-04-13 12:20:00,16.42,16.44,16.41,16.44,31098.0,12.7804,12.796,12.7727,12.796,31098.0
2018-04-13 12:30:00,16.43,16.43,16.4,16.41,65457.0,12.7882,12.7882,12.7649,12.7727,65457.0
2018-04-13 12:40:00,16.41,16.41,16.4,16.4,48228.0,12.7727,12.7727,12.7649,12.7649,48228.0
2018-04-13 12:50:00,16.41,16.42,16.41,16.42,31848.0,12.7727,12.7804,12.7727,12.7804,31848.0
2018-04-13 13:00:00,16.41,16.43,16.41,16.42,47349.0,12.7727,12.7882,12.7727,12.7804,47349.0
2018-04-13 13:10:00,16.42,16.44,16.42,16.43,34989.0,12.7804,12.796,12.7804,12.7882,34989.0
2018-04-13 13:20:00,16.43,16.45,16.43,16.45,29499.0,12.7882,12.8038,12.7882,12.8038,29499.0
2018-04-13 13:30:00,16.45,16.45,16.43,16.44,42822.0,12.8038,12.8038,12.7882,12.796,42822.0
2018-04-13 13:40:00,16.44,16.44,16.43,16.44,46758.0,12.796,12.796,12.7882,12.796,46758.0
2018-04-13 13:50:00,16.44,16.44,16.42,16.43,21465.0,12.796,12.796,12.7804,12.7882,21465.0
2018-04-13 14:00:00,16.43,16.43,16.42,16.43,32202.0,12.7882,12.7882,12.7804,12.7882,32202.0
2018-04-13 14:10:00,16.43,16.43,16.4,16.41,39042.0,12.7882,12.7882,12.7649,12.7727,39042.0
2018-04-13 14:20:00,16.4,16.41,16.4,16.41,29502.0,12.7649,12.7727,12.7649,12.7727,29502.0
2018-04-13 14:30:00,16.41,16.43,16.4,16.41,53991.0,12.7727,12.7882,12.7649,12.7727,53991.0
2018-04-13 14:40:00,16.41,16.41,16.4,16.4,85707.0,12.7727,12.7727,12.7649,12.7649,85707.0
2018-04-13 14:50:00,16.4,16.41,16.38,16.39,80283.0,12.7649,12.7727,12.7493,12.7571,80283.0
2018-04-13 15:00:00,16.39,16.39,16.35,16.37,101466.0,12.7571,12.7571,12.726,12.7415,101466.0
2018-04-13 15:10:00,16.36,16.38,16.32,16.32,99888.0,12.7337,12.7493,12.7026,12.7026,99888.0
2018-04-13 15:20:00,16.32,16.34,16.32,16.34,64635.0,12.7026,12.7182,12.7026,12.7182,64635.0
2018-04-13 15:30:00,16.34,16.35,16.33,16.34,72270.0,12.7182,12.726,12.7104,12.7182,72270.0
2018-04-13 15:40:00,16.35,16.37,16.35,16.37,70485.0,12.726,12.7415,12.726,12.7415,70485.0
2018-04-13 15:50:00,16.37,16.39,16.37,16.38,101196.0,12.7415,12.7571,12.7415,12.7493,101196.0
2018-04-16 09:30:00,16.47,16.49,16.45,16.46,131448.0,12.8194,12.8349,12.8038,12.8116,131448.0
2018-04-16 09:40:00,16.46,16.48,16.45,16.48,70689.0,12.8116,12.8271,12.8038,12.8271,70689.0
2018-04-16 09:50:00,16.49,16.49,16.47,16.49,68907.0,12.8349,12.8349,12.8194,12.8349,68907.0
2018-04-16 10:00:00,16.49,16.52,16.49,16.51,83070.0,12.8349,12.8583,12.8349,12.8505,83070.0
2018-04-16 10:10:00,16.51,16.52,16.49,16.49,56748.0,12.8505,12.8583,12.8349,12.8349,56748.0
2018-04-16 10:20:00,16.49,16.52,16.49,16.52,82380.0,12.8349,12.8583,12.8349,12.8583,82380.0
2018-04-16 10:30:00,16.52,16.53,16.51,16.52,33501.0,12.8583,12.8661,12.8505,12.8583,33501.0
2018-04-16 10:40:00,16.51,16.52,16.5,16.5,43476.0,12.8505,12.8583,12.8427,12.8427,43476.0
2018-04-16 10:50:00,16.5,16.53,16.5,16.52,43779.0,12.8427,12.8661,12.8427,12.8583,43779.0
2018-04-16 11:00:00,16.52,16.54,16.52,16.53,73506.0,12.8583,12.8738,12.8583,12.8661,73506.0
2018-04-16 11:10:00,16.53,16.53,16.51,16.52,56109.0,12.8661,12.8661,12.8505,12.8583,56109.0
2018-04-16 11:20:00,16.52,16.54,16.52,16.53,48213.0,12.8583,12.8738,12.8583,12.8661,48213.0
2018-04-16 11:30:00,16.53,16.53,16.51,16.53,43128.0,12.8661,12.8661,12.8505,12.8661,43128.0
2018-04-16 11:40:00,16.53,16.53,16.51,16.51,45168.0,12.8661,12.8661,12.8505,12.8505,45168.0
2018-04-16 11:50:00,16.51,16.52,16.5,16.52,112701.0,12.8505,12.8583,12.8427,12.8583,112701.0
2018-04-16 12:00:00,16.53,16.54,16.53,16.53,70131.0,12.8661,12.8738,12.8661,12.8661,70131.0
2018-04-16 12:10:00,16.53,16.54,16.53,16.53,95358.0,12.8661,12.8738,12.8661,12.8661,95358.0
2018-04-16 12:20:00,16.53,16.54,16.52,16.53,71832.0,12.8661,12.8738,12.8583,12.8661,71832.0
2018-04-16 12:30:00,16.53,16.54,16.52,16.53,45078.0,12.8661,12.8738,12.8583,12.8661,45078.0
2018-04-16 12:40:00,16.53,16.55,16.53,16.55,42126.0,12.8661,12.8816,12.8661,12.8816,42126.0
2018-04-16 12:50:00,16.55,16.57,16.55,16.56,63918.0,12.8816,12.8972,12.8816,12.8894,63918.0
2018-04-16 13:00:00,16.56,16.6,16.56,16.6,76956.0,12.8894,12.9205,12.8894,12.9205,76956.0
2018-04-16 13:10:00,16.6,16.6,16.59,16.6,64878.0,12.9205,12.9205,12.9128,12.9205,64878.0
2018-04-16 13:20:00,16.6,16.61,16.6,16.6,53421.0,12.9205,12.9283,12.9205,12.9205,53421.0
2018-04-16 13:30:00,16.6,16.61,16.59,16.61,79446.0,12.9205,12.9283,12.9128,12.9283,79446.0
2018-04-16 13:40:00,16.61,16.61,16.6,16.61,59136.0,12.9283,12.9283,12.9205,12.9283,59136.0
2018-04-16 13:50:00,16.61,16.61,16.59,16.6,69771.0,12.9283,12.9283,12.9128,12.9205,69771.0
2018-04-16 14:00:00,16.6,16.6,16.57,16.58,38406.0,12.9205,12.9205,12.8972,12.905,38406.0
2018-04-16 14:10:00,16.58,16.58,16.56,16.57,49155.0,12.905,12.905,12.8894,12.8972,49155.0
2018-04-16 14:20:00,16.57,16.58,16.56,16.57,62661.0,12.8972,12.905,12.8894,12.8972,62661.0
2018-04-16 14:30:00,16.57,16.59,16.56,16.58,56004.0,12.8972,12.9128,12.8894,12.905,56004.0
2018-04-16 14:40:00,16.58,16.58,16.57,16.58,35022.0,12.905,12.905,12.8972,12.905,35022.0
2018-04-16 14:50:00,16.58,16.58,16.56,16.56,32109.0,12.905,12.905,12.8894,12.8894,32109.0
2018-04-16 15:00:00,16.56,16.57,16.56,16.56,34677.0,12.8894,12.8972,12.8894,12.8894,34677.0
2018-04-16 15:10:00,16.56,16.56,16.54,16.54,47634.0,12.8894,12.8894,12.8738,12.8738,47634.0
2018-04-16 15:20:00,16.54,16.56,16.53,16.55,52458.0,12.8738,12.8894,12.8661,12.8816,52458.0
2018-04-16 15:30:00,16.55,16.56,16.55,16.56,43353.0,12.8816,12.8894,12.8816,12.8894,43353.0
2018-04-16 15:40:00,16.56,16.58,16.54,16.55,57111.0,12.8894,12.905,12.8738,12.8816,57111.0
2018-04-16 15:50:00,16.55,16.56,16.55,16.55,172674.0,12.8816,12.8894,12.8816,12.8816,172674.0
2018-04-17 09:30:00,16.65,16.65,16.6,16.61,311214.0,12.9595,12.9595,12.9205,12.9283,311214.0
2018-04-17 09:40:00,16.61,16.63,16.61,16.63,49194.0,12.9283,12.9439,12.9283,12.9439,49194.0
2018-04-17 09:50:00,16.63,16.63,16.62,16.62,56928.0,12.9439,12.9439,12.9361,12.9361,56928.0
2018-04-17 10:00:00,16.63,16.64,16.61,16.62,235299.0,12.9439,12.9517,12.9283,12.9361,235299.0
2018-04-17 10:10:00,16.62,16.62,16.6,16.6,195141.0,12.9361,12.9361,12.9205,12.9205,195141.0
2018-04-17 10:20:00,16.6,16.62,16.6,16.61,185766.0,12.9205,12.9361,12.9205,12.9283,185766.0
2018-04-17 10:30:00,16.61,16.63,16.61,16.62,41106.0,12.9283,12.9439,12.9283,12.9361,41106.0
2018-04-17 10:40:00,16.63,16.64,16.62,16.64,281670.0,12.9439,12.9517,12.9361,12.9517,281670.0
2018-04-17 10:50:00,16.63,16.65,16.63,16.64,169149.0,12.9439,12.9595,12.9439,12.9517,169149.0
2018-04-17 11:00:00,16.64,16.66,16.64,16.65,59187.0,12.9517,12.9672,12.9517,12.9595,59187.0
2018-04-17 11:10:00,16.65,16.66,16.65,16.65,184395.0,12.9595,12.9672,12.9595,12.9595,184395.0
2018-04-17 11:20:00,16.65,16.66,16.65,16.65,38913.0,12.9595,12.9672,12.9595,12.9595,38913.0
2018-04-17 11:30:00,16.65,16.65,16.63,16.63,364905.0,12.9595,12.9595,12.9439,12.9439,364905.0
2018-04-17 11:40:00,16.63,16.64,16.62,16.64,50316.0,12.9439,12.9517,12.9361,12.9517,50316.0
2018-04-17 11:50:00,16.64,16.64,16.63,16.63,91134.0,12.9517,12.9517,12.9439,12.9439,91134.0
2018-04-17 12:00:00,16.63,16.64,16.63,16.63,63567.0,12.9439,12.9517,12.9439,12.9439,63567.0
2018-04-17 12:10:00,16.63,16.64,16.63,16.64,227172.0,12.9439,12.9517,12.9439,12.9517,227172.0
2018-04-17 12:20:00,16.64,16.64,16.63,16.64,136293.0,12.9517,12.9517,12.9439,12.9517,136293.0
2018-04-17 12:30:00,16.64,16.64,16.62,16.63,506436.0,12.9517,12.9517,12.9361,12.9439,506436.0
2018-04-17 12:40:00,16.63,16.63,16.62,16.63,40167.0,12.9439,12.9439,12.9361,12.9439,40167.0
2018-04-17 12:50:00,16.63,16.64,16.62,16.63,31782.0,12.9439,12.9517,12.9361,12.9439,31782.0
2018-04-17 13:00:00,16.63,16.64,16.62,16.63,51156.0,12.9439,12.9517,12.9361,12.9439,51156.0
2018-04-17 13:10:00,16.63,16.64,16.61,16.62,373110.0,12.9439,12.9517,12.9283,12.9361,373110.0
2018-04-17 13:20:00,16.62,16.64,16.62,16.63,42594.0,12.9361,12.9517,12.9361,12.9439,42594.0
2018-04-17 13:30:00,16.64,16.64,16.63,16.64,44769.0,12.9517,12.9517,12.9439,12.9517,44769.0
2018-04-17 13:40:00,16.64,16.65,16.64,16.64,174204.0,12.9517,12.9595,12.9517,12.9517,174204.0
2018-04-17 13:50:00,16.64,16.65,16.63,16.64,70182.0,12.9517,12.9595,12.9439,12.9517,70182.0
2018-04-17 14:00:00,16.64,16.66,16.64,16.65,178539.0,12.9517,12.9672,12.9517,12.9595,178539.0
2018-04-17 14:10:00,16.65,16.65,16.64,16.64,350226.0,12.9595,12.9595,12.9517,12.9517,350226.0
2018-04-17 14:20:00,16.64,16.64,16.63,16.64,41130.0,12.9517,12.9517,12.9439,12.9517,41130.0
2018-04-17 14:30:00,16.64,16.65,16.64,16.65,52716.0,12.9517,12.9595,12.9517,12.9595,52716.0
2018-04-17 14:40:00,16.65,16.66,16.65,16.65,154782.0,12.9595,12.9672,12.9595,12.9595,154782.0
2018-04-17 14:50:00,16.65,16.65,16.64,16.65,140823.0,12.9595,12.9595,12.9517,12.9595,140823.0
2018-04-17 15:00:00,16.65,16.67,16.64,16.67,223599.0,12.9595,12.975,12.9517,12.975,223599.0
2018-04-17 15:10:00,16.67,16.68,16.66,16.68,165891.0,12.975,12.9828,12.9672,12.9828,165891.0
2018-04-17 15:20:00,16.68,16.69,16.67,16.67,400545.0,12.9828,12.9906,12.975,12.975,400545.0
2018-04-17 15:30:00,16.67,16.68,16.66,16.66,77967.0,12.975,12.9828,12.9672,12.9672,77967.0
2018-04-17 15:40:00,16.66,16.67,16.65,16.67,560898.0,12.9672,12.975,12.9595,12.975,560898.0
2018-04-17 15:50:00,16.67,16.67,16.65,16.65,519258.0,12.975,12.975,12.9595,12.9595,519258.0
2018-04-18 09:30:00,16.64,16.64,16.61,16.61,347997.0,12.9517,12.9517,12.9283,12.9283,347997.0
2018-04-18 09:40:00,16.62,16.65,16.62,16.65,48252.0,12.9361,12.9595,12.9361,12.9595,48252.0
2018-04-18 09:50:00,16.65,16.65,16.64,16.64,187170.0,12.9595,12.9595,12.9517,12.9517,187170.0
2018-04-18 10:00:00,16.63,16.63,16.61,16.61,75870.0,12.9439,12.9439,12.9283,12.9283,75870.0
2018-04-18 10:10:00,16.61,16.61,16.59,16.6,192816.0,12.9283,12.9283,12.9128,12.9205,192816.0
2018-04-18 10:20:00,16.61,16.62,16.61,16.62,30345.0,12.9283,12.9361,12.9283,12.9361,30345.0
2018-04-18 10:30:00,16.62,16.64,16.62,16.63,42261.0,12.9361,12.9517,12.9361,12.9439,42261.0
2018-04-18 10:40:00,16.63,16.65,16.63,16.65,70671.0,12.9439,12.9595,12.9439,12.9595,70671.0
2018-04-18 10:50:00,16.65,16.65,16.64,16.65,174531.0,12.9595,12.9595,12.9517,12.9595,174531.0
2018-04-18 11:00:00,16.64,16.66,16.64,16.65,240867.0,12.9517,12.9672,12.9517,12.9595,240867.0
2018-04-18 11:10:00,16.66,16.66,16.64,16.64,456699.0,12.9672,12.9672,12.9517,12.9517,456699.0
2018-04-18 11:20:00,16.64,16.65,16.64,16.65,49134.0,12.9517,12.9595,12.9517,12.9595,49134.0
2018-04-18 11:30:00,16.65,16.65,16.64,16.64,330537.0,12.9595,12.9595,12.9517,12.9517,330537.0
2018-04-18 11:40:00,16.64,16.65,16.62,16.63,17631.0,12.9517,12.9595,12.9361,12.9439,17631.0
2018-04-18 11:50:00,16.63,16.63,16.61,16.61,46470.0,12.9439,12.9439,12.9283,12.9283,46470.0
2018-04-18 12:00:00,16.62,16.62,16.62,16.62,26922.0,12.9361,12.9361,12.9361,12.9361,26922.0
2018-04-18 12:10:00,16.63,16.63,16.62,16.63,533814.0,12.9439,12.9439,12.9361,12.9439,533814.0
2018-04-18 12:20:00,16.62,16.63,16.61,16.62,296757.0,12.9361,12.9439,12.9283,12.9361,296757.0
2018-04-18 12:30:00,16.62,16.62,16.61,16.61,38997.0,12.9361,12.9361,12.9283,12.9283,38997.0
2018-04-18 12:40:00,16.61,16.62,16.6,16.61,32619.0,12.9283,12.9361,12.9205,12.9283,32619.0
2018-04-18 12:50:00,16.61,16.62,16.61,16.62,203976.0,12.9283,12.9361,12.9283,12.9361,203976.0
2018-04-18 13:00:00,16.62,16.63,16.61,16.62,16854.0,12.9361,12.9439,12.9283,12.9361,16854.0
2018-04-18 13:10:00,16.62,16.64,16.62,16.64,55083.0,12.9361,12.9517,12.9361,12.9517,55083.0
2018-04-18 13:20:00,16.64,16.64,16.63,16.63,111345.0,12.9517,12.9517,12.9439,12.9439,111345.0
2018-04-18 13:30:00,16.63,16.63,16.62,16.63,282363.0,12.9439,12.9439,12.9361,12.9439,282363.0
2018-04-18 13:40:00,16.62,16.63,16.62,16.62,325740.0,12.9361,12.9439,12.9361,12.9361,325740.0
2018-04-18 13:50:00,16.62,16.62,16.62,16.62,14769.0,12.9361,12.9361,12.9361,12.9361,14769.0
2018-04-18 14:00:00,16.6,16.63,16.6,16.63,25038.0,12.9205,12.9439,12.9205,12.9439,25038.0
2018-04-18 14:10:00,16.63,16.63,16.63,16.63,207891.0,12.9439,12.9439,12.9439,12.9439,207891.0
2018-04-18 14:20:00,16.63,16.63,16.62,16.63,25719.0,12.9439,12.9439,12.9361,12.9439,25719.0
2018-04-18 14:30:00,16.63,16.63,16.62,16.62,47124.0,12.9439,12.9439,12.9361,12.9361,47124.0
2018-04-18 14:40:00,16.62,16.62,16.61,16.62,81894.0,12.9361,12.9361,12.9283,12.9361,81894.0
2018-04-18 14:50:00,16.62,16.63,16.62,16.62,190014.0,12.9361,12.9439,12.9361,12.9361,190014.0
2018-04-18 15:00:00,16.62,16.63,16.61,16.62,29016.0,12.9361,12.9439,12.9283,12.9361,29016.0
2018-04-18 15:10:00,16.62,16.63,16.62,16.63,69735.0,12.9361,12.9439,12.9361,12.9439,69735.0
2018-04-18 15:20:00,16.62,16.63,16.62,16.62,82881.0,12.9361,12.9439,12.9361,12.9361,82881.0
2018-04-18 15:30:00,16.62,16.62,16.61,16.62,39543.0,12.9361,12.9361,12.9283,12.9361,39543.0
2018-04-18 15:40:00,16.62,16.62,16.59,16.6,54864.0,12.9361,12.9361,12.9128,12.9205,54864.0
2018-04-18 15:50:00,16.6,16.6,16.59,16.59,721785.0,12.9205,12.9205,12.9128,12.9128,721785.0
2018-04-19 09:30:00,16.52,16.52,16.42,16.44,154863.0,12.8583,12.8583,12.7804,12.796,154863.0
2018-04-19 09:40:00,16.44,16.44,16.4,16.4,92277.0,12.796,12.796,12.7649,12.7649,92277.0
2018-04-19 09:50:00,16.4,16.42,16.39,16.42,247869.0,12.7649,12.7804,12.7571,12.7804,247869.0
2018-04-19 10:00:00,16.41,16.41,16.38,16.39,91230.0,12.7727,12.7727,12.7493,12.7571,91230.0
2018-04-19 10:10:00,16.39,16.43,16.39,16.43,41745.0,12.7571,12.7882,12.7571,12.7882,41745.0
2018-04-19 10:20:00,16.42,16.43,16.41,16.42,132555.0,12.7804,12.7882,12.7727,12.7804,132555.0
2018-04-19 10:30:00,16.42,16.44,16.41,16.44,427569.0,12.7804,12.796,12.7727,12.796,427569.0
2018-04-19 10:40:00,16.44,16.44,16.4,16.4,360255.0,12.796,12.796,12.7649,12.7649,360255.0
2018-04-19 10:50:00,16.4,16.4,16.37,16.39,347607.0,12.7649,12.7649,12.7415,12.7571,347607.0
2018-04-19 11:00:00,16.4,16.4,16.37,16.38,86295.0,12.7649,12.7649,12.7415,12.7493,86295.0
2018-04-19 11:10:00,16.37,16.38,16.36,16.37,52518.0,12.7415,12.7493,12.7337,12.7415,52518.0
2018-04-19 11:20:00,16.37,16.39,16.37,16.39,141654.0,12.7415,12.7571,12.7415,12.7571,141654.0
2018-04-19 11:30:00,16.39,16.39,16.36,16.36,80532.0,12.7571,12.7571,12.7337,12.7337,80532.0
2018-04-19 11:40:00,16.36,16.37,16.35,16.36,59745.0,12.7337,12.7415,12.726,12.7337,59745.0
2018-04-19 11:50:00,16.36,16.36,16.33,16.33,106536.0,12.7337,12.7337,12.7104,12.7104,106536.0
2018-04-19 12:00:00,16.33,16.33,16.31,16.32,60429.0,12.7104,12.7104,12.6948,12.7026,60429.0
2018-04-19 12:10:00,16.32,16.33,16.31,16.32,49860.0,12.7026,12.7104,12.6948,12.7026,49860.0
2018-04-19 12:20:00,16.32,16.33,16.31,16.31,35994.0,12.7026,12.7104,12.6948,12.6948,35994.0
2018-04-19 12:30:00,16.32,16.32,16.31,16.32,240162.0,12.7026,12.7026,12.6948,12.7026,240162.0
2018-04-19 12:40:00,16.32,16.34,16.31,16.33,38583.0,12.7026,12.7182,12.6948,12.7104,38583.0
2018-04-19 12:50:00,16.33,16.34,16.32,16.33,24984.0,12.7104,12.7182,12.7026,12.7104,24984.0
2018-04-19 13:00:00,16.32,16.33,16.31,16.31,41214.0,12.7026,12.7104,12.6948,12.6948,41214.0
2018-04-19 13:10:00,16.31,16.32,16.3,16.31,54321.0,12.6948,12.7026,12.687,12.6948,54321.0
2018-04-19 13:20:00,16.3,16.32,16.3,16.3,23844.0,12.687,12.7026,12.687,12.687,23844.0
2018-04-19 13:30:00,16.3,16.32,16.3,16.32,54882.0,12.687,12.7026,12.687,12.7026,54882.0
2018-04-19 13:40:00,16.32,16.33,16.32,16.33,26427.0,12.7026,12.7104,12.7026,12.7104,26427.0
2018-04-19 13:50:00,16.33,16.34,16.33,16.33,46899.0,12.7104,12.7182,12.7104,12.7104,46899.0
2018-04-19 14:00:00,16.33,16.34,16.33,16.34,42819.0,12.7104,12.7182,12.7104,12.7182,42819.0
2018-04-19 14:10:00,16.34,16.35,16.33,16.34,36456.0,12.7182,12.726,12.7104,12.7182,36456.0
2018-04-19 14:20:00,16.34,16.34,16.31,16.33,40944.0,12.7182,12.7182,12.6948,12.7104,40944.0
2018-04-19 14:30:00,16.33,16.34,16.32,16.34,59562.0,12.7104,12.7182,12.7026,12.7182,59562.0
2018-04-19 14:40:00,16.34,16.35,16.33,16.34,56022.0,12.7182,12.726,12.7104,12.7182,56022.0
2018-04-19 14:50:00,16.34,16.36,16.34,16.35,52242.0,12.7182,12.7337,12.7182,12.726,52242.0
2018-04-19 15:00:00,16.35,16.37,16.35,16.37,46278.0,12.726,12.7415,12.726,12.7415,46278.0
2018-04-19 15:10:00,16.37,16.37,16.35,16.36,42495.0,12.7415,12.7415,12.726,12.7337,42495.0
2018-04-19 15:20:00,16.36,16.37,16.34,16.34,347448.0,12.7337,12.7415,12.7182,12.7182,347448.0
2018-04-19 15:30:00,16.34,16.41,16.34,16.39,491322.0,12.7182,12.7727,12.7182,12.7571,491322.0
2018-04-19 15:40:00,16.39,16.4,16.37,16.38,214449.0,12.7571,12.7649,12.7415,12.7493,214449.0
2018-04-19 15:50:00,16.38,16.39,16.36,16.38,536013.0,12.7493,12.7571,12.7337,12.7493,536013.0
2018-04-20 09:30:00,16.36,16.39,16.34,16.34,69696.0,12.7337,12.7571,12.7182,12.7182,69696.0
2018-04-20 09:40:00,16.36,16.37,16.34,16.34,48660.0,12.7337,12.7415,12.7182,12.7182,48660.0
2018-04-20 09:50:00,16.35,16.36,16.33,16.33,58521.0,12.726,12.7337,12.7104,12.7104,58521.0
2018-04-20 10:00:00,16.34,16.34,16.3,16.31,101199.0,12.7182,12.7182,12.687,12.6948,101199.0
2018-04-20 10:10:00,16.3,16.31,16.3,16.31,40026.0,12.687,12.6948,12.687,12.6948,40026.0
2018-04-20 10:20:00,16.31,16.32,16.3,16.32,53004.0,12.6948,12.7026,12.687,12.7026,53004.0
2018-04-20 10:30:00,16.32,16.32,16.3,16.31,52836.0,12.7026,12.7026,12.687,12.6948,52836.0
2018-04-20 10:40:00,16.31,16.31,16.29,16.29,35685.0,12.6948,12.6948,12.6793,12.6793,35685.0
2018-04-20 10:50:00,16.28,16.29,16.26,16.27,85770.0,12.6715,12.6793,12.6559,12.6637,85770.0
2018-04-20 11:00:00,16.26,16.26,16.23,16.23,124494.0,12.6559,12.6559,12.6326,12.6326,124494.0
2018-04-20 11:10:00,16.23,16.23,16.2,16.23,67797.0,12.6326,12.6326,12.6092,12.6326,67797.0
2018-04-20 11:20:00,16.23,16.23,16.2,16.21,43614.0,12.6326,12.6326,12.6092,12.617,43614.0
2018-04-20 11:30:00,16.21,16.25,16.21,16.25,56544.0,12.617,12.6481,12.617,12.6481,56544.0
2018-04-20 11:40:00,16.25,16.26,16.24,16.24,170928.0,12.6481,12.6559,12.6403,12.6403,170928.0
2018-04-20 11:50:00,16.24,16.24,16.22,16.23,27537.0,12.6403,12.6403,12.6248,12.6326,27537.0
2018-04-20 12:00:00,16.23,16.23,16.21,16.22,98121.0,12.6326,12.6326,12.617,12.6248,98121.0
2018-04-20 12:10:00,16.22,16.22,16.19,16.19,32334.0,12.6248,12.6248,12.6014,12.6014,32334.0
2018-04-20 12:20:00,16.2,16.22,16.19,16.2,43626.0,12.6092,12.6248,12.6014,12.6092,43626.0
2018-04-20 12:30:00,16.19,16.21,16.19,16.19,53901.0,12.6014,12.617,12.6014,12.6014,53901.0
2018-04-20 12:40:00,16.2,16.2,16.17,16.18,193869.0,12.6092,12.6092,12.5859,12.5936,193869.0
2018-04-20 12:50:00,16.18,16.19,16.17,16.19,103500.0,12.5936,12.6014,12.5859,12.6014,103500.0
2018-04-20 13:00:00,16.18,16.19,16.18,16.18,155979.0,12.5936,12.6014,12.5936,12.5936,155979.0
2018-04-20 13:10:00,16.18,16.21,16.18,16.2,96891.0,12.5936,12.617,12.5936,12.6092,96891.0
2018-04-20 13:20:00,16.2,16.22,16.19,16.21,73347.0,12.6092,12.6248,12.6014,12.617,73347.0
2018-04-20 13:30:00,16.21,16.23,16.21,16.23,29490.0,12.617,12.6326,12.617,12.6326,29490.0
2018-04-20 13:40:00,16.23,16.23,16.22,16.22,179574.0,12.6326,12.6326,12.6248,12.6248,179574.0
2018-04-20 13:50:00,16.22,16.24,16.22,16.23,31857.0,12.6248,12.6403,12.6248,12.6326,31857.0
2018-04-20 14:00:00,16.23,16.24,16.22,16.24,57144.0,12.6326,12.6403,12.6248,12.6403,57144.0
2018-04-20 14:10:00,16.23,16.23,16.22,16.22,299286.0,12.6326,12.6326,12.6248,12.6248,299286.0
2018-04-20 14:20:00,16.22,16.22,16.21,16.22,73134.0,12.6248,12.6248,12.617,12.6248,73134.0
2018-04-20 14:30:00,16.22,16.23,16.2,16.21,27891.0,12.6248,12.6326,12.6092,12.617,27891.0
2018-04-20 14:40:00,16.21,16.22,16.2,16.21,37077.0,12.617,12.6248,12.6092,12.617,37077.0
2018-04-20 14:50:00,16.21,16.22,16.2,16.21,65394.0,12.617,12.6248,12.6092,12.617,65394.0
2018-04-20 15:00:00,16.21,16.21,16.17,16.17,57765.0,12.617,12.617,12.5859,12.5859,57765.0
2018-04-20 15:10:00,16.17,16.18,16.16,16.16,96480.0,12.5859,12.5936,12.5781,12.5781,96480.0
2018-04-20 15:20:00,16.16,16.18,16.15,16.17,89607.0,12.5781,12.5936,12.5703,12.5859,89607.0
2018-04-20 15:30:00,16.18,16.2,16.17,16.2,229062.0,12.5936,12.6092,12.5859,12.6092,229062.0
2018-04-20 15:40:00,16.19,16.2,16.18,16.19,82335.0,12.6014,12.6092,12.5936,12.6014,82335.0
2018-04-20 15:50:00,16.19,16.22,16.18,16.22,341943.0,12.6014,12.6248,12.5936,12.6248,341943.0
2018-04-23 09:30:00,16.25,16.25,16.23,16.24,281379.0,12.6481,12.6481,12.6326,12.6403,281379.0
2018-04-23 09:40:00,16.24,16.25,16.23,16.23,252987.0,12.6403,12.6481,12.6326,12.6326,252987.0
2018-04-23 09:50:00,16.23,16.25,16.23,16.25,70845.0,12.6326,12.6481,12.6326,12.6481,70845.0
2018-04-23 10:00:00,16.25,16.25,16.23,16.23,41868.0,12.6481,12.6481,12.6326,12.6326,41868.0
2018-04-23 10:10:00,16.24,16.25,16.22,16.24,191952.0,12.6403,12.6481,12.6248,12.6403,191952.0
2018-04-23 10:20:00,16.23,16.25,16.22,16.22,58899.0,12.6326,12.6481,12.6248,12.6248,58899.0
2018-04-23 10:30:00,16.22,16.23,16.2,16.21,69567.0,12.6248,12.6326,12.6092,12.617,69567.0
2018-04-23 10:40:00,16.21,16.23,16.2,16.22,20760.0,12.617,12.6326,12.6092,12.6248,20760.0
2018-04-23 10:50:00,16.22,16.24,16.22,16.23,63240.0,12.6248,12.6403,12.6248,12.6326,63240.0
2018-04-23 11:00:00,16.23,16.25,16.22,16.25,51429.0,12.6326,12.6481,12.6248,12.6481,51429.0
2018-04-23 11:10:00,16.25,16.27,16.25,16.26,117867.0,12.6481,12.6637,12.6481,12.6559,117867.0
2018-04-23 11:20:00,16.26,16.26,16.25,16.26,38364.0,12.6559,12.6559,12.6481,12.6559,38364.0
2018-04-23 11:30:00,16.26,16.26,16.24,16.24,57456.0,12.6559,12.6559,12.6403,12.6403,57456.0
2018-04-23 11:40:00,16.25,16.26,16.24,16.24,61902.0,12.6481,12.6559,12.6403,12.6403,61902.0
2018-04-23 11:50:00,16.24,16.25,16.23,16.23,67689.0,12.6403,12.6481,12.6326,12.6326,67689.0
2018-04-23 12:00:00,16.24,16.25,16.24,16.24,182139.0,12.6403,12.6481,12.6403,12.6403,182139.0
2018-04-23 12:10:00,16.24,16.25,16.23,16.23,171186.0,12.6403,12.6481,12.6326,12.6326,171186.0
2018-04-23 12:20:00,16.23,16.23,16.22,16.23,20967.0,12.6326,12.6326,12.6248,12.6326,20967.0
2018-04-23 12:30:00,16.23,16.24,16.22,16.24,38556.0,12.6326,12.6403,12.6248,12.6403,38556.0
2018-04-23 12:40:00,16.24,16.24,16.21,16.21,196605.0,12.6403,12.6403,12.617,12.617,196605.0
2018-04-23 12:50:00,16.21,16.22,16.21,16.22,16185.0,12.617,12.6248,12.617,12.6248,16185.0
2018-04-23 13:00:00,16.23,16.23,16.22,16.22,228900.0,12.6326,12.6326,12.6248,12.6248,228900.0
2018-04-23 13:10:00,16.22,16.23,16.22,16.22,92379.0,12.6248,12.6326,12.6248,12.6248,92379.0
2018-04-23 13:20:00,16.22,16.23,16.21,16.22,83073.0,12.6248,12.6326,12.617,12.6248,83073.0
2018-04-23 13:30:00,16.22,16.23,16.22,16.22,80751.0,12.6248,12.6326,12.6248,12.6248,80751.0
2018-04-23 13:40:00,16.22,16.23,16.22,16.22,51819.0,12.6248,12.6326,12.6248,12.6248,51819.0
2018-04-23 13:50:00,16.23,16.24,16.23,16.23,38382.0,12.6326,12.6403,12.6326,12.6326,38382.0
2018-04-23 14:00:00,16.23,16.24,16.19,16.19,58230.0,12.6326,12.6403,12.6014,12.6014,58230.0
2018-04-23 14:10:00,16.19,16.2,16.18,16.19,210708.0,12.6014,12.6092,12.5936,12.6014,210708.0
2018-04-23 14:20:00,16.18,16.18,16.16,16.18,49893.0,12.5936,12.5936,12.5781,12.5936,49893.0
2018-04-23 14:30:00,16.18,16.18,16.17,16.18,51999.0,12.5936,12.5936,12.5859,12.5936,51999.0
2018-04-23 14:40:00,16.19,16.19,16.18,16.18,42372.0,12.6014,12.6014,12.5936,12.5936,42372.0
2018-04-23 14:50:00,16.18,16.18,16.16,16.17,33540.0,12.5936,12.5936,12.5781,12.5859,33540.0
2018-04-23 15:00:00,16.17,16.2,16.17,16.19,165282.0,12.5859,12.6092,12.5859,12.6014,165282.0
2018-04-23 15:10:00,16.19,16.2,16.19,16.2,217518.0,12.6014,12.6092,12.6014,12.6092,217518.0
2018-04-23 15:20:00,16.2,16.21,16.2,16.21,41190.0,12.6092,12.617,12.6092,12.617,41190.0
2018-04-23 15:30:00,16.21,16.22,16.2,16.21,56961.0,12.617,12.6248,12.6092,12.617,56961.0
2018-04-23 15:40:00,16.2,16.23,16.2,16.22,2760630.0,12.6092,12.6326,12.6092,12.6248,2760630.0
2018-04-23 15:50:00,16.22,16.23,16.21,16.23,776655.0,12.6248,12.6326,12.617,12.6326,776655.0
2018-04-24 09:30:00,16.29,16.3,16.26,16.26,133320.0,12.6793,12.687,12.6559,12.6559,133320.0
2018-04-24 09:40:00,16.26,16.28,16.25,16.28,38364.0,12.6559,12.6715,12.6481,12.6715,38364.0
2018-04-24 09:50:00,16.27,16.27,16.23,16.23,362214.0,12.6637,12.6637,12.6326,12.6326,362214.0
2018-04-24 10:00:00,16.25,16.28,16.25,16.27,102408.0,12.6481,12.6715,12.6481,12.6637,102408.0
2018-04-24 10:10:00,16.27,16.27,16.22,16.23,501633.0,12.6637,12.6637,12.6248,12.6326,501633.0
2018-04-24 10:20:00,16.22,16.23,16.2,16.21,217119.0,12.6248,12.6326,12.6092,12.617,217119.0
2018-04-24 10:30:00,16.21,16.22,16.2,16.22,88857.0,12.617,12.6248,12.6092,12.6248,88857.0
2018-04-24 10:40:00,16.23,16.25,16.22,16.25,88173.0,12.6326,12.6481,12.6248,12.6481,88173.0
2018-04-24 10:50:00,16.25,16.26,16.23,16.23,162450.0,12.6481,12.6559,12.6326,12.6326,162450.0
2018-04-24 11:00:00,16.23,16.24,16.21,16.22,587481.0,12.6326,12.6403,12.617,12.6248,587481.0
2018-04-24 11:10:00,16.22,16.24,16.21,16.24,501936.0,12.6248,12.6403,12.617,12.6403,501936.0
2018-04-24 11:20:00,16.24,16.26,16.23,16.24,387924.0,12.6403,12.6559,12.6326,12.6403,387924.0
2018-04-24 11:30:00,16.25,16.25,16.23,16.25,546945.0,12.6481,12.6481,12.6326,12.6481,546945.0
2018-04-24 11:40:00,16.25,16.26,16.22,16.23,403827.0,12.6481,12.6559,12.6248,12.6326,403827.0
2018-04-24 11:50:00,16.23,16.23,16.19,16.2,376938.0,12.6326,12.6326,12.6014,12.6092,376938.0
2018-04-24 12:00:00,16.19,16.21,16.18,16.19,197286.0,12.6014,12.617,12.5936,12.6014,197286.0
2018-04-24 12:10:00,16.19,16.19,16.14,16.15,223098.0,12.6014,12.6014,12.5625,12.5703,223098.0
2018-04-24 12:20:00,16.15,16.17,16.15,16.17,164583.0,12.5703,12.5859,12.5703,12.5859,164583.0
2018-04-24 12:30:00,16.16,16.17,16.13,16.14,243063.0,12.5781,12.5859,12.5547,12.5625,243063.0
2018-04-24 12:40:00,16.14,16.14,16.12,16.14,396702.0,12.5625,12.5625,12.5469,12.5625,396702.0
2018-04-24 12:50:00,16.14,16.15,16.1,16.1,425385.0,12.5625,12.5703,12.5314,12.5314,425385.0
2018-04-24 13:00:00,16.08,16.1,16.08,16.09,58083.0,12.5158,12.5314,12.5158,12.5236,58083.0
2018-04-24 13:10:00,16.09,16.1,16.08,16.08,50814.0,12.5236,12.5314,12.5158,12.5158,50814.0
2018-04-24 13:20:00,16.08,16.08,16.05,16.06,38277.0,12.5158,12.5158,12.4925,12.5002,38277.0
2018-04-24 13:30:00,16.06,16.07,16.04,16.04,210825.0,12.5002,12.508,12.4847,12.4847,210825.0
2018-04-24 13:40:00,16.04,16.04,16.02,16.03,32919.0,12.4847,12.4847,12.4691,12.4769,32919.0
2018-04-24 13:50:00,16.03,16.03,15.99,16.01,132423.0,12.4769,12.4769,12.4458,12.4613,132423.0
2018-04-24 14:00:00,16.01,16.01,15.97,16.0,100101.0,12.4613,12.4613,12.4302,12.4535,100101.0
2018-04-24 14:10:00,16.0,16.03,16.0,16.01,195720.0,12.4535,12.4769,12.4535,12.4613,195720.0
2018-04-24 14:20:00,16.01,16.04,15.98,15.99,111804.0,12.4613,12.4847,12.438,12.4458,111804.0
2018-04-24 14:30:00,15.99,16.0,15.96,15.96,75639.0,12.4458,12.4535,12.4224,12.4224,75639.0
2018-04-24 14:40:00,15.97,16.01,15.97,15.99,383553.0,12.4302,12.4613,12.4302,12.4458,383553.0
2018-04-24 14:50:00,16.0,16.02,15.99,16.01,83439.0,12.4535,12.4691,12.4458,12.4613,83439.0
2018-04-24 15:00:00,16.02,16.06,16.02,16.05,39924.0,12.4691,12.5002,12.4691,12.4925,39924.0
2018-04-24 15:10:00,16.04,16.08,16.03,16.05,203961.0,12.4847,12.5158,12.4769,12.4925,203961.0
2018-04-24 15:20:00,16.05,16.08,16.04,16.05,121131.0,12.4925,12.5158,12.4847,12.4925,121131.0
2018-04-24 15:30:00,16.04,16.04,16.01,16.01,66147.0,12.4847,12.4847,12.4613,12.4613,66147.0
2018-04-24 15:40:00,16.02,16.07,15.99,16.05,129099.0,12.4691,12.508,12.4458,12.4925,129099.0
2018-04-24 15:50:00,16.06,16.08,16.05,16.07,236823.0,12.5002,12.5158,12.4925,12.508,236823.0
2018-04-25 09:30:00,16.07,16.12,16.03,16.03,91152.0,12.508,12.5469,12.4769,12.4769,91152.0
2018-04-25 09:40:00,16.04,16.04,15.98,16.02,112932.0,12.4847,12.4847,12.438,12.4691,112932.0
2018-04-25 09:50:00,16.02,16.05,16.01,16.02,48663.0,12.4691,12.4925,12.4613,12.4691,48663.0
2018-04-25 10:00:00,16.02,16.07,16.02,16.05,40158.0,12.4691,12.508,12.4691,12.4925,40158.0
2018-04-25 10:10:00,16.07,16.08,16.05,16.05,35973.0,12.508,12.5158,12.4925,12.4925,35973.0
2018-04-25 10:20:00,16.05,16.1,16.05,16.08,55017.0,12.4925,12.5314,12.4925,12.5158,55017.0
2018-04-25 10:30:00,16.08,16.11,16.08,16.09,93471.0,12.5158,12.5392,12.5158,12.5236,93471.0
2018-04-25 10:40:00,16.09,16.11,16.09,16.11,109596.0,12.5236,12.5392,12.5236,12.5392,109596.0
2018-04-25 10:50:00,16.11,16.11,16.08,16.1,217227.0,12.5392,12.5392,12.5158,12.5314,217227.0
2018-04-25 11:00:00,16.09,16.11,16.09,16.11,81294.0,12.5236,12.5392,12.5236,12.5392,81294.0
2018-04-25 11:10:00,16.11,16.13,16.08,16.08,202275.0,12.5392,12.5547,12.5158,12.5158,202275.0
2018-04-25 11:20:00,16.09,16.11,16.09,16.11,37719.0,12.5236,12.5392,12.5236,12.5392,37719.0
2018-04-25 11:30:00,16.11,16.12,16.08,16.09,194214.0,12.5392,12.5469,12.5158,12.5236,194214.0
2018-04-25 11:40:00,16.08,16.11,16.08,16.08,206790.0,12.5158,12.5392,12.5158,12.5158,206790.0
2018-04-25 11:50:00,16.08,16.09,16.06,16.07,43620.0,12.5158,12.5236,12.5002,12.508,43620.0
2018-04-25 12:00:00,16.06,16.08,16.06,16.07,106695.0,12.5002,12.5158,12.5002,12.508,106695.0
2018-04-25 12:10:00,16.06,16.09,16.06,16.08,349755.0,12.5002,12.5236,12.5002,12.5158,349755.0
2018-04-25 12:20:00,16.08,16.1,16.07,16.09,204891.0,12.5158,12.5314,12.508,12.5236,204891.0
2018-04-25 12:30:00,16.09,16.11,16.08,16.11,107016.0,12.5236,12.5392,12.5158,12.5392,107016.0
2018-04-25 12:40:00,16.1,16.11,16.09,16.09,81354.0,12.5314,12.5392,12.5236,12.5236,81354.0
2018-04-25 12:50:00,16.09,16.1,16.08,16.09,58932.0,12.5236,12.5314,12.5158,12.5236,58932.0
2018-04-25 13:00:00,16.09,16.11,16.09,16.1,29781.0,12.5236,12.5392,12.5236,12.5314,29781.0
2018-04-25 13:10:00,16.1,16.1,16.08,16.08,161847.0,12.5314,12.5314,12.5158,12.5158,161847.0
2018-04-25 13:20:00,16.08,16.09,16.07,16.09,149616.0,12.5158,12.5236,12.508,12.5236,149616.0
2018-04-25 13:30:00,16.1,16.13,16.09,16.12,79461.0,12.5314,12.5547,12.5236,12.5469,79461.0
2018-04-25 13:40:00,16.12,16.14,16.1,16.11,50721.0,12.5469,12.5625,12.5314,12.5392,50721.0
2018-04-25 13:50:00,16.1,16.13,16.1,16.12,31011.0,12.5314,12.5547,12.5314,12.5469,31011.0
2018-04-25 14:00:00,16.13,16.13,16.11,16.11,52281.0,12.5547,12.5547,12.5392,12.5392,52281.0
2018-04-25 14:10:00,16.11,16.12,16.1,16.12,41322.0,12.5392,12.5469,12.5314,12.5469,41322.0
2018-04-25 14:20:00,16.11,16.12,16.1,16.11,131931.0,12.5392,12.5469,12.5314,12.5392,131931.0
2018-04-25 14:30:00,16.11,16.14,16.1,16.14,69615.0,12.5392,12.5625,12.5314,12.5625,69615.0
2018-04-25 14:40:00,16.15,16.16,16.14,16.16,57000.0,12.5703,12.5781,12.5625,12.5781,57000.0
2018-04-25 14:50:00,16.15,16.18,16.15,16.18,33474.0,12.5703,12.5936,12.5703,12.5936,33474.0
2018-04-25 15:00:00,16.18,16.18,16.16,16.17,60420.0,12.5936,12.5936,12.5781,12.5859,60420.0
2018-04-25 15:10:00,16.17,16.19,16.16,16.17,931086.0,12.5859,12.6014,12.5781,12.5859,931086.0
2018-04-25 15:20:00,16.16,16.17,16.16,16.17,156639.0,12.5781,12.5859,12.5781,12.5859,156639.0
2018-04-25 15:30:00,16.16,16.18,16.14,16.14,304275.0,12.5781,12.5936,12.5625,12.5625,304275.0
2018-04-25 15:40:00,16.14,16.15,16.11,16.12,517548.0,12.5625,12.5703,12.5392,12.5469,517548.0
2018-04-25 15:50:00,16.12,16.16,16.12,16.16,1146351.0,12.5469,12.5781,12.5469,12.5781,1146351.0
2018-04-26 09:30:00,16.18,16.19,16.14,16.18,285669.0,12.5936,12.6014,12.5625,12.5936,285669.0
2018-04-26 09:40:00,16.17,16.17,16.14,16.15,340905.0,12.5859,12.5859,12.5625,12.5703,340905.0
2018-04-26 09:50:00,16.15,16.2,16.14,16.2,76086.0,12.5703,12.6092,12.5625,12.6092,76086.0
2018-04-26 10:00:00,16.19,16.21,16.18,16.2,39090.0,12.6014,12.617,12.5936,12.6092,39090.0
2018-04-26 10:10:00,16.2,16.22,16.2,16.21,59334.0,12.6092,12.6248,12.6092,12.617,59334.0
2018-04-26 10:20:00,16.2,16.22,16.19,16.21,85041.0,12.6092,12.6248,12.6014,12.617,85041.0
2018-04-26 10:30:00,16.21,16.23,16.21,16.23,66996.0,12.617,12.6326,12.617,12.6326,66996.0
2018-04-26 10:40:00,16.23,16.24,16.22,16.22,90993.0,12.6326,12.6403,12.6248,12.6248,90993.0
2018-04-26 10:50:00,16.23,16.26,16.22,16.26,104754.0,12.6326,12.6559,12.6248,12.6559,104754.0
2018-04-26 11:00:00,16.25,16.26,16.23,16.24,57093.0,12.6481,12.6559,12.6326,12.6403,57093.0
2018-04-26 11:10:00,16.24,16.25,16.21,16.21,93786.0,12.6403,12.6481,12.617,12.617,93786.0
2018-04-26 11:20:00,16.21,16.21,16.2,16.21,65055.0,12.617,12.617,12.6092,12.617,65055.0
2018-04-26 11:30:00,16.2,16.21,16.18,16.19,99258.0,12.6092,12.617,12.5936,12.6014,99258.0
2018-04-26 11:40:00,16.19,16.2,16.17,16.18,107898.0,12.6014,12.6092,12.5859,12.5936,107898.0
2018-04-26 11:50:00,16.19,16.2,16.18,16.19,114591.0,12.6014,12.6092,12.5936,12.6014,114591.0
2018-04-26 12:00:00,16.19,16.21,16.19,16.21,43602.0,12.6014,12.617,12.6014,12.617,43602.0
2018-04-26 12:10:00,16.21,16.22,16.2,16.22,40866.0,12.617,12.6248,12.6092,12.6248,40866.0
2018-04-26 12:20:00,16.22,16.23,16.22,16.22,18288.0,12.6248,12.6326,12.6248,12.6248,18288.0
2018-04-26 12:30:00,16.23,16.23,16.21,16.22,40146.0,12.6326,12.6326,12.617,12.6248,40146.0
2018-04-26 12:40:00,16.22,16.22,16.2,16.2,28875.0,12.6248,12.6248,12.6092,12.6092,28875.0
2018-04-26 12:50:00,16.21,16.23,16.21,16.22,24096.0,12.617,12.6326,12.617,12.6248,24096.0
2018-04-26 13:00:00,16.22,16.25,16.22,16.24,14268.0,12.6248,12.6481,12.6248,12.6403,14268.0
2018-04-26 13:10:00,16.24,16.27,16.24,16.26,42408.0,12.6403,12.6637,12.6403,12.6559,42408.0
2018-04-26 13:20:00,16.26,16.27,16.26,16.26,44322.0,12.6559,12.6637,12.6559,12.6559,44322.0
2018-04-26 13:30:00,16.26,16.27,16.25,16.26,50247.0,12.6559,12.6637,12.6481,12.6559,50247.0
2018-04-26 13:40:00,16.25,16.26,16.25,16.26,34164.0,12.6481,12.6559,12.6481,12.6559,34164.0
2018-04-26 13:50:00,16.26,16.27,16.26,16.27,22497.0,12.6559,12.6637,12.6559,12.6637,22497.0
2018-04-26 14:00:00,16.27,16.27,16.26,16.27,39036.0,12.6637,12.6637,12.6559,12.6637,39036.0
2018-04-26 14:10:00,16.27,16.28,16.27,16.27,22659.0,12.6637,12.6715,12.6637,12.6637,22659.0
2018-04-26 14:20:00,16.27,16.28,16.27,16.28,40080.0,12.6637,12.6715,12.6637,12.6715,40080.0
2018-04-26 14:30:00,16.28,16.29,16.28,16.29,46746.0,12.6715,12.6793,12.6715,12.6793,46746.0
2018-04-26 14:40:00,16.29,16.32,16.29,16.31,38883.0,12.6793,12.7026,12.6793,12.6948,38883.0
2018-04-26 14:50:00,16.31,16.31,16.3,16.31,47625.0,12.6948,12.6948,12.687,12.6948,47625.0
2018-04-26 15:00:00,16.31,16.32,16.29,16.29,25440.0,12.6948,12.7026,12.6793,12.6793,25440.0
2018-04-26 15:10:00,16.29,16.3,16.28,16.29,168495.0,12.6793,12.687,12.6715,12.6793,168495.0
2018-04-26 15:20:00,16.29,16.29,16.26,16.27,181044.0,12.6793,12.6793,12.6559,12.6637,181044.0
2018-04-26 15:30:00,16.27,16.29,16.27,16.27,136956.0,12.6637,12.6793,12.6637,12.6637,136956.0
2018-04-26 15:40:00,16.28,16.29,16.27,16.28,173427.0,12.6715,12.6793,12.6637,12.6715,173427.0
2018-04-26 15:50:00,16.27,16.29,16.26,16.28,307986.0,12.6637,12.6793,12.6559,12.6715,307986.0
2018-04-27 09:30:00,16.28,16.29,16.26,16.27,57435.0,12.6715,12.6793,12.6559,12.6637,57435.0
2018-04-27 09:40:00,16.27,16.31,16.27,16.29,41514.0,12.6637,12.6948,12.6637,12.6793,41514.0
2018-04-27 09:50:00,16.29,16.29,16.28,16.28,78351.0,12.6793,12.6793,12.6715,12.6715,78351.0
2018-04-27 10:00:00,16.28,16.31,16.28,16.3,44595.0,12.6715,12.6948,12.6715,12.687,44595.0
2018-04-27 10:10:00,16.3,16.32,16.29,16.3,46335.0,12.687,12.7026,12.6793,12.687,46335.0
2018-04-27 10:20:00,16.3,16.3,16.27,16.27,21420.0,12.687,12.687,12.6637,12.6637,21420.0
2018-04-27 10:30:00,16.27,16.27,16.25,16.25,64683.0,12.6637,12.6637,12.6481,12.6481,64683.0
2018-04-27 10:40:00,16.25,16.27,16.25,16.26,58995.0,12.6481,12.6637,12.6481,12.6559,58995.0
2018-04-27 10:50:00,16.26,16.26,16.24,16.26,27552.0,12.6559,12.6559,12.6403,12.6559,27552.0
2018-04-27 11:00:00,16.26,16.29,16.26,16.29,65175.0,12.6559,12.6793,12.6559,12.6793,65175.0
2018-04-27 11:10:00,16.29,16.29,16.28,16.28,31605.0,12.6793,12.6793,12.6715,12.6715,31605.0
2018-04-27 11:20:00,16.28,16.3,16.28,16.3,47463.0,12.6715,12.687,12.6715,12.687,47463.0
2018-04-27 11:30:00,16.29,16.29,16.28,16.29,34428.0,12.6793,12.6793,12.6715,12.6793,34428.0
2018-04-27 11:40:00,16.29,16.29,16.27,16.27,26466.0,12.6793,12.6793,12.6637,12.6637,26466.0
2018-04-27 11:50:00,16.27,16.27,16.25,16.26,28587.0,12.6637,12.6637,12.6481,12.6559,28587.0
2018-04-27 12:00:00,16.26,16.28,16.26,16.27,17580.0,12.6559,12.6715,12.6559,12.6637,17580.0
2018-04-27 12:10:00,16.27,16.28,16.26,16.27,93093.0,12.6637,12.6715,12.6559,12.6637,93093.0
2018-04-27 12:20:00,16.27,16.28,16.26,16.27,33210.0,12.6637,12.6715,12.6559,12.6637,33210.0
2018-04-27 12:30:00,16.27,16.28,16.26,16.27,24330.0,12.6637,12.6715,12.6559,12.6637,24330.0
2018-04-27 12:40:00,16.27,16.3,16.27,16.29,17310.0,12.6637,12.687,12.6637,12.6793,17310.0
2018-04-27 12:50:00,16.29,16.32,16.29,16.31,42540.0,12.6793,12.7026,12.6793,12.6948,42540.0
2018-04-27 13:00:00,16.31,16.32,16.3,16.31,51924.0,12.6948,12.7026,12.687,12.6948,51924.0
2018-04-27 13:10:00,16.31,16.32,16.31,16.31,44877.0,12.6948,12.7026,12.6948,12.6948,44877.0
2018-04-27 13:20:00,16.32,16.32,16.3,16.31,19779.0,12.7026,12.7026,12.687,12.6948,19779.0
2018-04-27 13:30:00,16.31,16.31,16.3,16.3,19185.0,12.6948,12.6948,12.687,12.687,19185.0
2018-04-27 13:40:00,16.3,16.31,16.29,16.29,23841.0,12.687,12.6948,12.6793,12.6793,23841.0
2018-04-27 13:50:00,16.3,16.31,16.3,16.31,28296.0,12.687,12.6948,12.687,12.6948,28296.0
2018-04-27 14:00:00,16.3,16.31,16.29,16.3,38604.0,12.687,12.6948,12.6793,12.687,38604.0
2018-04-27 14:10:00,16.3,16.31,16.3,16.3,27177.0,12.687,12.6948,12.687,12.687,27177.0
2018-04-27 14:20:00,16.3,16.31,16.3,16.31,40365.0,12.687,12.6948,12.687,12.6948,40365.0
2018-04-27 14:30:00,16.31,16.31,16.3,16.31,26565.0,12.6948,12.6948,12.687,12.6948,26565.0
2018-04-27 14:40:00,16.3,16.31,16.3,16.31,43203.0,12.687,12.6948,12.687,12.6948,43203.0
2018-04-27 14:50:00,16.31,16.32,16.31,16.32,16938.0,12.6948,12.7026,12.6948,12.7026,16938.0
2018-04-27 15:00:00,16.32,16.33,16.32,16.32,33903.0,12.7026,12.7104,12.7026,12.7026,33903.0
2018-04-27 15:10:00,16.33,16.33,16.32,16.32,13083.0,12.7104,12.7104,12.7026,12.7026,13083.0
2018-04-27 15:20:00,16.32,16.32,16.3,16.31,51594.0,12.7026,12.7026,12.687,12.6948,51594.0
2018-04-27 15:30:00,16.31,16.32,16.3,16.31,45504.0,12.6948,12.7026,12.687,12.6948,45504.0
2018-04-27 15:40:00,16.31,16.32,16.3,16.31,42588.0,12.6948,12.7026,12.687,12.6948,42588.0
2018-04-27 15:50:00,16.31,16.33,16.3,16.31,87516.0,12.6948,12.7104,12.687,12.6948,87516.0
2018-04-30 09:30:00,16.34,16.37,16.34,16.35,179301.0,12.7182,12.7415,12.7182,12.726,179301.0
2018-04-30 09:40:00,16.36,16.38,16.36,16.36,79878.0,12.7337,12.7493,12.7337,12.7337,79878.0
2018-04-30 09:50:00,16.36,16.37,16.35,16.36,43878.0,12.7337,12.7415,12.726,12.7337,43878.0
2018-04-30 10:00:00,16.36,16.36,16.35,16.36,99642.0,12.7337,12.7337,12.726,12.7337,99642.0
2018-04-30 10:10:00,16.36,16.36,16.34,16.34,72348.0,12.7337,12.7337,12.7182,12.7182,72348.0
2018-04-30 10:20:00,16.34,16.34,16.31,16.33,61731.0,12.7182,12.7182,12.6948,12.7104,61731.0
2018-04-30 10:30:00,16.33,16.34,16.33,16.33,62472.0,12.7104,12.7182,12.7104,12.7104,62472.0
2018-04-30 10:40:00,16.34,16.35,16.33,16.34,27429.0,12.7182,12.726,12.7104,12.7182,27429.0
2018-04-30 10:50:00,16.34,16.34,16.32,16.33,47589.0,12.7182,12.7182,12.7026,12.7104,47589.0
2018-04-30 11:00:00,16.33,16.35,16.33,16.35,35001.0,12.7104,12.726,12.7104,12.726,35001.0
2018-04-30 11:10:00,16.35,16.35,16.34,16.35,57801.0,12.726,12.726,12.7182,12.726,57801.0
2018-04-30 11:20:00,16.35,16.35,16.33,16.34,45537.0,12.726,12.726,12.7104,12.7182,45537.0
2018-04-30 11:30:00,16.34,16.34,16.31,16.32,40926.0,12.7182,12.7182,12.6948,12.7026,40926.0
2018-04-30 11:40:00,16.31,16.32,16.29,16.29,54438.0,12.6948,12.7026,12.6793,12.6793,54438.0
2018-04-30 11:50:00,16.29,16.29,16.28,16.28,46152.0,12.6793,12.6793,12.6715,12.6715,46152.0
2018-04-30 12:00:00,16.28,16.29,16.27,16.27,64401.0,12.6715,12.6793,12.6637,12.6637,64401.0
2018-04-30 12:10:00,16.27,16.27,16.25,16.25,284664.0,12.6637,12.6637,12.6481,12.6481,284664.0
2018-04-30 12:20:00,16.25,16.26,16.25,16.26,25893.0,12.6481,12.6559,12.6481,12.6559,25893.0
2018-04-30 12:30:00,16.26,16.26,16.25,16.26,38280.0,12.6559,12.6559,12.6481,12.6559,38280.0
2018-04-30 12:40:00,16.26,16.26,16.24,16.25,45282.0,12.6559,12.6559,12.6403,12.6481,45282.0
2018-04-30 12:50:00,16.24,16.24,16.22,16.24,48267.0,12.6403,12.6403,12.6248,12.6403,48267.0
2018-04-30 13:00:00,16.24,16.25,16.24,16.25,8568.0,12.6403,12.6481,12.6403,12.6481,8568.0
2018-04-30 13:10:00,16.24,16.24,16.22,16.24,20568.0,12.6403,12.6403,12.6248,12.6403,20568.0
2018-04-30 13:20:00,16.23,16.25,16.23,16.25,25881.0,12.6326,12.6481,12.6326,12.6481,25881.0
2018-04-30 13:30:00,16.24,16.26,16.24,16.25,25116.0,12.6403,12.6559,12.6403,12.6481,25116.0
2018-04-30 13:40:00,16.25,16.26,16.24,16.24,103287.0,12.6481,12.6559,12.6403,12.6403,103287.0
2018-04-30 13:50:00,16.24,16.25,16.24,16.25,64230.0,12.6403,12.6481,12.6403,12.6481,64230.0
2018-04-30 14:00:00,16.24,16.25,16.19,16.2,86541.0,12.6403,12.6481,12.6014,12.6092,86541.0
2018-04-30 14:10:00,16.2,16.21,16.19,16.2,87474.0,12.6092,12.617,12.6014,12.6092,87474.0
2018-04-30 14:20:00,16.2,16.21,16.19,16.21,57594.0,12.6092,12.617,12.6014,12.617,57594.0
2018-04-30 14:30:00,16.2,16.21,16.19,16.2,150570.0,12.6092,12.617,12.6014,12.6092,150570.0
2018-04-30 14:40:00,16.2,16.2,16.19,16.2,24513.0,12.6092,12.6092,12.6014,12.6092,24513.0
2018-04-30 14:50:00,16.2,16.21,16.2,16.2,29442.0,12.6092,12.617,12.6092,12.6092,29442.0
2018-04-30 15:00:00,16.2,16.2,16.19,16.2,12738.0,12.6092,12.6092,12.6014,12.6092,12738.0
2018-04-30 15:10:00,16.2,16.22,16.19,16.2,136656.0,12.6092,12.6248,12.6014,12.6092,136656.0
2018-04-30 15:20:00,16.2,16.2,16.17,16.18,82191.0,12.6092,12.6092,12.5859,12.5936,82191.0
2018-04-30 15:30:00,16.17,16.2,16.17,16.2,47346.0,12.5859,12.6092,12.5859,12.6092,47346.0
2018-04-30 15:40:00,16.2,16.22,16.2,16.21,46002.0,12.6092,12.6248,12.6092,12.617,46002.0
2018-04-30 15:50:00,16.21,16.21,16.16,16.16,124611.0,12.617,12.617,12.5781,12.5781,124611.0
2018-05-01 09:30:00,16.1,16.1,16.05,16.06,159396.0,12.5314,12.5314,12.4925,12.5002,159396.0
2018-05-01 09:40:00,16.07,16.08,16.06,16.07,29286.0,12.508,12.5158,12.5002,12.508,29286.0
2018-05-01 09:50:00,16.07,16.09,16.07,16.09,28656.0,12.508,12.5236,12.508,12.5236,28656.0
2018-05-01 10:00:00,16.07,16.08,16.02,16.02,54156.0,12.508,12.5158,12.4691,12.4691,54156.0
2018-05-01 10:10:00,16.02,16.03,16.01,16.03,43074.0,12.4691,12.4769,12.4613,12.4769,43074.0
2018-05-01 10:20:00,16.03,16.04,16.01,16.01,71124.0,12.4769,12.4847,12.4613,12.4613,71124.0
2018-05-01 10:30:00,16.01,16.02,15.99,15.99,91035.0,12.4613,12.4691,12.4458,12.4458,91035.0
2018-05-01 10:40:00,15.99,16.01,15.98,15.99,55224.0,12.4458,12.4613,12.438,12.4458,55224.0
2018-05-01 10:50:00,15.98,15.99,15.97,15.97,52701.0,12.438,12.4458,12.4302,12.4302,52701.0
2018-05-01 11:00:00,15.97,15.97,15.94,15.95,83979.0,12.4302,12.4302,12.4068,12.4146,83979.0
2018-05-01 11:10:00,15.96,15.98,15.96,15.98,66255.0,12.4224,12.438,12.4224,12.438,66255.0
2018-05-01 11:20:00,15.98,15.99,15.97,15.97,61947.0,12.438,12.4458,12.4302,12.4302,61947.0
2018-05-01 11:30:00,15.98,15.99,15.97,15.98,56946.0,12.438,12.4458,12.4302,12.438,56946.0
2018-05-01 11:40:00,15.99,15.99,15.97,15.98,61050.0,12.4458,12.4458,12.4302,12.438,61050.0
2018-05-01 11:50:00,15.97,15.99,15.95,15.95,78912.0,12.4302,12.4458,12.4146,12.4146,78912.0
2018-05-01 12:00:00,15.95,15.98,15.95,15.97,57012.0,12.4146,12.438,12.4146,12.4302,57012.0
2018-05-01 12:10:00,15.97,15.98,15.97,15.98,51519.0,12.4302,12.438,12.4302,12.438,51519.0
2018-05-01 12:20:00,15.98,15.99,15.96,15.99,47616.0,12.438,12.4458,12.4224,12.4458,47616.0
2018-05-01 12:30:00,15.99,15.99,15.98,15.98,72936.0,12.4458,12.4458,12.438,12.438,72936.0
2018-05-01 12:40:00,15.98,15.98,15.95,15.96,75975.0,12.438,12.438,12.4146,12.4224,75975.0
2018-05-01 12:50:00,15.95,15.96,15.95,15.96,139230.0,12.4146,12.4224,12.4146,12.4224,139230.0
2018-05-01 13:00:00,15.96,15.96,15.91,15.92,137820.0,12.4224,12.4224,12.3835,12.3913,137820.0
2018-05-01 13:10:00,15.92,15.93,15.91,15.92,1096515.0,12.3913,12.3991,12.3835,12.3913,1096515.0
2018-05-01 13:20:00,15.92,15.92,15.91,15.92,42645.0,12.3913,12.3913,12.3835,12.3913,42645.0
2018-05-01 13:30:00,15.92,15.95,15.92,15.95,23022.0,12.3913,12.4146,12.3913,12.4146,23022.0
2018-05-01 13:40:00,15.94,15.98,15.94,15.98,38817.0,12.4068,12.438,12.4068,12.438,38817.0
2018-05-01 13:50:00,15.98,16.0,15.97,16.0,38670.0,12.438,12.4535,12.4302,12.4535,38670.0
2018-05-01 14:00:00,16.0,16.01,15.99,16.0,34821.0,12.4535,12.4613,12.4458,12.4535,34821.0
2018-05-01 14:10:00,16.0,16.02,16.0,16.01,52680.0,12.4535,12.4691,12.4535,12.4613,52680.0
2018-05-01 14:20:00,16.01,16.04,16.01,16.03,34821.0,12.4613,12.4847,12.4613,12.4769,34821.0
2018-05-01 14:30:00,16.03,16.03,16.02,16.02,49296.0,12.4769,12.4769,12.4691,12.4691,49296.0
2018-05-01 14:40:00,16.02,16.06,16.02,16.05,46755.0,12.4691,12.5002,12.4691,12.4925,46755.0
2018-05-01 14:50:00,16.05,16.06,16.04,16.04,31644.0,12.4925,12.5002,12.4847,12.4847,31644.0
2018-05-01 15:00:00,16.05,16.06,16.04,16.06,28008.0,12.4925,12.5002,12.4847,12.5002,28008.0
2018-05-01 15:10:00,16.05,16.05,16.03,16.03,56079.0,12.4925,12.4925,12.4769,12.4769,56079.0
2018-05-01 15:20:00,16.03,16.04,16.01,16.02,93357.0,12.4769,12.4847,12.4613,12.4691,93357.0
2018-05-01 15:30:00,16.02,16.03,16.01,16.02,33501.0,12.4691,12.4769,12.4613,12.4691,33501.0
2018-05-01 15:40:00,16.02,16.06,16.02,16.05,164511.0,12.4691,12.5002,12.4691,12.4925,164511.0
2018-05-01 15:50:00,16.06,16.08,16.06,16.08,124317.0,12.5002,12.5158,12.5002,12.5158,124317.0
2018-05-02 09:30:00,16.03,16.07,16.02,16.02,104670.0,12.4769,12.508,12.4691,12.4691,104670.0
2018-05-02 09:40:00,16.02,16.02,16.01,16.02,64209.0,12.4691,12.4691,12.4613,12.4691,64209.0
2018-05-02 09:50:00,16.01,16.02,15.99,15.99,162177.0,12.4613,12.4691,12.4458,12.4458,162177.0
2018-05-02 10:00:00,15.99,16.01,15.99,16.0,192141.0,12.4458,12.4613,12.4458,12.4535,192141.0
2018-05-02 10:10:00,16.0,16.01,15.99,16.01,3696708.0,12.4535,12.4613,12.4458,12.4613,3696708.0
2018-05-02 10:20:00,16.0,16.01,16.0,16.0,313041.0,12.4535,12.4613,12.4535,12.4535,313041.0
2018-05-02 10:30:00,16.0,16.02,16.0,16.02,180918.0,12.4535,12.4691,12.4535,12.4691,180918.0
2018-05-02 10:40:00,16.02,16.02,16.0,16.02,83037.0,12.4691,12.4691,12.4535,12.4691,83037.0
2018-05-02 10:50:00,16.02,16.02,16.01,16.02,2337663.0,12.4691,12.4691,12.4613,12.4691,2337663.0
2018-05-02 11:00:00,16.02,16.02,16.0,16.01,2402070.0,12.4691,12.4691,12.4535,12.4613,2402070.0
2018-05-02 11:10:00,16.01,16.02,16.01,16.01,3053007.0,12.4613,12.4691,12.4613,12.4613,3053007.0
2018-05-02 11:20:00,16.01,16.01,16.0,16.0,432396.0,12.4613,12.4613,12.4535,12.4535,432396.0
2018-05-02 11:30:00,16.0,16.0,15.99,16.0,82857.0,12.4535,12.4535,12.4458,12.4535,82857.0
2018-05-02 11:40:00,16.0,16.01,15.97,15.97,150012.0,12.4535,12.4613,12.4302,12.4302,150012.0
2018-05-02 11:50:00,15.97,15.99,15.97,15.99,155802.0,12.4302,12.4458,12.4302,12.4458,155802.0
2018-05-02 12:00:00,15.98,16.0,15.98,15.99,23445.0,12.438,12.4535,12.438,12.4458,23445.0
2018-05-02 12:10:00,15.99,16.0,15.99,16.0,24639.0,12.4458,12.4535,12.4458,12.4535,24639.0
2018-05-02 12:20:00,15.99,16.01,15.99,16.0,37449.0,12.4458,12.4613,12.4458,12.4535,37449.0
2018-05-02 12:30:00,15.99,16.0,15.99,16.0,32724.0,12.4458,12.4535,12.4458,12.4535,32724.0
2018-05-02 12:40:00,16.0,16.0,15.99,16.0,37209.0,12.4535,12.4535,12.4458,12.4535,37209.0
2018-05-02 12:50:00,15.99,16.0,15.99,16.0,31725.0,12.4458,12.4535,12.4458,12.4535,31725.0
2018-05-02 13:00:00,16.0,16.01,16.0,16.0,25731.0,12.4535,12.4613,12.4535,12.4535,25731.0
2018-05-02 13:10:00,16.0,16.01,16.0,16.01,64419.0,12.4535,12.4613,12.4535,12.4613,64419.0
2018-05-02 13:20:00,16.01,16.01,16.01,16.01,38409.0,12.4613,12.4613,12.4613,12.4613,38409.0
2018-05-02 13:30:00,16.01,16.01,16.0,16.0,64500.0,12.4613,12.4613,12.4535,12.4535,64500.0
2018-05-02 13:40:00,16.0,16.01,16.0,16.01,33948.0,12.4535,12.4613,12.4535,12.4613,33948.0
2018-05-02 13:50:00,16.01,16.01,16.0,16.01,26880.0,12.4613,12.4613,12.4535,12.4613,26880.0
2018-05-02 14:00:00,16.01,16.05,16.0,16.05,1254030.0,12.4613,12.4925,12.4535,12.4925,1254030.0
2018-05-02 14:10:00,16.05,16.05,16.01,16.01,2343849.0,12.4925,12.4925,12.4613,12.4613,2343849.0
2018-05-02 14:20:00,16.01,16.02,15.99,16.01,204573.0,12.4613,12.4691,12.4458,12.4613,204573.0
2018-05-02 14:30:00,16.01,16.02,15.99,16.0,97995.0,12.4613,12.4691,12.4458,12.4535,97995.0
2018-05-02 14:40:00,16.0,16.0,15.99,16.0,38913.0,12.4535,12.4535,12.4458,12.4535,38913.0
2018-05-02 14:50:00,16.0,16.0,15.98,15.98,35292.0,12.4535,12.4535,12.438,12.438,35292.0
2018-05-02 15:00:00,15.98,15.99,15.97,15.99,25398.0,12.438,12.4458,12.4302,12.4458,25398.0
2018-05-02 15:10:00,15.99,15.99,15.96,15.96,96801.0,12.4458,12.4458,12.4224,12.4224,96801.0
2018-05-02 15:20:00,15.96,15.96,15.93,15.94,49839.0,12.4224,12.4224,12.3991,12.4068,49839.0
2018-05-02 15:30:00,15.93,15.94,15.91,15.92,122241.0,12.3991,12.4068,12.3835,12.3913,122241.0
2018-05-02 15:40:00,15.92,15.92,15.89,15.89,69159.0,12.3913,12.3913,12.3679,12.3679,69159.0
2018-05-02 15:50:00,15.89,15.91,15.88,15.91,125997.0,12.3679,12.3835,12.3601,12.3835,125997.0
2018-05-03 09:30:00,15.85,15.88,15.8,15.83,249105.0,12.3368,12.3601,12.2979,12.3212,249105.0
2018-05-03 09:40:00,15.83,15.83,15.8,15.83,106914.0,12.3212,12.3212,12.2979,12.3212,106914.0
2018-05-03 09:50:00,15.83,15.85,15.82,15.83,125808.0,12.3212,12.3368,12.3134,12.3212,125808.0
2018-05-03 10:00:00,15.84,15.84,15.8,15.83,233526.0,12.329,12.329,12.2979,12.3212,233526.0
2018-05-03 10:10:00,15.83,15.83,15.79,15.8,65985.0,12.3212,12.3212,12.2901,12.2979,65985.0
2018-05-03 10:20:00,15.8,15.8,15.75,15.76,95070.0,12.2979,12.2979,12.259,12.2667,95070.0
2018-05-03 10:30:00,15.76,15.76,15.7,15.71,147132.0,12.2667,12.2667,12.22,12.2278,147132.0
2018-05-03 10:40:00,15.72,15.75,15.71,15.74,85686.0,12.2356,12.259,12.2278,12.2512,85686.0
2018-05-03 10:50:00,15.74,15.74,15.69,15.72,106863.0,12.2512,12.2512,12.2122,12.2356,106863.0
2018-05-03 11:00:00,15.72,15.74,15.71,15.74,61275.0,12.2356,12.2512,12.2278,12.2512,61275.0
2018-05-03 11:10:00,15.74,15.77,15.74,15.76,85533.0,12.2512,12.2745,12.2512,12.2667,85533.0
2018-05-03 11:20:00,15.76,15.76,15.73,15.73,80904.0,12.2667,12.2667,12.2434,12.2434,80904.0
2018-05-03 11:30:00,15.73,15.74,15.71,15.73,70332.0,12.2434,12.2512,12.2278,12.2434,70332.0
2018-05-03 11:40:00,15.74,15.78,15.71,15.77,606888.0,12.2512,12.2823,12.2278,12.2745,606888.0
2018-05-03 11:50:00,15.78,15.79,15.77,15.78,73845.0,12.2823,12.2901,12.2745,12.2823,73845.0
2018-05-03 12:00:00,15.78,15.8,15.78,15.79,86253.0,12.2823,12.2979,12.2823,12.2901,86253.0
2018-05-03 12:10:00,15.79,15.79,15.77,15.77,70773.0,12.2901,12.2901,12.2745,12.2745,70773.0
2018-05-03 12:20:00,15.77,15.78,15.75,15.75,58647.0,12.2745,12.2823,12.259,12.259,58647.0
2018-05-03 12:30:00,15.75,15.82,15.75,15.82,73569.0,12.259,12.3134,12.259,12.3134,73569.0
2018-05-03 12:40:00,15.82,15.85,15.81,15.85,47904.0,12.3134,12.3368,12.3057,12.3368,47904.0
2018-05-03 12:50:00,15.84,15.9,15.84,15.89,5253159.0,12.329,12.3757,12.329,12.3679,5253159.0
2018-05-03 13:00:00,15.89,15.89,15.85,15.85,62358.0,12.3679,12.3679,12.3368,12.3368,62358.0
2018-05-03 13:10:00,15.85,15.89,15.85,15.88,74550.0,12.3368,12.3679,12.3368,12.3601,74550.0
2018-05-03 13:20:00,15.87,15.88,15.85,15.86,89457.0,12.3524,12.3601,12.3368,12.3446,89457.0
2018-05-03 13:30:00,15.86,15.92,15.86,15.92,71109.0,12.3446,12.3913,12.3446,12.3913,71109.0
2018-05-03 13:40:00,15.92,15.92,15.89,15.9,41304.0,12.3913,12.3913,12.3679,12.3757,41304.0
2018-05-03 13:50:00,15.9,15.91,15.89,15.89,61005.0,12.3757,12.3835,12.3679,12.3679,61005.0
2018-05-03 14:00:00,15.89,15.89,15.87,15.89,24645.0,12.3679,12.3679,12.3524,12.3679,24645.0
2018-05-03 14:10:00,15.89,15.89,15.87,15.87,17106.0,12.3679,12.3679,12.3524,12.3524,17106.0
2018-05-03 14:20:00,15.87,15.88,15.86,15.87,62244.0,12.3524,12.3601,12.3446,12.3524,62244.0
2018-05-03 14:30:00,15.88,15.92,15.88,15.91,62625.0,12.3601,12.3913,12.3601,12.3835,62625.0
2018-05-03 14:40:00,15.91,15.92,15.88,15.88,46773.0,12.3835,12.3913,12.3601,12.3601,46773.0
2018-05-03 14:50:00,15.88,15.88,15.86,15.86,16074.0,12.3601,12.3601,12.3446,12.3446,16074.0
2018-05-03 15:00:00,15.87,15.89,15.86,15.87,46446.0,12.3524,12.3679,12.3446,12.3524,46446.0
2018-05-03 15:10:00,15.86,15.89,15.86,15.88,32535.0,12.3446,12.3679,12.3446,12.3601,32535.0
2018-05-03 15:20:00,15.88,15.89,15.87,15.89,30450.0,12.3601,12.3679,12.3524,12.3679,30450.0
2018-05-03 15:30:00,15.89,15.9,15.86,15.86,1633254.0,12.3679,12.3757,12.3446,12.3446,1633254.0
2018-05-03 15:40:00,15.86,15.87,15.85,15.87,66288.0,12.3446,12.3524,12.3368,12.3524,66288.0
2018-05-03 15:50:00,15.86,15.88,15.85,15.87,76014.0,12.3446,12.3601,12.3368,12.3524,76014.0
2018-05-04 09:30:00,15.82,15.84,15.76,15.84,46788.0,12.3134,12.329,12.2667,12.329,46788.0
2018-05-04 09:40:00,15.84,15.88,15.83,15.88,29679.0,12.329,12.3601,12.3212,12.3601,29679.0
2018-05-04 09:50:00,15.88,15.88,15.87,15.87,28695.0,12.3601,12.3601,12.3524,12.3524,28695.0
2018-05-04 10:00:00,15.87,15.9,15.86,15.89,26106.0,12.3524,12.3757,12.3446,12.3679,26106.0
2018-05-04 10:10:00,15.89,15.91,15.89,15.89,65652.0,12.3679,12.3835,12.3679,12.3679,65652.0
2018-05-04 10:20:00,15.9,15.94,15.89,15.93,113331.0,12.3757,12.4068,12.3679,12.3991,113331.0
2018-05-04 10:30:00,15.93,15.96,15.93,15.96,66891.0,12.3991,12.4224,12.3991,12.4224,66891.0
2018-05-04 10:40:00,15.96,15.99,15.96,15.98,93528.0,12.4224,12.4458,12.4224,12.438,93528.0
2018-05-04 10:50:00,15.98,15.99,15.97,15.98,47163.0,12.438,12.4458,12.4302,12.438,47163.0
2018-05-04 11:00:00,15.98,15.99,15.97,15.98,56574.0,12.438,12.4458,12.4302,12.438,56574.0
2018-05-04 11:10:00,15.99,15.99,15.97,15.99,83922.0,12.4458,12.4458,12.4302,12.4458,83922.0
2018-05-04 11:20:00,15.99,16.01,15.98,16.01,52260.0,12.4458,12.4613,12.438,12.4613,52260.0
2018-05-04 11:30:00,16.01,16.03,16.01,16.01,60117.0,12.4613,12.4769,12.4613,12.4613,60117.0
2018-05-04 11:40:00,16.02,16.02,16.0,16.0,65223.0,12.4691,12.4691,12.4535,12.4535,65223.0
2018-05-04 11:50:00,16.01,16.02,16.0,16.02,39111.0,12.4613,12.4691,12.4535,12.4691,39111.0
2018-05-04 12:00:00,16.02,16.03,16.01,16.02,32610.0,12.4691,12.4769,12.4613,12.4691,32610.0
2018-05-04 12:10:00,16.02,16.03,16.02,16.03,46767.0,12.4691,12.4769,12.4691,12.4769,46767.0
2018-05-04 12:20:00,16.03,16.04,16.02,16.04,31854.0,12.4769,12.4847,12.4691,12.4847,31854.0
2018-05-04 12:30:00,16.04,16.04,16.03,16.04,132693.0,12.4847,12.4847,12.4769,12.4847,132693.0
2018-05-04 12:40:00,16.04,16.04,16.03,16.03,35259.0,12.4847,12.4847,12.4769,12.4769,35259.0
2018-05-04 12:50:00,16.03,16.04,16.03,16.04,33738.0,12.4769,12.4847,12.4769,12.4847,33738.0
2018-05-04 13:00:00,16.04,16.06,16.04,16.06,14400.0,12.4847,12.5002,12.4847,12.5002,14400.0
2018-05-04 13:10:00,16.06,16.06,16.05,16.06,29133.0,12.5002,12.5002,12.4925,12.5002,29133.0
2018-05-04 13:20:00,16.06,16.07,16.06,16.06,79710.0,12.5002,12.508,12.5002,12.5002,79710.0
2018-05-04 13:30:00,16.06,16.06,16.05,16.05,50562.0,12.5002,12.5002,12.4925,12.4925,50562.0
2018-05-04 13:40:00,16.05,16.06,16.05,16.06,24873.0,12.4925,12.5002,12.4925,12.5002,24873.0
2018-05-04 13:50:00,16.06,16.08,16.06,16.08,26850.0,12.5002,12.5158,12.5002,12.5158,26850.0
2018-05-04 14:00:00,16.07,16.09,16.07,16.09,60279.0,12.508,12.5236,12.508,12.5236,60279.0
2018-05-04 14:10:00,16.09,16.09,16.08,16.09,39408.0,12.5236,12.5236,12.5158,12.5236,39408.0
2018-05-04 14:20:00,16.09,16.12,16.09,16.12,49851.0,12.5236,12.5469,12.5236,12.5469,49851.0
2018-05-04 14:30:00,16.12,16.12,16.1,16.11,47328.0,12.5469,12.5469,12.5314,12.5392,47328.0
2018-05-04 14:40:00,16.11,16.13,16.11,16.11,33417.0,12.5392,12.5547,12.5392,12.5392,33417.0
2018-05-04 14:50:00,16.12,16.12,16.1,16.1,31074.0,12.5469,12.5469,12.5314,12.5314,31074.0
2018-05-04 15:00:00,16.1,16.12,16.1,16.1,50127.0,12.5314,12.5469,12.5314,12.5314,50127.0
2018-05-04 15:10:00,16.1,16.11,16.09,16.1,146364.0,12.5314,12.5392,12.5236,12.5314,146364.0
2018-05-04 15:20:00,16.1,16.11,16.1,16.11,40116.0,12.5314,12.5392,12.5314,12.5392,40116.0
2018-05-04 15:30:00,16.11,16.11,16.08,16.08,54024.0,12.5392,12.5392,12.5158,12.5158,54024.0
2018-05-04 15:40:00,16.08,16.09,16.07,16.07,55599.0,12.5158,12.5236,12.508,12.508,55599.0
2018-05-04 15:50:00,16.07,16.08,16.05,16.08,80484.0,12.508,12.5158,12.4925,12.5158,80484.0
2018-05-07 09:30:00,16.12,16.12,16.1,16.1,118950.0,12.5469,12.5469,12.5314,12.5314,118950.0
2018-05-07 09:40:00,16.1,16.12,16.1,16.11,38604.0,12.5314,12.5469,12.5314,12.5392,38604.0
2018-05-07 09:50:00,16.11,16.13,16.11,16.13,50079.0,12.5392,12.5547,12.5392,12.5547,50079.0
2018-05-07 10:00:00,16.13,16.13,16.11,16.11,69378.0,12.5547,12.5547,12.5392,12.5392,69378.0
2018-05-07 10:10:00,16.1,16.11,16.09,16.1,53598.0,12.5314,12.5392,12.5236,12.5314,53598.0
2018-05-07 10:20:00,16.1,16.1,16.09,16.09,83811.0,12.5314,12.5314,12.5236,12.5236,83811.0
2018-05-07 10:30:00,16.1,16.1,16.06,16.06,68004.0,12.5314,12.5314,12.5002,12.5002,68004.0
2018-05-07 10:40:00,16.07,16.08,16.05,16.07,29640.0,12.508,12.5158,12.4925,12.508,29640.0
2018-05-07 10:50:00,16.07,16.08,16.06,16.08,57315.0,12.508,12.5158,12.5002,12.5158,57315.0
2018-05-07 11:00:00,16.08,16.08,16.07,16.08,33030.0,12.5158,12.5158,12.508,12.5158,33030.0
2018-05-07 11:10:00,16.09,16.1,16.08,16.09,51924.0,12.5236,12.5314,12.5158,12.5236,51924.0
2018-05-07 11:20:00,16.09,16.1,16.08,16.09,27234.0,12.5236,12.5314,12.5158,12.5236,27234.0
2018-05-07 11:30:00,16.09,16.09,16.08,16.08,63567.0,12.5236,12.5236,12.5158,12.5158,63567.0
2018-05-07 11:40:00,16.08,16.09,16.07,16.07,53598.0,12.5158,12.5236,12.508,12.508,53598.0
2018-05-07 11:50:00,16.07,16.09,16.07,16.09,31173.0,12.508,12.5236,12.508,12.5236,31173.0
2018-05-07 12:00:00,16.09,16.09,16.08,16.09,48159.0,12.5236,12.5236,12.5158,12.5236,48159.0
2018-05-07 12:10:00,16.08,16.1,16.08,16.1,34518.0,12.5158,12.5314,12.5158,12.5314,34518.0
2018-05-07 12:20:00,16.1,16.1,16.09,16.1,107817.0,12.5314,12.5314,12.5236,12.5314,107817.0
2018-05-07 12:30:00,16.1,16.1,16.09,16.1,20649.0,12.5314,12.5314,12.5236,12.5314,20649.0
2018-05-07 12:40:00,16.1,16.1,16.08,16.09,22296.0,12.5314,12.5314,12.5158,12.5236,22296.0
2018-05-07 12:50:00,16.09,16.09,16.08,16.09,220800.0,12.5236,12.5236,12.5158,12.5236,220800.0
2018-05-07 13:00:00,16.09,16.09,16.07,16.08,34674.0,12.5236,12.5236,12.508,12.5158,34674.0
2018-05-07 13:10:00,16.08,16.09,16.07,16.08,33138.0,12.5158,12.5236,12.508,12.5158,33138.0
2018-05-07 13:20:00,16.08,16.09,16.08,16.09,38481.0,12.5158,12.5236,12.5158,12.5236,38481.0
2018-05-07 13:30:00,16.09,16.09,16.08,16.09,48324.0,12.5236,12.5236,12.5158,12.5236,48324.0
2018-05-07 13:40:00,16.09,16.09,16.09,16.09,22905.0,12.5236,12.5236,12.5236,12.5236,22905.0
2018-05-07 13:50:00,16.09,16.1,16.09,16.09,42060.0,12.5236,12.5314,12.5236,12.5236,42060.0
2018-05-07 14:00:00,16.09,16.09,16.09,16.09,34020.0,12.5236,12.5236,12.5236,12.5236,34020.0
2018-05-07 14:10:00,16.09,16.11,16.09,16.11,50169.0,12.5236,12.5392,12.5236,12.5392,50169.0
2018-05-07 14:20:00,16.11,16.11,16.1,16.11,103815.0,12.5392,12.5392,12.5314,12.5392,103815.0
2018-05-07 14:30:00,16.11,16.12,16.1,16.1,70938.0,12.5392,12.5469,12.5314,12.5314,70938.0
2018-05-07 14:40:00,16.11,16.11,16.08,16.08,37569.0,12.5392,12.5392,12.5158,12.5158,37569.0
2018-05-07 14:50:00,16.08,16.09,16.06,16.07,25920.0,12.5158,12.5236,12.5002,12.508,25920.0
2018-05-07 15:00:00,16.07,16.08,16.06,16.07,53634.0,12.508,12.5158,12.5002,12.508,53634.0
2018-05-07 15:10:00,16.07,16.07,16.02,16.04,61302.0,12.508,12.508,12.4691,12.4847,61302.0
2018-05-07 15:20:00,16.03,16.04,16.02,16.04,45777.0,12.4769,12.4847,12.4691,12.4847,45777.0
2018-05-07 15:30:00,16.04,16.06,16.03,16.05,79323.0,12.4847,12.5002,12.4769,12.4925,79323.0
2018-05-07 15:40:00,16.05,16.06,16.04,16.06,54195.0,12.4925,12.5002,12.4847,12.5002,54195.0
2018-05-07 15:50:00,16.06,16.06,16.04,16.06,79542.0,12.5002,12.5002,12.4847,12.5002,79542.0
2018-05-08 09:30:00,16.03,16.05,16.02,16.02,94977.0,12.4769,12.4925,12.4691,12.4691,94977.0
2018-05-08 09:40:00,16.03,16.03,16.02,16.02,22338.0,12.4769,12.4769,12.4691,12.4691,22338.0
2018-05-08 09:50:00,16.01,16.02,16.0,16.01,44322.0,12.4613,12.4691,12.4535,12.4613,44322.0
2018-05-08 10:00:00,16.01,16.03,16.01,16.02,42840.0,12.4613,12.4769,12.4613,12.4691,42840.0
2018-05-08 10:10:00,16.02,16.02,16.0,16.02,61089.0,12.4691,12.4691,12.4535,12.4691,61089.0
2018-05-08 10:20:00,16.01,16.02,16.01,16.02,46824.0,12.4613,12.4691,12.4613,12.4691,46824.0
2018-05-08 10:30:00,16.02,16.05,16.02,16.04,53415.0,12.4691,12.4925,12.4691,12.4847,53415.0
2018-05-08 10:40:00,16.04,16.05,16.04,16.04,35040.0,12.4847,12.4925,12.4847,12.4847,35040.0
2018-05-08 10:50:00,16.04,16.05,16.03,16.03,30762.0,12.4847,12.4925,12.4769,12.4769,30762.0
2018-05-08 11:00:00,16.03,16.03,16.0,16.0,39216.0,12.4769,12.4769,12.4535,12.4535,39216.0
2018-05-08 11:10:00,16.0,16.07,16.0,16.05,137088.0,12.4535,12.508,12.4535,12.4925,137088.0
2018-05-08 11:20:00,16.06,16.07,16.03,16.05,31245.0,12.5002,12.508,12.4769,12.4925,31245.0
2018-05-08 11:30:00,16.05,16.05,16.02,16.03,40287.0,12.4925,12.4925,12.4691,12.4769,40287.0
2018-05-08 11:40:00,16.02,16.05,16.02,16.04,83859.0,12.4691,12.4925,12.4691,12.4847,83859.0
2018-05-08 11:50:00,16.03,16.05,16.03,16.03,17985.0,12.4769,12.4925,12.4769,12.4769,17985.0
2018-05-08 12:00:00,16.03,16.03,16.02,16.03,23466.0,12.4769,12.4769,12.4691,12.4769,23466.0
2018-05-08 12:10:00,16.03,16.03,16.01,16.01,135981.0,12.4769,12.4769,12.4613,12.4613,135981.0
2018-05-08 12:20:00,16.01,16.01,15.99,16.0,72924.0,12.4613,12.4613,12.4458,12.4535,72924.0
2018-05-08 12:30:00,16.0,16.01,15.99,16.01,25692.0,12.4535,12.4613,12.4458,12.4613,25692.0
2018-05-08 12:40:00,16.01,16.01,16.0,16.0,45279.0,12.4613,12.4613,12.4535,12.4535,45279.0
2018-05-08 12:50:00,16.01,16.01,15.98,15.99,43794.0,12.4613,12.4613,12.438,12.4458,43794.0
2018-05-08 13:00:00,15.99,16.01,15.99,16.0,17925.0,12.4458,12.4613,12.4458,12.4535,17925.0
2018-05-08 13:10:00,15.99,16.0,15.99,15.99,8025.0,12.4458,12.4535,12.4458,12.4458,8025.0
2018-05-08 13:20:00,16.0,16.02,15.99,16.02,33828.0,12.4535,12.4691,12.4458,12.4691,33828.0
2018-05-08 13:30:00,16.02,16.02,16.01,16.01,14379.0,12.4691,12.4691,12.4613,12.4613,14379.0
2018-05-08 13:40:00,16.01,16.02,16.01,16.02,16551.0,12.4613,12.4691,12.4613,12.4691,16551.0
2018-05-08 13:50:00,16.02,16.02,16.0,16.0,27675.0,12.4691,12.4691,12.4535,12.4535,27675.0
2018-05-08 14:00:00,16.01,16.02,16.0,16.01,26100.0,12.4613,12.4691,12.4535,12.4613,26100.0
2018-05-08 14:10:00,16.0,16.02,15.99,16.02,42126.0,12.4535,12.4691,12.4458,12.4691,42126.0
2018-05-08 14:20:00,16.0,16.05,16.0,16.01,30705.0,12.4535,12.4925,12.4535,12.4613,30705.0
2018-05-08 14:30:00,16.02,16.02,15.99,15.99,38067.0,12.4691,12.4691,12.4458,12.4458,38067.0
2018-05-08 14:40:00,15.98,15.98,15.96,15.98,41418.0,12.438,12.438,12.4224,12.438,41418.0
2018-05-08 14:50:00,15.98,16.01,15.98,15.99,66552.0,12.438,12.4613,12.438,12.4458,66552.0
2018-05-08 15:00:00,15.99,16.02,15.98,16.02,33867.0,12.4458,12.4691,12.438,12.4691,33867.0
2018-05-08 15:10:00,16.02,16.04,16.01,16.03,57459.0,12.4691,12.4847,12.4613,12.4769,57459.0
2018-05-08 15:20:00,16.04,16.05,16.03,16.04,40575.0,12.4847,12.4925,12.4769,12.4847,40575.0
2018-05-08 15:30:00,16.04,16.06,16.04,16.06,64563.0,12.4847,12.5002,12.4847,12.5002,64563.0
2018-05-08 15:40:00,16.05,16.07,16.04,16.04,41745.0,12.4925,12.508,12.4847,12.4847,41745.0
2018-05-08 15:50:00,16.04,16.06,16.04,16.06,109206.0,12.4847,12.5002,12.4847,12.5002,109206.0
2018-05-09 09:30:00,16.08,16.12,16.07,16.1,69606.0,12.5158,12.5469,12.508,12.5314,69606.0
2018-05-09 09:40:00,16.1,16.13,16.1,16.13,76134.0,12.5314,12.5547,12.5314,12.5547,76134.0
2018-05-09 09:50:00,16.13,16.14,16.12,16.12,33312.0,12.5547,12.5625,12.5469,12.5469,33312.0
2018-05-09 10:00:00,16.12,16.12,16.1,16.1,32322.0,12.5469,12.5469,12.5314,12.5314,32322.0
2018-05-09 10:10:00,16.1,16.11,16.09,16.09,45267.0,12.5314,12.5392,12.5236,12.5236,45267.0
2018-05-09 10:20:00,16.09,16.1,16.08,16.08,48270.0,12.5236,12.5314,12.5158,12.5158,48270.0
2018-05-09 10:30:00,16.08,16.09,16.07,16.07,25662.0,12.5158,12.5236,12.508,12.508,25662.0
2018-05-09 10:40:00,16.08,16.09,16.08,16.08,31353.0,12.5158,12.5236,12.5158,12.5158,31353.0
2018-05-09 10:50:00,16.08,16.08,16.05,16.05,46077.0,12.5158,12.5158,12.4925,12.4925,46077.0
2018-05-09 11:00:00,16.06,16.06,16.04,16.05,24681.0,12.5002,12.5002,12.4847,12.4925,24681.0
2018-05-09 11:10:00,16.05,16.06,16.05,16.06,41451.0,12.4925,12.5002,12.4925,12.5002,41451.0
2018-05-09 11:20:00,16.07,16.08,16.06,16.08,60825.0,12.508,12.5158,12.5002,12.5158,60825.0
2018-05-09 11:30:00,16.08,16.08,16.07,16.07,24507.0,12.5158,12.5158,12.508,12.508,24507.0
2018-05-09 11:40:00,16.07,16.08,16.07,16.07,15618.0,12.508,12.5158,12.508,12.508,15618.0
2018-05-09 11:50:00,16.07,16.08,16.07,16.08,35565.0,12.508,12.5158,12.508,12.5158,35565.0
2018-05-09 12:00:00,16.08,16.09,16.08,16.08,27315.0,12.5158,12.5236,12.5158,12.5158,27315.0
2018-05-09 12:10:00,16.08,16.09,16.08,16.09,65346.0,12.5158,12.5236,12.5158,12.5236,65346.0
2018-05-09 12:20:00,16.09,16.13,16.09,16.13,33165.0,12.5236,12.5547,12.5236,12.5547,33165.0
2018-05-09 12:30:00,16.13,16.14,16.13,16.13,51933.0,12.5547,12.5625,12.5547,12.5547,51933.0
2018-05-09 12:40:00,16.13,16.17,16.13,16.17,43125.0,12.5547,12.5859,12.5547,12.5859,43125.0
2018-05-09 12:50:00,16.17,16.18,16.17,16.17,46749.0,12.5859,12.5936,12.5859,12.5859,46749.0
2018-05-09 13:00:00,16.17,16.18,16.17,16.18,34596.0,12.5859,12.5936,12.5859,12.5936,34596.0
2018-05-09 13:10:00,16.18,16.18,16.16,16.17,73458.0,12.5936,12.5936,12.5781,12.5859,73458.0
2018-05-09 13:20:00,16.17,16.19,16.17,16.19,28077.0,12.5859,12.6014,12.5859,12.6014,28077.0
2018-05-09 13:30:00,16.19,16.19,16.19,16.19,15600.0,12.6014,12.6014,12.6014,12.6014,15600.0
2018-05-09 13:40:00,16.19,16.19,16.19,16.19,145476.0,12.6014,12.6014,12.6014,12.6014,145476.0
2018-05-09 13:50:00,16.2,16.2,16.19,16.19,51162.0,12.6092,12.6092,12.6014,12.6014,51162.0
2018-05-09 14:00:00,16.19,16.2,16.18,16.2,43056.0,12.6014,12.6092,12.5936,12.6092,43056.0
2018-05-09 14:10:00,16.2,16.2,16.2,16.2,38400.0,12.6092,12.6092,12.6092,12.6092,38400.0
2018-05-09 14:20:00,16.18,16.18,16.16,16.17,32529.0,12.5936,12.5936,12.5781,12.5859,32529.0
2018-05-09 14:30:00,16.18,16.19,16.17,16.17,37317.0,12.5936,12.6014,12.5859,12.5859,37317.0
2018-05-09 14:40:00,16.18,16.19,16.17,16.19,37338.0,12.5936,12.6014,12.5859,12.6014,37338.0
2018-05-09 14:50:00,16.19,16.19,16.18,16.18,53625.0,12.6014,12.6014,12.5936,12.5936,53625.0
2018-05-09 15:00:00,16.18,16.19,16.18,16.18,41835.0,12.5936,12.6014,12.5936,12.5936,41835.0
2018-05-09 15:10:00,16.18,16.18,16.16,16.16,41496.0,12.5936,12.5936,12.5781,12.5781,41496.0
2018-05-09 15:20:00,16.16,16.17,16.16,16.16,45633.0,12.5781,12.5859,12.5781,12.5781,45633.0
2018-05-09 15:30:00,16.16,16.17,16.15,16.15,49533.0,12.5781,12.5859,12.5703,12.5703,49533.0
2018-05-09 15:40:00,16.15,16.16,16.14,16.15,49995.0,12.5703,12.5781,12.5625,12.5703,49995.0
2018-05-09 15:50:00,16.16,16.17,16.15,16.16,86703.0,12.5781,12.5859,12.5703,12.5781,86703.0
2018-05-10 09:30:00,16.24,16.27,16.23,16.25,43470.0,12.6403,12.6637,12.6326,12.6481,43470.0
2018-05-10 09:40:00,16.25,16.26,16.24,16.25,28488.0,12.6481,12.6559,12.6403,12.6481,28488.0
2018-05-10 09:50:00,16.26,16.27,16.25,16.26,51378.0,12.6559,12.6637,12.6481,12.6559,51378.0
2018-05-10 10:00:00,16.26,16.27,16.25,16.26,82074.0,12.6559,12.6637,12.6481,12.6559,82074.0
2018-05-10 10:10:00,16.26,16.26,16.23,16.23,64530.0,12.6559,12.6559,12.6326,12.6326,64530.0
2018-05-10 10:20:00,16.23,16.26,16.23,16.26,27978.0,12.6326,12.6559,12.6326,12.6559,27978.0
2018-05-10 10:30:00,16.26,16.28,16.26,16.26,39561.0,12.6559,12.6715,12.6559,12.6559,39561.0
2018-05-10 10:40:00,16.26,16.27,16.26,16.26,31404.0,12.6559,12.6637,12.6559,12.6559,31404.0
2018-05-10 10:50:00,16.27,16.27,16.25,16.25,47178.0,12.6637,12.6637,12.6481,12.6481,47178.0
2018-05-10 11:00:00,16.25,16.27,16.25,16.26,21669.0,12.6481,12.6637,12.6481,12.6559,21669.0
2018-05-10 11:10:00,16.26,16.28,16.26,16.27,73860.0,12.6559,12.6715,12.6559,12.6637,73860.0
2018-05-10 11:20:00,16.28,16.28,16.27,16.28,36855.0,12.6715,12.6715,12.6637,12.6715,36855.0
2018-05-10 11:30:00,16.28,16.29,16.27,16.28,30123.0,12.6715,12.6793,12.6637,12.6715,30123.0
2018-05-10 11:40:00,16.28,16.3,16.28,16.3,39411.0,12.6715,12.687,12.6715,12.687,39411.0
2018-05-10 11:50:00,16.3,16.3,16.29,16.3,25293.0,12.687,12.687,12.6793,12.687,25293.0
2018-05-10 12:00:00,16.3,16.31,16.3,16.31,33189.0,12.687,12.6948,12.687,12.6948,33189.0
2018-05-10 12:10:00,16.31,16.32,16.31,16.32,23400.0,12.6948,12.7026,12.6948,12.7026,23400.0
2018-05-10 12:20:00,16.32,16.33,16.31,16.33,68433.0,12.7026,12.7104,12.6948,12.7104,68433.0
2018-05-10 12:30:00,16.32,16.33,16.32,16.33,31965.0,12.7026,12.7104,12.7026,12.7104,31965.0
2018-05-10 12:40:00,16.33,16.33,16.32,16.32,16320.0,12.7104,12.7104,12.7026,12.7026,16320.0
2018-05-10 12:50:00,16.32,16.33,16.32,16.33,55581.0,12.7026,12.7104,12.7026,12.7104,55581.0
2018-05-10 13:00:00,16.32,16.34,16.32,16.33,38583.0,12.7026,12.7182,12.7026,12.7104,38583.0
2018-05-10 13:10:00,16.33,16.34,16.33,16.33,29751.0,12.7104,12.7182,12.7104,12.7104,29751.0
2018-05-10 13:20:00,16.33,16.33,16.31,16.31,36342.0,12.7104,12.7104,12.6948,12.6948,36342.0
2018-05-10 13:30:00,16.31,16.32,16.31,16.31,40521.0,12.6948,12.7026,12.6948,12.6948,40521.0
2018-05-10 13:40:00,16.31,16.31,16.3,16.3,37503.0,12.6948,12.6948,12.687,12.687,37503.0
2018-05-10 13:50:00,16.3,16.31,16.3,16.31,32847.0,12.687,12.6948,12.687,12.6948,32847.0
2018-05-10 14:00:00,16.3,16.32,16.3,16.32,29532.0,12.687,12.7026,12.687,12.7026,29532.0
2018-05-10 14:10:00,16.32,16.33,16.32,16.33,82485.0,12.7026,12.7104,12.7026,12.7104,82485.0
2018-05-10 14:20:00,16.33,16.33,16.31,16.32,111825.0,12.7104,12.7104,12.6948,12.7026,111825.0
2018-05-10 14:30:00,16.33,16.33,16.29,16.29,96561.0,12.7104,12.7104,12.6793,12.6793,96561.0
2018-05-10 14:40:00,16.29,16.32,16.28,16.32,101316.0,12.6793,12.7026,12.6715,12.7026,101316.0
2018-05-10 14:50:00,16.33,16.34,16.32,16.33,43767.0,12.7104,12.7182,12.7026,12.7104,43767.0
2018-05-10 15:00:00,16.33,16.34,16.31,16.32,70836.0,12.7104,12.7182,12.6948,12.7026,70836.0
2018-05-10 15:10:00,16.32,16.33,16.31,16.31,37368.0,12.7026,12.7104,12.6948,12.6948,37368.0
2018-05-10 15:20:00,16.32,16.32,16.31,16.32,70860.0,12.7026,12.7026,12.6948,12.7026,70860.0
2018-05-10 15:30:00,16.32,16.32,16.31,16.31,131940.0,12.7026,12.7026,12.6948,12.6948,131940.0
2018-05-10 15:40:00,16.31,16.33,16.31,16.33,97809.0,12.6948,12.7104,12.6948,12.7104,97809.0
2018-05-10 15:50:00,16.33,16.34,16.32,16.33,207387.0,12.7104,12.7182,12.7026,12.7104,207387.0
2018-05-11 09:30:00,16.36,16.41,16.33,16.41,65544.0,12.7337,12.7727,12.7104,12.7727,65544.0
2018-05-11 09:40:00,16.41,16.43,16.4,16.41,49554.0,12.7727,12.7882,12.7649,12.7727,49554.0
2018-05-11 09:50:00,16.41,16.41,16.4,16.41,43140.0,12.7727,12.7727,12.7649,12.7727,43140.0
2018-05-11 10:00:00,16.42,16.42,16.4,16.41,72225.0,12.7804,12.7804,12.7649,12.7727,72225.0
2018-05-11 10:10:00,16.41,16.42,16.4,16.41,52209.0,12.7727,12.7804,12.7649,12.7727,52209.0
2018-05-11 10:20:00,16.41,16.42,16.4,16.42,30924.0,12.7727,12.7804,12.7649,12.7804,30924.0
2018-05-11 10:30:00,16.41,16.42,16.41,16.42,60609.0,12.7727,12.7804,12.7727,12.7804,60609.0
2018-05-11 10:40:00,16.42,16.43,16.42,16.42,20229.0,12.7804,12.7882,12.7804,12.7804,20229.0
2018-05-11 10:50:00,16.41,16.43,16.41,16.43,43758.0,12.7727,12.7882,12.7727,12.7882,43758.0
2018-05-11 11:00:00,16.42,16.43,16.4,16.4,39738.0,12.7804,12.7882,12.7649,12.7649,39738.0
2018-05-11 11:10:00,16.4,16.4,16.39,16.39,18621.0,12.7649,12.7649,12.7571,12.7571,18621.0
2018-05-11 11:20:00,16.39,16.4,16.39,16.4,28671.0,12.7571,12.7649,12.7571,12.7649,28671.0
2018-05-11 11:30:00,16.4,16.4,16.39,16.39,38241.0,12.7649,12.7649,12.7571,12.7571,38241.0
2018-05-11 11:40:00,16.39,16.39,16.38,16.39,64992.0,12.7571,12.7571,12.7493,12.7571,64992.0
2018-05-11 11:50:00,16.39,16.39,16.38,16.39,25035.0,12.7571,12.7571,12.7493,12.7571,25035.0
2018-05-11 12:00:00,16.39,16.4,16.39,16.39,38610.0,12.7571,12.7649,12.7571,12.7571,38610.0
2018-05-11 12:10:00,16.39,16.39,16.37,16.37,35280.0,12.7571,12.7571,12.7415,12.7415,35280.0
2018-05-11 12:20:00,16.37,16.37,16.36,16.36,35115.0,12.7415,12.7415,12.7337,12.7337,35115.0
2018-05-11 12:30:00,16.36,16.37,16.36,16.37,38733.0,12.7337,12.7415,12.7337,12.7415,38733.0
2018-05-11 12:40:00,16.37,16.38,16.37,16.38,103152.0,12.7415,12.7493,12.7415,12.7493,103152.0
2018-05-11 12:50:00,16.38,16.39,16.38,16.38,15342.0,12.7493,12.7571,12.7493,12.7493,15342.0
2018-05-11 13:00:00,16.38,16.39,16.38,16.38,32424.0,12.7493,12.7571,12.7493,12.7493,32424.0
2018-05-11 13:10:00,16.38,16.38,16.37,16.37,58524.0,12.7493,12.7493,12.7415,12.7415,58524.0
2018-05-11 13:20:00,16.38,16.38,16.37,16.38,44715.0,12.7493,12.7493,12.7415,12.7493,44715.0
2018-05-11 13:30:00,16.38,16.38,16.37,16.37,20826.0,12.7493,12.7493,12.7415,12.7415,20826.0
2018-05-11 13:40:00,16.37,16.37,16.36,16.37,24720.0,12.7415,12.7415,12.7337,12.7415,24720.0
2018-05-11 13:50:00,16.37,16.39,16.37,16.38,34278.0,12.7415,12.7571,12.7415,12.7493,34278.0
2018-05-11 14:00:00,16.38,16.38,16.36,16.37,40647.0,12.7493,12.7493,12.7337,12.7415,40647.0
2018-05-11 14:10:00,16.36,16.37,16.35,16.37,36786.0,12.7337,12.7415,12.726,12.7415,36786.0
2018-05-11 14:20:00,16.38,16.39,16.38,16.39,25908.0,12.7493,12.7571,12.7493,12.7571,25908.0
2018-05-11 14:30:00,16.39,16.4,16.38,16.4,51009.0,12.7571,12.7649,12.7493,12.7649,51009.0
2018-05-11 14:40:00,16.39,16.39,16.38,16.39,29919.0,12.7571,12.7571,12.7493,12.7571,29919.0
2018-05-11 14:50:00,16.39,16.4,16.38,16.4,43167.0,12.7571,12.7649,12.7493,12.7649,43167.0
2018-05-11 15:00:00,16.4,16.4,16.39,16.4,29100.0,12.7649,12.7649,12.7571,12.7649,29100.0
2018-05-11 15:10:00,16.4,16.41,16.4,16.4,32661.0,12.7649,12.7727,12.7649,12.7649,32661.0
2018-05-11 15:20:00,16.4,16.4,16.39,16.4,78279.0,12.7649,12.7649,12.7571,12.7649,78279.0
2018-05-11 15:30:00,16.4,16.41,16.4,16.41,75843.0,12.7649,12.7727,12.7649,12.7727,75843.0
2018-05-11 15:40:00,16.41,16.41,16.39,16.39,100224.0,12.7727,12.7727,12.7571,12.7571,100224.0
2018-05-11 15:50:00,16.39,16.4,16.38,16.4,110649.0,12.7571,12.7649,12.7493,12.7649,110649.0
2018-05-14 09:30:00,16.47,16.5,16.47,16.48,150198.0,12.8194,12.8427,12.8194,12.8271,150198.0
2018-05-14 09:40:00,16.49,16.49,16.48,16.49,41751.0,12.8349,12.8349,12.8271,12.8349,41751.0
2018-05-14 09:50:00,16.49,16.5,16.48,16.5,37548.0,12.8349,12.8427,12.8271,12.8427,37548.0
2018-05-14 10:00:00,16.49,16.49,16.47,16.47,43470.0,12.8349,12.8349,12.8194,12.8194,43470.0
2018-05-14 10:10:00,16.47,16.48,16.47,16.47,35085.0,12.8194,12.8271,12.8194,12.8194,35085.0
2018-05-14 10:20:00,16.47,16.49,16.47,16.48,14850.0,12.8194,12.8349,12.8194,12.8271,14850.0
2018-05-14 10:30:00,16.49,16.5,16.49,16.5,40002.0,12.8349,12.8427,12.8349,12.8427,40002.0
2018-05-14 10:40:00,16.49,16.49,16.47,16.48,32163.0,12.8349,12.8349,12.8194,12.8271,32163.0
2018-05-14 10:50:00,16.47,16.47,16.46,16.46,197430.0,12.8194,12.8194,12.8116,12.8116,197430.0
2018-05-14 11:00:00,16.46,16.47,16.45,16.47,123108.0,12.8116,12.8194,12.8038,12.8194,123108.0
2018-05-14 11:10:00,16.47,16.48,16.47,16.47,88152.0,12.8194,12.8271,12.8194,12.8194,88152.0
2018-05-14 11:20:00,16.47,16.48,16.46,16.46,25980.0,12.8194,12.8271,12.8116,12.8116,25980.0
2018-05-14 11:30:00,16.47,16.48,16.47,16.47,37602.0,12.8194,12.8271,12.8194,12.8194,37602.0
2018-05-14 11:40:00,16.47,16.47,16.45,16.46,17691.0,12.8194,12.8194,12.8038,12.8116,17691.0
2018-05-14 11:50:00,16.46,16.47,16.46,16.47,18942.0,12.8116,12.8194,12.8116,12.8194,18942.0
2018-05-14 12:00:00,16.47,16.49,16.47,16.48,63882.0,12.8194,12.8349,12.8194,12.8271,63882.0
2018-05-14 12:10:00,16.48,16.48,16.47,16.47,8469.0,12.8271,12.8271,12.8194,12.8194,8469.0
2018-05-14 12:20:00,16.47,16.47,16.47,16.47,55350.0,12.8194,12.8194,12.8194,12.8194,55350.0
2018-05-14 12:30:00,16.47,16.48,16.47,16.47,17670.0,12.8194,12.8271,12.8194,12.8194,17670.0
2018-05-14 12:40:00,16.47,16.48,16.47,16.47,124875.0,12.8194,12.8271,12.8194,12.8194,124875.0
2018-05-14 12:50:00,16.47,16.47,16.46,16.46,14691.0,12.8194,12.8194,12.8116,12.8116,14691.0
2018-05-14 13:00:00,16.46,16.47,16.45,16.46,57645.0,12.8116,12.8194,12.8038,12.8116,57645.0
2018-05-14 13:10:00,16.46,16.47,16.45,16.45,28908.0,12.8116,12.8194,12.8038,12.8038,28908.0
2018-05-14 13:20:00,16.45,16.46,16.45,16.46,49902.0,12.8038,12.8116,12.8038,12.8116,49902.0
2018-05-14 13:30:00,16.46,16.47,16.44,16.47,34668.0,12.8116,12.8194,12.796,12.8194,34668.0
2018-05-14 13:40:00,16.47,16.47,16.46,16.46,29865.0,12.8194,12.8194,12.8116,12.8116,29865.0
2018-05-14 13:50:00,16.46,16.47,16.45,16.46,16065.0,12.8116,12.8194,12.8038,12.8116,16065.0
2018-05-14 14:00:00,16.46,16.46,16.44,16.44,38514.0,12.8116,12.8116,12.796,12.796,38514.0
2018-05-14 14:10:00,16.45,16.45,16.43,16.44,39015.0,12.8038,12.8038,12.7882,12.796,39015.0
2018-05-14 14:20:00,16.44,16.46,16.44,16.45,16233.0,12.796,12.8116,12.796,12.8038,16233.0
2018-05-14 14:30:00,16.46,16.47,16.46,16.47,24453.0,12.8116,12.8194,12.8116,12.8194,24453.0
2018-05-14 14:40:00,16.46,16.46,16.45,16.45,37623.0,12.8116,12.8116,12.8038,12.8038,37623.0
2018-05-14 14:50:00,16.45,16.47,16.45,16.47,30810.0,12.8038,12.8194,12.8038,12.8194,30810.0
2018-05-14 15:00:00,16.46,16.47,16.46,16.47,30453.0,12.8116,12.8194,12.8116,12.8194,30453.0
2018-05-14 15:10:00,16.47,16.48,16.46,16.46,29913.0,12.8194,12.8271,12.8116,12.8116,29913.0
2018-05-14 15:20:00,16.47,16.48,16.47,16.48,40824.0,12.8194,12.8271,12.8194,12.8271,40824.0
2018-05-14 15:30:00,16.47,16.47,16.46,16.46,48885.0,12.8194,12.8194,12.8116,12.8116,48885.0
2018-05-14 15:40:00,16.46,16.46,16.44,16.44,49638.0,12.8116,12.8116,12.796,12.796,49638.0
2018-05-14 15:50:00,16.44,16.46,16.44,16.45,76965.0,12.796,12.8116,12.796,12.8038,76965.0
2018-05-15 09:30:00,16.39,16.4,16.36,16.36,90636.0,12.7571,12.7649,12.7337,12.7337,90636.0
2018-05-15 09:40:00,16.36,16.36,16.34,16.35,50355.0,12.7337,12.7337,12.7182,12.726,50355.0
2018-05-15 09:50:00,16.36,16.36,16.32,16.33,65790.0,12.7337,12.7337,12.7026,12.7104,65790.0
2018-05-15 10:00:00,16.33,16.36,16.33,16.35,77358.0,12.7104,12.7337,12.7104,12.726,77358.0
2018-05-15 10:10:00,16.35,16.36,16.34,16.35,31392.0,12.726,12.7337,12.7182,12.726,31392.0
2018-05-15 10:20:00,16.35,16.36,16.34,16.35,35142.0,12.726,12.7337,12.7182,12.726,35142.0
2018-05-15 10:30:00,16.34,16.38,16.34,16.38,28437.0,12.7182,12.7493,12.7182,12.7493,28437.0
2018-05-15 10:40:00,16.38,16.38,16.36,16.38,90810.0,12.7493,12.7493,12.7337,12.7493,90810.0
2018-05-15 10:50:00,16.38,16.38,16.36,16.38,17892.0,12.7493,12.7493,12.7337,12.7493,17892.0
2018-05-15 11:00:00,16.38,16.39,16.36,16.38,22056.0,12.7493,12.7571,12.7337,12.7493,22056.0
2018-05-15 11:10:00,16.37,16.38,16.36,16.38,28053.0,12.7415,12.7493,12.7337,12.7493,28053.0
2018-05-15 11:20:00,16.38,16.38,16.37,16.37,12999.0,12.7493,12.7493,12.7415,12.7415,12999.0
2018-05-15 11:30:00,16.37,16.38,16.36,16.37,13356.0,12.7415,12.7493,12.7337,12.7415,13356.0
2018-05-15 11:40:00,16.37,16.37,16.36,16.37,14064.0,12.7415,12.7415,12.7337,12.7415,14064.0
2018-05-15 11:50:00,16.37,16.37,16.35,16.35,43485.0,12.7415,12.7415,12.726,12.726,43485.0
2018-05-15 12:00:00,16.34,16.34,16.32,16.33,49179.0,12.7182,12.7182,12.7026,12.7104,49179.0
2018-05-15 12:10:00,16.33,16.33,16.32,16.33,465513.0,12.7104,12.7104,12.7026,12.7104,465513.0
2018-05-15 12:20:00,16.33,16.34,16.33,16.33,34887.0,12.7104,12.7182,12.7104,12.7104,34887.0
2018-05-15 12:30:00,16.34,16.35,16.34,16.35,37581.0,12.7182,12.726,12.7182,12.726,37581.0
2018-05-15 12:40:00,16.35,16.37,16.34,16.36,32211.0,12.726,12.7415,12.7182,12.7337,32211.0
2018-05-15 12:50:00,16.36,16.38,16.35,16.36,54135.0,12.7337,12.7493,12.726,12.7337,54135.0
2018-05-15 13:00:00,16.35,16.36,16.34,16.34,205449.0,12.726,12.7337,12.7182,12.7182,205449.0
2018-05-15 13:10:00,16.34,16.35,16.34,16.34,23574.0,12.7182,12.726,12.7182,12.7182,23574.0
2018-05-15 13:20:00,16.34,16.35,16.33,16.33,26226.0,12.7182,12.726,12.7104,12.7104,26226.0
2018-05-15 13:30:00,16.34,16.34,16.33,16.33,22578.0,12.7182,12.7182,12.7104,12.7104,22578.0
2018-05-15 13:40:00,16.33,16.36,16.33,16.36,25554.0,12.7104,12.7337,12.7104,12.7337,25554.0
2018-05-15 13:50:00,16.36,16.36,16.33,16.33,31566.0,12.7337,12.7337,12.7104,12.7104,31566.0
2018-05-15 14:00:00,16.33,16.34,16.32,16.34,39909.0,12.7104,12.7182,12.7026,12.7182,39909.0
2018-05-15 14:10:00,16.34,16.35,16.34,16.35,133440.0,12.7182,12.726,12.7182,12.726,133440.0
2018-05-15 14:20:00,16.34,16.36,16.32,16.35,70434.0,12.7182,12.7337,12.7026,12.726,70434.0
2018-05-15 14:30:00,16.36,16.38,16.36,16.37,77685.0,12.7337,12.7493,12.7337,12.7415,77685.0
2018-05-15 14:40:00,16.37,16.37,16.35,16.35,33654.0,12.7415,12.7415,12.726,12.726,33654.0
2018-05-15 14:50:00,16.35,16.36,16.34,16.35,44442.0,12.726,12.7337,12.7182,12.726,44442.0
2018-05-15 15:00:00,16.35,16.35,16.34,16.35,39549.0,12.726,12.726,12.7182,12.726,39549.0
2018-05-15 15:10:00,16.34,16.35,16.34,16.35,44748.0,12.7182,12.726,12.7182,12.726,44748.0
2018-05-15 15:20:00,16.35,16.35,16.32,16.33,68325.0,12.726,12.726,12.7026,12.7104,68325.0
2018-05-15 15:30:00,16.33,16.35,16.33,16.34,88713.0,12.7104,12.726,12.7104,12.7182,88713.0
2018-05-15 15:40:00,16.34,16.34,16.33,16.33,68163.0,12.7182,12.7182,12.7104,12.7104,68163.0
2018-05-15 15:50:00,16.33,16.37,16.33,16.37,97749.0,12.7104,12.7415,12.7104,12.7415,97749.0
2018-05-16 09:30:00,16.39,16.46,16.39,16.45,103326.0,12.7571,12.8116,12.7571,12.8038,103326.0
2018-05-16 09:40:00,16.45,16.46,16.45,16.46,54660.0,12.8038,12.8116,12.8038,12.8116,54660.0
2018-05-16 09:50:00,16.46,16.46,16.45,16.46,16995.0,12.8116,12.8116,12.8038,12.8116,16995.0
2018-05-16 10:00:00,16.46,16.46,16.43,16.43,14511.0,12.8116,12.8116,12.7882,12.7882,14511.0
2018-05-16 10:10:00,16.43,16.43,16.42,16.43,35700.0,12.7882,12.7882,12.7804,12.7882,35700.0
2018-05-16 10:20:00,16.42,16.44,16.42,16.43,48309.0,12.7804,12.796,12.7804,12.7882,48309.0
2018-05-16 10:30:00,16.43,16.44,16.43,16.43,9366.0,12.7882,12.796,12.7882,12.7882,9366.0
2018-05-16 10:40:00,16.43,16.44,16.43,16.44,21681.0,12.7882,12.796,12.7882,12.796,21681.0
2018-05-16 10:50:00,16.45,16.45,16.43,16.44,8232.0,12.8038,12.8038,12.7882,12.796,8232.0
2018-05-16 11:00:00,16.43,16.44,16.42,16.43,35046.0,12.7882,12.796,12.7804,12.7882,35046.0
2018-05-16 11:10:00,16.43,16.43,16.42,16.43,59181.0,12.7882,12.7882,12.7804,12.7882,59181.0
2018-05-16 11:20:00,16.44,16.44,16.41,16.42,20265.0,12.796,12.796,12.7727,12.7804,20265.0
2018-05-16 11:30:00,16.42,16.42,16.42,16.42,33972.0,12.7804,12.7804,12.7804,12.7804,33972.0
2018-05-16 11:40:00,16.43,16.45,16.43,16.44,39213.0,12.7882,12.8038,12.7882,12.796,39213.0
2018-05-16 11:50:00,16.44,16.45,16.44,16.45,23385.0,12.796,12.8038,12.796,12.8038,23385.0
2018-05-16 12:00:00,16.46,16.48,16.45,16.48,18534.0,12.8116,12.8271,12.8038,12.8271,18534.0
2018-05-16 12:10:00,16.48,16.48,16.47,16.48,16290.0,12.8271,12.8271,12.8194,12.8271,16290.0
2018-05-16 12:20:00,16.48,16.49,16.47,16.49,111636.0,12.8271,12.8349,12.8194,12.8349,111636.0
2018-05-16 12:30:00,16.49,16.51,16.49,16.5,18246.0,12.8349,12.8505,12.8349,12.8427,18246.0
2018-05-16 12:40:00,16.5,16.51,16.49,16.49,35214.0,12.8427,12.8505,12.8349,12.8349,35214.0
2018-05-16 12:50:00,16.5,16.5,16.49,16.49,88692.0,12.8427,12.8427,12.8349,12.8349,88692.0
2018-05-16 13:00:00,16.49,16.5,16.49,16.49,42054.0,12.8349,12.8427,12.8349,12.8349,42054.0
2018-05-16 13:10:00,16.49,16.49,16.48,16.49,17643.0,12.8349,12.8349,12.8271,12.8349,17643.0
2018-05-16 13:20:00,16.49,16.5,16.48,16.49,30516.0,12.8349,12.8427,12.8271,12.8349,30516.0
2018-05-16 13:30:00,16.49,16.5,16.49,16.49,11331.0,12.8349,12.8427,12.8349,12.8349,11331.0
2018-05-16 13:40:00,16.49,16.5,16.49,16.49,9759.0,12.8349,12.8427,12.8349,12.8349,9759.0
2018-05-16 13:50:00,16.49,16.5,16.49,16.5,21177.0,12.8349,12.8427,12.8349,12.8427,21177.0
2018-05-16 14:00:00,16.5,16.51,16.5,16.51,12066.0,12.8427,12.8505,12.8427,12.8505,12066.0
2018-05-16 14:10:00,16.51,16.51,16.5,16.51,24054.0,12.8505,12.8505,12.8427,12.8505,24054.0
2018-05-16 14:20:00,16.51,16.51,16.5,16.51,19806.0,12.8505,12.8505,12.8427,12.8505,19806.0
2018-05-16 14:30:00,16.5,16.51,16.5,16.51,42894.0,12.8427,12.8505,12.8427,12.8505,42894.0
2018-05-16 14:40:00,16.51,16.52,16.51,16.51,49560.0,12.8505,12.8583,12.8505,12.8505,49560.0
2018-05-16 14:50:00,16.51,16.52,16.51,16.52,71172.0,12.8505,12.8583,12.8505,12.8583,71172.0
2018-05-16 15:00:00,16.52,16.52,16.49,16.49,14736.0,12.8583,12.8583,12.8349,12.8349,14736.0
2018-05-16 15:10:00,16.49,16.49,16.48,16.48,23859.0,12.8349,12.8349,12.8271,12.8271,23859.0
2018-05-16 15:20:00,16.48,16.49,16.48,16.48,26517.0,12.8271,12.8349,12.8271,12.8271,26517.0
2018-05-16 15:30:00,16.48,16.48,16.47,16.48,59445.0,12.8271,12.8271,12.8194,12.8271,59445.0
2018-05-16 15:40:00,16.48,16.48,16.45,16.46,49587.0,12.8271,12.8271,12.8038,12.8116,49587.0
2018-05-16 15:50:00,16.46,16.49,16.46,16.49,41163.0,12.8116,12.8349,12.8116,12.8349,41163.0
2018-05-17 09:30:00,16.49,16.52,16.49,16.49,107451.0,12.8349,12.8583,12.8349,12.8349,107451.0
2018-05-17 09:40:00,16.49,16.49,16.47,16.49,33858.0,12.8349,12.8349,12.8194,12.8349,33858.0
2018-05-17 09:50:00,16.49,16.5,16.49,16.5,20511.0,12.8349,12.8427,12.8349,12.8427,20511.0
2018-05-17 10:00:00,16.5,16.53,16.5,16.53,42429.0,12.8427,12.8661,12.8427,12.8661,42429.0
2018-05-17 10:10:00,16.53,16.53,16.52,16.53,14667.0,12.8661,12.8661,12.8583,12.8661,14667.0
2018-05-17 10:20:00,16.53,16.54,16.53,16.53,18333.0,12.8661,12.8738,12.8661,12.8661,18333.0
2018-05-17 10:30:00,16.53,16.57,16.53,16.56,30084.0,12.8661,12.8972,12.8661,12.8894,30084.0
2018-05-17 10:40:00,16.55,16.57,16.55,16.57,10857.0,12.8816,12.8972,12.8816,12.8972,10857.0
2018-05-17 10:50:00,16.56,16.58,16.56,16.58,45504.0,12.8894,12.905,12.8894,12.905,45504.0
2018-05-17 11:00:00,16.57,16.58,16.55,16.55,49911.0,12.8972,12.905,12.8816,12.8816,49911.0
2018-05-17 11:10:00,16.56,16.56,16.55,16.55,24510.0,12.8894,12.8894,12.8816,12.8816,24510.0
2018-05-17 11:20:00,16.55,16.56,16.55,16.56,17418.0,12.8816,12.8894,12.8816,12.8894,17418.0
2018-05-17 11:30:00,16.55,16.56,16.54,16.54,10458.0,12.8816,12.8894,12.8738,12.8738,10458.0
2018-05-17 11:40:00,16.54,16.55,16.54,16.54,19011.0,12.8738,12.8816,12.8738,12.8738,19011.0
2018-05-17 11:50:00,16.54,16.54,16.54,16.54,19080.0,12.8738,12.8738,12.8738,12.8738,19080.0
2018-05-17 12:00:00,16.54,16.54,16.52,16.53,27891.0,12.8738,12.8738,12.8583,12.8661,27891.0
2018-05-17 12:10:00,16.53,16.55,16.53,16.54,15474.0,12.8661,12.8816,12.8661,12.8738,15474.0
2018-05-17 12:20:00,16.54,16.55,16.54,16.54,29697.0,12.8738,12.8816,12.8738,12.8738,29697.0
2018-05-17 12:30:00,16.54,16.55,16.53,16.54,82023.0,12.8738,12.8816,12.8661,12.8738,82023.0
2018-05-17 12:40:00,16.53,16.53,16.52,16.52,26772.0,12.8661,12.8661,12.8583,12.8583,26772.0
2018-05-17 12:50:00,16.52,16.53,16.51,16.52,45336.0,12.8583,12.8661,12.8505,12.8583,45336.0
2018-05-17 13:00:00,16.52,16.52,16.51,16.52,8988.0,12.8583,12.8583,12.8505,12.8583,8988.0
2018-05-17 13:10:00,16.52,16.52,16.5,16.51,11433.0,12.8583,12.8583,12.8427,12.8505,11433.0
2018-05-17 13:20:00,16.51,16.52,16.51,16.52,19905.0,12.8505,12.8583,12.8505,12.8583,19905.0
2018-05-17 13:30:00,16.52,16.52,16.52,16.52,13656.0,12.8583,12.8583,12.8583,12.8583,13656.0
2018-05-17 13:40:00,16.52,16.52,16.5,16.5,11937.0,12.8583,12.8583,12.8427,12.8427,11937.0
2018-05-17 13:50:00,16.5,16.51,16.47,16.47,23079.0,12.8427,12.8505,12.8194,12.8194,23079.0
2018-05-17 14:00:00,16.48,16.48,16.46,16.47,31188.0,12.8271,12.8271,12.8116,12.8194,31188.0
2018-05-17 14:10:00,16.47,16.49,16.47,16.49,109764.0,12.8194,12.8349,12.8194,12.8349,109764.0
2018-05-17 14:20:00,16.49,16.5,16.49,16.49,10845.0,12.8349,12.8427,12.8349,12.8349,10845.0
2018-05-17 14:30:00,16.5,16.5,16.49,16.5,44886.0,12.8427,12.8427,12.8349,12.8427,44886.0
2018-05-17 14:40:00,16.5,16.51,16.49,16.5,18861.0,12.8427,12.8505,12.8349,12.8427,18861.0
2018-05-17 14:50:00,16.5,16.51,16.49,16.51,20187.0,12.8427,12.8505,12.8349,12.8505,20187.0
2018-05-17 15:00:00,16.51,16.52,16.5,16.51,27492.0,12.8505,12.8583,12.8427,12.8505,27492.0
2018-05-17 15:10:00,16.52,16.52,16.49,16.49,12333.0,12.8583,12.8583,12.8349,12.8349,12333.0
2018-05-17 15:20:00,16.5,16.5,16.48,16.49,25527.0,12.8427,12.8427,12.8271,12.8349,25527.0
2018-05-17 15:30:00,16.49,16.49,16.48,16.49,31299.0,12.8349,12.8349,12.8271,12.8349,31299.0
2018-05-17 15:40:00,16.49,16.51,16.49,16.51,79188.0,12.8349,12.8505,12.8349,12.8505,79188.0
2018-05-17 15:50:00,16.51,16.52,16.49,16.51,128769.0,12.8505,12.8583,12.8349,12.8505,128769.0
2018-05-18 09:30:00,16.49,16.5,16.48,16.48,77118.0,12.8349,12.8427,12.8271,12.8271,77118.0
2018-05-18 09:40:00,16.48,16.48,16.46,16.47,17055.0,12.8271,12.8271,12.8116,12.8194,17055.0
2018-05-18 09:50:00,16.46,16.46,16.45,16.46,362154.0,12.8116,12.8116,12.8038,12.8116,362154.0
2018-05-18 10:00:00,16.46,16.46,16.45,16.45,36786.0,12.8116,12.8116,12.8038,12.8038,36786.0
2018-05-18 10:10:00,16.44,16.46,16.44,16.46,17985.0,12.796,12.8116,12.796,12.8116,17985.0
2018-05-18 10:20:00,16.47,16.48,16.47,16.47,50553.0,12.8194,12.8271,12.8194,12.8194,50553.0
2018-05-18 10:30:00,16.47,16.47,16.43,16.43,63063.0,12.8194,12.8194,12.7882,12.7882,63063.0
2018-05-18 10:40:00,16.43,16.46,16.43,16.45,33606.0,12.7882,12.8116,12.7882,12.8038,33606.0
2018-05-18 10:50:00,16.46,16.46,16.45,16.46,31134.0,12.8116,12.8116,12.8038,12.8116,31134.0
2018-05-18 11:00:00,16.46,16.49,16.46,16.48,26262.0,12.8116,12.8349,12.8116,12.8271,26262.0
2018-05-18 11:10:00,16.48,16.49,16.47,16.48,31056.0,12.8271,12.8349,12.8194,12.8271,31056.0
2018-05-18 11:20:00,16.48,16.49,16.46,16.46,48573.0,12.8271,12.8349,12.8116,12.8116,48573.0
2018-05-18 11:30:00,16.47,16.47,16.46,16.47,36840.0,12.8194,12.8194,12.8116,12.8194,36840.0
2018-05-18 11:40:00,16.48,16.49,16.48,16.49,20925.0,12.8271,12.8349,12.8271,12.8349,20925.0
2018-05-18 11:50:00,16.48,16.49,16.48,16.49,6762.0,12.8271,12.8349,12.8271,12.8349,6762.0
2018-05-18 12:00:00,16.49,16.49,16.47,16.47,17529.0,12.8349,12.8349,12.8194,12.8194,17529.0
2018-05-18 12:10:00,16.47,16.48,16.47,16.48,18315.0,12.8194,12.8271,12.8194,12.8271,18315.0
2018-05-18 12:20:00,16.47,16.48,16.47,16.47,22317.0,12.8194,12.8271,12.8194,12.8194,22317.0
2018-05-18 12:30:00,16.47,16.47,16.46,16.47,176340.0,12.8194,12.8194,12.8116,12.8194,176340.0
2018-05-18 12:40:00,16.47,16.48,16.47,16.48,70659.0,12.8194,12.8271,12.8194,12.8271,70659.0
2018-05-18 12:50:00,16.48,16.48,16.47,16.48,7908.0,12.8271,12.8271,12.8194,12.8271,7908.0
2018-05-18 13:00:00,16.47,16.48,16.47,16.48,8742.0,12.8194,12.8271,12.8194,12.8271,8742.0
2018-05-18 13:10:00,16.48,16.49,16.48,16.49,19896.0,12.8271,12.8349,12.8271,12.8349,19896.0
2018-05-18 13:20:00,16.49,16.5,16.49,16.49,20820.0,12.8349,12.8427,12.8349,12.8349,20820.0
2018-05-18 13:30:00,16.49,16.49,16.48,16.48,18816.0,12.8349,12.8349,12.8271,12.8271,18816.0
2018-05-18 13:40:00,16.48,16.49,16.48,16.49,20988.0,12.8271,12.8349,12.8271,12.8349,20988.0
2018-05-18 13:50:00,16.49,16.49,16.48,16.49,7785.0,12.8349,12.8349,12.8271,12.8349,7785.0
2018-05-18 14:00:00,16.49,16.49,16.48,16.48,14373.0,12.8349,12.8349,12.8271,12.8271,14373.0
2018-05-18 14:10:00,16.48,16.49,16.48,16.49,15678.0,12.8271,12.8349,12.8271,12.8349,15678.0
2018-05-18 14:20:00,16.49,16.49,16.49,16.49,18336.0,12.8349,12.8349,12.8349,12.8349,18336.0
2018-05-18 14:30:00,16.49,16.5,16.49,16.49,22581.0,12.8349,12.8427,12.8349,12.8349,22581.0
2018-05-18 14:40:00,16.49,16.5,16.49,16.49,20373.0,12.8349,12.8427,12.8349,12.8349,20373.0
2018-05-18 14:50:00,16.49,16.49,16.48,16.49,25182.0,12.8349,12.8349,12.8271,12.8349,25182.0
2018-05-18 15:00:00,16.49,16.49,16.47,16.48,26907.0,12.8349,12.8349,12.8194,12.8271,26907.0
2018-05-18 15:10:00,16.48,16.48,16.47,16.48,14076.0,12.8271,12.8271,12.8194,12.8271,14076.0
2018-05-18 15:20:00,16.48,16.48,16.47,16.47,40371.0,12.8271,12.8271,12.8194,12.8194,40371.0
2018-05-18 15:30:00,16.48,16.48,16.47,16.48,34182.0,12.8271,12.8271,12.8194,12.8271,34182.0
2018-05-18 15:40:00,16.48,16.48,16.47,16.48,41796.0,12.8271,12.8271,12.8194,12.8271,41796.0
2018-05-18 15:50:00,16.48,16.48,16.46,16.47,47166.0,12.8271,12.8271,12.8116,12.8194,47166.0
2018-05-21 09:30:00,16.54,16.6,16.54,16.58,227811.0,12.8738,12.9205,12.8738,12.905,227811.0
2018-05-21 09:40:00,16.58,16.6,16.58,16.6,68484.0,12.905,12.9205,12.905,12.9205,68484.0
2018-05-21 09:50:00,16.6,16.6,16.58,16.59,65442.0,12.9205,12.9205,12.905,12.9128,65442.0
2018-05-21 10:00:00,16.59,16.61,16.58,16.61,100917.0,12.9128,12.9283,12.905,12.9283,100917.0
2018-05-21 10:10:00,16.61,16.63,16.6,16.62,145182.0,12.9283,12.9439,12.9205,12.9361,145182.0
2018-05-21 10:20:00,16.63,16.63,16.62,16.62,38511.0,12.9439,12.9439,12.9361,12.9361,38511.0
2018-05-21 10:30:00,16.62,16.64,16.62,16.64,91746.0,12.9361,12.9517,12.9361,12.9517,91746.0
2018-05-21 10:40:00,16.64,16.65,16.64,16.64,34602.0,12.9517,12.9595,12.9517,12.9517,34602.0
2018-05-21 10:50:00,16.64,16.64,16.62,16.63,58923.0,12.9517,12.9517,12.9361,12.9439,58923.0
2018-05-21 11:00:00,16.63,16.63,16.62,16.62,31185.0,12.9439,12.9439,12.9361,12.9361,31185.0
2018-05-21 11:10:00,16.62,16.63,16.62,16.62,29463.0,12.9361,12.9439,12.9361,12.9361,29463.0
2018-05-21 11:20:00,16.62,16.63,16.59,16.59,45117.0,12.9361,12.9439,12.9128,12.9128,45117.0
2018-05-21 11:30:00,16.59,16.6,16.58,16.59,30075.0,12.9128,12.9205,12.905,12.9128,30075.0
2018-05-21 11:40:00,16.59,16.59,16.58,16.59,18666.0,12.9128,12.9128,12.905,12.9128,18666.0
2018-05-21 11:50:00,16.59,16.6,16.58,16.59,20712.0,12.9128,12.9205,12.905,12.9128,20712.0
2018-05-21 12:00:00,16.6,16.6,16.59,16.59,17598.0,12.9205,12.9205,12.9128,12.9128,17598.0
2018-05-21 12:10:00,16.59,16.63,16.59,16.62,28449.0,12.9128,12.9439,12.9128,12.9361,28449.0
2018-05-21 12:20:00,16.62,16.62,16.61,16.61,18393.0,12.9361,12.9361,12.9283,12.9283,18393.0
2018-05-21 12:30:00,16.61,16.62,16.61,16.62,19374.0,12.9283,12.9361,12.9283,12.9361,19374.0
2018-05-21 12:40:00,16.62,16.62,16.61,16.61,108396.0,12.9361,12.9361,12.9283,12.9283,108396.0
2018-05-21 12:50:00,16.61,16.62,16.61,16.61,16563.0,12.9283,12.9361,12.9283,12.9283,16563.0
2018-05-21 13:00:00,16.61,16.62,16.61,16.62,15573.0,12.9283,12.9361,12.9283,12.9361,15573.0
2018-05-21 13:10:00,16.62,16.63,16.61,16.62,23031.0,12.9361,12.9439,12.9283,12.9361,23031.0
2018-05-21 13:20:00,16.62,16.62,16.61,16.61,8901.0,12.9361,12.9361,12.9283,12.9283,8901.0
2018-05-21 13:30:00,16.61,16.62,16.61,16.61,13776.0,12.9283,12.9361,12.9283,12.9283,13776.0
2018-05-21 13:40:00,16.62,16.63,16.61,16.62,12927.0,12.9361,12.9439,12.9283,12.9361,12927.0
2018-05-21 13:50:00,16.62,16.62,16.61,16.62,13326.0,12.9361,12.9361,12.9283,12.9361,13326.0
2018-05-21 14:00:00,16.62,16.62,16.61,16.61,25227.0,12.9361,12.9361,12.9283,12.9283,25227.0
2018-05-21 14:10:00,16.61,16.62,16.6,16.61,31461.0,12.9283,12.9361,12.9205,12.9283,31461.0
2018-05-21 14:20:00,16.61,16.61,16.6,16.61,19083.0,12.9283,12.9283,12.9205,12.9283,19083.0
2018-05-21 14:30:00,16.6,16.6,16.59,16.6,75660.0,12.9205,12.9205,12.9128,12.9205,75660.0
2018-05-21 14:40:00,16.6,16.61,16.59,16.61,24546.0,12.9205,12.9283,12.9128,12.9283,24546.0
2018-05-21 14:50:00,16.61,16.62,16.61,16.62,12507.0,12.9283,12.9361,12.9283,12.9361,12507.0
2018-05-21 15:00:00,16.61,16.61,16.6,16.6,19032.0,12.9283,12.9283,12.9205,12.9205,19032.0
2018-05-21 15:10:00,16.6,16.62,16.6,16.61,70878.0,12.9205,12.9361,12.9205,12.9283,70878.0
2018-05-21 15:20:00,16.61,16.61,16.59,16.6,22125.0,12.9283,12.9283,12.9128,12.9205,22125.0
2018-05-21 15:30:00,16.6,16.6,16.59,16.6,24645.0,12.9205,12.9205,12.9128,12.9205,24645.0
2018-05-21 15:40:00,16.59,16.6,16.59,16.6,31002.0,12.9128,12.9205,12.9128,12.9205,31002.0
2018-05-21 15:50:00,16.61,16.62,16.61,16.62,90732.0,12.9283,12.9361,12.9283,12.9361,90732.0
2018-05-22 09:30:00,16.65,16.66,16.63,16.65,123846.0,12.9595,12.9672,12.9439,12.9595,123846.0
2018-05-22 09:40:00,16.63,16.64,16.63,16.63,18939.0,12.9439,12.9517,12.9439,12.9439,18939.0
2018-05-22 09:50:00,16.64,16.65,16.63,16.65,14247.0,12.9517,12.9595,12.9439,12.9595,14247.0
2018-05-22 10:00:00,16.65,16.68,16.65,16.68,69405.0,12.9595,12.9828,12.9595,12.9828,69405.0
2018-05-22 10:10:00,16.68,16.68,16.63,16.64,37410.0,12.9828,12.9828,12.9439,12.9517,37410.0
2018-05-22 10:20:00,16.64,16.65,16.64,16.64,40206.0,12.9517,12.9595,12.9517,12.9517,40206.0
2018-05-22 10:30:00,16.64,16.65,16.63,16.64,23169.0,12.9517,12.9595,12.9439,12.9517,23169.0
2018-05-22 10:40:00,16.64,16.64,16.62,16.62,11397.0,12.9517,12.9517,12.9361,12.9361,11397.0
2018-05-22 10:50:00,16.63,16.63,16.62,16.62,20844.0,12.9439,12.9439,12.9361,12.9361,20844.0
2018-05-22 11:00:00,16.63,16.65,16.63,16.64,20256.0,12.9439,12.9595,12.9439,12.9517,20256.0
2018-05-22 11:10:00,16.64,16.65,16.64,16.65,6201.0,12.9517,12.9595,12.9517,12.9595,6201.0
2018-05-22 11:20:00,16.65,16.65,16.64,16.65,15447.0,12.9595,12.9595,12.9517,12.9595,15447.0
2018-05-22 11:30:00,16.64,16.64,16.63,16.63,12975.0,12.9517,12.9517,12.9439,12.9439,12975.0
2018-05-22 11:40:00,16.63,16.63,16.62,16.62,47493.0,12.9439,12.9439,12.9361,12.9361,47493.0
2018-05-22 11:50:00,16.62,16.63,16.62,16.63,22419.0,12.9361,12.9439,12.9361,12.9439,22419.0
2018-05-22 12:00:00,16.63,16.63,16.63,16.63,13020.0,12.9439,12.9439,12.9439,12.9439,13020.0
2018-05-22 12:10:00,16.62,16.63,16.62,16.62,24753.0,12.9361,12.9439,12.9361,12.9361,24753.0
2018-05-22 12:20:00,16.63,16.63,16.61,16.61,140763.0,12.9439,12.9439,12.9283,12.9283,140763.0
2018-05-22 12:30:00,16.62,16.62,16.6,16.61,24837.0,12.9361,12.9361,12.9205,12.9283,24837.0
2018-05-22 12:40:00,16.62,16.62,16.62,16.62,9777.0,12.9361,12.9361,12.9361,12.9361,9777.0
2018-05-22 12:50:00,16.62,16.62,16.61,16.62,9384.0,12.9361,12.9361,12.9283,12.9361,9384.0
2018-05-22 13:00:00,16.61,16.62,16.61,16.61,19716.0,12.9283,12.9361,12.9283,12.9283,19716.0
2018-05-22 13:10:00,16.62,16.62,16.61,16.61,13527.0,12.9361,12.9361,12.9283,12.9283,13527.0
2018-05-22 13:20:00,16.61,16.61,16.6,16.61,9480.0,12.9283,12.9283,12.9205,12.9283,9480.0
2018-05-22 13:30:00,16.61,16.61,16.6,16.6,81318.0,12.9283,12.9283,12.9205,12.9205,81318.0
2018-05-22 13:40:00,16.6,16.61,16.6,16.6,22365.0,12.9205,12.9283,12.9205,12.9205,22365.0
2018-05-22 13:50:00,16.6,16.61,16.6,16.6,9753.0,12.9205,12.9283,12.9205,12.9205,9753.0
2018-05-22 14:00:00,16.6,16.61,16.6,16.61,20748.0,12.9205,12.9283,12.9205,12.9283,20748.0
2018-05-22 14:10:00,16.6,16.61,16.6,16.6,36432.0,12.9205,12.9283,12.9205,12.9205,36432.0
2018-05-22 14:20:00,16.6,16.6,16.6,16.6,37176.0,12.9205,12.9205,12.9205,12.9205,37176.0
2018-05-22 14:30:00,16.6,16.61,16.6,16.6,27291.0,12.9205,12.9283,12.9205,12.9205,27291.0
2018-05-22 14:40:00,16.6,16.6,16.59,16.6,16425.0,12.9205,12.9205,12.9128,12.9205,16425.0
2018-05-22 14:50:00,16.6,16.6,16.58,16.59,71271.0,12.9205,12.9205,12.905,12.9128,71271.0
2018-05-22 15:00:00,16.58,16.59,16.57,16.58,31527.0,12.905,12.9128,12.8972,12.905,31527.0
2018-05-22 15:10:00,16.57,16.57,16.57,16.57,85905.0,12.8972,12.8972,12.8972,12.8972,85905.0
2018-05-22 15:20:00,16.57,16.57,16.56,16.57,13701.0,12.8972,12.8972,12.8894,12.8972,13701.0
2018-05-22 15:30:00,16.56,16.56,16.54,16.54,75504.0,12.8894,12.8894,12.8738,12.8738,75504.0
2018-05-22 15:40:00,16.54,16.55,16.53,16.54,52596.0,12.8738,12.8816,12.8661,12.8738,52596.0
2018-05-22 15:50:00,16.54,16.55,16.52,16.53,125637.0,12.8738,12.8816,12.8583,12.8661,125637.0
2018-05-23 09:30:00,16.46,16.46,16.41,16.45,100569.0,12.8116,12.8116,12.7727,12.8038,100569.0
2018-05-23 09:40:00,16.45,16.46,16.44,16.45,31680.0,12.8038,12.8116,12.796,12.8038,31680.0
2018-05-23 09:50:00,16.45,16.47,16.44,16.47,49566.0,12.8038,12.8194,12.796,12.8194,49566.0
2018-05-23 10:00:00,16.46,16.48,16.45,16.48,28248.0,12.8116,12.8271,12.8038,12.8271,28248.0
2018-05-23 10:10:00,16.48,16.5,16.47,16.49,56949.0,12.8271,12.8427,12.8194,12.8349,56949.0
2018-05-23 10:20:00,16.49,16.5,16.49,16.49,19419.0,12.8349,12.8427,12.8349,12.8349,19419.0
2018-05-23 10:30:00,16.5,16.5,16.48,16.48,22158.0,12.8427,12.8427,12.8271,12.8271,22158.0
2018-05-23 10:40:00,16.48,16.48,16.46,16.46,23367.0,12.8271,12.8271,12.8116,12.8116,23367.0
2018-05-23 10:50:00,16.46,16.47,16.45,16.46,51552.0,12.8116,12.8194,12.8038,12.8116,51552.0
2018-05-23 11:00:00,16.46,16.47,16.45,16.46,10137.0,12.8116,12.8194,12.8038,12.8116,10137.0
2018-05-23 11:10:00,16.46,16.48,16.46,16.48,12561.0,12.8116,12.8271,12.8116,12.8271,12561.0
2018-05-23 11:20:00,16.48,16.5,16.48,16.49,14091.0,12.8271,12.8427,12.8271,12.8349,14091.0
2018-05-23 11:30:00,16.49,16.5,16.49,16.49,23523.0,12.8349,12.8427,12.8349,12.8349,23523.0
2018-05-23 11:40:00,16.49,16.5,16.48,16.49,8727.0,12.8349,12.8427,12.8271,12.8349,8727.0
2018-05-23 11:50:00,16.5,16.51,16.47,16.48,86139.0,12.8427,12.8505,12.8194,12.8271,86139.0
2018-05-23 12:00:00,16.47,16.49,16.47,16.49,19872.0,12.8194,12.8349,12.8194,12.8349,19872.0
2018-05-23 12:10:00,16.48,16.48,16.47,16.47,10992.0,12.8271,12.8271,12.8194,12.8194,10992.0
2018-05-23 12:20:00,16.47,16.47,16.46,16.46,37071.0,12.8194,12.8194,12.8116,12.8116,37071.0
2018-05-23 12:30:00,16.47,16.47,16.46,16.46,111240.0,12.8194,12.8194,12.8116,12.8116,111240.0
2018-05-23 12:40:00,16.47,16.49,16.47,16.48,31077.0,12.8194,12.8349,12.8194,12.8271,31077.0
2018-05-23 12:50:00,16.48,16.49,16.48,16.48,9144.0,12.8271,12.8349,12.8271,12.8271,9144.0
2018-05-23 13:00:00,16.48,16.49,16.47,16.47,11034.0,12.8271,12.8349,12.8194,12.8194,11034.0
2018-05-23 13:10:00,16.47,16.47,16.46,16.46,28650.0,12.8194,12.8194,12.8116,12.8116,28650.0
2018-05-23 13:20:00,16.46,16.47,16.46,16.47,7557.0,12.8116,12.8194,12.8116,12.8194,7557.0
2018-05-23 13:30:00,16.47,16.47,16.47,16.47,11184.0,12.8194,12.8194,12.8194,12.8194,11184.0
2018-05-23 13:40:00,16.47,16.47,16.47,16.47,14802.0,12.8194,12.8194,12.8194,12.8194,14802.0
2018-05-23 13:50:00,16.47,16.48,16.47,16.48,19932.0,12.8194,12.8271,12.8194,12.8271,19932.0
2018-05-23 14:00:00,16.48,16.52,16.47,16.52,29301.0,12.8271,12.8583,12.8194,12.8583,29301.0
2018-05-23 14:10:00,16.52,16.54,16.51,16.53,16335.0,12.8583,12.8738,12.8505,12.8661,16335.0
2018-05-23 14:20:00,16.52,16.54,16.52,16.52,11934.0,12.8583,12.8738,12.8583,12.8583,11934.0
2018-05-23 14:30:00,16.52,16.52,16.51,16.51,69933.0,12.8583,12.8583,12.8505,12.8505,69933.0
2018-05-23 14:40:00,16.51,16.52,16.51,16.52,20376.0,12.8505,12.8583,12.8505,12.8583,20376.0
2018-05-23 14:50:00,16.52,16.54,16.51,16.53,19347.0,12.8583,12.8738,12.8505,12.8661,19347.0
2018-05-23 15:00:00,16.53,16.55,16.53,16.54,32070.0,12.8661,12.8816,12.8661,12.8738,32070.0
2018-05-23 15:10:00,16.54,16.54,16.53,16.54,14052.0,12.8738,12.8738,12.8661,12.8738,14052.0
2018-05-23 15:20:00,16.54,16.55,16.53,16.55,85782.0,12.8738,12.8816,12.8661,12.8816,85782.0
2018-05-23 15:30:00,16.55,16.55,16.54,16.54,14247.0,12.8816,12.8816,12.8738,12.8738,14247.0
2018-05-23 15:40:00,16.54,16.55,16.53,16.54,88908.0,12.8738,12.8816,12.8661,12.8738,88908.0
2018-05-23 15:50:00,16.54,16.57,16.54,16.56,72501.0,12.8738,12.8972,12.8738,12.8894,72501.0
2018-05-24 09:30:00,16.54,16.57,16.53,16.56,120519.0,12.8738,12.8972,12.8661,12.8894,120519.0
2018-05-24 09:40:00,16.57,16.57,16.51,16.51,55056.0,12.8972,12.8972,12.8505,12.8505,55056.0
2018-05-24 09:50:00,16.51,16.51,16.48,16.48,30951.0,12.8505,12.8505,12.8271,12.8271,30951.0
2018-05-24 10:00:00,16.48,16.51,16.48,16.51,25257.0,12.8271,12.8505,12.8271,12.8505,25257.0
2018-05-24 10:10:00,16.51,16.51,16.48,16.48,15639.0,12.8505,12.8505,12.8271,12.8271,15639.0
2018-05-24 10:20:00,16.48,16.48,16.47,16.47,50328.0,12.8271,12.8271,12.8194,12.8194,50328.0
2018-05-24 10:30:00,16.47,16.48,16.45,16.48,24513.0,12.8194,12.8271,12.8038,12.8271,24513.0
2018-05-24 10:40:00,16.48,16.48,16.45,16.45,21996.0,12.8271,12.8271,12.8038,12.8038,21996.0
2018-05-24 10:50:00,16.46,16.47,16.43,16.45,22002.0,12.8116,12.8194,12.7882,12.8038,22002.0
2018-05-24 11:00:00,16.44,16.49,16.44,16.48,16053.0,12.796,12.8349,12.796,12.8271,16053.0
2018-05-24 11:10:00,16.48,16.51,16.48,16.51,26517.0,12.8271,12.8505,12.8271,12.8505,26517.0
2018-05-24 11:20:00,16.5,16.5,16.49,16.49,15249.0,12.8427,12.8427,12.8349,12.8349,15249.0
2018-05-24 11:30:00,16.5,16.5,16.49,16.49,15075.0,12.8427,12.8427,12.8349,12.8349,15075.0
2018-05-24 11:40:00,16.5,16.51,16.49,16.51,19542.0,12.8427,12.8505,12.8349,12.8505,19542.0
2018-05-24 11:50:00,16.51,16.52,16.49,16.52,51834.0,12.8505,12.8583,12.8349,12.8583,51834.0
2018-05-24 12:00:00,16.52,16.52,16.51,16.51,9933.0,12.8583,12.8583,12.8505,12.8505,9933.0
2018-05-24 12:10:00,16.51,16.52,16.51,16.52,38490.0,12.8505,12.8583,12.8505,12.8583,38490.0
2018-05-24 12:20:00,16.52,16.53,16.51,16.53,23118.0,12.8583,12.8661,12.8505,12.8661,23118.0
2018-05-24 12:30:00,16.53,16.53,16.52,16.53,29454.0,12.8661,12.8661,12.8583,12.8661,29454.0
2018-05-24 12:40:00,16.52,16.53,16.52,16.53,88389.0,12.8583,12.8661,12.8583,12.8661,88389.0
2018-05-24 12:50:00,16.53,16.54,16.52,16.54,22953.0,12.8661,12.8738,12.8583,12.8738,22953.0
2018-05-24 13:00:00,16.54,16.55,16.54,16.55,53382.0,12.8738,12.8816,12.8738,12.8816,53382.0
2018-05-24 13:10:00,16.55,16.56,16.55,16.56,10797.0,12.8816,12.8894,12.8816,12.8894,10797.0
2018-05-24 13:20:00,16.57,16.57,16.56,16.56,12963.0,12.8972,12.8972,12.8894,12.8894,12963.0
2018-05-24 13:30:00,16.56,16.57,16.56,16.56,6834.0,12.8894,12.8972,12.8894,12.8894,6834.0
2018-05-24 13:40:00,16.56,16.57,16.56,16.56,7791.0,12.8894,12.8972,12.8894,12.8894,7791.0
2018-05-24 13:50:00,16.56,16.57,16.55,16.56,24717.0,12.8894,12.8972,12.8816,12.8894,24717.0
2018-05-24 14:00:00,16.55,16.56,16.55,16.55,15636.0,12.8816,12.8894,12.8816,12.8816,15636.0
2018-05-24 14:10:00,16.55,16.56,16.55,16.56,61644.0,12.8816,12.8894,12.8816,12.8894,61644.0
2018-05-24 14:20:00,16.55,16.56,16.55,16.55,7320.0,12.8816,12.8894,12.8816,12.8816,7320.0
2018-05-24 14:30:00,16.55,16.55,16.54,16.54,9450.0,12.8816,12.8816,12.8738,12.8738,9450.0
2018-05-24 14:40:00,16.55,16.55,16.53,16.54,14115.0,12.8816,12.8816,12.8661,12.8738,14115.0
2018-05-24 14:50:00,16.53,16.54,16.53,16.54,39816.0,12.8661,12.8738,12.8661,12.8738,39816.0
2018-05-24 15:00:00,16.54,16.55,16.53,16.55,22941.0,12.8738,12.8816,12.8661,12.8816,22941.0
2018-05-24 15:10:00,16.56,16.56,16.55,16.55,20478.0,12.8894,12.8894,12.8816,12.8816,20478.0
2018-05-24 15:20:00,16.55,16.56,16.55,16.55,28563.0,12.8816,12.8894,12.8816,12.8816,28563.0
2018-05-24 15:30:00,16.55,16.56,16.54,16.55,40557.0,12.8816,12.8894,12.8738,12.8816,40557.0
2018-05-24 15:40:00,16.54,16.55,16.53,16.55,43515.0,12.8738,12.8816,12.8661,12.8816,43515.0
2018-05-24 15:50:00,16.55,16.56,16.54,16.55,57729.0,12.8816,12.8894,12.8738,12.8816,57729.0
2018-05-25 09:30:00,16.51,16.53,16.51,16.52,45294.0,12.8505,12.8661,12.8505,12.8583,45294.0
2018-05-25 09:40:00,16.53,16.53,16.5,16.5,33750.0,12.8661,12.8661,12.8427,12.8427,33750.0
2018-05-25 09:50:00,16.5,16.52,16.49,16.52,30327.0,12.8427,12.8583,12.8349,12.8583,30327.0
2018-05-25 10:00:00,16.52,16.52,16.51,16.52,35781.0,12.8583,12.8583,12.8505,12.8583,35781.0
2018-05-25 10:10:00,16.53,16.56,16.52,16.56,39291.0,12.8661,12.8894,12.8583,12.8894,39291.0
2018-05-25 10:20:00,16.56,16.56,16.54,16.55,41100.0,12.8894,12.8894,12.8738,12.8816,41100.0
2018-05-25 10:30:00,16.56,16.56,16.55,16.55,8805.0,12.8894,12.8894,12.8816,12.8816,8805.0
2018-05-25 10:40:00,16.55,16.56,16.53,16.54,28488.0,12.8816,12.8894,12.8661,12.8738,28488.0
2018-05-25 10:50:00,16.54,16.55,16.53,16.54,27045.0,12.8738,12.8816,12.8661,12.8738,27045.0
2018-05-25 11:00:00,16.54,16.56,16.54,16.55,12819.0,12.8738,12.8894,12.8738,12.8816,12819.0
2018-05-25 11:10:00,16.55,16.55,16.54,16.54,11769.0,12.8816,12.8816,12.8738,12.8738,11769.0
2018-05-25 11:20:00,16.54,16.55,16.53,16.55,10476.0,12.8738,12.8816,12.8661,12.8816,10476.0
2018-05-25 11:30:00,16.55,16.55,16.54,16.54,15564.0,12.8816,12.8816,12.8738,12.8738,15564.0
2018-05-25 11:40:00,16.55,16.55,16.53,16.54,28386.0,12.8816,12.8816,12.8661,12.8738,28386.0
2018-05-25 11:50:00,16.54,16.54,16.53,16.53,13779.0,12.8738,12.8738,12.8661,12.8661,13779.0
2018-05-25 12:00:00,16.53,16.53,16.51,16.52,36819.0,12.8661,12.8661,12.8505,12.8583,36819.0
2018-05-25 12:10:00,16.51,16.51,16.51,16.51,18972.0,12.8505,12.8505,12.8505,12.8505,18972.0
2018-05-25 12:20:00,16.5,16.52,16.5,16.52,18834.0,12.8427,12.8583,12.8427,12.8583,18834.0
2018-05-25 12:30:00,16.51,16.52,16.51,16.52,21501.0,12.8505,12.8583,12.8505,12.8583,21501.0
2018-05-25 12:40:00,16.52,16.53,16.51,16.52,63306.0,12.8583,12.8661,12.8505,12.8583,63306.0
2018-05-25 12:50:00,16.51,16.52,16.51,16.52,9228.0,12.8505,12.8583,12.8505,12.8583,9228.0
2018-05-25 13:00:00,16.52,16.52,16.51,16.52,22494.0,12.8583,12.8583,12.8505,12.8583,22494.0
2018-05-25 13:10:00,16.52,16.53,16.51,16.52,18141.0,12.8583,12.8661,12.8505,12.8583,18141.0
2018-05-25 13:20:00,16.51,16.52,16.51,16.51,17937.0,12.8505,12.8583,12.8505,12.8505,17937.0
2018-05-25 13:30:00,16.5,16.51,16.5,16.5,12501.0,12.8427,12.8505,12.8427,12.8427,12501.0
2018-05-25 13:40:00,16.5,16.51,16.5,16.51,52080.0,12.8427,12.8505,12.8427,12.8505,52080.0
2018-05-25 13:50:00,16.5,16.51,16.49,16.5,11910.0,12.8427,12.8505,12.8349,12.8427,11910.0
2018-05-25 14:00:00,16.49,16.51,16.49,16.5,11154.0,12.8349,12.8505,12.8349,12.8427,11154.0
2018-05-25 14:10:00,16.5,16.51,16.5,16.51,21279.0,12.8427,12.8505,12.8427,12.8505,21279.0
2018-05-25 14:20:00,16.51,16.51,16.5,16.51,13158.0,12.8505,12.8505,12.8427,12.8505,13158.0
2018-05-25 14:30:00,16.51,16.51,16.5,16.5,4563.0,12.8505,12.8505,12.8427,12.8427,4563.0
2018-05-25 14:40:00,16.5,16.5,16.49,16.49,71490.0,12.8427,12.8427,12.8349,12.8349,71490.0
2018-05-25 14:50:00,16.49,16.5,16.49,16.5,9708.0,12.8349,12.8427,12.8349,12.8427,9708.0
2018-05-25 15:00:00,16.49,16.5,16.49,16.5,18333.0,12.8349,12.8427,12.8349,12.8427,18333.0
2018-05-25 15:10:00,16.5,16.52,16.5,16.52,18135.0,12.8427,12.8583,12.8427,12.8583,18135.0
2018-05-25 15:20:00,16.52,16.52,16.51,16.52,22992.0,12.8583,12.8583,12.8505,12.8583,22992.0
2018-05-25 15:30:00,16.53,16.53,16.52,16.52,11451.0,12.8661,12.8661,12.8583,12.8583,11451.0
2018-05-25 15:40:00,16.52,16.52,16.51,16.52,54264.0,12.8583,12.8583,12.8505,12.8583,54264.0
2018-05-25 15:50:00,16.52,16.54,16.52,16.53,125910.0,12.8583,12.8738,12.8583,12.8661,125910.0
2018-05-29 09:30:00,16.43,16.46,16.42,16.43,153315.0,12.7882,12.8116,12.7804,12.7882,153315.0
2018-05-29 09:40:00,16.43,16.44,16.41,16.42,77391.0,12.7882,12.796,12.7727,12.7804,77391.0
2018-05-29 09:50:00,16.42,16.47,16.42,16.47,55911.0,12.7804,12.8194,12.7804,12.8194,55911.0
2018-05-29 10:00:00,16.47,16.49,16.47,16.48,29472.0,12.8194,12.8349,12.8194,12.8271,29472.0
2018-05-29 10:10:00,16.48,16.48,16.46,16.47,50601.0,12.8271,12.8271,12.8116,12.8194,50601.0
2018-05-29 10:20:00,16.47,16.49,16.47,16.48,16137.0,12.8194,12.8349,12.8194,12.8271,16137.0
2018-05-29 10:30:00,16.47,16.47,16.45,16.47,26709.0,12.8194,12.8194,12.8038,12.8194,26709.0
2018-05-29 10:40:00,16.46,16.48,16.46,16.46,31302.0,12.8116,12.8271,12.8116,12.8116,31302.0
2018-05-29 10:50:00,16.47,16.47,16.45,16.45,26727.0,12.8194,12.8194,12.8038,12.8038,26727.0
2018-05-29 11:00:00,16.44,16.44,16.42,16.43,21027.0,12.796,12.796,12.7804,12.7882,21027.0
2018-05-29 11:10:00,16.43,16.45,16.43,16.44,35571.0,12.7882,12.8038,12.7882,12.796,35571.0
2018-05-29 11:20:00,16.44,16.46,16.44,16.45,39630.0,12.796,12.8116,12.796,12.8038,39630.0
2018-05-29 11:30:00,16.45,16.45,16.42,16.42,21801.0,12.8038,12.8038,12.7804,12.7804,21801.0
2018-05-29 11:40:00,16.42,16.42,16.37,16.38,61044.0,12.7804,12.7804,12.7415,12.7493,61044.0
2018-05-29 11:50:00,16.38,16.39,16.37,16.38,27291.0,12.7493,12.7571,12.7415,12.7493,27291.0
2018-05-29 12:00:00,16.38,16.38,16.34,16.34,45963.0,12.7493,12.7493,12.7182,12.7182,45963.0
2018-05-29 12:10:00,16.34,16.34,16.31,16.33,72243.0,12.7182,12.7182,12.6948,12.7104,72243.0
2018-05-29 12:20:00,16.33,16.36,16.33,16.34,37173.0,12.7104,12.7337,12.7104,12.7182,37173.0
2018-05-29 12:30:00,16.34,16.38,16.34,16.37,39813.0,12.7182,12.7493,12.7182,12.7415,39813.0
2018-05-29 12:40:00,16.37,16.39,16.37,16.38,36486.0,12.7415,12.7571,12.7415,12.7493,36486.0
2018-05-29 12:50:00,16.39,16.4,16.38,16.39,40821.0,12.7571,12.7649,12.7493,12.7571,40821.0
2018-05-29 13:00:00,16.38,16.38,16.35,16.35,13794.0,12.7493,12.7493,12.726,12.726,13794.0
2018-05-29 13:10:00,16.35,16.36,16.35,16.36,33021.0,12.726,12.7337,12.726,12.7337,33021.0
2018-05-29 13:20:00,16.37,16.37,16.36,16.36,23601.0,12.7415,12.7415,12.7337,12.7337,23601.0
2018-05-29 13:30:00,16.36,16.36,16.34,16.34,36840.0,12.7337,12.7337,12.7182,12.7182,36840.0
2018-05-29 13:40:00,16.34,16.38,16.34,16.37,30774.0,12.7182,12.7493,12.7182,12.7415,30774.0
2018-05-29 13:50:00,16.37,16.38,16.36,16.36,15441.0,12.7415,12.7493,12.7337,12.7337,15441.0
2018-05-29 14:00:00,16.35,16.36,16.33,16.34,31017.0,12.726,12.7337,12.7104,12.7182,31017.0
2018-05-29 14:10:00,16.34,16.35,16.33,16.34,32076.0,12.7182,12.726,12.7104,12.7182,32076.0
2018-05-29 14:20:00,16.34,16.37,16.33,16.37,98226.0,12.7182,12.7415,12.7104,12.7415,98226.0
2018-05-29 14:30:00,16.36,16.38,16.36,16.37,13290.0,12.7337,12.7493,12.7337,12.7415,13290.0
2018-05-29 14:40:00,16.35,16.36,16.33,16.34,43557.0,12.726,12.7337,12.7104,12.7182,43557.0
2018-05-29 14:50:00,16.34,16.34,16.32,16.33,36366.0,12.7182,12.7182,12.7026,12.7104,36366.0
2018-05-29 15:00:00,16.33,16.35,16.33,16.34,173154.0,12.7104,12.726,12.7104,12.7182,173154.0
2018-05-29 15:10:00,16.34,16.35,16.33,16.34,44100.0,12.7182,12.726,12.7104,12.7182,44100.0
2018-05-29 15:20:00,16.34,16.35,16.33,16.34,20469.0,12.7182,12.726,12.7104,12.7182,20469.0
2018-05-29 15:30:00,16.35,16.39,16.34,16.39,70347.0,12.726,12.7571,12.7182,12.7571,70347.0
2018-05-29 15:40:00,16.39,16.41,16.38,16.4,33942.0,12.7571,12.7727,12.7493,12.7649,33942.0
2018-05-29 15:50:00,16.41,16.42,16.4,16.41,123825.0,12.7727,12.7804,12.7649,12.7727,123825.0
2018-05-30 09:30:00,16.49,16.5,16.48,16.5,106794.0,12.8349,12.8427,12.8271,12.8427,106794.0
2018-05-30 09:40:00,16.5,16.52,16.5,16.51,26793.0,12.8427,12.8583,12.8427,12.8505,26793.0
2018-05-30 09:50:00,16.51,16.51,16.5,16.51,34362.0,12.8505,12.8505,12.8427,12.8505,34362.0
2018-05-30 10:00:00,16.51,16.51,16.51,16.51,12630.0,12.8505,12.8505,12.8505,12.8505,12630.0
2018-05-30 10:10:00,16.52,16.54,16.52,16.53,28026.0,12.8583,12.8738,12.8583,12.8661,28026.0
2018-05-30 10:20:00,16.53,16.53,16.52,16.53,14346.0,12.8661,12.8661,12.8583,12.8661,14346.0
2018-05-30 10:30:00,16.54,16.55,16.54,16.54,53625.0,12.8738,12.8816,12.8738,12.8738,53625.0
2018-05-30 10:40:00,16.54,16.58,16.53,16.57,30576.0,12.8738,12.905,12.8661,12.8972,30576.0
2018-05-30 10:50:00,16.57,16.58,16.56,16.58,60759.0,12.8972,12.905,12.8894,12.905,60759.0
2018-05-30 11:00:00,16.59,16.6,16.58,16.58,14508.0,12.9128,12.9205,12.905,12.905,14508.0
2018-05-30 11:10:00,16.58,16.58,16.57,16.57,289599.0,12.905,12.905,12.8972,12.8972,289599.0
2018-05-30 11:20:00,16.57,16.59,16.57,16.59,21030.0,12.8972,12.9128,12.8972,12.9128,21030.0
2018-05-30 11:30:00,16.58,16.61,16.58,16.61,36210.0,12.905,12.9283,12.905,12.9283,36210.0
2018-05-30 11:40:00,16.6,16.6,16.59,16.6,20574.0,12.9205,12.9205,12.9128,12.9205,20574.0
2018-05-30 11:50:00,16.6,16.63,16.6,16.62,29382.0,12.9205,12.9439,12.9205,12.9361,29382.0
2018-05-30 12:00:00,16.62,16.63,16.62,16.62,23754.0,12.9361,12.9439,12.9361,12.9361,23754.0
2018-05-30 12:10:00,16.62,16.63,16.62,16.62,23571.0,12.9361,12.9439,12.9361,12.9361,23571.0
2018-05-30 12:20:00,16.62,16.63,16.62,16.63,9423.0,12.9361,12.9439,12.9361,12.9439,9423.0
2018-05-30 12:30:00,16.63,16.63,16.61,16.62,20637.0,12.9439,12.9439,12.9283,12.9361,20637.0
2018-05-30 12:40:00,16.62,16.62,16.61,16.62,22686.0,12.9361,12.9361,12.9283,12.9361,22686.0
2018-05-30 12:50:00,16.62,16.63,16.62,16.62,194586.0,12.9361,12.9439,12.9361,12.9361,194586.0
2018-05-30 13:00:00,16.63,16.63,16.62,16.63,95712.0,12.9439,12.9439,12.9361,12.9439,95712.0
2018-05-30 13:10:00,16.63,16.66,16.63,16.66,111933.0,12.9439,12.9672,12.9439,12.9672,111933.0
2018-05-30 13:20:00,16.66,16.66,16.65,16.65,27936.0,12.9672,12.9672,12.9595,12.9595,27936.0
2018-05-30 13:30:00,16.65,16.66,16.65,16.65,18756.0,12.9595,12.9672,12.9595,12.9595,18756.0
2018-05-30 13:40:00,16.66,16.66,16.65,16.66,6531.0,12.9672,12.9672,12.9595,12.9672,6531.0
2018-05-30 13:50:00,16.66,16.66,16.65,16.66,41643.0,12.9672,12.9672,12.9595,12.9672,41643.0
2018-05-30 14:00:00,16.66,16.67,16.66,16.67,17145.0,12.9672,12.975,12.9672,12.975,17145.0
2018-05-30 14:10:00,16.67,16.67,16.65,16.66,113298.0,12.975,12.975,12.9595,12.9672,113298.0
2018-05-30 14:20:00,16.66,16.66,16.65,16.65,28788.0,12.9672,12.9672,12.9595,12.9595,28788.0
2018-05-30 14:30:00,16.65,16.67,16.65,16.67,12825.0,12.9595,12.975,12.9595,12.975,12825.0
2018-05-30 14:40:00,16.67,16.67,16.65,16.66,39141.0,12.975,12.975,12.9595,12.9672,39141.0
2018-05-30 14:50:00,16.66,16.67,16.66,16.66,58575.0,12.9672,12.975,12.9672,12.9672,58575.0
2018-05-30 15:00:00,16.66,16.67,16.66,16.66,19242.0,12.9672,12.975,12.9672,12.9672,19242.0
2018-05-30 15:10:00,16.66,16.66,16.65,16.66,19710.0,12.9672,12.9672,12.9595,12.9672,19710.0
2018-05-30 15:20:00,16.66,16.66,16.64,16.64,37437.0,12.9672,12.9672,12.9517,12.9517,37437.0
2018-05-30 15:30:00,16.64,16.64,16.63,16.63,38310.0,12.9517,12.9517,12.9439,12.9439,38310.0
2018-05-30 15:40:00,16.63,16.63,16.62,16.63,42723.0,12.9439,12.9439,12.9361,12.9439,42723.0
2018-05-30 15:50:00,16.63,16.65,16.63,16.64,133152.0,12.9439,12.9595,12.9439,12.9517,133152.0
2018-05-31 09:30:00,16.61,16.61,16.57,16.57,60318.0,12.9283,12.9283,12.8972,12.8972,60318.0
2018-05-31 09:40:00,16.57,16.58,16.55,16.55,40575.0,12.8972,12.905,12.8816,12.8816,40575.0
2018-05-31 09:50:00,16.55,16.55,16.53,16.54,44022.0,12.8816,12.8816,12.8661,12.8738,44022.0
2018-05-31 10:00:00,16.54,16.56,16.52,16.52,35490.0,12.8738,12.8894,12.8583,12.8583,35490.0
2018-05-31 10:10:00,16.53,16.55,16.52,16.54,80010.0,12.8661,12.8816,12.8583,12.8738,80010.0
2018-05-31 10:20:00,16.54,16.55,16.53,16.53,74271.0,12.8738,12.8816,12.8661,12.8661,74271.0
2018-05-31 10:30:00,16.53,16.55,16.51,16.51,44598.0,12.8661,12.8816,12.8505,12.8505,44598.0
2018-05-31 10:40:00,16.51,16.52,16.5,16.5,50811.0,12.8505,12.8583,12.8427,12.8427,50811.0
2018-05-31 10:50:00,16.5,16.5,16.48,16.49,77820.0,12.8427,12.8427,12.8271,12.8349,77820.0
2018-05-31 11:00:00,16.49,16.51,16.49,16.49,60255.0,12.8349,12.8505,12.8349,12.8349,60255.0
2018-05-31 11:10:00,16.5,16.51,16.49,16.49,46269.0,12.8427,12.8505,12.8349,12.8349,46269.0
2018-05-31 11:20:00,16.49,16.52,16.48,16.52,122082.0,12.8349,12.8583,12.8271,12.8583,122082.0
2018-05-31 11:30:00,16.53,16.54,16.51,16.53,33576.0,12.8661,12.8738,12.8505,12.8661,33576.0
2018-05-31 11:40:00,16.53,16.56,16.53,16.53,39291.0,12.8661,12.8894,12.8661,12.8661,39291.0
2018-05-31 11:50:00,16.53,16.54,16.52,16.53,35424.0,12.8661,12.8738,12.8583,12.8661,35424.0
2018-05-31 12:00:00,16.52,16.52,16.49,16.49,23067.0,12.8583,12.8583,12.8349,12.8349,23067.0
2018-05-31 12:10:00,16.49,16.5,16.49,16.5,8493.0,12.8349,12.8427,12.8349,12.8427,8493.0
2018-05-31 12:20:00,16.5,16.5,16.48,16.49,29322.0,12.8427,12.8427,12.8271,12.8349,29322.0
2018-05-31 12:30:00,16.48,16.48,16.47,16.48,11340.0,12.8271,12.8271,12.8194,12.8271,11340.0
2018-05-31 12:40:00,16.48,16.49,16.47,16.49,14550.0,12.8271,12.8349,12.8194,12.8349,14550.0
2018-05-31 12:50:00,16.49,16.49,16.48,16.49,21303.0,12.8349,12.8349,12.8271,12.8349,21303.0
2018-05-31 13:00:00,16.49,16.49,16.47,16.48,281118.0,12.8349,12.8349,12.8194,12.8271,281118.0
2018-05-31 13:10:00,16.47,16.48,16.47,16.47,495810.0,12.8194,12.8271,12.8194,12.8194,495810.0
2018-05-31 13:20:00,16.47,16.48,16.47,16.47,26985.0,12.8194,12.8271,12.8194,12.8194,26985.0
2018-05-31 13:30:00,16.48,16.48,16.46,16.46,20640.0,12.8271,12.8271,12.8116,12.8116,20640.0
2018-05-31 13:40:00,16.46,16.47,16.46,16.47,16269.0,12.8116,12.8194,12.8116,12.8194,16269.0
2018-05-31 13:50:00,16.46,16.47,16.43,16.43,52041.0,12.8116,12.8194,12.7882,12.7882,52041.0
2018-05-31 14:00:00,16.43,16.43,16.41,16.43,50655.0,12.7882,12.7882,12.7727,12.7882,50655.0
2018-05-31 14:10:00,16.43,16.46,16.43,16.45,50094.0,12.7882,12.8116,12.7882,12.8038,50094.0
2018-05-31 14:20:00,16.45,16.46,16.44,16.45,42780.0,12.8038,12.8116,12.796,12.8038,42780.0
2018-05-31 14:30:00,16.44,16.45,16.43,16.43,33000.0,12.796,12.8038,12.7882,12.7882,33000.0
2018-05-31 14:40:00,16.43,16.45,16.43,16.44,24765.0,12.7882,12.8038,12.7882,12.796,24765.0
2018-05-31 14:50:00,16.44,16.46,16.44,16.46,11157.0,12.796,12.8116,12.796,12.8116,11157.0
2018-05-31 15:00:00,16.46,16.49,16.45,16.48,38061.0,12.8116,12.8349,12.8038,12.8271,38061.0
2018-05-31 15:10:00,16.48,16.48,16.47,16.47,11463.0,12.8271,12.8271,12.8194,12.8194,11463.0
2018-05-31 15:20:00,16.47,16.48,16.47,16.47,36966.0,12.8194,12.8271,12.8194,12.8194,36966.0
2018-05-31 15:30:00,16.47,16.49,16.46,16.48,52026.0,12.8194,12.8349,12.8116,12.8271,52026.0
2018-05-31 15:40:00,16.48,16.48,16.45,16.46,35244.0,12.8271,12.8271,12.8038,12.8116,35244.0
2018-05-31 15:50:00,16.45,16.46,16.44,16.45,188703.0,12.8038,12.8116,12.796,12.8038,188703.0
2018-06-01 09:30:00,16.55,16.58,16.55,16.58,52254.0,12.8816,12.905,12.8816,12.905,52254.0
2018-06-01 09:40:00,16.58,16.61,16.58,16.6,83958.0,12.905,12.9283,12.905,12.9205,83958.0
2018-06-01 09:50:00,16.61,16.61,16.6,16.6,53412.0,12.9283,12.9283,12.9205,12.9205,53412.0
2018-06-01 10:00:00,16.6,16.62,16.6,16.6,37062.0,12.9205,12.9361,12.9205,12.9205,37062.0
2018-06-01 10:10:00,16.6,16.6,16.57,16.59,32808.0,12.9205,12.9205,12.8972,12.9128,32808.0
2018-06-01 10:20:00,16.6,16.64,16.6,16.61,84495.0,12.9205,12.9517,12.9205,12.9283,84495.0
2018-06-01 10:30:00,16.6,16.61,16.6,16.61,33609.0,12.9205,12.9283,12.9205,12.9283,33609.0
2018-06-01 10:40:00,16.61,16.61,16.58,16.61,65553.0,12.9283,12.9283,12.905,12.9283,65553.0
2018-06-01 10:50:00,16.61,16.61,16.6,16.61,75747.0,12.9283,12.9283,12.9205,12.9283,75747.0
2018-06-01 11:00:00,16.61,16.61,16.6,16.6,38022.0,12.9283,12.9283,12.9205,12.9205,38022.0
2018-06-01 11:10:00,16.6,16.6,16.59,16.59,53853.0,12.9205,12.9205,12.9128,12.9128,53853.0
2018-06-01 11:20:00,16.6,16.6,16.58,16.58,36849.0,12.9205,12.9205,12.905,12.905,36849.0
2018-06-01 11:30:00,16.58,16.6,16.58,16.59,62481.0,12.905,12.9205,12.905,12.9128,62481.0
2018-06-01 11:40:00,16.59,16.59,16.57,16.58,18402.0,12.9128,12.9128,12.8972,12.905,18402.0
2018-06-01 11:50:00,16.58,16.59,16.58,16.59,22077.0,12.905,12.9128,12.905,12.9128,22077.0
2018-06-01 12:00:00,16.59,16.59,16.59,16.59,28131.0,12.9128,12.9128,12.9128,12.9128,28131.0
2018-06-01 12:10:00,16.59,16.61,16.59,16.6,8526.0,12.9128,12.9283,12.9128,12.9205,8526.0
2018-06-01 12:20:00,16.6,16.6,16.6,16.6,8856.0,12.9205,12.9205,12.9205,12.9205,8856.0
2018-06-01 12:30:00,16.6,16.62,16.6,16.61,72729.0,12.9205,12.9361,12.9205,12.9283,72729.0
2018-06-01 12:40:00,16.61,16.62,16.61,16.61,15357.0,12.9283,12.9361,12.9283,12.9283,15357.0
2018-06-01 12:50:00,16.61,16.61,16.6,16.61,23568.0,12.9283,12.9283,12.9205,12.9283,23568.0
2018-06-01 13:00:00,16.61,16.63,16.61,16.62,85887.0,12.9283,12.9439,12.9283,12.9361,85887.0
2018-06-01 13:10:00,16.62,16.63,16.61,16.62,9885.0,12.9361,12.9439,12.9283,12.9361,9885.0
2018-06-01 13:20:00,16.62,16.63,16.62,16.62,33351.0,12.9361,12.9439,12.9361,12.9361,33351.0
2018-06-01 13:30:00,16.62,16.63,16.61,16.61,16884.0,12.9361,12.9439,12.9283,12.9283,16884.0
2018-06-01 13:40:00,16.61,16.61,16.61,16.61,33684.0,12.9283,12.9283,12.9283,12.9283,33684.0
2018-06-01 13:50:00,16.61,16.61,16.61,16.61,78975.0,12.9283,12.9283,12.9283,12.9283,78975.0
2018-06-01 14:00:00,16.62,16.62,16.59,16.59,12621.0,12.9361,12.9361,12.9128,12.9128,12621.0
2018-06-01 14:10:00,16.59,16.6,16.59,16.6,13530.0,12.9128,12.9205,12.9128,12.9205,13530.0
2018-06-01 14:20:00,16.6,16.61,16.6,16.61,7245.0,12.9205,12.9283,12.9205,12.9283,7245.0
2018-06-01 14:30:00,16.61,16.61,16.59,16.6,75267.0,12.9283,12.9283,12.9128,12.9205,75267.0
2018-06-01 14:40:00,16.6,16.61,16.6,16.61,10551.0,12.9205,12.9283,12.9205,12.9283,10551.0
2018-06-01 14:50:00,16.61,16.61,16.6,16.6,22821.0,12.9283,12.9283,12.9205,12.9205,22821.0
2018-06-01 15:00:00,16.6,16.61,16.59,16.59,17688.0,12.9205,12.9283,12.9128,12.9128,17688.0
2018-06-01 15:10:00,16.59,16.59,16.58,16.58,16311.0,12.9128,12.9128,12.905,12.905,16311.0
2018-06-01 15:20:00,16.58,16.59,16.57,16.58,331689.0,12.905,12.9128,12.8972,12.905,331689.0
2018-06-01 15:30:00,16.58,16.59,16.58,16.59,339972.0,12.905,12.9128,12.905,12.9128,339972.0
2018-06-01 15:40:00,16.59,16.6,16.59,16.59,38715.0,12.9128,12.9205,12.9128,12.9128,38715.0
2018-06-01 15:50:00,16.59,16.61,16.59,16.61,69006.0,12.9128,12.9283,12.9128,12.9283,69006.0
2018-06-04 09:30:00,16.66,16.71,16.66,16.71,77253.0,12.9672,13.0062,12.9672,13.0062,77253.0
2018-06-04 09:40:00,16.72,16.73,16.71,16.71,36351.0,13.0139,13.0217,13.0062,13.0062,36351.0
2018-06-04 09:50:00,16.72,16.73,16.72,16.73,95505.0,13.0139,13.0217,13.0139,13.0217,95505.0
2018-06-04 10:00:00,16.73,16.73,16.7,16.71,28149.0,13.0217,13.0217,12.9984,13.0062,28149.0
2018-06-04 10:10:00,16.7,16.71,16.7,16.71,15879.0,12.9984,13.0062,12.9984,13.0062,15879.0
2018-06-04 10:20:00,16.71,16.71,16.69,16.7,71538.0,13.0062,13.0062,12.9906,12.9984,71538.0
2018-06-04 10:30:00,16.69,16.7,16.69,16.69,20412.0,12.9906,12.9984,12.9906,12.9906,20412.0
2018-06-04 10:40:00,16.7,16.7,16.68,16.68,7806.0,12.9984,12.9984,12.9828,12.9828,7806.0
2018-06-04 10:50:00,16.69,16.7,16.69,16.69,17676.0,12.9906,12.9984,12.9906,12.9906,17676.0
2018-06-04 11:00:00,16.69,16.7,16.69,16.69,24864.0,12.9906,12.9984,12.9906,12.9906,24864.0
2018-06-04 11:10:00,16.69,16.7,16.67,16.68,23163.0,12.9906,12.9984,12.975,12.9828,23163.0
2018-06-04 11:20:00,16.68,16.69,16.67,16.68,5376.0,12.9828,12.9906,12.975,12.9828,5376.0
2018-06-04 11:30:00,16.68,16.69,16.68,16.68,10506.0,12.9828,12.9906,12.9828,12.9828,10506.0
2018-06-04 11:40:00,16.68,16.69,16.68,16.69,13782.0,12.9828,12.9906,12.9828,12.9906,13782.0
2018-06-04 11:50:00,16.68,16.69,16.68,16.69,23097.0,12.9828,12.9906,12.9828,12.9906,23097.0
2018-06-04 12:00:00,16.68,16.69,16.68,16.69,18606.0,12.9828,12.9906,12.9828,12.9906,18606.0
2018-06-04 12:10:00,16.68,16.69,16.68,16.69,10422.0,12.9828,12.9906,12.9828,12.9906,10422.0
2018-06-04 12:20:00,16.69,16.7,16.69,16.7,20541.0,12.9906,12.9984,12.9906,12.9984,20541.0
2018-06-04 12:30:00,16.7,16.7,16.7,16.7,54315.0,12.9984,12.9984,12.9984,12.9984,54315.0
2018-06-04 12:40:00,16.7,16.7,16.69,16.7,19161.0,12.9984,12.9984,12.9906,12.9984,19161.0
2018-06-04 12:50:00,16.7,16.7,16.69,16.7,98295.0,12.9984,12.9984,12.9906,12.9984,98295.0
2018-06-04 13:00:00,16.7,16.7,16.7,16.7,10368.0,12.9984,12.9984,12.9984,12.9984,10368.0
2018-06-04 13:10:00,16.7,16.7,16.7,16.7,17100.0,12.9984,12.9984,12.9984,12.9984,17100.0
2018-06-04 13:20:00,16.7,16.7,16.7,16.7,24183.0,12.9984,12.9984,12.9984,12.9984,24183.0
2018-06-04 13:30:00,16.7,16.7,16.68,16.69,6132.0,12.9984,12.9984,12.9828,12.9906,6132.0
2018-06-04 13:40:00,16.69,16.69,16.69,16.69,13101.0,12.9906,12.9906,12.9906,12.9906,13101.0
2018-06-04 13:50:00,16.69,16.7,16.68,16.69,19479.0,12.9906,12.9984,12.9828,12.9906,19479.0
2018-06-04 14:00:00,16.69,16.7,16.69,16.7,38358.0,12.9906,12.9984,12.9906,12.9984,38358.0
2018-06-04 14:10:00,16.7,16.7,16.69,16.69,14028.0,12.9984,12.9984,12.9906,12.9906,14028.0
2018-06-04 14:20:00,16.7,16.7,16.69,16.69,19770.0,12.9984,12.9984,12.9906,12.9906,19770.0
2018-06-04 14:30:00,16.69,16.69,16.68,16.68,20844.0,12.9906,12.9906,12.9828,12.9828,20844.0
2018-06-04 14:40:00,16.69,16.69,16.68,16.69,257592.0,12.9906,12.9906,12.9828,12.9906,257592.0
2018-06-04 14:50:00,16.69,16.7,16.69,16.7,28803.0,12.9906,12.9984,12.9906,12.9984,28803.0
2018-06-04 15:00:00,16.7,16.7,16.7,16.7,15792.0,12.9984,12.9984,12.9984,12.9984,15792.0
2018-06-04 15:10:00,16.7,16.71,16.7,16.71,47769.0,12.9984,13.0062,12.9984,13.0062,47769.0
2018-06-04 15:20:00,16.71,16.71,16.7,16.7,21702.0,13.0062,13.0062,12.9984,12.9984,21702.0
2018-06-04 15:30:00,16.7,16.7,16.7,16.7,51540.0,12.9984,12.9984,12.9984,12.9984,51540.0
2018-06-04 15:40:00,16.7,16.7,16.69,16.69,82305.0,12.9984,12.9984,12.9906,12.9906,82305.0
2018-06-04 15:50:00,16.69,16.7,16.69,16.69,115533.0,12.9906,12.9984,12.9906,12.9906,115533.0
2018-06-05 09:30:00,16.71,16.72,16.69,16.71,64164.0,13.0062,13.0139,12.9906,13.0062,64164.0
2018-06-05 09:40:00,16.7,16.72,16.7,16.71,48660.0,12.9984,13.0139,12.9984,13.0062,48660.0
2018-06-05 09:50:00,16.71,16.72,16.7,16.72,35838.0,13.0062,13.0139,12.9984,13.0139,35838.0
2018-06-05 10:00:00,16.72,16.74,16.72,16.74,35775.0,13.0139,13.0295,13.0139,13.0295,35775.0
2018-06-05 10:10:00,16.73,16.74,16.73,16.74,32682.0,13.0217,13.0295,13.0217,13.0295,32682.0
2018-06-05 10:20:00,16.73,16.73,16.72,16.73,12828.0,13.0217,13.0217,13.0139,13.0217,12828.0
2018-06-05 10:30:00,16.73,16.74,16.7,16.71,73443.0,13.0217,13.0295,12.9984,13.0062,73443.0
2018-06-05 10:40:00,16.71,16.71,16.69,16.69,12114.0,13.0062,13.0062,12.9906,12.9906,12114.0
2018-06-05 10:50:00,16.7,16.71,16.69,16.71,37065.0,12.9984,13.0062,12.9906,13.0062,37065.0
2018-06-05 11:00:00,16.71,16.71,16.68,16.69,33447.0,13.0062,13.0062,12.9828,12.9906,33447.0
2018-06-05 11:10:00,16.68,16.71,16.68,16.71,20910.0,12.9828,13.0062,12.9828,13.0062,20910.0
2018-06-05 11:20:00,16.71,16.71,16.69,16.69,14931.0,13.0062,13.0062,12.9906,12.9906,14931.0
2018-06-05 11:30:00,16.69,16.69,16.68,16.69,12759.0,12.9906,12.9906,12.9828,12.9906,12759.0
2018-06-05 11:40:00,16.68,16.68,16.67,16.68,20232.0,12.9828,12.9828,12.975,12.9828,20232.0
2018-06-05 11:50:00,16.68,16.69,16.67,16.68,13425.0,12.9828,12.9906,12.975,12.9828,13425.0
2018-06-05 12:00:00,16.68,16.69,16.67,16.69,14448.0,12.9828,12.9906,12.975,12.9906,14448.0
2018-06-05 12:10:00,16.69,16.7,16.69,16.7,18441.0,12.9906,12.9984,12.9906,12.9984,18441.0
2018-06-05 12:20:00,16.7,16.71,16.69,16.7,12309.0,12.9984,13.0062,12.9906,12.9984,12309.0
2018-06-05 12:30:00,16.7,16.71,16.7,16.71,5733.0,12.9984,13.0062,12.9984,13.0062,5733.0
2018-06-05 12:40:00,16.71,16.71,16.7,16.7,42699.0,13.0062,13.0062,12.9984,12.9984,42699.0
2018-06-05 12:50:00,16.7,16.7,16.7,16.7,6291.0,12.9984,12.9984,12.9984,12.9984,6291.0
2018-06-05 13:00:00,16.7,16.71,16.7,16.71,2454.0,12.9984,13.0062,12.9984,13.0062,2454.0
2018-06-05 13:10:00,16.72,16.72,16.71,16.72,5670.0,13.0139,13.0139,13.0062,13.0139,5670.0
2018-06-05 13:20:00,16.71,16.72,16.71,16.72,8595.0,13.0062,13.0139,13.0062,13.0139,8595.0
2018-06-05 13:30:00,16.72,16.72,16.71,16.71,14562.0,13.0139,13.0139,13.0062,13.0062,14562.0
2018-06-05 13:40:00,16.71,16.72,16.71,16.71,9426.0,13.0062,13.0139,13.0062,13.0062,9426.0
2018-06-05 13:50:00,16.71,16.72,16.71,16.72,10950.0,13.0062,13.0139,13.0062,13.0139,10950.0
2018-06-05 14:00:00,16.72,16.72,16.7,16.71,7902.0,13.0139,13.0139,12.9984,13.0062,7902.0
2018-06-05 14:10:00,16.71,16.73,16.71,16.73,15636.0,13.0062,13.0217,13.0062,13.0217,15636.0
2018-06-05 14:20:00,16.73,16.73,16.72,16.73,3894.0,13.0217,13.0217,13.0139,13.0217,3894.0
2018-06-05 14:30:00,16.73,16.74,16.73,16.73,10530.0,13.0217,13.0295,13.0217,13.0217,10530.0
2018-06-05 14:40:00,16.73,16.74,16.73,16.74,22782.0,13.0217,13.0295,13.0217,13.0295,22782.0
2018-06-05 14:50:00,16.74,16.75,16.74,16.74,18021.0,13.0295,13.0373,13.0295,13.0295,18021.0
2018-06-05 15:00:00,16.75,16.75,16.74,16.74,129387.0,13.0373,13.0373,13.0295,13.0295,129387.0
2018-06-05 15:10:00,16.74,16.74,16.73,16.73,34155.0,13.0295,13.0295,13.0217,13.0217,34155.0
2018-06-05 15:20:00,16.73,16.73,16.72,16.73,25866.0,13.0217,13.0217,13.0139,13.0217,25866.0
2018-06-05 15:30:00,16.73,16.74,16.73,16.73,36780.0,13.0217,13.0295,13.0217,13.0217,36780.0
2018-06-05 15:40:00,16.73,16.74,16.73,16.74,24270.0,13.0217,13.0295,13.0217,13.0295,24270.0
2018-06-05 15:50:00,16.74,16.74,16.73,16.73,53841.0,13.0295,13.0295,13.0217,13.0217,53841.0
2018-06-06 09:30:00,16.77,16.77,16.75,16.75,111855.0,13.0529,13.0529,13.0373,13.0373,111855.0
2018-06-06 09:40:00,16.76,16.77,16.74,16.74,32166.0,13.0451,13.0529,13.0295,13.0295,32166.0
2018-06-06 09:50:00,16.74,16.75,16.73,16.74,32289.0,13.0295,13.0373,13.0217,13.0295,32289.0
2018-06-06 10:00:00,16.74,16.74,16.71,16.72,73161.0,13.0295,13.0295,13.0062,13.0139,73161.0
2018-06-06 10:10:00,16.72,16.73,16.72,16.72,8790.0,13.0139,13.0217,13.0139,13.0139,8790.0
2018-06-06 10:20:00,16.72,16.74,16.72,16.74,10014.0,13.0139,13.0295,13.0139,13.0295,10014.0
2018-06-06 10:30:00,16.73,16.74,16.73,16.74,15393.0,13.0217,13.0295,13.0217,13.0295,15393.0
2018-06-06 10:40:00,16.74,16.74,16.72,16.73,11802.0,13.0295,13.0295,13.0139,13.0217,11802.0
2018-06-06 10:50:00,16.73,16.75,16.73,16.74,9957.0,13.0217,13.0373,13.0217,13.0295,9957.0
2018-06-06 11:00:00,16.75,16.76,16.75,16.75,16749.0,13.0373,13.0451,13.0373,13.0373,16749.0
2018-06-06 11:10:00,16.75,16.75,16.74,16.74,10164.0,13.0373,13.0373,13.0295,13.0295,10164.0
2018-06-06 11:20:00,16.74,16.76,16.74,16.76,23739.0,13.0295,13.0451,13.0295,13.0451,23739.0
2018-06-06 11:30:00,16.76,16.77,16.76,16.77,8571.0,13.0451,13.0529,13.0451,13.0529,8571.0
2018-06-06 11:40:00,16.76,16.77,16.76,16.77,33711.0,13.0451,13.0529,13.0451,13.0529,33711.0
2018-06-06 11:50:00,16.77,16.77,16.75,16.77,12969.0,13.0529,13.0529,13.0373,13.0529,12969.0
2018-06-06 12:00:00,16.77,16.77,16.76,16.76,67062.0,13.0529,13.0529,13.0451,13.0451,67062.0
2018-06-06 12:10:00,16.76,16.77,16.76,16.77,25764.0,13.0451,13.0529,13.0451,13.0529,25764.0
2018-06-06 12:20:00,16.77,16.77,16.76,16.77,6684.0,13.0529,13.0529,13.0451,13.0529,6684.0
2018-06-06 12:30:00,16.77,16.77,16.76,16.76,9585.0,13.0529,13.0529,13.0451,13.0451,9585.0
2018-06-06 12:40:00,16.76,16.76,16.76,16.76,2871.0,13.0451,13.0451,13.0451,13.0451,2871.0
2018-06-06 12:50:00,16.75,16.75,16.75,16.75,11862.0,13.0373,13.0373,13.0373,13.0373,11862.0
2018-06-06 13:00:00,16.76,16.76,16.75,16.76,88101.0,13.0451,13.0451,13.0373,13.0451,88101.0
2018-06-06 13:10:00,16.76,16.77,16.76,16.76,23499.0,13.0451,13.0529,13.0451,13.0451,23499.0
2018-06-06 13:20:00,16.76,16.76,16.75,16.76,40005.0,13.0451,13.0451,13.0373,13.0451,40005.0
2018-06-06 13:30:00,16.76,16.77,16.76,16.76,8157.0,13.0451,13.0529,13.0451,13.0451,8157.0
2018-06-06 13:40:00,16.76,16.76,16.76,16.76,7461.0,13.0451,13.0451,13.0451,13.0451,7461.0
2018-06-06 13:50:00,16.76,16.76,16.76,16.76,25317.0,13.0451,13.0451,13.0451,13.0451,25317.0
2018-06-06 14:00:00,16.76,16.77,16.76,16.77,28263.0,13.0451,13.0529,13.0451,13.0529,28263.0
2018-06-06 14:10:00,16.77,16.77,16.76,16.77,18447.0,13.0529,13.0529,13.0451,13.0529,18447.0
2018-06-06 14:20:00,16.77,16.77,16.76,16.77,9576.0,13.0529,13.0529,13.0451,13.0529,9576.0
2018-06-06 14:30:00,16.77,16.78,16.77,16.78,26040.0,13.0529,13.0606,13.0529,13.0606,26040.0
2018-06-06 14:40:00,16.78,16.8,16.78,16.8,25827.0,13.0606,13.0762,13.0606,13.0762,25827.0
2018-06-06 14:50:00,16.8,16.8,16.79,16.8,25665.0,13.0762,13.0762,13.0684,13.0762,25665.0
2018-06-06 15:00:00,16.8,16.8,16.79,16.8,50208.0,13.0762,13.0762,13.0684,13.0762,50208.0
2018-06-06 15:10:00,16.8,16.81,16.79,16.81,26016.0,13.0762,13.084,13.0684,13.084,26016.0
2018-06-06 15:20:00,16.81,16.81,16.8,16.8,27372.0,13.084,13.084,13.0762,13.0762,27372.0
2018-06-06 15:30:00,16.8,16.81,16.8,16.81,62514.0,13.0762,13.084,13.0762,13.084,62514.0
2018-06-06 15:40:00,16.81,16.81,16.8,16.81,64566.0,13.084,13.084,13.0762,13.084,64566.0
2018-06-06 15:50:00,16.81,16.83,16.81,16.83,154155.0,13.084,13.0996,13.084,13.0996,154155.0
2018-06-07 09:30:00,16.86,16.89,16.86,16.89,72264.0,13.1229,13.1463,13.1229,13.1463,72264.0
2018-06-07 09:40:00,16.89,16.91,16.88,16.91,64122.0,13.1463,13.1618,13.1385,13.1618,64122.0
2018-06-07 09:50:00,16.9,16.92,16.9,16.9,22746.0,13.154,13.1696,13.154,13.154,22746.0
2018-06-07 10:00:00,16.9,16.92,16.9,16.91,41544.0,13.154,13.1696,13.154,13.1618,41544.0
2018-06-07 10:10:00,16.91,16.92,16.89,16.92,26136.0,13.1618,13.1696,13.1463,13.1696,26136.0
2018-06-07 10:20:00,16.92,16.92,16.91,16.91,21507.0,13.1696,13.1696,13.1618,13.1618,21507.0
2018-06-07 10:30:00,16.91,16.92,16.91,16.92,21708.0,13.1618,13.1696,13.1618,13.1696,21708.0
2018-06-07 10:40:00,16.92,16.94,16.92,16.94,46671.0,13.1696,13.1852,13.1696,13.1852,46671.0
2018-06-07 10:50:00,16.94,16.94,16.93,16.93,42276.0,13.1852,13.1852,13.1774,13.1774,42276.0
2018-06-07 11:00:00,16.93,16.93,16.91,16.92,18627.0,13.1774,13.1774,13.1618,13.1696,18627.0
2018-06-07 11:10:00,16.93,16.94,16.92,16.93,17886.0,13.1774,13.1852,13.1696,13.1774,17886.0
2018-06-07 11:20:00,16.93,16.93,16.91,16.92,14166.0,13.1774,13.1774,13.1618,13.1696,14166.0
2018-06-07 11:30:00,16.91,16.92,16.91,16.92,10812.0,13.1618,13.1696,13.1618,13.1696,10812.0
2018-06-07 11:40:00,16.92,16.92,16.9,16.9,8289.0,13.1696,13.1696,13.154,13.154,8289.0
2018-06-07 11:50:00,16.89,16.9,16.88,16.9,11571.0,13.1463,13.154,13.1385,13.154,11571.0
2018-06-07 12:00:00,16.9,16.91,16.9,16.91,13776.0,13.154,13.1618,13.154,13.1618,13776.0
2018-06-07 12:10:00,16.91,16.91,16.91,16.91,124581.0,13.1618,13.1618,13.1618,13.1618,124581.0
2018-06-07 12:20:00,16.91,16.92,16.91,16.91,10383.0,13.1618,13.1696,13.1618,13.1618,10383.0
2018-06-07 12:30:00,16.91,16.91,16.89,16.9,18468.0,13.1618,13.1618,13.1463,13.154,18468.0
2018-06-07 12:40:00,16.9,16.91,16.89,16.89,20475.0,13.154,13.1618,13.1463,13.1463,20475.0
2018-06-07 12:50:00,16.89,16.91,16.89,16.91,16908.0,13.1463,13.1618,13.1463,13.1618,16908.0
2018-06-07 13:00:00,16.9,16.91,16.9,16.9,28110.0,13.154,13.1618,13.154,13.154,28110.0
2018-06-07 13:10:00,16.9,16.91,16.88,16.89,114306.0,13.154,13.1618,13.1385,13.1463,114306.0
2018-06-07 13:20:00,16.89,16.9,16.88,16.88,96753.0,13.1463,13.154,13.1385,13.1385,96753.0
2018-06-07 13:30:00,16.88,16.89,16.86,16.86,11322.0,13.1385,13.1463,13.1229,13.1229,11322.0
2018-06-07 13:40:00,16.86,16.89,16.86,16.89,15201.0,13.1229,13.1463,13.1229,13.1463,15201.0
2018-06-07 13:50:00,16.89,16.89,16.85,16.86,35850.0,13.1463,13.1463,13.1151,13.1229,35850.0
2018-06-07 14:00:00,16.86,16.87,16.85,16.87,16590.0,13.1229,13.1307,13.1151,13.1307,16590.0
2018-06-07 14:10:00,16.87,16.88,16.86,16.88,13629.0,13.1307,13.1385,13.1229,13.1385,13629.0
2018-06-07 14:20:00,16.88,16.88,16.87,16.87,29004.0,13.1385,13.1385,13.1307,13.1307,29004.0
2018-06-07 14:30:00,16.88,16.89,16.88,16.89,11910.0,13.1385,13.1463,13.1385,13.1463,11910.0
2018-06-07 14:40:00,16.88,16.89,16.88,16.89,21204.0,13.1385,13.1463,13.1385,13.1463,21204.0
2018-06-07 14:50:00,16.89,16.89,16.88,16.88,11208.0,13.1463,13.1463,13.1385,13.1385,11208.0
2018-06-07 15:00:00,16.88,16.88,16.86,16.86,20925.0,13.1385,13.1385,13.1229,13.1229,20925.0
2018-06-07 15:10:00,16.86,16.87,16.85,16.87,12525.0,13.1229,13.1307,13.1151,13.1307,12525.0
2018-06-07 15:20:00,16.87,16.89,16.87,16.88,19278.0,13.1307,13.1463,13.1307,13.1385,19278.0
2018-06-07 15:30:00,16.88,16.89,16.87,16.89,13719.0,13.1385,13.1463,13.1307,13.1463,13719.0
2018-06-07 15:40:00,16.89,16.89,16.87,16.87,114795.0,13.1463,13.1463,13.1307,13.1307,114795.0
2018-06-07 15:50:00,16.87,16.89,16.87,16.89,70764.0,13.1307,13.1463,13.1307,13.1463,70764.0
2018-06-08 09:30:00,16.85,16.88,16.85,16.88,54240.0,13.1151,13.1385,13.1151,13.1385,54240.0
2018-06-08 09:40:00,16.88,16.89,16.87,16.88,19605.0,13.1385,13.1463,13.1307,13.1385,19605.0
2018-06-08 09:50:00,16.87,16.9,16.86,16.9,12345.0,13.1307,13.154,13.1229,13.154,12345.0
2018-06-08 10:00:00,16.9,16.9,16.88,16.89,17271.0,13.154,13.154,13.1385,13.1463,17271.0
2018-06-08 10:10:00,16.89,16.89,16.87,16.87,34830.0,13.1463,13.1463,13.1307,13.1307,34830.0
2018-06-08 10:20:00,16.88,16.89,16.88,16.88,7419.0,13.1385,13.1463,13.1385,13.1385,7419.0
2018-06-08 10:30:00,16.87,16.89,16.87,16.88,21414.0,13.1307,13.1463,13.1307,13.1385,21414.0
2018-06-08 10:40:00,16.88,16.88,16.87,16.88,3828.0,13.1385,13.1385,13.1307,13.1385,3828.0
2018-06-08 10:50:00,16.88,16.9,16.88,16.89,20679.0,13.1385,13.154,13.1385,13.1463,20679.0
2018-06-08 11:00:00,16.88,16.88,16.87,16.88,32055.0,13.1385,13.1385,13.1307,13.1385,32055.0
2018-06-08 11:10:00,16.88,16.88,16.87,16.88,6135.0,13.1385,13.1385,13.1307,13.1385,6135.0
2018-06-08 11:20:00,16.87,16.88,16.86,16.88,25398.0,13.1307,13.1385,13.1229,13.1385,25398.0
2018-06-08 11:30:00,16.88,16.88,16.86,16.87,11304.0,13.1385,13.1385,13.1229,13.1307,11304.0
2018-06-08 11:40:00,16.88,16.88,16.87,16.88,31806.0,13.1385,13.1385,13.1307,13.1385,31806.0
2018-06-08 11:50:00,16.88,16.88,16.87,16.88,63801.0,13.1385,13.1385,13.1307,13.1385,63801.0
2018-06-08 12:00:00,16.88,16.89,16.88,16.88,2667.0,13.1385,13.1463,13.1385,13.1385,2667.0
2018-06-08 12:10:00,16.89,16.9,16.89,16.9,12744.0,13.1463,13.154,13.1463,13.154,12744.0
2018-06-08 12:20:00,16.9,16.92,16.9,16.92,22620.0,13.154,13.1696,13.154,13.1696,22620.0
2018-06-08 12:30:00,16.93,16.93,16.92,16.93,8661.0,13.1774,13.1774,13.1696,13.1774,8661.0
2018-06-08 12:40:00,16.93,16.93,16.92,16.93,11169.0,13.1774,13.1774,13.1696,13.1774,11169.0
2018-06-08 12:50:00,16.93,16.94,16.93,16.93,11544.0,13.1774,13.1852,13.1774,13.1774,11544.0
2018-06-08 13:00:00,16.93,16.93,16.92,16.93,26157.0,13.1774,13.1774,13.1696,13.1774,26157.0
2018-06-08 13:10:00,16.93,16.93,16.92,16.93,22497.0,13.1774,13.1774,13.1696,13.1774,22497.0
2018-06-08 13:20:00,16.93,16.93,16.93,16.93,26154.0,13.1774,13.1774,13.1774,13.1774,26154.0
2018-06-08 13:30:00,16.93,16.94,16.93,16.93,14193.0,13.1774,13.1852,13.1774,13.1774,14193.0
2018-06-08 13:40:00,16.93,16.93,16.93,16.93,2688.0,13.1774,13.1774,13.1774,13.1774,2688.0
2018-06-08 13:50:00,16.93,16.93,16.91,16.92,45396.0,13.1774,13.1774,13.1618,13.1696,45396.0
2018-06-08 14:00:00,16.92,16.93,16.92,16.93,5106.0,13.1696,13.1774,13.1696,13.1774,5106.0
2018-06-08 14:10:00,16.93,16.94,16.93,16.94,26928.0,13.1774,13.1852,13.1774,13.1852,26928.0
2018-06-08 14:20:00,16.94,16.94,16.93,16.93,61317.0,13.1852,13.1852,13.1774,13.1774,61317.0
2018-06-08 14:30:00,16.93,16.94,16.93,16.93,49287.0,13.1774,13.1852,13.1774,13.1774,49287.0
2018-06-08 14:40:00,16.93,16.94,16.93,16.94,10023.0,13.1774,13.1852,13.1774,13.1852,10023.0
2018-06-08 14:50:00,16.94,16.94,16.93,16.93,22242.0,13.1852,13.1852,13.1774,13.1774,22242.0
2018-06-08 15:00:00,16.93,16.94,16.93,16.93,31728.0,13.1774,13.1852,13.1774,13.1774,31728.0
2018-06-08 15:10:00,16.93,16.94,16.93,16.93,19209.0,13.1774,13.1852,13.1774,13.1774,19209.0
2018-06-08 15:20:00,16.93,16.94,16.93,16.94,11931.0,13.1774,13.1852,13.1774,13.1852,11931.0
2018-06-08 15:30:00,16.94,16.95,16.94,16.95,45126.0,13.1852,13.193,13.1852,13.193,45126.0
2018-06-08 15:40:00,16.95,16.95,16.94,16.94,115209.0,13.193,13.193,13.1852,13.1852,115209.0
2018-06-08 15:50:00,16.95,16.96,16.95,16.96,81069.0,13.193,13.2007,13.193,13.2007,81069.0
2018-06-11 09:30:00,16.97,16.98,16.95,16.98,123360.0,13.2085,13.2163,13.193,13.2163,123360.0
2018-06-11 09:40:00,16.98,17.0,16.98,16.98,57555.0,13.2163,13.2319,13.2163,13.2163,57555.0
2018-06-11 09:50:00,16.98,16.98,16.96,16.96,21864.0,13.2163,13.2163,13.2007,13.2007,21864.0
2018-06-11 10:00:00,16.97,16.99,16.96,16.98,33771.0,13.2085,13.2241,13.2007,13.2163,33771.0
2018-06-11 10:10:00,16.98,16.99,16.98,16.99,32658.0,13.2163,13.2241,13.2163,13.2241,32658.0
2018-06-11 10:20:00,16.99,17.0,16.98,16.99,35586.0,13.2241,13.2319,13.2163,13.2241,35586.0
2018-06-11 10:30:00,16.99,17.0,16.99,17.0,10791.0,13.2241,13.2319,13.2241,13.2319,10791.0
2018-06-11 10:40:00,16.99,17.0,16.99,16.99,43758.0,13.2241,13.2319,13.2241,13.2241,43758.0
2018-06-11 10:50:00,16.99,16.99,16.98,16.98,22722.0,13.2241,13.2241,13.2163,13.2163,22722.0
2018-06-11 11:00:00,16.98,16.99,16.97,16.98,32541.0,13.2163,13.2241,13.2085,13.2163,32541.0
2018-06-11 11:10:00,16.98,16.99,16.97,16.99,12315.0,13.2163,13.2241,13.2085,13.2241,12315.0
2018-06-11 11:20:00,16.98,17.0,16.98,16.98,21516.0,13.2163,13.2319,13.2163,13.2163,21516.0
2018-06-11 11:30:00,16.99,17.0,16.98,16.99,8397.0,13.2241,13.2319,13.2163,13.2241,8397.0
2018-06-11 11:40:00,16.99,17.01,16.99,17.0,44553.0,13.2241,13.2397,13.2241,13.2319,44553.0
2018-06-11 11:50:00,17.0,17.02,17.0,17.02,5670.0,13.2319,13.2475,13.2319,13.2475,5670.0
2018-06-11 12:00:00,17.02,17.02,17.01,17.02,12228.0,13.2475,13.2475,13.2397,13.2475,12228.0
2018-06-11 12:10:00,17.01,17.02,17.01,17.02,15177.0,13.2397,13.2475,13.2397,13.2475,15177.0
2018-06-11 12:20:00,17.02,17.02,17.01,17.02,32658.0,13.2475,13.2475,13.2397,13.2475,32658.0
2018-06-11 12:30:00,17.02,17.02,17.02,17.02,17439.0,13.2475,13.2475,13.2475,13.2475,17439.0
2018-06-11 12:40:00,17.02,17.03,17.02,17.03,10824.0,13.2475,13.2552,13.2475,13.2552,10824.0
2018-06-11 12:50:00,17.03,17.03,17.03,17.03,12984.0,13.2552,13.2552,13.2552,13.2552,12984.0
2018-06-11 13:00:00,17.03,17.03,17.02,17.03,13785.0,13.2552,13.2552,13.2475,13.2552,13785.0
2018-06-11 13:10:00,17.03,17.04,17.03,17.03,50376.0,13.2552,13.263,13.2552,13.2552,50376.0
2018-06-11 13:20:00,17.03,17.04,17.03,17.03,14082.0,13.2552,13.263,13.2552,13.2552,14082.0
2018-06-11 13:30:00,17.03,17.03,17.03,17.03,15576.0,13.2552,13.2552,13.2552,13.2552,15576.0
2018-06-11 13:40:00,17.03,17.03,17.02,17.03,31200.0,13.2552,13.2552,13.2475,13.2552,31200.0
2018-06-11 13:50:00,17.03,17.03,17.02,17.02,31806.0,13.2552,13.2552,13.2475,13.2475,31806.0
2018-06-11 14:00:00,17.03,17.03,17.02,17.02,23037.0,13.2552,13.2552,13.2475,13.2475,23037.0
2018-06-11 14:10:00,17.02,17.02,17.02,17.02,24330.0,13.2475,13.2475,13.2475,13.2475,24330.0
2018-06-11 14:20:00,17.02,17.02,17.02,17.02,28941.0,13.2475,13.2475,13.2475,13.2475,28941.0
2018-06-11 14:30:00,17.02,17.02,17.01,17.01,13449.0,13.2475,13.2475,13.2397,13.2397,13449.0
2018-06-11 14:40:00,17.02,17.02,17.01,17.02,20685.0,13.2475,13.2475,13.2397,13.2475,20685.0
2018-06-11 14:50:00,17.02,17.03,17.01,17.02,18258.0,13.2475,13.2552,13.2397,13.2475,18258.0
2018-06-11 15:00:00,17.02,17.03,17.02,17.03,9822.0,13.2475,13.2552,13.2475,13.2552,9822.0
2018-06-11 15:10:00,17.03,17.03,17.03,17.03,35967.0,13.2552,13.2552,13.2552,13.2552,35967.0
2018-06-11 15:20:00,17.03,17.04,17.03,17.03,15477.0,13.2552,13.263,13.2552,13.2552,15477.0
2018-06-11 15:30:00,17.03,17.03,17.02,17.03,16302.0,13.2552,13.2552,13.2475,13.2552,16302.0
2018-06-11 15:40:00,17.03,17.03,17.01,17.02,57909.0,13.2552,13.2552,13.2397,13.2475,57909.0
2018-06-11 15:50:00,17.02,17.02,16.99,16.99,50823.0,13.2475,13.2475,13.2241,13.2241,50823.0
2018-06-12 09:30:00,17.02,17.03,16.99,16.99,85329.0,13.2475,13.2552,13.2241,13.2241,85329.0
2018-06-12 09:40:00,16.99,16.99,16.97,16.97,92364.0,13.2241,13.2241,13.2085,13.2085,92364.0
2018-06-12 09:50:00,16.97,16.97,16.96,16.96,55875.0,13.2085,13.2085,13.2007,13.2007,55875.0
2018-06-12 10:00:00,16.97,16.99,16.97,16.99,73134.0,13.2085,13.2241,13.2085,13.2241,73134.0
2018-06-12 10:10:00,17.0,17.0,16.98,16.98,12420.0,13.2319,13.2319,13.2163,13.2163,12420.0
2018-06-12 10:20:00,16.98,16.98,16.97,16.98,14862.0,13.2163,13.2163,13.2085,13.2163,14862.0
2018-06-12 10:30:00,16.98,16.99,16.98,16.98,13272.0,13.2163,13.2241,13.2163,13.2163,13272.0
2018-06-12 10:40:00,16.98,16.99,16.98,16.98,18111.0,13.2163,13.2241,13.2163,13.2163,18111.0
2018-06-12 10:50:00,16.99,16.99,16.98,16.99,97368.0,13.2241,13.2241,13.2163,13.2241,97368.0
2018-06-12 11:00:00,17.0,17.0,16.99,16.99,32775.0,13.2319,13.2319,13.2241,13.2241,32775.0
2018-06-12 11:10:00,16.99,16.99,16.97,16.98,21300.0,13.2241,13.2241,13.2085,13.2163,21300.0
2018-06-12 11:20:00,16.98,16.99,16.98,16.98,7686.0,13.2163,13.2241,13.2163,13.2163,7686.0
2018-06-12 11:30:00,16.98,16.99,16.98,16.99,4722.0,13.2163,13.2241,13.2163,13.2241,4722.0
2018-06-12 11:40:00,16.98,17.0,16.98,17.0,29256.0,13.2163,13.2319,13.2163,13.2319,29256.0
2018-06-12 11:50:00,17.0,17.01,17.0,17.01,9588.0,13.2319,13.2397,13.2319,13.2397,9588.0
2018-06-12 12:00:00,17.01,17.02,17.01,17.01,11937.0,13.2397,13.2475,13.2397,13.2397,11937.0
2018-06-12 12:10:00,17.01,17.02,17.01,17.02,23154.0,13.2397,13.2475,13.2397,13.2475,23154.0
2018-06-12 12:20:00,17.01,17.02,17.01,17.01,9312.0,13.2397,13.2475,13.2397,13.2397,9312.0
2018-06-12 12:30:00,17.01,17.01,17.0,17.01,21759.0,13.2397,13.2397,13.2319,13.2397,21759.0
2018-06-12 12:40:00,17.0,17.01,17.0,17.01,17607.0,13.2319,13.2397,13.2319,13.2397,17607.0
2018-06-12 12:50:00,17.01,17.01,17.0,17.01,21834.0,13.2397,13.2397,13.2319,13.2397,21834.0
2018-06-12 13:00:00,17.01,17.01,17.0,17.0,56406.0,13.2397,13.2397,13.2319,13.2319,56406.0
2018-06-12 13:10:00,17.0,17.0,16.99,17.0,14823.0,13.2319,13.2319,13.2241,13.2319,14823.0
2018-06-12 13:20:00,16.99,17.0,16.99,16.99,41358.0,13.2241,13.2319,13.2241,13.2241,41358.0
2018-06-12 13:30:00,16.99,17.0,16.99,16.99,243051.0,13.2241,13.2319,13.2241,13.2241,243051.0
2018-06-12 13:40:00,16.98,16.99,16.98,16.99,73932.0,13.2163,13.2241,13.2163,13.2241,73932.0
2018-06-12 13:50:00,16.99,17.0,16.99,17.0,14055.0,13.2241,13.2319,13.2241,13.2319,14055.0
2018-06-12 14:00:00,17.0,17.0,16.98,16.98,25497.0,13.2319,13.2319,13.2163,13.2163,25497.0
2018-06-12 14:10:00,16.98,16.98,16.98,16.98,17844.0,13.2163,13.2163,13.2163,13.2163,17844.0
2018-06-12 14:20:00,16.98,16.98,16.97,16.97,21714.0,13.2163,13.2163,13.2085,13.2085,21714.0
2018-06-12 14:30:00,16.97,16.98,16.97,16.97,17304.0,13.2085,13.2163,13.2085,13.2085,17304.0
2018-06-12 14:40:00,16.97,16.98,16.97,16.97,32115.0,13.2085,13.2163,13.2085,13.2085,32115.0
2018-06-12 14:50:00,16.97,16.98,16.97,16.97,30741.0,13.2085,13.2163,13.2085,13.2085,30741.0
2018-06-12 15:00:00,16.97,16.99,16.96,16.98,33474.0,13.2085,13.2241,13.2007,13.2163,33474.0
2018-06-12 15:10:00,16.99,16.99,16.98,16.98,16563.0,13.2241,13.2241,13.2163,13.2163,16563.0
2018-06-12 15:20:00,16.98,16.99,16.98,16.99,275349.0,13.2163,13.2241,13.2163,13.2241,275349.0
2018-06-12 15:30:00,16.99,16.99,16.98,16.99,26376.0,13.2241,13.2241,13.2163,13.2241,26376.0
2018-06-12 15:40:00,16.99,16.99,16.98,16.98,32292.0,13.2241,13.2241,13.2163,13.2163,32292.0
2018-06-12 15:50:00,16.98,17.0,16.98,17.0,111132.0,13.2163,13.2319,13.2163,13.2319,111132.0
2018-06-13 09:30:00,17.02,17.02,16.96,16.98,68850.0,13.2475,13.2475,13.2007,13.2163,68850.0
2018-06-13 09:40:00,16.98,16.98,16.96,16.98,32175.0,13.2163,13.2163,13.2007,13.2163,32175.0
2018-06-13 09:50:00,16.98,16.99,16.98,16.99,30777.0,13.2163,13.2241,13.2163,13.2241,30777.0
2018-06-13 10:00:00,16.99,17.0,16.99,17.0,14148.0,13.2241,13.2319,13.2241,13.2319,14148.0
2018-06-13 10:10:00,17.0,17.0,16.99,16.99,22878.0,13.2319,13.2319,13.2241,13.2241,22878.0
2018-06-13 10:20:00,16.99,17.0,16.98,16.99,24345.0,13.2241,13.2319,13.2163,13.2241,24345.0
2018-06-13 10:30:00,17.0,17.0,16.98,16.98,35754.0,13.2319,13.2319,13.2163,13.2163,35754.0
2018-06-13 10:40:00,16.98,16.98,16.98,16.98,19677.0,13.2163,13.2163,13.2163,13.2163,19677.0
2018-06-13 10:50:00,16.98,16.98,16.97,16.98,30429.0,13.2163,13.2163,13.2085,13.2163,30429.0
2018-06-13 11:00:00,16.98,17.0,16.98,17.0,9891.0,13.2163,13.2319,13.2163,13.2319,9891.0
2018-06-13 11:10:00,17.0,17.0,16.99,17.0,9228.0,13.2319,13.2319,13.2241,13.2319,9228.0
2018-06-13 11:20:00,17.0,17.0,17.0,17.0,6657.0,13.2319,13.2319,13.2319,13.2319,6657.0
2018-06-13 11:30:00,17.0,17.0,16.99,16.99,16317.0,13.2319,13.2319,13.2241,13.2241,16317.0
2018-06-13 11:40:00,16.99,17.0,16.98,16.99,7977.0,13.2241,13.2319,13.2163,13.2241,7977.0
2018-06-13 11:50:00,16.99,16.99,16.98,16.99,19323.0,13.2241,13.2241,13.2163,13.2241,19323.0
2018-06-13 12:00:00,16.99,16.99,16.98,16.99,4863.0,13.2241,13.2241,13.2163,13.2241,4863.0
2018-06-13 12:10:00,16.98,16.99,16.98,16.99,127986.0,13.2163,13.2241,13.2163,13.2241,127986.0
2018-06-13 12:20:00,16.98,16.98,16.98,16.98,11034.0,13.2163,13.2163,13.2163,13.2163,11034.0
2018-06-13 12:30:00,16.98,16.98,16.98,16.98,13896.0,13.2163,13.2163,13.2163,13.2163,13896.0
2018-06-13 12:40:00,16.98,16.99,16.98,16.98,9528.0,13.2163,13.2241,13.2163,13.2163,9528.0
2018-06-13 12:50:00,16.98,16.98,16.97,16.98,12312.0,13.2163,13.2163,13.2085,13.2163,12312.0
2018-06-13 13:00:00,16.97,16.98,16.97,16.98,12657.0,13.2085,13.2163,13.2085,13.2163,12657.0
2018-06-13 13:10:00,16.98,16.98,16.97,16.98,20409.0,13.2163,13.2163,13.2085,13.2163,20409.0
2018-06-13 13:20:00,16.97,16.98,16.97,16.97,5805.0,13.2085,13.2163,13.2085,13.2085,5805.0
2018-06-13 13:30:00,16.97,16.97,16.96,16.97,27060.0,13.2085,13.2085,13.2007,13.2085,27060.0
2018-06-13 13:40:00,16.97,16.97,16.97,16.97,8358.0,13.2085,13.2085,13.2085,13.2085,8358.0
2018-06-13 13:50:00,16.97,16.97,16.97,16.97,30456.0,13.2085,13.2085,13.2085,13.2085,30456.0
2018-06-13 14:00:00,16.97,16.97,16.93,16.93,29208.0,13.2085,13.2085,13.1774,13.1774,29208.0
2018-06-13 14:10:00,16.93,16.94,16.93,16.93,18741.0,13.1774,13.1852,13.1774,13.1774,18741.0
2018-06-13 14:20:00,16.93,16.93,16.91,16.92,58506.0,13.1774,13.1774,13.1618,13.1696,58506.0
2018-06-13 14:30:00,16.91,16.92,16.9,16.92,48900.0,13.1618,13.1696,13.154,13.1696,48900.0
2018-06-13 14:40:00,16.93,16.94,16.91,16.92,61782.0,13.1774,13.1852,13.1618,13.1696,61782.0
2018-06-13 14:50:00,16.92,16.94,16.92,16.94,10812.0,13.1696,13.1852,13.1696,13.1852,10812.0
2018-06-13 15:00:00,16.95,16.98,16.95,16.97,34308.0,13.193,13.2163,13.193,13.2085,34308.0
2018-06-13 15:10:00,16.97,16.97,16.96,16.96,17436.0,13.2085,13.2085,13.2007,13.2007,17436.0
2018-06-13 15:20:00,16.96,16.96,16.94,16.94,20820.0,13.2007,13.2007,13.1852,13.1852,20820.0
2018-06-13 15:30:00,16.94,16.95,16.94,16.94,31323.0,13.1852,13.193,13.1852,13.1852,31323.0
2018-06-13 15:40:00,16.94,16.94,16.92,16.92,41742.0,13.1852,13.1852,13.1696,13.1696,41742.0
2018-06-13 15:50:00,16.92,16.94,16.91,16.91,45453.0,13.1696,13.1852,13.1618,13.1618,45453.0
2018-06-14 09:30:00,16.97,16.98,16.94,16.95,43362.0,13.2085,13.2163,13.1852,13.193,43362.0
2018-06-14 09:40:00,16.95,16.96,16.94,16.95,51327.0,13.193,13.2007,13.1852,13.193,51327.0
2018-06-14 09:50:00,16.94,16.94,16.93,16.94,16992.0,13.1852,13.1852,13.1774,13.1852,16992.0
2018-06-14 10:00:00,16.95,16.97,16.95,16.96,68430.0,13.193,13.2085,13.193,13.2007,68430.0
2018-06-14 10:10:00,16.96,16.96,16.95,16.95,17784.0,13.2007,13.2007,13.193,13.193,17784.0
2018-06-14 10:20:00,16.95,16.95,16.94,16.94,18153.0,13.193,13.193,13.1852,13.1852,18153.0
2018-06-14 10:30:00,16.94,16.94,16.91,16.91,56637.0,13.1852,13.1852,13.1618,13.1618,56637.0
2018-06-14 10:40:00,16.91,16.92,16.91,16.92,17379.0,13.1618,13.1696,13.1618,13.1696,17379.0
2018-06-14 10:50:00,16.92,16.92,16.91,16.91,21561.0,13.1696,13.1696,13.1618,13.1618,21561.0
2018-06-14 11:00:00,16.9,16.9,16.89,16.9,40257.0,13.154,13.154,13.1463,13.154,40257.0
2018-06-14 11:10:00,16.9,16.91,16.9,16.9,47124.0,13.154,13.1618,13.154,13.154,47124.0
2018-06-14 11:20:00,16.91,16.92,16.91,16.92,24939.0,13.1618,13.1696,13.1618,13.1696,24939.0
2018-06-14 11:30:00,16.92,16.93,16.91,16.92,56232.0,13.1696,13.1774,13.1618,13.1696,56232.0
2018-06-14 11:40:00,16.92,16.92,16.91,16.92,11580.0,13.1696,13.1696,13.1618,13.1696,11580.0
2018-06-14 11:50:00,16.92,16.93,16.92,16.93,7005.0,13.1696,13.1774,13.1696,13.1774,7005.0
2018-06-14 12:00:00,16.93,16.93,16.92,16.93,34860.0,13.1774,13.1774,13.1696,13.1774,34860.0
2018-06-14 12:10:00,16.93,16.94,16.92,16.93,26628.0,13.1774,13.1852,13.1696,13.1774,26628.0
2018-06-14 12:20:00,16.92,16.92,16.92,16.92,14502.0,13.1696,13.1696,13.1696,13.1696,14502.0
2018-06-14 12:30:00,16.92,16.92,16.92,16.92,7026.0,13.1696,13.1696,13.1696,13.1696,7026.0
2018-06-14 12:40:00,16.92,16.92,16.92,16.92,12483.0,13.1696,13.1696,13.1696,13.1696,12483.0
2018-06-14 12:50:00,16.92,16.92,16.91,16.91,8082.0,13.1696,13.1696,13.1618,13.1618,8082.0
2018-06-14 13:00:00,16.91,16.92,16.91,16.92,15195.0,13.1618,13.1696,13.1618,13.1696,15195.0
2018-06-14 13:10:00,16.92,16.92,16.91,16.92,13572.0,13.1696,13.1696,13.1618,13.1696,13572.0
2018-06-14 13:20:00,16.92,16.93,16.92,16.93,63711.0,13.1696,13.1774,13.1696,13.1774,63711.0
2018-06-14 13:30:00,16.93,16.93,16.93,16.93,20250.0,13.1774,13.1774,13.1774,13.1774,20250.0
2018-06-14 13:40:00,16.93,16.93,16.92,16.92,12018.0,13.1774,13.1774,13.1696,13.1696,12018.0
2018-06-14 13:50:00,16.92,16.92,16.91,16.91,55893.0,13.1696,13.1696,13.1618,13.1618,55893.0
2018-06-14 14:00:00,16.92,16.92,16.91,16.91,12201.0,13.1696,13.1696,13.1618,13.1618,12201.0
2018-06-14 14:10:00,16.91,16.92,16.9,16.9,10521.0,13.1618,13.1696,13.154,13.154,10521.0
2018-06-14 14:20:00,16.91,16.91,16.9,16.9,30396.0,13.1618,13.1618,13.154,13.154,30396.0
2018-06-14 14:30:00,16.9,16.91,16.9,16.9,65652.0,13.154,13.1618,13.154,13.154,65652.0
2018-06-14 14:40:00,16.9,16.91,16.9,16.91,14913.0,13.154,13.1618,13.154,13.1618,14913.0
2018-06-14 14:50:00,16.9,16.91,16.89,16.89,17532.0,13.154,13.1618,13.1463,13.1463,17532.0
2018-06-14 15:00:00,16.89,16.9,16.88,16.9,18846.0,13.1463,13.154,13.1385,13.154,18846.0
2018-06-14 15:10:00,16.9,16.91,16.9,16.9,16398.0,13.154,13.1618,13.154,13.154,16398.0
2018-06-14 15:20:00,16.9,16.91,16.9,16.91,45639.0,13.154,13.1618,13.154,13.1618,45639.0
2018-06-14 15:30:00,16.91,16.92,16.91,16.91,22068.0,13.1618,13.1696,13.1618,13.1618,22068.0
2018-06-14 15:40:00,16.92,16.92,16.92,16.92,15774.0,13.1696,13.1696,13.1696,13.1696,15774.0
2018-06-14 15:50:00,16.92,16.92,16.9,16.91,83550.0,13.1696,13.1696,13.154,13.1618,83550.0
2018-06-15 09:30:00,16.87,16.88,16.84,16.87,127098.0,13.1307,13.1385,13.1073,13.1307,127098.0
2018-06-15 09:40:00,16.86,16.89,16.85,16.89,86880.0,13.1229,13.1463,13.1151,13.1463,86880.0
2018-06-15 09:50:00,16.88,16.89,16.88,16.89,84711.0,13.1385,13.1463,13.1385,13.1463,84711.0
2018-06-15 10:00:00,16.89,16.91,16.88,16.9,145317.0,13.1463,13.1618,13.1385,13.154,145317.0
2018-06-15 10:10:00,16.9,16.9,16.88,16.89,35268.0,13.154,13.154,13.1385,13.1463,35268.0
2018-06-15 10:20:00,16.88,16.89,16.87,16.87,16572.0,13.1385,13.1463,13.1307,13.1307,16572.0
2018-06-15 10:30:00,16.87,16.87,16.83,16.83,51459.0,13.1307,13.1307,13.0996,13.0996,51459.0
2018-06-15 10:40:00,16.83,16.87,16.83,16.87,18105.0,13.0996,13.1307,13.0996,13.1307,18105.0
2018-06-15 10:50:00,16.88,16.89,16.87,16.88,19491.0,13.1385,13.1463,13.1307,13.1385,19491.0
2018-06-15 11:00:00,16.88,16.89,16.88,16.89,52854.0,13.1385,13.1463,13.1385,13.1463,52854.0
2018-06-15 11:10:00,16.89,16.89,16.88,16.89,21285.0,13.1463,13.1463,13.1385,13.1463,21285.0
2018-06-15 11:20:00,16.89,16.89,16.87,16.88,19098.0,13.1463,13.1463,13.1307,13.1385,19098.0
2018-06-15 11:30:00,16.87,16.88,16.86,16.87,21141.0,13.1307,13.1385,13.1229,13.1307,21141.0
2018-06-15 11:40:00,16.88,16.88,16.87,16.88,11220.0,13.1385,13.1385,13.1307,13.1385,11220.0
2018-06-15 11:50:00,16.87,16.9,16.87,16.9,7536.0,13.1307,13.154,13.1307,13.154,7536.0
2018-06-15 12:00:00,16.9,16.9,16.88,16.88,6735.0,13.154,13.154,13.1385,13.1385,6735.0
2018-06-15 12:10:00,16.88,16.89,16.88,16.89,9504.0,13.1385,13.1463,13.1385,13.1463,9504.0
2018-06-15 12:20:00,16.89,16.89,16.89,16.89,45027.0,13.1463,13.1463,13.1463,13.1463,45027.0
2018-06-15 12:30:00,16.89,16.9,16.89,16.89,8910.0,13.1463,13.154,13.1463,13.1463,8910.0
2018-06-15 12:40:00,16.9,16.9,16.89,16.89,7692.0,13.154,13.154,13.1463,13.1463,7692.0
2018-06-15 12:50:00,16.89,16.9,16.89,16.9,9876.0,13.1463,13.154,13.1463,13.154,9876.0
2018-06-15 13:00:00,16.9,16.91,16.89,16.9,17922.0,13.154,13.1618,13.1463,13.154,17922.0
2018-06-15 13:10:00,16.91,16.91,16.9,16.9,116139.0,13.1618,13.1618,13.154,13.154,116139.0
2018-06-15 13:20:00,16.91,16.91,16.9,16.91,13917.0,13.1618,13.1618,13.154,13.1618,13917.0
2018-06-15 13:30:00,16.9,16.91,16.9,16.91,10413.0,13.154,13.1618,13.154,13.1618,10413.0
2018-06-15 13:40:00,16.91,16.91,16.9,16.9,33147.0,13.1618,13.1618,13.154,13.154,33147.0
2018-06-15 13:50:00,16.9,16.9,16.89,16.89,8553.0,13.154,13.154,13.1463,13.1463,8553.0
2018-06-15 14:00:00,16.9,16.9,16.89,16.9,31539.0,13.154,13.154,13.1463,13.154,31539.0
2018-06-15 14:10:00,16.9,16.91,16.9,16.91,13035.0,13.154,13.1618,13.154,13.1618,13035.0
2018-06-15 14:20:00,16.92,16.96,16.92,16.96,92877.0,13.1696,13.2007,13.1696,13.2007,92877.0
2018-06-15 14:30:00,16.96,16.97,16.95,16.95,17721.0,13.2007,13.2085,13.193,13.193,17721.0
2018-06-15 14:40:00,16.95,16.96,16.95,16.96,27399.0,13.193,13.2007,13.193,13.2007,27399.0
2018-06-15 14:50:00,16.95,16.96,16.95,16.96,26037.0,13.193,13.2007,13.193,13.2007,26037.0
2018-06-15 15:00:00,16.96,16.96,16.94,16.95,71847.0,13.2007,13.2007,13.1852,13.193,71847.0
2018-06-15 15:10:00,16.95,16.95,16.93,16.93,17241.0,13.193,13.193,13.1774,13.1774,17241.0
2018-06-15 15:20:00,16.93,16.96,16.93,16.96,15480.0,13.1774,13.2007,13.1774,13.2007,15480.0
2018-06-15 15:30:00,16.95,16.96,16.95,16.96,37317.0,13.193,13.2007,13.193,13.2007,37317.0
2018-06-15 15:40:00,16.96,16.97,16.95,16.96,51681.0,13.2007,13.2085,13.193,13.2007,51681.0
2018-06-15 15:50:00,16.97,16.98,16.96,16.97,52107.0,13.2085,13.2163,13.2007,13.2085,52107.0
2018-06-18 09:30:00,16.88,16.91,16.8,16.8,140214.0,13.1385,13.1618,13.0762,13.0762,140214.0
2018-06-18 09:40:00,16.8,16.81,16.79,16.81,71373.0,13.0762,13.084,13.0684,13.084,71373.0
2018-06-18 09:50:00,16.81,16.81,16.8,16.8,49860.0,13.084,13.084,13.0762,13.0762,49860.0
2018-06-18 10:00:00,16.8,16.8,16.78,16.78,26994.0,13.0762,13.0762,13.0606,13.0606,26994.0
2018-06-18 10:10:00,16.78,16.78,16.77,16.78,26967.0,13.0606,13.0606,13.0529,13.0606,26967.0
2018-06-18 10:20:00,16.78,16.8,16.78,16.8,39378.0,13.0606,13.0762,13.0606,13.0762,39378.0
2018-06-18 10:30:00,16.8,16.82,16.8,16.81,22254.0,13.0762,13.0918,13.0762,13.084,22254.0
2018-06-18 10:40:00,16.82,16.83,16.81,16.83,26844.0,13.0918,13.0996,13.084,13.0996,26844.0
2018-06-18 10:50:00,16.82,16.83,16.81,16.82,46305.0,13.0918,13.0996,13.084,13.0918,46305.0
2018-06-18 11:00:00,16.81,16.83,16.81,16.82,14619.0,13.084,13.0996,13.084,13.0918,14619.0
2018-06-18 11:10:00,16.83,16.84,16.82,16.82,16224.0,13.0996,13.1073,13.0918,13.0918,16224.0
2018-06-18 11:20:00,16.82,16.82,16.81,16.81,6672.0,13.0918,13.0918,13.084,13.084,6672.0
2018-06-18 11:30:00,16.81,16.82,16.8,16.8,12468.0,13.084,13.0918,13.0762,13.0762,12468.0
2018-06-18 11:40:00,16.8,16.81,16.8,16.81,9189.0,13.0762,13.084,13.0762,13.084,9189.0
2018-06-18 11:50:00,16.81,16.81,16.8,16.8,12003.0,13.084,13.084,13.0762,13.0762,12003.0
2018-06-18 12:00:00,16.8,16.81,16.8,16.81,12714.0,13.0762,13.084,13.0762,13.084,12714.0
2018-06-18 12:10:00,16.8,16.81,16.79,16.79,42729.0,13.0762,13.084,13.0684,13.0684,42729.0
2018-06-18 12:20:00,16.79,16.79,16.78,16.78,6525.0,13.0684,13.0684,13.0606,13.0606,6525.0
2018-06-18 12:30:00,16.78,16.8,16.78,16.79,48792.0,13.0606,13.0762,13.0606,13.0684,48792.0
2018-06-18 12:40:00,16.79,16.8,16.79,16.79,19293.0,13.0684,13.0762,13.0684,13.0684,19293.0
2018-06-18 12:50:00,16.79,16.8,16.79,16.8,13188.0,13.0684,13.0762,13.0684,13.0762,13188.0
2018-06-18 13:00:00,16.8,16.8,16.8,16.8,11730.0,13.0762,13.0762,13.0762,13.0762,11730.0
2018-06-18 13:10:00,16.8,16.8,16.8,16.8,81195.0,13.0762,13.0762,13.0762,13.0762,81195.0
2018-06-18 13:20:00,16.8,16.81,16.8,16.8,7806.0,13.0762,13.084,13.0762,13.0762,7806.0
2018-06-18 13:30:00,16.81,16.81,16.8,16.81,13716.0,13.084,13.084,13.0762,13.084,13716.0
2018-06-18 13:40:00,16.81,16.81,16.8,16.81,10326.0,13.084,13.084,13.0762,13.084,10326.0
2018-06-18 13:50:00,16.8,16.81,16.8,16.81,6756.0,13.0762,13.084,13.0762,13.084,6756.0
2018-06-18 14:00:00,16.81,16.81,16.8,16.81,17433.0,13.084,13.084,13.0762,13.084,17433.0
2018-06-18 14:10:00,16.81,16.81,16.81,16.81,21564.0,13.084,13.084,13.084,13.084,21564.0
2018-06-18 14:20:00,16.82,16.82,16.81,16.82,43587.0,13.0918,13.0918,13.084,13.0918,43587.0
2018-06-18 14:30:00,16.82,16.82,16.82,16.82,9147.0,13.0918,13.0918,13.0918,13.0918,9147.0
2018-06-18 14:40:00,16.82,16.83,16.81,16.81,18138.0,13.0918,13.0996,13.084,13.084,18138.0
2018-06-18 14:50:00,16.81,16.81,16.8,16.81,15375.0,13.084,13.084,13.0762,13.084,15375.0
2018-06-18 15:00:00,16.81,16.81,16.8,16.81,43440.0,13.084,13.084,13.0762,13.084,43440.0
2018-06-18 15:10:00,16.81,16.81,16.81,16.81,33432.0,13.084,13.084,13.084,13.084,33432.0
2018-06-18 15:20:00,16.81,16.82,16.81,16.81,76218.0,13.084,13.0918,13.084,13.084,76218.0
2018-06-18 15:30:00,16.81,16.82,16.81,16.82,42618.0,13.084,13.0918,13.084,13.0918,42618.0
2018-06-18 15:40:00,16.81,16.84,16.81,16.84,100767.0,13.084,13.1073,13.084,13.1073,100767.0
2018-06-18 15:50:00,16.83,16.84,16.83,16.83,60042.0,13.0996,13.1073,13.0996,13.0996,60042.0
2018-06-19 09:30:00,16.69,16.74,16.68,16.74,163740.0,12.9906,13.0295,12.9828,13.0295,163740.0
2018-06-19 09:40:00,16.74,16.74,16.72,16.73,41157.0,13.0295,13.0295,13.0139,13.0217,41157.0
2018-06-19 09:50:00,16.74,16.74,16.71,16.71,37362.0,13.0295,13.0295,13.0062,13.0062,37362.0
2018-06-19 10:00:00,16.71,16.72,16.71,16.71,44103.0,13.0062,13.0139,13.0062,13.0062,44103.0
2018-06-19 10:10:00,16.71,16.73,16.71,16.72,61275.0,13.0062,13.0217,13.0062,13.0139,61275.0
2018-06-19 10:20:00,16.72,16.72,16.7,16.72,47541.0,13.0139,13.0139,12.9984,13.0139,47541.0
2018-06-19 10:30:00,16.72,16.74,16.72,16.72,49002.0,13.0139,13.0295,13.0139,13.0139,49002.0
2018-06-19 10:40:00,16.72,16.76,16.71,16.75,31989.0,13.0139,13.0451,13.0062,13.0373,31989.0
2018-06-19 10:50:00,16.75,16.77,16.75,16.76,43704.0,13.0373,13.0529,13.0373,13.0451,43704.0
2018-06-19 11:00:00,16.76,16.76,16.74,16.74,43239.0,13.0451,13.0451,13.0295,13.0295,43239.0
2018-06-19 11:10:00,16.75,16.77,16.74,16.76,26034.0,13.0373,13.0529,13.0295,13.0451,26034.0
2018-06-19 11:20:00,16.77,16.77,16.76,16.76,8814.0,13.0529,13.0529,13.0451,13.0451,8814.0
2018-06-19 11:30:00,16.76,16.77,16.75,16.76,18264.0,13.0451,13.0529,13.0373,13.0451,18264.0
2018-06-19 11:40:00,16.76,16.8,16.76,16.79,32694.0,13.0451,13.0762,13.0451,13.0684,32694.0
2018-06-19 11:50:00,16.79,16.8,16.79,16.79,16455.0,13.0684,13.0762,13.0684,13.0684,16455.0
2018-06-19 12:00:00,16.79,16.79,16.77,16.77,46635.0,13.0684,13.0684,13.0529,13.0529,46635.0
2018-06-19 12:10:00,16.77,16.78,16.76,16.78,10065.0,13.0529,13.0606,13.0451,13.0606,10065.0
2018-06-19 12:20:00,16.77,16.78,16.76,16.77,55374.0,13.0529,13.0606,13.0451,13.0529,55374.0
2018-06-19 12:30:00,16.77,16.77,16.76,16.76,17091.0,13.0529,13.0529,13.0451,13.0451,17091.0
2018-06-19 12:40:00,16.76,16.76,16.74,16.75,72204.0,13.0451,13.0451,13.0295,13.0373,72204.0
2018-06-19 12:50:00,16.75,16.76,16.74,16.76,49242.0,13.0373,13.0451,13.0295,13.0451,49242.0
2018-06-19 13:00:00,16.76,16.76,16.75,16.76,18399.0,13.0451,13.0451,13.0373,13.0451,18399.0
2018-06-19 13:10:00,16.76,16.76,16.75,16.76,18111.0,13.0451,13.0451,13.0373,13.0451,18111.0
2018-06-19 13:20:00,16.76,16.76,16.74,16.75,48033.0,13.0451,13.0451,13.0295,13.0373,48033.0
2018-06-19 13:30:00,16.75,16.75,16.74,16.75,57591.0,13.0373,13.0373,13.0295,13.0373,57591.0
2018-06-19 13:40:00,16.75,16.77,16.75,16.77,27900.0,13.0373,13.0529,13.0373,13.0529,27900.0
2018-06-19 13:50:00,16.77,16.77,16.76,16.77,17208.0,13.0529,13.0529,13.0451,13.0529,17208.0
2018-06-19 14:00:00,16.77,16.79,16.77,16.79,37149.0,13.0529,13.0684,13.0529,13.0684,37149.0
2018-06-19 14:10:00,16.79,16.8,16.78,16.79,14064.0,13.0684,13.0762,13.0606,13.0684,14064.0
2018-06-19 14:20:00,16.79,16.8,16.78,16.78,15579.0,13.0684,13.0762,13.0606,13.0606,15579.0
2018-06-19 14:30:00,16.78,16.79,16.78,16.78,5895.0,13.0606,13.0684,13.0606,13.0606,5895.0
2018-06-19 14:40:00,16.78,16.79,16.78,16.79,20232.0,13.0606,13.0684,13.0606,13.0684,20232.0
2018-06-19 14:50:00,16.79,16.81,16.79,16.8,34566.0,13.0684,13.084,13.0684,13.0762,34566.0
2018-06-19 15:00:00,16.8,16.8,16.78,16.79,21012.0,13.0762,13.0762,13.0606,13.0684,21012.0
2018-06-19 15:10:00,16.79,16.79,16.78,16.78,22710.0,13.0684,13.0684,13.0606,13.0606,22710.0
2018-06-19 15:20:00,16.78,16.78,16.77,16.77,32760.0,13.0606,13.0606,13.0529,13.0529,32760.0
2018-06-19 15:30:00,16.77,16.78,16.76,16.78,29043.0,13.0529,13.0606,13.0451,13.0606,29043.0
2018-06-19 15:40:00,16.77,16.78,16.76,16.77,25365.0,13.0529,13.0606,13.0451,13.0529,25365.0
2018-06-19 15:50:00,16.77,16.79,16.77,16.79,31359.0,13.0529,13.0684,13.0529,13.0684,31359.0
2018-06-20 09:30:00,16.83,16.83,16.78,16.79,61809.0,13.0996,13.0996,13.0606,13.0684,61809.0
2018-06-20 09:40:00,16.79,16.79,16.77,16.77,26832.0,13.0684,13.0684,13.0529,13.0529,26832.0
2018-06-20 09:50:00,16.76,16.77,16.76,16.77,31974.0,13.0451,13.0529,13.0451,13.0529,31974.0
2018-06-20 10:00:00,16.77,16.77,16.76,16.76,32028.0,13.0529,13.0529,13.0451,13.0451,32028.0
2018-06-20 10:10:00,16.75,16.75,16.74,16.75,32397.0,13.0373,13.0373,13.0295,13.0373,32397.0
2018-06-20 10:20:00,16.75,16.75,16.74,16.75,16596.0,13.0373,13.0373,13.0295,13.0373,16596.0
2018-06-20 10:30:00,16.75,16.76,16.74,16.76,18654.0,13.0373,13.0451,13.0295,13.0451,18654.0
2018-06-20 10:40:00,16.76,16.76,16.75,16.76,33984.0,13.0451,13.0451,13.0373,13.0451,33984.0
2018-06-20 10:50:00,16.76,16.76,16.75,16.76,31305.0,13.0451,13.0451,13.0373,13.0451,31305.0
2018-06-20 11:00:00,16.76,16.76,16.75,16.76,33687.0,13.0451,13.0451,13.0373,13.0451,33687.0
2018-06-20 11:10:00,16.76,16.77,16.75,16.76,23739.0,13.0451,13.0529,13.0373,13.0451,23739.0
2018-06-20 11:20:00,16.77,16.78,16.77,16.78,7764.0,13.0529,13.0606,13.0529,13.0606,7764.0
2018-06-20 11:30:00,16.78,16.78,16.77,16.78,16710.0,13.0606,13.0606,13.0529,13.0606,16710.0
2018-06-20 11:40:00,16.78,16.78,16.78,16.78,4854.0,13.0606,13.0606,13.0606,13.0606,4854.0
2018-06-20 11:50:00,16.78,16.79,16.78,16.79,12111.0,13.0606,13.0684,13.0606,13.0684,12111.0
2018-06-20 12:00:00,16.79,16.8,16.79,16.79,20097.0,13.0684,13.0762,13.0684,13.0684,20097.0
2018-06-20 12:10:00,16.79,16.8,16.79,16.8,8514.0,13.0684,13.0762,13.0684,13.0762,8514.0
2018-06-20 12:20:00,16.79,16.8,16.79,16.8,22989.0,13.0684,13.0762,13.0684,13.0762,22989.0
2018-06-20 12:30:00,16.8,16.8,16.79,16.8,99381.0,13.0762,13.0762,13.0684,13.0762,99381.0
2018-06-20 12:40:00,16.8,16.82,16.8,16.81,23928.0,13.0762,13.0918,13.0762,13.084,23928.0
2018-06-20 12:50:00,16.82,16.82,16.81,16.81,4560.0,13.0918,13.0918,13.084,13.084,4560.0
2018-06-20 13:00:00,16.81,16.82,16.81,16.82,10812.0,13.084,13.0918,13.084,13.0918,10812.0
2018-06-20 13:10:00,16.81,16.82,16.81,16.82,8649.0,13.084,13.0918,13.084,13.0918,8649.0
2018-06-20 13:20:00,16.81,16.81,16.8,16.8,12936.0,13.084,13.084,13.0762,13.0762,12936.0
2018-06-20 13:30:00,16.8,16.81,16.8,16.8,26517.0,13.0762,13.084,13.0762,13.0762,26517.0
2018-06-20 13:40:00,16.8,16.8,16.79,16.8,17718.0,13.0762,13.0762,13.0684,13.0762,17718.0
2018-06-20 13:50:00,16.8,16.8,16.79,16.8,13245.0,13.0762,13.0762,13.0684,13.0762,13245.0
2018-06-20 14:00:00,16.8,16.81,16.8,16.8,12300.0,13.0762,13.084,13.0762,13.0762,12300.0
2018-06-20 14:10:00,16.8,16.8,16.8,16.8,6627.0,13.0762,13.0762,13.0762,13.0762,6627.0
2018-06-20 14:20:00,16.8,16.8,16.79,16.79,11631.0,13.0762,13.0762,13.0684,13.0684,11631.0
2018-06-20 14:30:00,16.79,16.79,16.78,16.78,20604.0,13.0684,13.0684,13.0606,13.0606,20604.0
2018-06-20 14:40:00,16.78,16.78,16.77,16.78,15342.0,13.0606,13.0606,13.0529,13.0606,15342.0
2018-06-20 14:50:00,16.78,16.78,16.77,16.77,97479.0,13.0606,13.0606,13.0529,13.0529,97479.0
2018-06-20 15:00:00,16.77,16.78,16.77,16.78,19509.0,13.0529,13.0606,13.0529,13.0606,19509.0
2018-06-20 15:10:00,16.78,16.79,16.78,16.79,58680.0,13.0606,13.0684,13.0606,13.0684,58680.0
2018-06-20 15:20:00,16.79,16.79,16.78,16.79,26670.0,13.0684,13.0684,13.0606,13.0684,26670.0
2018-06-20 15:30:00,16.79,16.79,16.79,16.79,16842.0,13.0684,13.0684,13.0684,13.0684,16842.0
2018-06-20 15:40:00,16.79,16.79,16.78,16.79,36744.0,13.0684,13.0684,13.0606,13.0684,36744.0
2018-06-20 15:50:00,16.79,16.79,16.77,16.78,64311.0,13.0684,13.0684,13.0529,13.0606,64311.0
2018-06-21 09:30:00,16.79,16.83,16.76,16.76,49323.0,13.0684,13.0996,13.0451,13.0451,49323.0
2018-06-21 09:40:00,16.76,16.77,16.75,16.75,23190.0,13.0451,13.0529,13.0373,13.0373,23190.0
2018-06-21 09:50:00,16.75,16.75,16.74,16.75,20055.0,13.0373,13.0373,13.0295,13.0373,20055.0
2018-06-21 10:00:00,16.74,16.75,16.72,16.72,67782.0,13.0295,13.0373,13.0139,13.0139,67782.0
2018-06-21 10:10:00,16.71,16.74,16.71,16.72,49332.0,13.0062,13.0295,13.0062,13.0139,49332.0
2018-06-21 10:20:00,16.72,16.72,16.7,16.7,12822.0,13.0139,13.0139,12.9984,12.9984,12822.0
2018-06-21 10:30:00,16.71,16.74,16.7,16.73,21948.0,13.0062,13.0295,12.9984,13.0217,21948.0
2018-06-21 10:40:00,16.72,16.74,16.72,16.73,28503.0,13.0139,13.0295,13.0139,13.0217,28503.0
2018-06-21 10:50:00,16.74,16.75,16.73,16.74,20136.0,13.0295,13.0373,13.0217,13.0295,20136.0
2018-06-21 11:00:00,16.74,16.75,16.73,16.73,37503.0,13.0295,13.0373,13.0217,13.0217,37503.0
2018-06-21 11:10:00,16.74,16.76,16.73,16.75,18360.0,13.0295,13.0451,13.0217,13.0373,18360.0
2018-06-21 11:20:00,16.75,16.75,16.74,16.74,10656.0,13.0373,13.0373,13.0295,13.0295,10656.0
2018-06-21 11:30:00,16.74,16.75,16.74,16.74,23691.0,13.0295,13.0373,13.0295,13.0295,23691.0
2018-06-21 11:40:00,16.74,16.75,16.74,16.75,20031.0,13.0295,13.0373,13.0295,13.0373,20031.0
2018-06-21 11:50:00,16.74,16.75,16.74,16.74,14193.0,13.0295,13.0373,13.0295,13.0295,14193.0
2018-06-21 12:00:00,16.74,16.74,16.71,16.72,13596.0,13.0295,13.0295,13.0062,13.0139,13596.0
2018-06-21 12:10:00,16.72,16.73,16.72,16.72,13137.0,13.0139,13.0217,13.0139,13.0139,13137.0
2018-06-21 12:20:00,16.72,16.72,16.71,16.72,15990.0,13.0139,13.0139,13.0062,13.0139,15990.0
2018-06-21 12:30:00,16.72,16.72,16.71,16.72,15093.0,13.0139,13.0139,13.0062,13.0139,15093.0
2018-06-21 12:40:00,16.72,16.72,16.71,16.72,7701.0,13.0139,13.0139,13.0062,13.0139,7701.0
2018-06-21 12:50:00,16.72,16.72,16.71,16.71,26034.0,13.0139,13.0139,13.0062,13.0062,26034.0
2018-06-21 13:00:00,16.71,16.71,16.7,16.71,16218.0,13.0062,13.0062,12.9984,13.0062,16218.0
2018-06-21 13:10:00,16.71,16.71,16.7,16.71,29301.0,13.0062,13.0062,12.9984,13.0062,29301.0
2018-06-21 13:20:00,16.71,16.73,16.71,16.73,10941.0,13.0062,13.0217,13.0062,13.0217,10941.0
2018-06-21 13:30:00,16.73,16.73,16.72,16.72,13851.0,13.0217,13.0217,13.0139,13.0139,13851.0
2018-06-21 13:40:00,16.72,16.73,16.72,16.73,8511.0,13.0139,13.0217,13.0139,13.0217,8511.0
2018-06-21 13:50:00,16.73,16.75,16.73,16.75,15477.0,13.0217,13.0373,13.0217,13.0373,15477.0
2018-06-21 14:00:00,16.74,16.75,16.74,16.75,36729.0,13.0295,13.0373,13.0295,13.0373,36729.0
2018-06-21 14:10:00,16.75,16.75,16.74,16.75,22488.0,13.0373,13.0373,13.0295,13.0373,22488.0
2018-06-21 14:20:00,16.75,16.75,16.74,16.74,17727.0,13.0373,13.0373,13.0295,13.0295,17727.0
2018-06-21 14:30:00,16.74,16.75,16.73,16.73,19368.0,13.0295,13.0373,13.0217,13.0217,19368.0
2018-06-21 14:40:00,16.73,16.73,16.72,16.73,52305.0,13.0217,13.0217,13.0139,13.0217,52305.0
2018-06-21 14:50:00,16.74,16.74,16.72,16.73,60462.0,13.0295,13.0295,13.0139,13.0217,60462.0
2018-06-21 15:00:00,16.72,16.73,16.72,16.73,25923.0,13.0139,13.0217,13.0139,13.0217,25923.0
2018-06-21 15:10:00,16.72,16.73,16.7,16.7,33789.0,13.0139,13.0217,12.9984,12.9984,33789.0
2018-06-21 15:20:00,16.7,16.72,16.68,16.71,78285.0,12.9984,13.0139,12.9828,13.0062,78285.0
2018-06-21 15:30:00,16.71,16.71,16.69,16.7,56829.0,13.0062,13.0062,12.9906,12.9984,56829.0
2018-06-21 15:40:00,16.69,16.7,16.68,16.7,16212.0,12.9906,12.9984,12.9828,12.9984,16212.0
2018-06-21 15:50:00,16.7,16.72,16.7,16.71,26760.0,12.9984,13.0139,12.9984,13.0062,26760.0
2018-06-22 09:30:00,16.8,16.83,16.8,16.83,56142.0,13.0762,13.0996,13.0762,13.0996,56142.0
2018-06-22 09:40:00,16.83,16.84,16.81,16.82,28218.0,13.0996,13.1073,13.084,13.0918,28218.0
2018-06-22 09:50:00,16.82,16.83,16.81,16.83,26406.0,13.0918,13.0996,13.084,13.0996,26406.0
2018-06-22 10:00:00,16.83,16.83,16.82,16.83,27864.0,13.0996,13.0996,13.0918,13.0996,27864.0
2018-06-22 10:10:00,16.83,16.84,16.82,16.84,23466.0,13.0996,13.1073,13.0918,13.1073,23466.0
2018-06-22 10:20:00,16.83,16.84,16.79,16.8,29265.0,13.0996,13.1073,13.0684,13.0762,29265.0
2018-06-22 10:30:00,16.8,16.82,16.79,16.8,22206.0,13.0762,13.0918,13.0684,13.0762,22206.0
2018-06-22 10:40:00,16.8,16.82,16.8,16.81,15801.0,13.0762,13.0918,13.0762,13.084,15801.0
2018-06-22 10:50:00,16.8,16.82,16.79,16.82,7881.0,13.0762,13.0918,13.0684,13.0918,7881.0
2018-06-22 11:00:00,16.82,16.82,16.82,16.82,27636.0,13.0918,13.0918,13.0918,13.0918,27636.0
2018-06-22 11:10:00,16.82,16.82,16.81,16.82,12849.0,13.0918,13.0918,13.084,13.0918,12849.0
2018-06-22 11:20:00,16.82,16.83,16.81,16.83,10263.0,13.0918,13.0996,13.084,13.0996,10263.0
2018-06-22 11:30:00,16.83,16.84,16.82,16.83,8961.0,13.0996,13.1073,13.0918,13.0996,8961.0
2018-06-22 11:40:00,16.83,16.84,16.83,16.83,5406.0,13.0996,13.1073,13.0996,13.0996,5406.0
2018-06-22 11:50:00,16.83,16.83,16.83,16.83,33630.0,13.0996,13.0996,13.0996,13.0996,33630.0
2018-06-22 12:00:00,16.83,16.83,16.82,16.82,18954.0,13.0996,13.0996,13.0918,13.0918,18954.0
2018-06-22 12:10:00,16.82,16.83,16.82,16.83,5295.0,13.0918,13.0996,13.0918,13.0996,5295.0
2018-06-22 12:20:00,16.82,16.83,16.82,16.82,8637.0,13.0918,13.0996,13.0918,13.0918,8637.0
2018-06-22 12:30:00,16.82,16.82,16.81,16.82,9882.0,13.0918,13.0918,13.084,13.0918,9882.0
2018-06-22 12:40:00,16.82,16.82,16.82,16.82,12957.0,13.0918,13.0918,13.0918,13.0918,12957.0
2018-06-22 12:50:00,16.82,16.82,16.81,16.81,15507.0,13.0918,13.0918,13.084,13.084,15507.0
2018-06-22 13:00:00,16.81,16.82,16.81,16.82,98562.0,13.084,13.0918,13.084,13.0918,98562.0
2018-06-22 13:10:00,16.82,16.82,16.81,16.81,26169.0,13.0918,13.0918,13.084,13.084,26169.0
2018-06-22 13:20:00,16.81,16.82,16.81,16.82,11370.0,13.084,13.0918,13.084,13.0918,11370.0
2018-06-22 13:30:00,16.82,16.82,16.81,16.82,33498.0,13.0918,13.0918,13.084,13.0918,33498.0
2018-06-22 13:40:00,16.82,16.83,16.82,16.82,18108.0,13.0918,13.0996,13.0918,13.0918,18108.0
2018-06-22 13:50:00,16.82,16.83,16.82,16.83,30378.0,13.0918,13.0996,13.0918,13.0996,30378.0
2018-06-22 14:00:00,16.83,16.84,16.82,16.83,11268.0,13.0996,13.1073,13.0918,13.0996,11268.0
2018-06-22 14:10:00,16.83,16.83,16.82,16.83,11196.0,13.0996,13.0996,13.0918,13.0996,11196.0
2018-06-22 14:20:00,16.83,16.83,16.81,16.81,15906.0,13.0996,13.0996,13.084,13.084,15906.0
2018-06-22 14:30:00,16.81,16.81,16.81,16.81,7521.0,13.084,13.084,13.084,13.084,7521.0
2018-06-22 14:40:00,16.81,16.82,16.81,16.82,13653.0,13.084,13.0918,13.084,13.0918,13653.0
2018-06-22 14:50:00,16.82,16.83,16.82,16.82,21267.0,13.0918,13.0996,13.0918,13.0918,21267.0
2018-06-22 15:00:00,16.82,16.82,16.81,16.82,30573.0,13.0918,13.0918,13.084,13.0918,30573.0
2018-06-22 15:10:00,16.82,16.83,16.82,16.82,50814.0,13.0918,13.0996,13.0918,13.0918,50814.0
2018-06-22 15:20:00,16.82,16.83,16.81,16.83,24090.0,13.0918,13.0996,13.084,13.0996,24090.0
2018-06-22 15:30:00,16.82,16.83,16.81,16.82,30501.0,13.0918,13.0996,13.084,13.0918,30501.0
2018-06-22 15:40:00,16.82,16.83,16.81,16.82,50331.0,13.0918,13.0996,13.084,13.0918,50331.0
2018-06-22 15:50:00,16.82,16.83,16.78,16.79,128040.0,13.0918,13.0996,13.0606,13.0684,128040.0
2018-06-25 09:30:00,16.72,16.74,16.71,16.73,92460.0,13.0139,13.0295,13.0062,13.0217,92460.0
2018-06-25 09:40:00,16.73,16.73,16.68,16.69,63411.0,13.0217,13.0217,12.9828,12.9906,63411.0
2018-06-25 09:50:00,16.69,16.69,16.67,16.67,39903.0,12.9906,12.9906,12.975,12.975,39903.0
2018-06-25 10:00:00,16.67,16.68,16.66,16.66,120801.0,12.975,12.9828,12.9672,12.9672,120801.0
2018-06-25 10:10:00,16.66,16.67,16.64,16.65,52314.0,12.9672,12.975,12.9517,12.9595,52314.0
2018-06-25 10:20:00,16.65,16.67,16.64,16.67,39138.0,12.9595,12.975,12.9517,12.975,39138.0
2018-06-25 10:30:00,16.66,16.68,16.65,16.68,33963.0,12.9672,12.9828,12.9595,12.9828,33963.0
2018-06-25 10:40:00,16.68,16.7,16.67,16.7,45594.0,12.9828,12.9984,12.975,12.9984,45594.0
2018-06-25 10:50:00,16.69,16.7,16.67,16.68,59916.0,12.9906,12.9984,12.975,12.9828,59916.0
2018-06-25 11:00:00,16.67,16.68,16.66,16.66,28680.0,12.975,12.9828,12.9672,12.9672,28680.0
2018-06-25 11:10:00,16.66,16.67,16.65,16.65,37722.0,12.9672,12.975,12.9595,12.9595,37722.0
2018-06-25 11:20:00,16.65,16.65,16.62,16.62,96183.0,12.9595,12.9595,12.9361,12.9361,96183.0
2018-06-25 11:30:00,16.62,16.62,16.6,16.61,38664.0,12.9361,12.9361,12.9205,12.9283,38664.0
2018-06-25 11:40:00,16.6,16.65,16.6,16.65,50037.0,12.9205,12.9595,12.9205,12.9595,50037.0
2018-06-25 11:50:00,16.65,16.65,16.63,16.63,21549.0,12.9595,12.9595,12.9439,12.9439,21549.0
2018-06-25 12:00:00,16.63,16.64,16.58,16.58,133224.0,12.9439,12.9517,12.905,12.905,133224.0
2018-06-25 12:10:00,16.58,16.61,16.58,16.61,43095.0,12.905,12.9283,12.905,12.9283,43095.0
2018-06-25 12:20:00,16.6,16.63,16.59,16.62,28377.0,12.9205,12.9439,12.9128,12.9361,28377.0
2018-06-25 12:30:00,16.62,16.63,16.62,16.62,32229.0,12.9361,12.9439,12.9361,12.9361,32229.0
2018-06-25 12:40:00,16.62,16.64,16.62,16.63,26706.0,12.9361,12.9517,12.9361,12.9439,26706.0
2018-06-25 12:50:00,16.63,16.66,16.63,16.66,26046.0,12.9439,12.9672,12.9439,12.9672,26046.0
2018-06-25 13:00:00,16.65,16.65,16.63,16.64,10368.0,12.9595,12.9595,12.9439,12.9517,10368.0
2018-06-25 13:10:00,16.64,16.64,16.62,16.62,14895.0,12.9517,12.9517,12.9361,12.9361,14895.0
2018-06-25 13:20:00,16.63,16.64,16.62,16.63,22677.0,12.9439,12.9517,12.9361,12.9439,22677.0
2018-06-25 13:30:00,16.63,16.65,16.63,16.65,35700.0,12.9439,12.9595,12.9439,12.9595,35700.0
2018-06-25 13:40:00,16.65,16.67,16.65,16.67,18555.0,12.9595,12.975,12.9595,12.975,18555.0
2018-06-25 13:50:00,16.67,16.67,16.65,16.66,10227.0,12.975,12.975,12.9595,12.9672,10227.0
2018-06-25 14:00:00,16.66,16.66,16.65,16.65,30276.0,12.9672,12.9672,12.9595,12.9595,30276.0
2018-06-25 14:10:00,16.65,16.66,16.63,16.64,14136.0,12.9595,12.9672,12.9439,12.9517,14136.0
2018-06-25 14:20:00,16.64,16.64,16.63,16.64,21735.0,12.9517,12.9517,12.9439,12.9517,21735.0
2018-06-25 14:30:00,16.64,16.64,16.6,16.6,29184.0,12.9517,12.9517,12.9205,12.9205,29184.0
2018-06-25 14:40:00,16.6,16.6,16.58,16.58,25920.0,12.9205,12.9205,12.905,12.905,25920.0
2018-06-25 14:50:00,16.58,16.58,16.55,16.58,58032.0,12.905,12.905,12.8816,12.905,58032.0
2018-06-25 15:00:00,16.58,16.6,16.58,16.59,30240.0,12.905,12.9205,12.905,12.9128,30240.0
2018-06-25 15:10:00,16.58,16.6,16.56,16.6,55572.0,12.905,12.9205,12.8894,12.9205,55572.0
2018-06-25 15:20:00,16.6,16.6,16.59,16.6,32919.0,12.9205,12.9205,12.9128,12.9205,32919.0
2018-06-25 15:30:00,16.59,16.66,16.59,16.66,79785.0,12.9128,12.9672,12.9128,12.9672,79785.0
2018-06-25 15:40:00,16.67,16.69,16.65,16.66,90882.0,12.975,12.9906,12.9595,12.9672,90882.0
2018-06-25 15:50:00,16.66,16.68,16.65,16.65,121833.0,12.9672,12.9828,12.9595,12.9595,121833.0
2018-06-26 09:30:00,16.52,16.54,16.5,16.5,101577.0,12.9638,12.9795,12.9481,12.9481,101577.0
2018-06-26 09:40:00,16.5,16.51,16.47,16.48,71535.0,12.9481,12.9559,12.9245,12.9324,71535.0
2018-06-26 09:50:00,16.47,16.49,16.46,16.48,61821.0,12.9245,12.9402,12.9167,12.9324,61821.0
2018-06-26 10:00:00,16.49,16.5,16.48,16.49,53973.0,12.9402,12.9481,12.9324,12.9402,53973.0
2018-06-26 10:10:00,16.49,16.52,16.49,16.5,39336.0,12.9402,12.9638,12.9402,12.9481,39336.0
2018-06-26 10:20:00,16.49,16.5,16.49,16.49,20589.0,12.9402,12.9481,12.9402,12.9402,20589.0
2018-06-26 10:30:00,16.49,16.5,16.48,16.49,33648.0,12.9402,12.9481,12.9324,12.9402,33648.0
2018-06-26 10:40:00,16.49,16.5,16.47,16.48,29112.0,12.9402,12.9481,12.9245,12.9324,29112.0
2018-06-26 10:50:00,16.49,16.5,16.49,16.49,21726.0,12.9402,12.9481,12.9402,12.9402,21726.0
2018-06-26 11:00:00,16.49,16.5,16.49,16.49,18561.0,12.9402,12.9481,12.9402,12.9402,18561.0
2018-06-26 11:10:00,16.51,16.51,16.5,16.5,31278.0,12.9559,12.9559,12.9481,12.9481,31278.0
2018-06-26 11:20:00,16.5,16.51,16.5,16.5,35349.0,12.9481,12.9559,12.9481,12.9481,35349.0
2018-06-26 11:30:00,16.5,16.51,16.5,16.51,108879.0,12.9481,12.9559,12.9481,12.9559,108879.0
2018-06-26 11:40:00,16.51,16.52,16.51,16.51,54924.0,12.9559,12.9638,12.9559,12.9559,54924.0
2018-06-26 11:50:00,16.52,16.52,16.5,16.51,43530.0,12.9638,12.9638,12.9481,12.9559,43530.0
2018-06-26 12:00:00,16.52,16.53,16.51,16.52,36852.0,12.9638,12.9716,12.9559,12.9638,36852.0
2018-06-26 12:10:00,16.52,16.53,16.51,16.51,131994.0,12.9638,12.9716,12.9559,12.9559,131994.0
2018-06-26 12:20:00,16.52,16.52,16.5,16.5,15015.0,12.9638,12.9638,12.9481,12.9481,15015.0
2018-06-26 12:30:00,16.5,16.51,16.5,16.5,10011.0,12.9481,12.9559,12.9481,12.9481,10011.0
2018-06-26 12:40:00,16.5,16.51,16.49,16.49,13191.0,12.9481,12.9559,12.9402,12.9402,13191.0
2018-06-26 12:50:00,16.5,16.51,16.49,16.5,16713.0,12.9481,12.9559,12.9402,12.9481,16713.0
2018-06-26 13:00:00,16.5,16.51,16.5,16.51,15009.0,12.9481,12.9559,12.9481,12.9559,15009.0
2018-06-26 13:10:00,16.51,16.52,16.51,16.52,20202.0,12.9559,12.9638,12.9559,12.9638,20202.0
2018-06-26 13:20:00,16.52,16.52,16.52,16.52,11337.0,12.9638,12.9638,12.9638,12.9638,11337.0
2018-06-26 13:30:00,16.52,16.52,16.51,16.52,16176.0,12.9638,12.9638,12.9559,12.9638,16176.0
2018-06-26 13:40:00,16.52,16.52,16.51,16.52,31299.0,12.9638,12.9638,12.9559,12.9638,31299.0
2018-06-26 13:50:00,16.52,16.52,16.51,16.52,33333.0,12.9638,12.9638,12.9559,12.9638,33333.0
2018-06-26 14:00:00,16.52,16.52,16.51,16.51,15849.0,12.9638,12.9638,12.9559,12.9559,15849.0
2018-06-26 14:10:00,16.52,16.52,16.51,16.52,9027.0,12.9638,12.9638,12.9559,12.9638,9027.0
2018-06-26 14:20:00,16.52,16.52,16.51,16.52,6906.0,12.9638,12.9638,12.9559,12.9638,6906.0
2018-06-26 14:30:00,16.52,16.53,16.51,16.53,20070.0,12.9638,12.9716,12.9559,12.9716,20070.0
2018-06-26 14:40:00,16.53,16.54,16.53,16.53,7827.0,12.9716,12.9795,12.9716,12.9716,7827.0
2018-06-26 14:50:00,16.53,16.53,16.52,16.53,7299.0,12.9716,12.9716,12.9638,12.9716,7299.0
2018-06-26 15:00:00,16.52,16.53,16.51,16.51,10518.0,12.9638,12.9716,12.9559,12.9559,10518.0
2018-06-26 15:10:00,16.52,16.52,16.51,16.52,26277.0,12.9638,12.9638,12.9559,12.9638,26277.0
2018-06-26 15:20:00,16.51,16.52,16.51,16.51,25059.0,12.9559,12.9638,12.9559,12.9559,25059.0
2018-06-26 15:30:00,16.51,16.52,16.51,16.51,34734.0,12.9559,12.9638,12.9559,12.9559,34734.0
2018-06-26 15:40:00,16.51,16.51,16.48,16.48,45231.0,12.9559,12.9559,12.9324,12.9324,45231.0
2018-06-26 15:50:00,16.48,16.48,16.47,16.48,97122.0,12.9324,12.9324,12.9245,12.9324,97122.0
2018-06-27 09:30:00,16.5,16.5,16.47,16.48,45945.0,12.9481,12.9481,12.9245,12.9324,45945.0
2018-06-27 09:40:00,16.48,16.51,16.47,16.51,74262.0,12.9324,12.9559,12.9245,12.9559,74262.0
2018-06-27 09:50:00,16.51,16.56,16.51,16.56,39807.0,12.9559,12.9952,12.9559,12.9952,39807.0
2018-06-27 10:00:00,16.56,16.57,16.55,16.57,39741.0,12.9952,13.003,12.9873,13.003,39741.0
2018-06-27 10:10:00,16.57,16.6,16.57,16.59,34656.0,13.003,13.0265,13.003,13.0187,34656.0
2018-06-27 10:20:00,16.59,16.59,16.57,16.57,18336.0,13.0187,13.0187,13.003,13.003,18336.0
2018-06-27 10:30:00,16.57,16.59,16.57,16.59,17199.0,13.003,13.0187,13.003,13.0187,17199.0
2018-06-27 10:40:00,16.59,16.59,16.59,16.59,15111.0,13.0187,13.0187,13.0187,13.0187,15111.0
2018-06-27 10:50:00,16.58,16.59,16.58,16.59,25338.0,13.0108,13.0187,13.0108,13.0187,25338.0
2018-06-27 11:00:00,16.58,16.6,16.55,16.56,40113.0,13.0108,13.0265,12.9873,12.9952,40113.0
2018-06-27 11:10:00,16.56,16.56,16.55,16.55,33693.0,12.9952,12.9952,12.9873,12.9873,33693.0
2018-06-27 11:20:00,16.56,16.56,16.52,16.52,22839.0,12.9952,12.9952,12.9638,12.9638,22839.0
2018-06-27 11:30:00,16.52,16.54,16.51,16.54,29967.0,12.9638,12.9795,12.9559,12.9795,29967.0
2018-06-27 11:40:00,16.53,16.55,16.53,16.55,15642.0,12.9716,12.9873,12.9716,12.9873,15642.0
2018-06-27 11:50:00,16.54,16.55,16.54,16.55,30090.0,12.9795,12.9873,12.9795,12.9873,30090.0
2018-06-27 12:00:00,16.54,16.56,16.54,16.56,20868.0,12.9795,12.9952,12.9795,12.9952,20868.0
2018-06-27 12:10:00,16.56,16.57,16.55,16.57,27909.0,12.9952,13.003,12.9873,13.003,27909.0
2018-06-27 12:20:00,16.56,16.57,16.55,16.55,115128.0,12.9952,13.003,12.9873,12.9873,115128.0
2018-06-27 12:30:00,16.54,16.54,16.52,16.53,27231.0,12.9795,12.9795,12.9638,12.9716,27231.0
2018-06-27 12:40:00,16.53,16.53,16.51,16.51,27552.0,12.9716,12.9716,12.9559,12.9559,27552.0
2018-06-27 12:50:00,16.52,16.52,16.49,16.49,24546.0,12.9638,12.9638,12.9402,12.9402,24546.0
2018-06-27 13:00:00,16.5,16.5,16.48,16.48,21123.0,12.9481,12.9481,12.9324,12.9324,21123.0
2018-06-27 13:10:00,16.48,16.48,16.43,16.43,63453.0,12.9324,12.9324,12.8931,12.8931,63453.0
2018-06-27 13:20:00,16.44,16.46,16.44,16.45,84165.0,12.901,12.9167,12.901,12.9088,84165.0
2018-06-27 13:30:00,16.44,16.46,16.44,16.45,21255.0,12.901,12.9167,12.901,12.9088,21255.0
2018-06-27 13:40:00,16.46,16.46,16.44,16.44,43602.0,12.9167,12.9167,12.901,12.901,43602.0
2018-06-27 13:50:00,16.42,16.45,16.42,16.45,21732.0,12.8853,12.9088,12.8853,12.9088,21732.0
2018-06-27 14:00:00,16.44,16.46,16.44,16.44,18873.0,12.901,12.9167,12.901,12.901,18873.0
2018-06-27 14:10:00,16.42,16.44,16.42,16.43,28653.0,12.8853,12.901,12.8853,12.8931,28653.0
2018-06-27 14:20:00,16.44,16.44,16.43,16.43,16854.0,12.901,12.901,12.8931,12.8931,16854.0
2018-06-27 14:30:00,16.42,16.43,16.41,16.43,20061.0,12.8853,12.8931,12.8774,12.8931,20061.0
2018-06-27 14:40:00,16.43,16.44,16.42,16.42,5502.0,12.8931,12.901,12.8853,12.8853,5502.0
2018-06-27 14:50:00,16.42,16.42,16.39,16.39,16641.0,12.8853,12.8853,12.8617,12.8617,16641.0
2018-06-27 15:00:00,16.39,16.4,16.38,16.39,46188.0,12.8617,12.8696,12.8539,12.8617,46188.0
2018-06-27 15:10:00,16.38,16.39,16.36,16.38,68430.0,12.8539,12.8617,12.8382,12.8539,68430.0
2018-06-27 15:20:00,16.38,16.43,16.38,16.42,21915.0,12.8539,12.8931,12.8539,12.8853,21915.0
2018-06-27 15:30:00,16.42,16.43,16.41,16.41,37356.0,12.8853,12.8931,12.8774,12.8774,37356.0
2018-06-27 15:40:00,16.42,16.44,16.38,16.38,40923.0,12.8853,12.901,12.8539,12.8539,40923.0
2018-06-27 15:50:00,16.38,16.4,16.37,16.37,134859.0,12.8539,12.8696,12.8461,12.8461,134859.0
2018-06-28 09:30:00,16.32,16.36,16.32,16.34,86823.0,12.8068,12.8382,12.8068,12.8225,86823.0
2018-06-28 09:40:00,16.35,16.37,16.31,16.32,48855.0,12.8304,12.8461,12.799,12.8068,48855.0
2018-06-28 09:50:00,16.32,16.36,16.31,16.35,49956.0,12.8068,12.8382,12.799,12.8304,49956.0
2018-06-28 10:00:00,16.35,16.37,16.34,16.35,31737.0,12.8304,12.8461,12.8225,12.8304,31737.0
2018-06-28 10:10:00,16.35,16.35,16.32,16.33,57387.0,12.8304,12.8304,12.8068,12.8147,57387.0
2018-06-28 10:20:00,16.33,16.36,16.32,16.33,50628.0,12.8147,12.8382,12.8068,12.8147,50628.0
2018-06-28 10:30:00,16.33,16.34,16.31,16.34,49506.0,12.8147,12.8225,12.799,12.8225,49506.0
2018-06-28 10:40:00,16.34,16.35,16.32,16.34,37314.0,12.8225,12.8304,12.8068,12.8225,37314.0
2018-06-28 10:50:00,16.33,16.37,16.32,16.37,60627.0,12.8147,12.8461,12.8068,12.8461,60627.0
2018-06-28 11:00:00,16.37,16.37,16.33,16.35,47139.0,12.8461,12.8461,12.8147,12.8304,47139.0
2018-06-28 11:10:00,16.35,16.35,16.33,16.34,37578.0,12.8304,12.8304,12.8147,12.8225,37578.0
2018-06-28 11:20:00,16.35,16.39,16.33,16.38,43464.0,12.8304,12.8617,12.8147,12.8539,43464.0
2018-06-28 11:30:00,16.38,16.39,16.38,16.39,35328.0,12.8539,12.8617,12.8539,12.8617,35328.0
2018-06-28 11:40:00,16.39,16.39,16.35,16.36,57984.0,12.8617,12.8617,12.8304,12.8382,57984.0
2018-06-28 11:50:00,16.36,16.38,16.36,16.37,46773.0,12.8382,12.8539,12.8382,12.8461,46773.0
2018-06-28 12:00:00,16.38,16.38,16.36,16.36,75714.0,12.8539,12.8539,12.8382,12.8382,75714.0
2018-06-28 12:10:00,16.36,16.36,16.34,16.35,56823.0,12.8382,12.8382,12.8225,12.8304,56823.0
2018-06-28 12:20:00,16.35,16.35,16.32,16.34,61179.0,12.8304,12.8304,12.8068,12.8225,61179.0
2018-06-28 12:30:00,16.34,16.35,16.33,16.35,21897.0,12.8225,12.8304,12.8147,12.8304,21897.0
2018-06-28 12:40:00,16.34,16.34,16.33,16.34,40338.0,12.8225,12.8225,12.8147,12.8225,40338.0
2018-06-28 12:50:00,16.34,16.37,16.34,16.37,33369.0,12.8225,12.8461,12.8225,12.8461,33369.0
2018-06-28 13:00:00,16.37,16.38,16.36,16.36,41829.0,12.8461,12.8539,12.8382,12.8382,41829.0
2018-06-28 13:10:00,16.36,16.38,16.36,16.37,214833.0,12.8382,12.8539,12.8382,12.8461,214833.0
2018-06-28 13:20:00,16.37,16.38,16.37,16.37,41373.0,12.8461,12.8539,12.8461,12.8461,41373.0
2018-06-28 13:30:00,16.38,16.38,16.37,16.37,25092.0,12.8539,12.8539,12.8461,12.8461,25092.0
2018-06-28 13:40:00,16.38,16.39,16.37,16.38,31965.0,12.8539,12.8617,12.8461,12.8539,31965.0
2018-06-28 13:50:00,16.37,16.4,16.37,16.39,31809.0,12.8461,12.8696,12.8461,12.8617,31809.0
2018-06-28 14:00:00,16.4,16.4,16.39,16.4,25182.0,12.8696,12.8696,12.8617,12.8696,25182.0
2018-06-28 14:10:00,16.39,16.39,16.38,16.39,21381.0,12.8617,12.8617,12.8539,12.8617,21381.0
2018-06-28 14:20:00,16.4,16.41,16.4,16.41,17169.0,12.8696,12.8774,12.8696,12.8774,17169.0
2018-06-28 14:30:00,16.41,16.41,16.4,16.4,27192.0,12.8774,12.8774,12.8696,12.8696,27192.0
2018-06-28 14:40:00,16.4,16.42,16.4,16.41,52494.0,12.8696,12.8853,12.8696,12.8774,52494.0
2018-06-28 14:50:00,16.41,16.44,16.41,16.44,25470.0,12.8774,12.901,12.8774,12.901,25470.0
2018-06-28 15:00:00,16.44,16.45,16.43,16.44,24783.0,12.901,12.9088,12.8931,12.901,24783.0
2018-06-28 15:10:00,16.44,16.45,16.44,16.45,33399.0,12.901,12.9088,12.901,12.9088,33399.0
2018-06-28 15:20:00,16.45,16.46,16.44,16.44,30258.0,12.9088,12.9167,12.901,12.901,30258.0
2018-06-28 15:30:00,16.44,16.44,16.42,16.42,80835.0,12.901,12.901,12.8853,12.8853,80835.0
2018-06-28 15:40:00,16.43,16.43,16.42,16.43,72285.0,12.8931,12.8931,12.8853,12.8931,72285.0
2018-06-28 15:50:00,16.43,16.43,16.41,16.42,106404.0,12.8931,12.8931,12.8774,12.8853,106404.0
2018-06-29 09:30:00,16.47,16.48,16.45,16.47,129003.0,12.9245,12.9324,12.9088,12.9245,129003.0
2018-06-29 09:40:00,16.5,16.52,16.49,16.5,28887.0,12.9481,12.9638,12.9402,12.9481,28887.0
2018-06-29 09:50:00,16.5,16.51,16.49,16.51,54609.0,12.9481,12.9559,12.9402,12.9559,54609.0
2018-06-29 10:00:00,16.51,16.52,16.5,16.51,29745.0,12.9559,12.9638,12.9481,12.9559,29745.0
2018-06-29 10:10:00,16.51,16.52,16.5,16.51,24366.0,12.9559,12.9638,12.9481,12.9559,24366.0
2018-06-29 10:20:00,16.51,16.51,16.5,16.51,26529.0,12.9559,12.9559,12.9481,12.9559,26529.0
2018-06-29 10:30:00,16.5,16.52,16.5,16.51,44811.0,12.9481,12.9638,12.9481,12.9559,44811.0
2018-06-29 10:40:00,16.51,16.53,16.51,16.53,87822.0,12.9559,12.9716,12.9559,12.9716,87822.0
2018-06-29 10:50:00,16.53,16.54,16.52,16.54,48498.0,12.9716,12.9795,12.9638,12.9795,48498.0
2018-06-29 11:00:00,16.54,16.55,16.54,16.54,6348.0,12.9795,12.9873,12.9795,12.9795,6348.0
2018-06-29 11:10:00,16.55,16.55,16.53,16.53,17994.0,12.9873,12.9873,12.9716,12.9716,17994.0
2018-06-29 11:20:00,16.53,16.55,16.53,16.54,21735.0,12.9716,12.9873,12.9716,12.9795,21735.0
2018-06-29 11:30:00,16.54,16.54,16.53,16.53,17445.0,12.9795,12.9795,12.9716,12.9716,17445.0
2018-06-29 11:40:00,16.54,16.55,16.53,16.54,44760.0,12.9795,12.9873,12.9716,12.9795,44760.0
2018-06-29 11:50:00,16.54,16.54,16.52,16.52,26826.0,12.9795,12.9795,12.9638,12.9638,26826.0
2018-06-29 12:00:00,16.52,16.55,16.52,16.54,122820.0,12.9638,12.9873,12.9638,12.9795,122820.0
2018-06-29 12:10:00,16.54,16.54,16.54,16.54,48375.0,12.9795,12.9795,12.9795,12.9795,48375.0
2018-06-29 12:20:00,16.55,16.55,16.54,16.55,13785.0,12.9873,12.9873,12.9795,12.9873,13785.0
2018-06-29 12:30:00,16.54,16.54,16.53,16.54,6453.0,12.9795,12.9795,12.9716,12.9795,6453.0
2018-06-29 12:40:00,16.54,16.54,16.53,16.54,12927.0,12.9795,12.9795,12.9716,12.9795,12927.0
2018-06-29 12:50:00,16.53,16.54,16.52,16.52,14106.0,12.9716,12.9795,12.9638,12.9638,14106.0
2018-06-29 13:00:00,16.53,16.55,16.53,16.55,18840.0,12.9716,12.9873,12.9716,12.9873,18840.0
2018-06-29 13:10:00,16.55,16.55,16.54,16.55,1848.0,12.9873,12.9873,12.9795,12.9873,1848.0
2018-06-29 13:20:00,16.54,16.54,16.53,16.53,14220.0,12.9795,12.9795,12.9716,12.9716,14220.0
2018-06-29 13:30:00,16.53,16.53,16.53,16.53,16731.0,12.9716,12.9716,12.9716,12.9716,16731.0
2018-06-29 13:40:00,16.53,16.55,16.53,16.54,20223.0,12.9716,12.9873,12.9716,12.9795,20223.0
2018-06-29 13:50:00,16.54,16.55,16.53,16.54,15549.0,12.9795,12.9873,12.9716,12.9795,15549.0
2018-06-29 14:00:00,16.54,16.54,16.52,16.53,34695.0,12.9795,12.9795,12.9638,12.9716,34695.0
2018-06-29 14:10:00,16.53,16.53,16.52,16.53,9252.0,12.9716,12.9716,12.9638,12.9716,9252.0
2018-06-29 14:20:00,16.52,16.53,16.52,16.53,9270.0,12.9638,12.9716,12.9638,12.9716,9270.0
2018-06-29 14:30:00,16.52,16.53,16.51,16.51,6876.0,12.9638,12.9716,12.9559,12.9559,6876.0
2018-06-29 14:40:00,16.51,16.52,16.51,16.52,17760.0,12.9559,12.9638,12.9559,12.9638,17760.0
2018-06-29 14:50:00,16.52,16.53,16.52,16.53,19296.0,12.9638,12.9716,12.9638,12.9716,19296.0
2018-06-29 15:00:00,16.54,16.54,16.53,16.53,8463.0,12.9795,12.9795,12.9716,12.9716,8463.0
2018-06-29 15:10:00,16.53,16.53,16.5,16.5,11391.0,12.9716,12.9716,12.9481,12.9481,11391.0
2018-06-29 15:20:00,16.5,16.51,16.49,16.5,37971.0,12.9481,12.9559,12.9402,12.9481,37971.0
2018-06-29 15:30:00,16.5,16.5,16.48,16.48,36573.0,12.9481,12.9481,12.9324,12.9324,36573.0
2018-06-29 15:40:00,16.48,16.49,16.46,16.46,52617.0,12.9324,12.9402,12.9167,12.9167,52617.0
2018-06-29 15:50:00,16.46,16.46,16.43,16.43,186483.0,12.9167,12.9167,12.8931,12.8931,186483.0
2018-07-02 09:30:00,16.33,16.34,16.31,16.34,145308.0,12.8147,12.8225,12.799,12.8225,145308.0
2018-07-02 09:40:00,16.34,16.34,16.3,16.31,79092.0,12.8225,12.8225,12.7911,12.799,79092.0
2018-07-02 09:50:00,16.3,16.31,16.29,16.31,64806.0,12.7911,12.799,12.7833,12.799,64806.0
2018-07-02 10:00:00,16.32,16.35,16.32,16.34,56028.0,12.8068,12.8304,12.8068,12.8225,56028.0
2018-07-02 10:10:00,16.34,16.34,16.3,16.31,67176.0,12.8225,12.8225,12.7911,12.799,67176.0
2018-07-02 10:20:00,16.31,16.33,16.29,16.32,51207.0,12.799,12.8147,12.7833,12.8068,51207.0
2018-07-02 10:30:00,16.33,16.35,16.32,16.35,448998.0,12.8147,12.8304,12.8068,12.8304,448998.0
2018-07-02 10:40:00,16.35,16.36,16.34,16.34,611271.0,12.8304,12.8382,12.8225,12.8225,611271.0
2018-07-02 10:50:00,16.35,16.35,16.34,16.35,56541.0,12.8304,12.8304,12.8225,12.8304,56541.0
2018-07-02 11:00:00,16.36,16.38,16.36,16.36,46251.0,12.8382,12.8539,12.8382,12.8382,46251.0
2018-07-02 11:10:00,16.36,16.36,16.33,16.34,41970.0,12.8382,12.8382,12.8147,12.8225,41970.0
2018-07-02 11:20:00,16.33,16.35,16.33,16.34,9156.0,12.8147,12.8304,12.8147,12.8225,9156.0
2018-07-02 11:30:00,16.33,16.33,16.32,16.33,12822.0,12.8147,12.8147,12.8068,12.8147,12822.0
2018-07-02 11:40:00,16.33,16.33,16.32,16.33,56874.0,12.8147,12.8147,12.8068,12.8147,56874.0
2018-07-02 11:50:00,16.32,16.34,16.32,16.34,19599.0,12.8068,12.8225,12.8068,12.8225,19599.0
2018-07-02 12:00:00,16.33,16.33,16.31,16.31,23310.0,12.8147,12.8147,12.799,12.799,23310.0
2018-07-02 12:10:00,16.31,16.32,16.29,16.3,22608.0,12.799,12.8068,12.7833,12.7911,22608.0
2018-07-02 12:20:00,16.3,16.32,16.3,16.32,31218.0,12.7911,12.8068,12.7911,12.8068,31218.0
2018-07-02 12:30:00,16.31,16.33,16.31,16.32,202353.0,12.799,12.8147,12.799,12.8068,202353.0
2018-07-02 12:40:00,16.32,16.34,16.32,16.33,117996.0,12.8068,12.8225,12.8068,12.8147,117996.0
2018-07-02 12:50:00,16.33,16.34,16.32,16.32,25350.0,12.8147,12.8225,12.8068,12.8068,25350.0
2018-07-02 13:00:00,16.32,16.32,16.3,16.31,17973.0,12.8068,12.8068,12.7911,12.799,17973.0
2018-07-02 13:10:00,16.31,16.31,16.29,16.29,32373.0,12.799,12.799,12.7833,12.7833,32373.0
2018-07-02 13:20:00,16.29,16.3,16.29,16.29,21585.0,12.7833,12.7911,12.7833,12.7833,21585.0
2018-07-02 13:30:00,16.29,16.31,16.28,16.31,62130.0,12.7833,12.799,12.7754,12.799,62130.0
2018-07-02 13:40:00,16.31,16.34,16.31,16.34,23340.0,12.799,12.8225,12.799,12.8225,23340.0
2018-07-02 13:50:00,16.34,16.35,16.33,16.34,27876.0,12.8225,12.8304,12.8147,12.8225,27876.0
2018-07-02 14:00:00,16.34,16.36,16.33,16.35,72168.0,12.8225,12.8382,12.8147,12.8304,72168.0
2018-07-02 14:10:00,16.35,16.36,16.34,16.36,24903.0,12.8304,12.8382,12.8225,12.8382,24903.0
2018-07-02 14:20:00,16.36,16.37,16.36,16.37,33969.0,12.8382,12.8461,12.8382,12.8461,33969.0
2018-07-02 14:30:00,16.37,16.38,16.35,16.36,33831.0,12.8461,12.8539,12.8304,12.8382,33831.0
2018-07-02 14:40:00,16.36,16.36,16.35,16.36,106374.0,12.8382,12.8382,12.8304,12.8382,106374.0
2018-07-02 14:50:00,16.36,16.36,16.34,16.34,337674.0,12.8382,12.8382,12.8225,12.8225,337674.0
2018-07-02 15:00:00,16.34,16.35,16.33,16.33,14958.0,12.8225,12.8304,12.8147,12.8147,14958.0
2018-07-02 15:10:00,16.34,16.36,16.34,16.36,21141.0,12.8225,12.8382,12.8225,12.8382,21141.0
2018-07-02 15:20:00,16.36,16.37,16.35,16.37,11676.0,12.8382,12.8461,12.8304,12.8461,11676.0
2018-07-02 15:30:00,16.37,16.37,16.35,16.37,29880.0,12.8461,12.8461,12.8304,12.8461,29880.0
2018-07-02 15:40:00,16.38,16.39,16.36,16.39,32157.0,12.8539,12.8617,12.8382,12.8617,32157.0
2018-07-02 15:50:00,16.39,16.41,16.39,16.41,77757.0,12.8617,12.8774,12.8617,12.8774,77757.0
2018-07-03 09:30:00,16.46,16.48,16.41,16.48,86754.0,12.9167,12.9324,12.8774,12.9324,86754.0
2018-07-03 09:40:00,16.47,16.51,16.47,16.51,84111.0,12.9245,12.9559,12.9245,12.9559,84111.0
2018-07-03 09:50:00,16.5,16.5,16.47,16.47,37476.0,12.9481,12.9481,12.9245,12.9245,37476.0
2018-07-03 10:00:00,16.47,16.49,16.47,16.48,36051.0,12.9245,12.9402,12.9245,12.9324,36051.0
2018-07-03 10:10:00,16.48,16.48,16.47,16.47,19368.0,12.9324,12.9324,12.9245,12.9245,19368.0
2018-07-03 10:20:00,16.48,16.49,16.47,16.48,29301.0,12.9324,12.9402,12.9245,12.9324,29301.0
2018-07-03 10:30:00,16.48,16.49,16.47,16.47,30981.0,12.9324,12.9402,12.9245,12.9245,30981.0
2018-07-03 10:40:00,16.47,16.47,16.44,16.44,11961.0,12.9245,12.9245,12.901,12.901,11961.0
2018-07-03 10:50:00,16.44,16.45,16.43,16.43,19995.0,12.901,12.9088,12.8931,12.8931,19995.0
2018-07-03 11:00:00,16.44,16.46,16.43,16.45,32136.0,12.901,12.9167,12.8931,12.9088,32136.0
2018-07-03 11:10:00,16.45,16.46,16.45,16.45,23949.0,12.9088,12.9167,12.9088,12.9088,23949.0
2018-07-03 11:20:00,16.45,16.46,16.44,16.46,44169.0,12.9088,12.9167,12.901,12.9167,44169.0
2018-07-03 11:30:00,16.45,16.47,16.45,16.47,34779.0,12.9088,12.9245,12.9088,12.9245,34779.0
2018-07-03 11:40:00,16.47,16.48,16.46,16.48,21432.0,12.9245,12.9324,12.9167,12.9324,21432.0
2018-07-03 11:50:00,16.47,16.47,16.46,16.47,84327.0,12.9245,12.9245,12.9167,12.9245,84327.0
2018-07-03 12:00:00,16.47,16.47,16.45,16.46,94011.0,12.9245,12.9245,12.9088,12.9167,94011.0
2018-07-03 12:10:00,16.45,16.46,16.43,16.44,23724.0,12.9088,12.9167,12.8931,12.901,23724.0
2018-07-03 12:20:00,16.44,16.44,16.43,16.43,28500.0,12.901,12.901,12.8931,12.8931,28500.0
2018-07-03 12:30:00,16.43,16.43,16.4,16.4,21525.0,12.8931,12.8931,12.8696,12.8696,21525.0
2018-07-03 12:40:00,16.4,16.41,16.39,16.39,68340.0,12.8696,12.8774,12.8617,12.8617,68340.0
2018-07-03 12:50:00,16.38,16.39,16.35,16.37,78690.0,12.8539,12.8617,12.8304,12.8461,78690.0
2018-07-05 09:30:00,16.44,16.46,16.41,16.45,348759.0,12.901,12.9167,12.8774,12.9088,348759.0
2018-07-05 09:40:00,16.45,16.46,16.43,16.43,131127.0,12.9088,12.9167,12.8931,12.8931,131127.0
2018-07-05 09:50:00,16.43,16.45,16.42,16.43,131400.0,12.8931,12.9088,12.8853,12.8931,131400.0
2018-07-05 10:00:00,16.44,16.46,16.43,16.46,18672.0,12.901,12.9167,12.8931,12.9167,18672.0
2018-07-05 10:10:00,16.46,16.46,16.43,16.44,18552.0,12.9167,12.9167,12.8931,12.901,18552.0
2018-07-05 10:20:00,16.43,16.45,16.43,16.44,20319.0,12.8931,12.9088,12.8931,12.901,20319.0
2018-07-05 10:30:00,16.44,16.45,16.43,16.44,46176.0,12.901,12.9088,12.8931,12.901,46176.0
2018-07-05 10:40:00,16.44,16.45,16.43,16.44,37254.0,12.901,12.9088,12.8931,12.901,37254.0
2018-07-05 10:50:00,16.44,16.44,16.4,16.41,56769.0,12.901,12.901,12.8696,12.8774,56769.0
2018-07-05 11:00:00,16.41,16.43,16.41,16.42,22938.0,12.8774,12.8931,12.8774,12.8853,22938.0
2018-07-05 11:10:00,16.44,16.44,16.43,16.44,34620.0,12.901,12.901,12.8931,12.901,34620.0
2018-07-05 11:20:00,16.44,16.47,16.44,16.46,66396.0,12.901,12.9245,12.901,12.9167,66396.0
2018-07-05 11:30:00,16.45,16.48,16.45,16.48,21267.0,12.9088,12.9324,12.9088,12.9324,21267.0
2018-07-05 11:40:00,16.48,16.49,16.47,16.49,29847.0,12.9324,12.9402,12.9245,12.9402,29847.0
2018-07-05 11:50:00,16.49,16.49,16.48,16.49,28353.0,12.9402,12.9402,12.9324,12.9402,28353.0
2018-07-05 12:00:00,16.49,16.53,16.48,16.51,20121.0,12.9402,12.9716,12.9324,12.9559,20121.0
2018-07-05 12:10:00,16.51,16.52,16.51,16.51,5178.0,12.9559,12.9638,12.9559,12.9559,5178.0
2018-07-05 12:20:00,16.51,16.52,16.5,16.51,27813.0,12.9559,12.9638,12.9481,12.9559,27813.0
2018-07-05 12:30:00,16.51,16.51,16.5,16.5,16734.0,12.9559,12.9559,12.9481,12.9481,16734.0
2018-07-05 12:40:00,16.5,16.51,16.5,16.5,19770.0,12.9481,12.9559,12.9481,12.9481,19770.0
2018-07-05 12:50:00,16.5,16.52,16.5,16.51,50874.0,12.9481,12.9638,12.9481,12.9559,50874.0
2018-07-05 13:00:00,16.52,16.53,16.51,16.52,23352.0,12.9638,12.9716,12.9559,12.9638,23352.0
2018-07-05 13:10:00,16.52,16.53,16.52,16.52,6369.0,12.9638,12.9716,12.9638,12.9638,6369.0
2018-07-05 13:20:00,16.53,16.53,16.52,16.52,12549.0,12.9716,12.9716,12.9638,12.9638,12549.0
2018-07-05 13:30:00,16.52,16.52,16.5,16.51,8451.0,12.9638,12.9638,12.9481,12.9559,8451.0
2018-07-05 13:40:00,16.5,16.51,16.5,16.51,19053.0,12.9481,12.9559,12.9481,12.9559,19053.0
2018-07-05 13:50:00,16.51,16.51,16.5,16.51,19098.0,12.9559,12.9559,12.9481,12.9559,19098.0
2018-07-05 14:00:00,16.51,16.53,16.48,16.49,28446.0,12.9559,12.9716,12.9324,12.9402,28446.0
2018-07-05 14:10:00,16.47,16.48,16.46,16.48,259632.0,12.9245,12.9324,12.9167,12.9324,259632.0
2018-07-05 14:20:00,16.49,16.5,16.48,16.5,33405.0,12.9402,12.9481,12.9324,12.9481,33405.0
2018-07-05 14:30:00,16.5,16.51,16.5,16.5,40902.0,12.9481,12.9559,12.9481,12.9481,40902.0
2018-07-05 14:40:00,16.5,16.51,16.49,16.5,20811.0,12.9481,12.9559,12.9402,12.9481,20811.0
2018-07-05 14:50:00,16.5,16.51,16.5,16.51,31218.0,12.9481,12.9559,12.9481,12.9559,31218.0
2018-07-05 15:00:00,16.51,16.53,16.51,16.52,20097.0,12.9559,12.9716,12.9559,12.9638,20097.0
2018-07-05 15:10:00,16.51,16.52,16.51,16.52,17070.0,12.9559,12.9638,12.9559,12.9638,17070.0
2018-07-05 15:20:00,16.52,16.52,16.51,16.52,56940.0,12.9638,12.9638,12.9559,12.9638,56940.0
2018-07-05 15:30:00,16.51,16.53,16.51,16.53,155547.0,12.9559,12.9716,12.9559,12.9716,155547.0
2018-07-05 15:40:00,16.53,16.53,16.52,16.52,34998.0,12.9716,12.9716,12.9638,12.9638,34998.0
2018-07-05 15:50:00,16.53,16.55,16.53,16.55,96612.0,12.9716,12.9873,12.9716,12.9873,96612.0
2018-07-06 09:30:00,16.54,16.56,16.53,16.54,94980.0,12.9795,12.9952,12.9716,12.9795,94980.0
2018-07-06 09:40:00,16.55,16.55,16.5,16.5,41943.0,12.9873,12.9873,12.9481,12.9481,41943.0
2018-07-06 09:50:00,16.5,16.53,16.5,16.53,27543.0,12.9481,12.9716,12.9481,12.9716,27543.0
2018-07-06 10:00:00,16.53,16.54,16.52,16.54,24972.0,12.9716,12.9795,12.9638,12.9795,24972.0
2018-07-06 10:10:00,16.55,16.55,16.54,16.54,37662.0,12.9873,12.9873,12.9795,12.9795,37662.0
2018-07-06 10:20:00,16.53,16.55,16.53,16.54,8769.0,12.9716,12.9873,12.9716,12.9795,8769.0
2018-07-06 10:30:00,16.55,16.55,16.54,16.55,16464.0,12.9873,12.9873,12.9795,12.9873,16464.0
2018-07-06 10:40:00,16.57,16.57,16.56,16.57,17100.0,13.003,13.003,12.9952,13.003,17100.0
2018-07-06 10:50:00,16.57,16.59,16.57,16.57,19443.0,13.003,13.0187,13.003,13.003,19443.0
2018-07-06 11:00:00,16.58,16.6,16.57,16.6,23151.0,13.0108,13.0265,13.003,13.0265,23151.0
2018-07-06 11:10:00,16.61,16.61,16.6,16.61,16962.0,13.0344,13.0344,13.0265,13.0344,16962.0
2018-07-06 11:20:00,16.62,16.62,16.61,16.61,18261.0,13.0422,13.0422,13.0344,13.0344,18261.0
2018-07-06 11:30:00,16.61,16.63,16.61,16.63,55056.0,13.0344,13.0501,13.0344,13.0501,55056.0
2018-07-06 11:40:00,16.64,16.64,16.63,16.64,34278.0,13.0579,13.0579,13.0501,13.0579,34278.0
2018-07-06 11:50:00,16.64,16.64,16.62,16.63,53112.0,13.0579,13.0579,13.0422,13.0501,53112.0
2018-07-06 12:00:00,16.63,16.65,16.63,16.64,31617.0,13.0501,13.0658,13.0501,13.0579,31617.0
2018-07-06 12:10:00,16.65,16.65,16.64,16.64,24693.0,13.0658,13.0658,13.0579,13.0579,24693.0
2018-07-06 12:20:00,16.64,16.65,16.64,16.65,40734.0,13.0579,13.0658,13.0579,13.0658,40734.0
2018-07-06 12:30:00,16.64,16.64,16.62,16.63,47307.0,13.0579,13.0579,13.0422,13.0501,47307.0
2018-07-06 12:40:00,16.63,16.63,16.62,16.62,21834.0,13.0501,13.0501,13.0422,13.0422,21834.0
2018-07-06 12:50:00,16.62,16.63,16.62,16.63,22425.0,13.0422,13.0501,13.0422,13.0501,22425.0
2018-07-06 13:00:00,16.63,16.64,16.63,16.64,41703.0,13.0501,13.0579,13.0501,13.0579,41703.0
2018-07-06 13:10:00,16.64,16.65,16.64,16.65,22641.0,13.0579,13.0658,13.0579,13.0658,22641.0
2018-07-06 13:20:00,16.65,16.65,16.64,16.65,29526.0,13.0658,13.0658,13.0579,13.0658,29526.0
2018-07-06 13:30:00,16.65,16.66,16.65,16.66,18705.0,13.0658,13.0736,13.0658,13.0736,18705.0
2018-07-06 13:40:00,16.66,16.66,16.64,16.64,18021.0,13.0736,13.0736,13.0579,13.0579,18021.0
2018-07-06 13:50:00,16.64,16.65,16.64,16.65,38097.0,13.0579,13.0658,13.0579,13.0658,38097.0
2018-07-06 14:00:00,16.64,16.64,16.63,16.64,33039.0,13.0579,13.0579,13.0501,13.0579,33039.0
2018-07-06 14:10:00,16.64,16.64,16.63,16.63,16638.0,13.0579,13.0579,13.0501,13.0501,16638.0
2018-07-06 14:20:00,16.64,16.64,16.64,16.64,28602.0,13.0579,13.0579,13.0579,13.0579,28602.0
2018-07-06 14:30:00,16.64,16.64,16.63,16.63,45810.0,13.0579,13.0579,13.0501,13.0501,45810.0
2018-07-06 14:40:00,16.63,16.63,16.62,16.63,14409.0,13.0501,13.0501,13.0422,13.0501,14409.0
2018-07-06 14:50:00,16.63,16.65,16.63,16.64,13536.0,13.0501,13.0658,13.0501,13.0579,13536.0
2018-07-06 15:00:00,16.64,16.65,16.64,16.64,20592.0,13.0579,13.0658,13.0579,13.0579,20592.0
2018-07-06 15:10:00,16.64,16.65,16.64,16.64,11844.0,13.0579,13.0658,13.0579,13.0579,11844.0
2018-07-06 15:20:00,16.64,16.66,16.64,16.65,17088.0,13.0579,13.0736,13.0579,13.0658,17088.0
2018-07-06 15:30:00,16.65,16.65,16.63,16.63,16536.0,13.0658,13.0658,13.0501,13.0501,16536.0
2018-07-06 15:40:00,16.63,16.64,16.6,16.6,69957.0,13.0501,13.0579,13.0265,13.0265,69957.0
2018-07-06 15:50:00,16.6,16.63,16.6,16.62,55491.0,13.0265,13.0501,13.0265,13.0422,55491.0
2018-07-09 09:30:00,16.68,16.69,16.65,16.69,100686.0,13.0893,13.0972,13.0658,13.0972,100686.0
2018-07-09 09:40:00,16.69,16.69,16.67,16.67,57657.0,13.0972,13.0972,13.0815,13.0815,57657.0
2018-07-09 09:50:00,16.67,16.68,16.67,16.68,28818.0,13.0815,13.0893,13.0815,13.0893,28818.0
2018-07-09 10:00:00,16.68,16.68,16.67,16.67,79875.0,13.0893,13.0893,13.0815,13.0815,79875.0
2018-07-09 10:10:00,16.67,16.68,16.67,16.68,26844.0,13.0815,13.0893,13.0815,13.0893,26844.0
2018-07-09 10:20:00,16.68,16.69,16.68,16.69,27525.0,13.0893,13.0972,13.0893,13.0972,27525.0
2018-07-09 10:30:00,16.69,16.69,16.68,16.69,17760.0,13.0972,13.0972,13.0893,13.0972,17760.0
2018-07-09 10:40:00,16.69,16.7,16.68,16.69,42612.0,13.0972,13.105,13.0893,13.0972,42612.0
2018-07-09 10:50:00,16.69,16.71,16.69,16.71,17055.0,13.0972,13.1129,13.0972,13.1129,17055.0
2018-07-09 11:00:00,16.71,16.71,16.7,16.71,21270.0,13.1129,13.1129,13.105,13.1129,21270.0
2018-07-09 11:10:00,16.71,16.72,16.7,16.71,24684.0,13.1129,13.1207,13.105,13.1129,24684.0
2018-07-09 11:20:00,16.71,16.72,16.7,16.7,11691.0,13.1129,13.1207,13.105,13.105,11691.0
2018-07-09 11:30:00,16.7,16.71,16.7,16.71,15453.0,13.105,13.1129,13.105,13.1129,15453.0
2018-07-09 11:40:00,16.71,16.72,16.71,16.72,34041.0,13.1129,13.1207,13.1129,13.1207,34041.0
2018-07-09 11:50:00,16.72,16.73,16.7,16.73,24426.0,13.1207,13.1286,13.105,13.1286,24426.0
2018-07-09 12:00:00,16.72,16.74,16.72,16.74,42348.0,13.1207,13.1364,13.1207,13.1364,42348.0
2018-07-09 12:10:00,16.74,16.74,16.73,16.74,141579.0,13.1364,13.1364,13.1286,13.1364,141579.0
2018-07-09 12:20:00,16.74,16.74,16.73,16.73,103863.0,13.1364,13.1364,13.1286,13.1286,103863.0
2018-07-09 12:30:00,16.74,16.74,16.72,16.73,27747.0,13.1364,13.1364,13.1207,13.1286,27747.0
2018-07-09 12:40:00,16.73,16.73,16.73,16.73,74334.0,13.1286,13.1286,13.1286,13.1286,74334.0
2018-07-09 12:50:00,16.73,16.73,16.73,16.73,38967.0,13.1286,13.1286,13.1286,13.1286,38967.0
2018-07-09 13:00:00,16.72,16.73,16.71,16.71,14055.0,13.1207,13.1286,13.1129,13.1129,14055.0
2018-07-09 13:10:00,16.71,16.71,16.71,16.71,18855.0,13.1129,13.1129,13.1129,13.1129,18855.0
2018-07-09 13:20:00,16.71,16.72,16.71,16.72,12357.0,13.1129,13.1207,13.1129,13.1207,12357.0
2018-07-09 13:30:00,16.71,16.72,16.71,16.71,27894.0,13.1129,13.1207,13.1129,13.1129,27894.0
2018-07-09 13:40:00,16.71,16.71,16.7,16.71,35526.0,13.1129,13.1129,13.105,13.1129,35526.0
2018-07-09 13:50:00,16.72,16.72,16.71,16.72,13110.0,13.1207,13.1207,13.1129,13.1207,13110.0
2018-07-09 14:00:00,16.71,16.72,16.71,16.71,32811.0,13.1129,13.1207,13.1129,13.1129,32811.0
2018-07-09 14:10:00,16.71,16.71,16.71,16.71,11229.0,13.1129,13.1129,13.1129,13.1129,11229.0
2018-07-09 14:20:00,16.72,16.72,16.71,16.71,26793.0,13.1207,13.1207,13.1129,13.1129,26793.0
2018-07-09 14:30:00,16.71,16.71,16.71,16.71,51021.0,13.1129,13.1129,13.1129,13.1129,51021.0
2018-07-09 14:40:00,16.71,16.72,16.71,16.71,30570.0,13.1129,13.1207,13.1129,13.1129,30570.0
2018-07-09 14:50:00,16.71,16.72,16.71,16.72,26754.0,13.1129,13.1207,13.1129,13.1207,26754.0
2018-07-09 15:00:00,16.72,16.72,16.71,16.72,41661.0,13.1207,13.1207,13.1129,13.1207,41661.0
2018-07-09 15:10:00,16.72,16.72,16.71,16.71,12117.0,13.1207,13.1207,13.1129,13.1129,12117.0
2018-07-09 15:20:00,16.71,16.72,16.71,16.71,24216.0,13.1129,13.1207,13.1129,13.1129,24216.0
2018-07-09 15:30:00,16.71,16.72,16.71,16.72,5526.0,13.1129,13.1207,13.1129,13.1207,5526.0
2018-07-09 15:40:00,16.72,16.72,16.71,16.72,101058.0,13.1207,13.1207,13.1129,13.1207,101058.0
2018-07-09 15:50:00,16.72,16.72,16.71,16.71,24486.0,13.1207,13.1207,13.1129,13.1129,24486.0
2018-07-10 09:30:00,16.77,16.81,16.77,16.8,91650.0,13.1599,13.1913,13.1599,13.1835,91650.0
2018-07-10 09:40:00,16.8,16.81,16.79,16.8,35643.0,13.1835,13.1913,13.1756,13.1835,35643.0
2018-07-10 09:50:00,16.8,16.82,16.8,16.81,75468.0,13.1835,13.1992,13.1835,13.1913,75468.0
2018-07-10 10:00:00,16.81,16.83,16.79,16.82,62400.0,13.1913,13.207,13.1756,13.1992,62400.0
2018-07-10 10:10:00,16.82,16.83,16.82,16.82,17538.0,13.1992,13.207,13.1992,13.1992,17538.0
2018-07-10 10:20:00,16.83,16.83,16.81,16.82,14799.0,13.207,13.207,13.1913,13.1992,14799.0
2018-07-10 10:30:00,16.81,16.83,16.81,16.83,57723.0,13.1913,13.207,13.1913,13.207,57723.0
2018-07-10 10:40:00,16.83,16.83,16.82,16.82,29220.0,13.207,13.207,13.1992,13.1992,29220.0
2018-07-10 10:50:00,16.82,16.82,16.81,16.82,40191.0,13.1992,13.1992,13.1913,13.1992,40191.0
2018-07-10 11:00:00,16.82,16.82,16.81,16.82,56256.0,13.1992,13.1992,13.1913,13.1992,56256.0
2018-07-10 11:10:00,16.81,16.81,16.8,16.8,48981.0,13.1913,13.1913,13.1835,13.1835,48981.0
2018-07-10 11:20:00,16.8,16.8,16.78,16.79,175038.0,13.1835,13.1835,13.1678,13.1756,175038.0
2018-07-10 11:30:00,16.79,16.8,16.79,16.8,23304.0,13.1756,13.1835,13.1756,13.1835,23304.0
2018-07-10 11:40:00,16.8,16.81,16.79,16.8,16413.0,13.1835,13.1913,13.1756,13.1835,16413.0
2018-07-10 11:50:00,16.8,16.81,16.8,16.81,21105.0,13.1835,13.1913,13.1835,13.1913,21105.0
2018-07-10 12:00:00,16.81,16.82,16.81,16.81,21399.0,13.1913,13.1992,13.1913,13.1913,21399.0
2018-07-10 12:10:00,16.81,16.82,16.81,16.81,20592.0,13.1913,13.1992,13.1913,13.1913,20592.0
2018-07-10 12:20:00,16.82,16.82,16.81,16.82,65304.0,13.1992,13.1992,13.1913,13.1992,65304.0
2018-07-10 12:30:00,16.82,16.82,16.82,16.82,84795.0,13.1992,13.1992,13.1992,13.1992,84795.0
2018-07-10 12:40:00,16.82,16.82,16.81,16.81,10686.0,13.1992,13.1992,13.1913,13.1913,10686.0
2018-07-10 12:50:00,16.81,16.82,16.81,16.82,12492.0,13.1913,13.1992,13.1913,13.1992,12492.0
2018-07-10 13:00:00,16.82,16.82,16.82,16.82,19527.0,13.1992,13.1992,13.1992,13.1992,19527.0
2018-07-10 13:10:00,16.81,16.82,16.81,16.82,21315.0,13.1913,13.1992,13.1913,13.1992,21315.0
2018-07-10 13:20:00,16.82,16.82,16.81,16.81,27474.0,13.1992,13.1992,13.1913,13.1913,27474.0
2018-07-10 13:30:00,16.81,16.81,16.8,16.8,69264.0,13.1913,13.1913,13.1835,13.1835,69264.0
2018-07-10 13:40:00,16.8,16.81,16.8,16.81,27180.0,13.1835,13.1913,13.1835,13.1913,27180.0
2018-07-10 13:50:00,16.8,16.82,16.8,16.81,15225.0,13.1835,13.1992,13.1835,13.1913,15225.0
2018-07-10 14:00:00,16.82,16.82,16.81,16.82,12432.0,13.1992,13.1992,13.1913,13.1992,12432.0
2018-07-10 14:10:00,16.82,16.83,16.82,16.82,37044.0,13.1992,13.207,13.1992,13.1992,37044.0
2018-07-10 14:20:00,16.82,16.83,16.82,16.83,13053.0,13.1992,13.207,13.1992,13.207,13053.0
2018-07-10 14:30:00,16.83,16.84,16.83,16.83,90738.0,13.207,13.2149,13.207,13.207,90738.0
2018-07-10 14:40:00,16.84,16.84,16.83,16.84,26814.0,13.2149,13.2149,13.207,13.2149,26814.0
2018-07-10 14:50:00,16.84,16.84,16.83,16.84,22008.0,13.2149,13.2149,13.207,13.2149,22008.0
2018-07-10 15:00:00,16.84,16.84,16.84,16.84,7254.0,13.2149,13.2149,13.2149,13.2149,7254.0
2018-07-10 15:10:00,16.84,16.85,16.84,16.85,19995.0,13.2149,13.2227,13.2149,13.2227,19995.0
2018-07-10 15:20:00,16.85,16.85,16.84,16.85,31974.0,13.2227,13.2227,13.2149,13.2227,31974.0
2018-07-10 15:30:00,16.84,16.86,16.84,16.86,24438.0,13.2149,13.2306,13.2149,13.2306,24438.0
2018-07-10 15:40:00,16.86,16.86,16.85,16.85,79188.0,13.2306,13.2306,13.2227,13.2227,79188.0
2018-07-10 15:50:00,16.85,16.87,16.85,16.85,99297.0,13.2227,13.2384,13.2227,13.2227,99297.0
2018-07-11 09:30:00,16.78,16.78,16.76,16.77,78789.0,13.1678,13.1678,13.1521,13.1599,78789.0
2018-07-11 09:40:00,16.77,16.78,16.75,16.75,44457.0,13.1599,13.1678,13.1443,13.1443,44457.0
2018-07-11 09:50:00,16.74,16.76,16.74,16.74,48303.0,13.1364,13.1521,13.1364,13.1364,48303.0
2018-07-11 10:00:00,16.74,16.75,16.73,16.74,36372.0,13.1364,13.1443,13.1286,13.1364,36372.0
2018-07-11 10:10:00,16.74,16.76,16.73,16.75,26211.0,13.1364,13.1521,13.1286,13.1443,26211.0
2018-07-11 10:20:00,16.75,16.76,16.74,16.76,96570.0,13.1443,13.1521,13.1364,13.1521,96570.0
2018-07-11 10:30:00,16.76,16.77,16.76,16.76,17733.0,13.1521,13.1599,13.1521,13.1521,17733.0
2018-07-11 10:40:00,16.76,16.76,16.74,16.75,27747.0,13.1521,13.1521,13.1364,13.1443,27747.0
2018-07-11 10:50:00,16.75,16.76,16.75,16.76,45516.0,13.1443,13.1521,13.1443,13.1521,45516.0
2018-07-11 11:00:00,16.76,16.78,16.76,16.78,33678.0,13.1521,13.1678,13.1521,13.1678,33678.0
2018-07-11 11:10:00,16.77,16.78,16.75,16.76,30381.0,13.1599,13.1678,13.1443,13.1521,30381.0
2018-07-11 11:20:00,16.76,16.76,16.74,16.75,46242.0,13.1521,13.1521,13.1364,13.1443,46242.0
2018-07-11 11:30:00,16.74,16.76,16.73,16.75,59355.0,13.1364,13.1521,13.1286,13.1443,59355.0
2018-07-11 11:40:00,16.75,16.76,16.73,16.74,22758.0,13.1443,13.1521,13.1286,13.1364,22758.0
2018-07-11 11:50:00,16.74,16.74,16.73,16.73,17643.0,13.1364,13.1364,13.1286,13.1286,17643.0
2018-07-11 12:00:00,16.73,16.73,16.72,16.73,16173.0,13.1286,13.1286,13.1207,13.1286,16173.0
2018-07-11 12:10:00,16.72,16.74,16.72,16.73,20487.0,13.1207,13.1364,13.1207,13.1286,20487.0
2018-07-11 12:20:00,16.73,16.73,16.72,16.73,35796.0,13.1286,13.1286,13.1207,13.1286,35796.0
2018-07-11 12:30:00,16.73,16.74,16.73,16.73,19314.0,13.1286,13.1364,13.1286,13.1286,19314.0
2018-07-11 12:40:00,16.73,16.73,16.72,16.73,57984.0,13.1286,13.1286,13.1207,13.1286,57984.0
2018-07-11 12:50:00,16.73,16.73,16.71,16.72,13617.0,13.1286,13.1286,13.1129,13.1207,13617.0
2018-07-11 13:00:00,16.72,16.72,16.71,16.71,82353.0,13.1207,13.1207,13.1129,13.1129,82353.0
2018-07-11 13:10:00,16.71,16.72,16.7,16.72,29121.0,13.1129,13.1207,13.105,13.1207,29121.0
2018-07-11 13:20:00,16.72,16.73,16.71,16.73,20001.0,13.1207,13.1286,13.1129,13.1286,20001.0
2018-07-11 13:30:00,16.73,16.74,16.72,16.73,21426.0,13.1286,13.1364,13.1207,13.1286,21426.0
2018-07-11 13:40:00,16.73,16.73,16.72,16.72,32859.0,13.1286,13.1286,13.1207,13.1207,32859.0
2018-07-11 13:50:00,16.71,16.71,16.7,16.71,14490.0,13.1129,13.1129,13.105,13.1129,14490.0
2018-07-11 14:00:00,16.71,16.72,16.71,16.71,38232.0,13.1129,13.1207,13.1129,13.1129,38232.0
2018-07-11 14:10:00,16.7,16.7,16.69,16.69,17625.0,13.105,13.105,13.0972,13.0972,17625.0
2018-07-11 14:20:00,16.7,16.72,16.69,16.72,26871.0,13.105,13.1207,13.0972,13.1207,26871.0
2018-07-11 14:30:00,16.72,16.73,16.72,16.73,13131.0,13.1207,13.1286,13.1207,13.1286,13131.0
2018-07-11 14:40:00,16.72,16.73,16.71,16.72,15678.0,13.1207,13.1286,13.1129,13.1207,15678.0
2018-07-11 14:50:00,16.73,16.73,16.72,16.73,5640.0,13.1286,13.1286,13.1207,13.1286,5640.0
2018-07-11 15:00:00,16.72,16.74,16.72,16.73,22899.0,13.1207,13.1364,13.1207,13.1286,22899.0
2018-07-11 15:10:00,16.74,16.74,16.72,16.72,39345.0,13.1364,13.1364,13.1207,13.1207,39345.0
2018-07-11 15:20:00,16.72,16.72,16.71,16.71,21633.0,13.1207,13.1207,13.1129,13.1129,21633.0
2018-07-11 15:30:00,16.71,16.73,16.71,16.72,41100.0,13.1129,13.1286,13.1129,13.1207,41100.0
2018-07-11 15:40:00,16.72,16.73,16.72,16.73,19833.0,13.1207,13.1286,13.1207,13.1286,19833.0
2018-07-11 15:50:00,16.73,16.73,16.71,16.71,39633.0,13.1286,13.1286,13.1129,13.1129,39633.0
2018-07-12 09:30:00,16.79,16.8,16.78,16.78,47112.0,13.1756,13.1835,13.1678,13.1678,47112.0
2018-07-12 09:40:00,16.78,16.78,16.76,16.77,33099.0,13.1678,13.1678,13.1521,13.1599,33099.0
2018-07-12 09:50:00,16.77,16.8,16.76,16.8,20262.0,13.1599,13.1835,13.1521,13.1835,20262.0
2018-07-12 10:00:00,16.8,16.81,16.8,16.81,46986.0,13.1835,13.1913,13.1835,13.1913,46986.0
2018-07-12 10:10:00,16.8,16.81,16.79,16.79,20547.0,13.1835,13.1913,13.1756,13.1756,20547.0
2018-07-12 10:20:00,16.79,16.82,16.79,16.82,20397.0,13.1756,13.1992,13.1756,13.1992,20397.0
2018-07-12 10:30:00,16.82,16.82,16.8,16.8,24072.0,13.1992,13.1992,13.1835,13.1835,24072.0
2018-07-12 10:40:00,16.8,16.81,16.79,16.79,30189.0,13.1835,13.1913,13.1756,13.1756,30189.0
2018-07-12 10:50:00,16.79,16.79,16.78,16.79,28899.0,13.1756,13.1756,13.1678,13.1756,28899.0
2018-07-12 11:00:00,16.8,16.8,16.79,16.8,19743.0,13.1835,13.1835,13.1756,13.1835,19743.0
2018-07-12 11:10:00,16.8,16.8,16.79,16.79,34248.0,13.1835,13.1835,13.1756,13.1756,34248.0
2018-07-12 11:20:00,16.79,16.79,16.78,16.78,26553.0,13.1756,13.1756,13.1678,13.1678,26553.0
2018-07-12 11:30:00,16.78,16.79,16.77,16.78,45123.0,13.1678,13.1756,13.1599,13.1678,45123.0
2018-07-12 11:40:00,16.78,16.79,16.77,16.79,11754.0,13.1678,13.1756,13.1599,13.1756,11754.0
2018-07-12 11:50:00,16.79,16.8,16.78,16.8,12063.0,13.1756,13.1835,13.1678,13.1835,12063.0
2018-07-12 12:00:00,16.8,16.8,16.79,16.8,55491.0,13.1835,13.1835,13.1756,13.1835,55491.0
2018-07-12 12:10:00,16.79,16.8,16.79,16.8,20772.0,13.1756,13.1835,13.1756,13.1835,20772.0
2018-07-12 12:20:00,16.8,16.8,16.8,16.8,39093.0,13.1835,13.1835,13.1835,13.1835,39093.0
2018-07-12 12:30:00,16.81,16.81,16.8,16.8,26871.0,13.1913,13.1913,13.1835,13.1835,26871.0
2018-07-12 12:40:00,16.8,16.8,16.78,16.79,73560.0,13.1835,13.1835,13.1678,13.1756,73560.0
2018-07-12 12:50:00,16.79,16.82,16.79,16.82,28536.0,13.1756,13.1992,13.1756,13.1992,28536.0
2018-07-12 13:00:00,16.82,16.83,16.81,16.82,20817.0,13.1992,13.207,13.1913,13.1992,20817.0
2018-07-12 13:10:00,16.82,16.82,16.81,16.81,15906.0,13.1992,13.1992,13.1913,13.1913,15906.0
2018-07-12 13:20:00,16.81,16.81,16.8,16.81,22698.0,13.1913,13.1913,13.1835,13.1913,22698.0
2018-07-12 13:30:00,16.82,16.82,16.79,16.8,43455.0,13.1992,13.1992,13.1756,13.1835,43455.0
2018-07-12 13:40:00,16.8,16.8,16.79,16.79,8973.0,13.1835,13.1835,13.1756,13.1756,8973.0
2018-07-12 13:50:00,16.78,16.79,16.78,16.78,24570.0,13.1678,13.1756,13.1678,13.1678,24570.0
2018-07-12 14:00:00,16.78,16.78,16.77,16.78,241311.0,13.1678,13.1678,13.1599,13.1678,241311.0
2018-07-12 14:10:00,16.77,16.78,16.77,16.77,78390.0,13.1599,13.1678,13.1599,13.1599,78390.0
2018-07-12 14:20:00,16.77,16.78,16.77,16.78,19017.0,13.1599,13.1678,13.1599,13.1678,19017.0
2018-07-12 14:30:00,16.77,16.77,16.76,16.76,50145.0,13.1599,13.1599,13.1521,13.1521,50145.0
2018-07-12 14:40:00,16.77,16.77,16.76,16.77,27294.0,13.1599,13.1599,13.1521,13.1599,27294.0
2018-07-12 14:50:00,16.77,16.77,16.77,16.77,47730.0,13.1599,13.1599,13.1599,13.1599,47730.0
2018-07-12 15:00:00,16.77,16.79,16.77,16.78,37476.0,13.1599,13.1756,13.1599,13.1678,37476.0
2018-07-12 15:10:00,16.77,16.78,16.77,16.78,16311.0,13.1599,13.1678,13.1599,13.1678,16311.0
2018-07-12 15:20:00,16.78,16.78,16.76,16.78,29964.0,13.1678,13.1678,13.1521,13.1678,29964.0
2018-07-12 15:30:00,16.78,16.78,16.78,16.78,7995.0,13.1678,13.1678,13.1678,13.1678,7995.0
2018-07-12 15:40:00,16.78,16.78,16.77,16.78,10800.0,13.1678,13.1678,13.1599,13.1678,10800.0
2018-07-12 15:50:00,16.78,16.8,16.77,16.79,129645.0,13.1678,13.1835,13.1599,13.1756,129645.0
2018-07-13 09:30:00,16.79,16.84,16.79,16.84,72627.0,13.1756,13.2149,13.1756,13.2149,72627.0
2018-07-13 09:40:00,16.84,16.86,16.82,16.85,54981.0,13.2149,13.2306,13.1992,13.2227,54981.0
2018-07-13 09:50:00,16.85,16.85,16.84,16.85,35022.0,13.2227,13.2227,13.2149,13.2227,35022.0
2018-07-13 10:00:00,16.85,16.85,16.84,16.85,38895.0,13.2227,13.2227,13.2149,13.2227,38895.0
2018-07-13 10:10:00,16.84,16.85,16.84,16.84,37851.0,13.2149,13.2227,13.2149,13.2149,37851.0
2018-07-13 10:20:00,16.84,16.84,16.83,16.83,19740.0,13.2149,13.2149,13.207,13.207,19740.0
2018-07-13 10:30:00,16.83,16.85,16.83,16.84,28323.0,13.207,13.2227,13.207,13.2149,28323.0
2018-07-13 10:40:00,16.85,16.86,16.84,16.85,25110.0,13.2227,13.2306,13.2149,13.2227,25110.0
2018-07-13 10:50:00,16.86,16.86,16.85,16.86,11247.0,13.2306,13.2306,13.2227,13.2306,11247.0
2018-07-13 11:00:00,16.86,16.87,16.86,16.87,17580.0,13.2306,13.2384,13.2306,13.2384,17580.0
2018-07-13 11:10:00,16.87,16.87,16.85,16.85,15699.0,13.2384,13.2384,13.2227,13.2227,15699.0
2018-07-13 11:20:00,16.86,16.86,16.85,16.86,24684.0,13.2306,13.2306,13.2227,13.2306,24684.0
2018-07-13 11:30:00,16.86,16.86,16.85,16.86,18948.0,13.2306,13.2306,13.2227,13.2306,18948.0
2018-07-13 11:40:00,16.86,16.87,16.85,16.86,46182.0,13.2306,13.2384,13.2227,13.2306,46182.0
2018-07-13 11:50:00,16.86,16.86,16.86,16.86,11049.0,13.2306,13.2306,13.2306,13.2306,11049.0
2018-07-13 12:00:00,16.87,16.87,16.86,16.87,13332.0,13.2384,13.2384,13.2306,13.2384,13332.0
2018-07-13 12:10:00,16.87,16.87,16.86,16.87,15354.0,13.2384,13.2384,13.2306,13.2384,15354.0
2018-07-13 12:20:00,16.87,16.87,16.86,16.87,47343.0,13.2384,13.2384,13.2306,13.2384,47343.0
2018-07-13 12:30:00,16.87,16.87,16.86,16.86,16110.0,13.2384,13.2384,13.2306,13.2306,16110.0
2018-07-13 12:40:00,16.87,16.88,16.87,16.87,18351.0,13.2384,13.2463,13.2384,13.2384,18351.0
2018-07-13 12:50:00,16.87,16.89,16.87,16.89,50175.0,13.2384,13.2541,13.2384,13.2541,50175.0
2018-07-13 13:00:00,16.89,16.89,16.88,16.88,21450.0,13.2541,13.2541,13.2463,13.2463,21450.0
2018-07-13 13:10:00,16.88,16.88,16.87,16.87,8418.0,13.2463,13.2463,13.2384,13.2384,8418.0
2018-07-13 13:20:00,16.87,16.88,16.87,16.88,25242.0,13.2384,13.2463,13.2384,13.2463,25242.0
2018-07-13 13:30:00,16.88,16.88,16.86,16.87,16032.0,13.2463,13.2463,13.2306,13.2384,16032.0
2018-07-13 13:40:00,16.86,16.86,16.86,16.86,53037.0,13.2306,13.2306,13.2306,13.2306,53037.0
2018-07-13 13:50:00,16.87,16.88,16.87,16.88,8427.0,13.2384,13.2463,13.2384,13.2463,8427.0
2018-07-13 14:00:00,16.88,16.88,16.87,16.87,17154.0,13.2463,13.2463,13.2384,13.2384,17154.0
2018-07-13 14:10:00,16.87,16.87,16.86,16.87,41175.0,13.2384,13.2384,13.2306,13.2384,41175.0
2018-07-13 14:20:00,16.86,16.87,16.86,16.87,44277.0,13.2306,13.2384,13.2306,13.2384,44277.0
2018-07-13 14:30:00,16.87,16.87,16.86,16.86,6555.0,13.2384,13.2384,13.2306,13.2306,6555.0
2018-07-13 14:40:00,16.86,16.87,16.86,16.86,22017.0,13.2306,13.2384,13.2306,13.2306,22017.0
2018-07-13 14:50:00,16.86,16.87,16.86,16.86,25563.0,13.2306,13.2384,13.2306,13.2306,25563.0
2018-07-13 15:00:00,16.87,16.87,16.86,16.87,28569.0,13.2384,13.2384,13.2306,13.2384,28569.0
2018-07-13 15:10:00,16.87,16.87,16.86,16.87,25425.0,13.2384,13.2384,13.2306,13.2384,25425.0
2018-07-13 15:20:00,16.86,16.86,16.85,16.86,13158.0,13.2306,13.2306,13.2227,13.2306,13158.0
2018-07-13 15:30:00,16.86,16.87,16.86,16.87,21228.0,13.2306,13.2384,13.2306,13.2384,21228.0
2018-07-13 15:40:00,16.87,16.87,16.85,16.86,61002.0,13.2384,13.2384,13.2227,13.2306,61002.0
2018-07-13 15:50:00,16.86,16.86,16.85,16.86,72024.0,13.2306,13.2306,13.2227,13.2306,72024.0
2018-07-16 09:30:00,16.86,16.87,16.83,16.83,68691.0,13.2306,13.2384,13.207,13.207,68691.0
2018-07-16 09:40:00,16.84,16.85,16.83,16.83,19857.0,13.2149,13.2227,13.207,13.207,19857.0
2018-07-16 09:50:00,16.83,16.84,16.83,16.83,48321.0,13.207,13.2149,13.207,13.207,48321.0
2018-07-16 10:00:00,16.83,16.84,16.81,16.81,15069.0,13.207,13.2149,13.1913,13.1913,15069.0
2018-07-16 10:10:00,16.81,16.82,16.81,16.82,37227.0,13.1913,13.1992,13.1913,13.1992,37227.0
2018-07-16 10:20:00,16.82,16.82,16.81,16.82,27585.0,13.1992,13.1992,13.1913,13.1992,27585.0
2018-07-16 10:30:00,16.82,16.83,16.81,16.82,15828.0,13.1992,13.207,13.1913,13.1992,15828.0
2018-07-16 10:40:00,16.81,16.82,16.8,16.81,20391.0,13.1913,13.1992,13.1835,13.1913,20391.0
2018-07-16 10:50:00,16.8,16.81,16.8,16.8,11637.0,13.1835,13.1913,13.1835,13.1835,11637.0
2018-07-16 11:00:00,16.8,16.82,16.8,16.82,54981.0,13.1835,13.1992,13.1835,13.1992,54981.0
2018-07-16 11:10:00,16.82,16.82,16.81,16.82,22803.0,13.1992,13.1992,13.1913,13.1992,22803.0
2018-07-16 11:20:00,16.82,16.82,16.82,16.82,23676.0,13.1992,13.1992,13.1992,13.1992,23676.0
2018-07-16 11:30:00,16.82,16.82,16.8,16.81,18213.0,13.1992,13.1992,13.1835,13.1913,18213.0
2018-07-16 11:40:00,16.81,16.81,16.8,16.8,31269.0,13.1913,13.1913,13.1835,13.1835,31269.0
2018-07-16 11:50:00,16.8,16.81,16.8,16.81,15720.0,13.1835,13.1913,13.1835,13.1913,15720.0
2018-07-16 12:00:00,16.81,16.81,16.8,16.81,12822.0,13.1913,13.1913,13.1835,13.1913,12822.0
2018-07-16 12:10:00,16.81,16.81,16.8,16.81,15735.0,13.1913,13.1913,13.1835,13.1913,15735.0
2018-07-16 12:20:00,16.81,16.83,16.81,16.82,120648.0,13.1913,13.207,13.1913,13.1992,120648.0
2018-07-16 12:30:00,16.83,16.83,16.82,16.82,28470.0,13.207,13.207,13.1992,13.1992,28470.0
2018-07-16 12:40:00,16.82,16.82,16.82,16.82,23493.0,13.1992,13.1992,13.1992,13.1992,23493.0
2018-07-16 12:50:00,16.83,16.83,16.82,16.83,91524.0,13.207,13.207,13.1992,13.207,91524.0
2018-07-16 13:00:00,16.83,16.83,16.83,16.83,53949.0,13.207,13.207,13.207,13.207,53949.0
2018-07-16 13:10:00,16.83,16.83,16.82,16.83,31983.0,13.207,13.207,13.1992,13.207,31983.0
2018-07-16 13:20:00,16.83,16.83,16.82,16.82,20460.0,13.207,13.207,13.1992,13.1992,20460.0
2018-07-16 13:30:00,16.82,16.82,16.81,16.82,85530.0,13.1992,13.1992,13.1913,13.1992,85530.0
2018-07-16 13:40:00,16.82,16.82,16.81,16.82,9108.0,13.1992,13.1992,13.1913,13.1992,9108.0
2018-07-16 13:50:00,16.81,16.82,16.81,16.81,16251.0,13.1913,13.1992,13.1913,13.1913,16251.0
2018-07-16 14:00:00,16.82,16.82,16.81,16.81,14511.0,13.1992,13.1992,13.1913,13.1913,14511.0
2018-07-16 14:10:00,16.82,16.82,16.81,16.81,14127.0,13.1992,13.1992,13.1913,13.1913,14127.0
2018-07-16 14:20:00,16.81,16.82,16.81,16.81,10431.0,13.1913,13.1992,13.1913,13.1913,10431.0
2018-07-16 14:30:00,16.81,16.81,16.8,16.81,14784.0,13.1913,13.1913,13.1835,13.1913,14784.0
2018-07-16 14:40:00,16.81,16.81,16.79,16.8,17754.0,13.1913,13.1913,13.1756,13.1835,17754.0
2018-07-16 14:50:00,16.8,16.8,16.79,16.8,10242.0,13.1835,13.1835,13.1756,13.1835,10242.0
2018-07-16 15:00:00,16.8,16.81,16.8,16.81,10065.0,13.1835,13.1913,13.1835,13.1913,10065.0
2018-07-16 15:10:00,16.81,16.81,16.81,16.81,40683.0,13.1913,13.1913,13.1913,13.1913,40683.0
2018-07-16 15:20:00,16.81,16.82,16.81,16.82,3558.0,13.1913,13.1992,13.1913,13.1992,3558.0
2018-07-16 15:30:00,16.82,16.82,16.81,16.82,19044.0,13.1992,13.1992,13.1913,13.1992,19044.0
2018-07-16 15:40:00,16.82,16.82,16.81,16.81,32307.0,13.1992,13.1992,13.1913,13.1913,32307.0
2018-07-16 15:50:00,16.81,16.82,16.81,16.82,50811.0,13.1913,13.1992,13.1913,13.1992,50811.0
2018-07-17 09:30:00,16.78,16.83,16.78,16.8,58116.0,13.1678,13.207,13.1678,13.1835,58116.0
2018-07-17 09:40:00,16.8,16.82,16.79,16.81,74946.0,13.1835,13.1992,13.1756,13.1913,74946.0
2018-07-17 09:50:00,16.81,16.82,16.8,16.8,40791.0,13.1913,13.1992,13.1835,13.1835,40791.0
2018-07-17 10:00:00,16.81,16.82,16.8,16.8,49500.0,13.1913,13.1992,13.1835,13.1835,49500.0
2018-07-17 10:10:00,16.8,16.81,16.79,16.81,35499.0,13.1835,13.1913,13.1756,13.1913,35499.0
2018-07-17 10:20:00,16.81,16.82,16.8,16.82,16482.0,13.1913,13.1992,13.1835,13.1992,16482.0
2018-07-17 10:30:00,16.82,16.83,16.82,16.83,20115.0,13.1992,13.207,13.1992,13.207,20115.0
2018-07-17 10:40:00,16.82,16.82,16.82,16.82,30993.0,13.1992,13.1992,13.1992,13.1992,30993.0
2018-07-17 10:50:00,16.81,16.84,16.81,16.84,17580.0,13.1913,13.2149,13.1913,13.2149,17580.0
2018-07-17 11:00:00,16.83,16.84,16.83,16.84,17499.0,13.207,13.2149,13.207,13.2149,17499.0
2018-07-17 11:10:00,16.84,16.85,16.83,16.84,33969.0,13.2149,13.2227,13.207,13.2149,33969.0
2018-07-17 11:20:00,16.84,16.84,16.83,16.84,30318.0,13.2149,13.2149,13.207,13.2149,30318.0
2018-07-17 11:30:00,16.84,16.84,16.83,16.83,22173.0,13.2149,13.2149,13.207,13.207,22173.0
2018-07-17 11:40:00,16.83,16.85,16.83,16.85,29814.0,13.207,13.2227,13.207,13.2227,29814.0
2018-07-17 11:50:00,16.85,16.86,16.85,16.86,18966.0,13.2227,13.2306,13.2227,13.2306,18966.0
2018-07-17 12:00:00,16.86,16.86,16.85,16.85,16299.0,13.2306,13.2306,13.2227,13.2227,16299.0
2018-07-17 12:10:00,16.85,16.87,16.85,16.86,47028.0,13.2227,13.2384,13.2227,13.2306,47028.0
2018-07-17 12:20:00,16.86,16.87,16.86,16.87,29178.0,13.2306,13.2384,13.2306,13.2384,29178.0
2018-07-17 12:30:00,16.87,16.87,16.85,16.85,11886.0,13.2384,13.2384,13.2227,13.2227,11886.0
2018-07-17 12:40:00,16.85,16.86,16.85,16.86,9645.0,13.2227,13.2306,13.2227,13.2306,9645.0
2018-07-17 12:50:00,16.86,16.87,16.86,16.87,96810.0,13.2306,13.2384,13.2306,13.2384,96810.0
2018-07-17 13:00:00,16.87,16.87,16.86,16.86,28149.0,13.2384,13.2384,13.2306,13.2306,28149.0
2018-07-17 13:10:00,16.86,16.87,16.86,16.86,9438.0,13.2306,13.2384,13.2306,13.2306,9438.0
2018-07-17 13:20:00,16.86,16.86,16.85,16.86,16467.0,13.2306,13.2306,13.2227,13.2306,16467.0
2018-07-17 13:30:00,16.86,16.87,16.86,16.87,11853.0,13.2306,13.2384,13.2306,13.2384,11853.0
2018-07-17 13:40:00,16.86,16.88,16.86,16.87,27006.0,13.2306,13.2463,13.2306,13.2384,27006.0
2018-07-17 13:50:00,16.88,16.88,16.87,16.87,15462.0,13.2463,13.2463,13.2384,13.2384,15462.0
2018-07-17 14:00:00,16.87,16.87,16.86,16.86,23136.0,13.2384,13.2384,13.2306,13.2306,23136.0
2018-07-17 14:10:00,16.86,16.86,16.85,16.86,10080.0,13.2306,13.2306,13.2227,13.2306,10080.0
2018-07-17 14:20:00,16.86,16.87,16.86,16.87,12498.0,13.2306,13.2384,13.2306,13.2384,12498.0
2018-07-17 14:30:00,16.86,16.87,16.86,16.86,11760.0,13.2306,13.2384,13.2306,13.2306,11760.0
2018-07-17 14:40:00,16.86,16.87,16.86,16.86,10389.0,13.2306,13.2384,13.2306,13.2306,10389.0
2018-07-17 14:50:00,16.86,16.86,16.85,16.86,23061.0,13.2306,13.2306,13.2227,13.2306,23061.0
2018-07-17 15:00:00,16.85,16.87,16.85,16.87,22860.0,13.2227,13.2384,13.2227,13.2384,22860.0
2018-07-17 15:10:00,16.86,16.87,16.86,16.87,18522.0,13.2306,13.2384,13.2306,13.2384,18522.0
2018-07-17 15:20:00,16.87,16.88,16.87,16.88,31020.0,13.2384,13.2463,13.2384,13.2463,31020.0
2018-07-17 15:30:00,16.87,16.88,16.87,16.87,26937.0,13.2384,13.2463,13.2384,13.2384,26937.0
2018-07-17 15:40:00,16.87,16.88,16.86,16.87,53565.0,13.2384,13.2463,13.2306,13.2384,53565.0
2018-07-17 15:50:00,16.87,16.87,16.86,16.86,85473.0,13.2384,13.2384,13.2306,13.2306,85473.0
2018-07-18 09:30:00,16.86,16.87,16.86,16.87,33333.0,13.2306,13.2384,13.2306,13.2384,33333.0
2018-07-18 09:40:00,16.87,16.87,16.86,16.87,46695.0,13.2384,13.2384,13.2306,13.2384,46695.0
2018-07-18 09:50:00,16.87,16.87,16.86,16.86,24492.0,13.2384,13.2384,13.2306,13.2306,24492.0
2018-07-18 10:00:00,16.86,16.86,16.84,16.84,49587.0,13.2306,13.2306,13.2149,13.2149,49587.0
2018-07-18 10:10:00,16.84,16.85,16.84,16.85,13446.0,13.2149,13.2227,13.2149,13.2227,13446.0
2018-07-18 10:20:00,16.84,16.85,16.84,16.85,10518.0,13.2149,13.2227,13.2149,13.2227,10518.0
2018-07-18 10:30:00,16.85,16.85,16.84,16.85,19533.0,13.2227,13.2227,13.2149,13.2227,19533.0
2018-07-18 10:40:00,16.85,16.85,16.83,16.84,30762.0,13.2227,13.2227,13.207,13.2149,30762.0
2018-07-18 10:50:00,16.83,16.84,16.83,16.84,26175.0,13.207,13.2149,13.207,13.2149,26175.0
2018-07-18 11:00:00,16.83,16.84,16.83,16.84,8850.0,13.207,13.2149,13.207,13.2149,8850.0
2018-07-18 11:10:00,16.85,16.85,16.84,16.84,17475.0,13.2227,13.2227,13.2149,13.2149,17475.0
2018-07-18 11:20:00,16.84,16.84,16.83,16.84,11484.0,13.2149,13.2149,13.207,13.2149,11484.0
2018-07-18 11:30:00,16.84,16.85,16.84,16.85,15060.0,13.2149,13.2227,13.2149,13.2227,15060.0
2018-07-18 11:40:00,16.85,16.86,16.85,16.85,18609.0,13.2227,13.2306,13.2227,13.2227,18609.0
2018-07-18 11:50:00,16.85,16.87,16.85,16.87,22293.0,13.2227,13.2384,13.2227,13.2384,22293.0
2018-07-18 12:00:00,16.87,16.88,16.86,16.88,40401.0,13.2384,13.2463,13.2306,13.2463,40401.0
2018-07-18 12:10:00,16.87,16.87,16.87,16.87,14238.0,13.2384,13.2384,13.2384,13.2384,14238.0
2018-07-18 12:20:00,16.87,16.87,16.87,16.87,7293.0,13.2384,13.2384,13.2384,13.2384,7293.0
2018-07-18 12:30:00,16.87,16.87,16.86,16.87,13161.0,13.2384,13.2384,13.2306,13.2384,13161.0
2018-07-18 12:40:00,16.87,16.87,16.87,16.87,10080.0,13.2384,13.2384,13.2384,13.2384,10080.0
2018-07-18 12:50:00,16.87,16.87,16.86,16.86,17580.0,13.2384,13.2384,13.2306,13.2306,17580.0
2018-07-18 13:00:00,16.86,16.87,16.86,16.86,14070.0,13.2306,13.2384,13.2306,13.2306,14070.0
2018-07-18 13:10:00,16.86,16.87,16.86,16.87,9837.0,13.2306,13.2384,13.2306,13.2384,9837.0
2018-07-18 13:20:00,16.87,16.87,16.86,16.87,25953.0,13.2384,13.2384,13.2306,13.2384,25953.0
2018-07-18 13:30:00,16.87,16.87,16.86,16.87,9462.0,13.2384,13.2384,13.2306,13.2384,9462.0
2018-07-18 13:40:00,16.86,16.86,16.86,16.86,4518.0,13.2306,13.2306,13.2306,13.2306,4518.0
2018-07-18 13:50:00,16.86,16.86,16.85,16.86,10935.0,13.2306,13.2306,13.2227,13.2306,10935.0
2018-07-18 14:00:00,16.86,16.86,16.86,16.86,4212.0,13.2306,13.2306,13.2306,13.2306,4212.0
2018-07-18 14:10:00,16.85,16.86,16.85,16.86,8769.0,13.2227,13.2306,13.2227,13.2306,8769.0
2018-07-18 14:20:00,16.86,16.87,16.86,16.87,20460.0,13.2306,13.2384,13.2306,13.2384,20460.0
2018-07-18 14:30:00,16.86,16.87,16.86,16.86,13296.0,13.2306,13.2384,13.2306,13.2306,13296.0
2018-07-18 14:40:00,16.87,16.88,16.86,16.87,29025.0,13.2384,13.2463,13.2306,13.2384,29025.0
2018-07-18 14:50:00,16.88,16.88,16.86,16.86,20985.0,13.2463,13.2463,13.2306,13.2306,20985.0
2018-07-18 15:00:00,16.86,16.87,16.86,16.87,13008.0,13.2306,13.2384,13.2306,13.2384,13008.0
2018-07-18 15:10:00,16.87,16.87,16.86,16.87,31500.0,13.2384,13.2384,13.2306,13.2384,31500.0
2018-07-18 15:20:00,16.87,16.88,16.87,16.88,16761.0,13.2384,13.2463,13.2384,13.2463,16761.0
2018-07-18 15:30:00,16.87,16.88,16.87,16.87,19662.0,13.2384,13.2463,13.2384,13.2384,19662.0
2018-07-18 15:40:00,16.87,16.88,16.87,16.88,49581.0,13.2384,13.2463,13.2384,13.2463,49581.0
2018-07-18 15:50:00,16.88,16.88,16.88,16.88,80130.0,13.2463,13.2463,13.2463,13.2463,80130.0
2018-07-19 09:30:00,16.84,16.85,16.83,16.85,63414.0,13.2149,13.2227,13.207,13.2227,63414.0
2018-07-19 09:40:00,16.84,16.85,16.84,16.84,51081.0,13.2149,13.2227,13.2149,13.2149,51081.0
2018-07-19 09:50:00,16.83,16.84,16.81,16.82,89205.0,13.207,13.2149,13.1913,13.1992,89205.0
2018-07-19 10:00:00,16.82,16.84,16.82,16.84,21213.0,13.1992,13.2149,13.1992,13.2149,21213.0
2018-07-19 10:10:00,16.84,16.86,16.84,16.86,11076.0,13.2149,13.2306,13.2149,13.2306,11076.0
2018-07-19 10:20:00,16.85,16.85,16.83,16.84,35823.0,13.2227,13.2227,13.207,13.2149,35823.0
2018-07-19 10:30:00,16.84,16.84,16.83,16.84,12165.0,13.2149,13.2149,13.207,13.2149,12165.0
2018-07-19 10:40:00,16.85,16.86,16.83,16.84,37398.0,13.2227,13.2306,13.207,13.2149,37398.0
2018-07-19 10:50:00,16.84,16.86,16.84,16.85,14433.0,13.2149,13.2306,13.2149,13.2227,14433.0
2018-07-19 11:00:00,16.84,16.87,16.84,16.86,31023.0,13.2149,13.2384,13.2149,13.2306,31023.0
2018-07-19 11:10:00,16.86,16.87,16.86,16.87,22350.0,13.2306,13.2384,13.2306,13.2384,22350.0
2018-07-19 11:20:00,16.87,16.87,16.86,16.86,17868.0,13.2384,13.2384,13.2306,13.2306,17868.0
2018-07-19 11:30:00,16.86,16.87,16.86,16.87,10923.0,13.2306,13.2384,13.2306,13.2384,10923.0
2018-07-19 11:40:00,16.88,16.89,16.88,16.89,19338.0,13.2463,13.2541,13.2463,13.2541,19338.0
2018-07-19 11:50:00,16.89,16.89,16.88,16.88,38388.0,13.2541,13.2541,13.2463,13.2463,38388.0
2018-07-19 12:00:00,16.89,16.89,16.88,16.89,11853.0,13.2541,13.2541,13.2463,13.2541,11853.0
2018-07-19 12:10:00,16.89,16.89,16.88,16.88,8685.0,13.2541,13.2541,13.2463,13.2463,8685.0
2018-07-19 12:20:00,16.88,16.88,16.87,16.88,25344.0,13.2463,13.2463,13.2384,13.2463,25344.0
2018-07-19 12:30:00,16.88,16.89,16.88,16.88,8850.0,13.2463,13.2541,13.2463,13.2463,8850.0
2018-07-19 12:40:00,16.88,16.89,16.88,16.88,25440.0,13.2463,13.2541,13.2463,13.2463,25440.0
2018-07-19 12:50:00,16.88,16.88,16.88,16.88,10479.0,13.2463,13.2463,13.2463,13.2463,10479.0
2018-07-19 13:00:00,16.88,16.9,16.87,16.88,70701.0,13.2463,13.262,13.2384,13.2463,70701.0
2018-07-19 13:10:00,16.88,16.89,16.87,16.89,10452.0,13.2463,13.2541,13.2384,13.2541,10452.0
2018-07-19 13:20:00,16.89,16.9,16.89,16.9,12318.0,13.2541,13.262,13.2541,13.262,12318.0
2018-07-19 13:30:00,16.9,16.91,16.89,16.91,25272.0,13.262,13.2698,13.2541,13.2698,25272.0
2018-07-19 13:40:00,16.9,16.91,16.9,16.9,16800.0,13.262,13.2698,13.262,13.262,16800.0
2018-07-19 13:50:00,16.9,16.91,16.89,16.91,21300.0,13.262,13.2698,13.2541,13.2698,21300.0
2018-07-19 14:00:00,16.91,16.92,16.9,16.92,31257.0,13.2698,13.2777,13.262,13.2777,31257.0
2018-07-19 14:10:00,16.92,16.92,16.91,16.92,7320.0,13.2777,13.2777,13.2698,13.2777,7320.0
2018-07-19 14:20:00,16.92,16.92,16.91,16.92,46713.0,13.2777,13.2777,13.2698,13.2777,46713.0
2018-07-19 14:30:00,16.92,16.92,16.91,16.91,8529.0,13.2777,13.2777,13.2698,13.2698,8529.0
2018-07-19 14:40:00,16.91,16.92,16.91,16.91,19080.0,13.2698,13.2777,13.2698,13.2698,19080.0
2018-07-19 14:50:00,16.9,16.9,16.89,16.9,21552.0,13.262,13.262,13.2541,13.262,21552.0
2018-07-19 15:00:00,16.9,16.91,16.9,16.91,2451.0,13.262,13.2698,13.262,13.2698,2451.0
2018-07-19 15:10:00,16.91,16.91,16.89,16.89,5631.0,13.2698,13.2698,13.2541,13.2541,5631.0
2018-07-19 15:20:00,16.89,16.9,16.89,16.9,40701.0,13.2541,13.262,13.2541,13.262,40701.0
2018-07-19 15:30:00,16.89,16.91,16.89,16.9,31878.0,13.2541,13.2698,13.2541,13.262,31878.0
2018-07-19 15:40:00,16.9,16.9,16.89,16.9,19350.0,13.262,13.262,13.2541,13.262,19350.0
2018-07-19 15:50:00,16.89,16.9,16.88,16.89,50721.0,13.2541,13.262,13.2463,13.2541,50721.0
2018-07-20 09:30:00,16.85,16.85,16.83,16.83,61596.0,13.2227,13.2227,13.207,13.207,61596.0
2018-07-20 09:40:00,16.85,16.85,16.84,16.84,53898.0,13.2227,13.2227,13.2149,13.2149,53898.0
2018-07-20 09:50:00,16.83,16.86,16.83,16.86,28284.0,13.207,13.2306,13.207,13.2306,28284.0
2018-07-20 10:00:00,16.86,16.87,16.86,16.87,15294.0,13.2306,13.2384,13.2306,13.2384,15294.0
2018-07-20 10:10:00,16.87,16.88,16.87,16.87,19704.0,13.2384,13.2463,13.2384,13.2384,19704.0
2018-07-20 10:20:00,16.88,16.89,16.87,16.88,66387.0,13.2463,13.2541,13.2384,13.2463,66387.0
2018-07-20 10:30:00,16.88,16.9,16.88,16.89,24975.0,13.2463,13.262,13.2463,13.2541,24975.0
2018-07-20 10:40:00,16.89,16.89,16.88,16.88,27819.0,13.2541,13.2541,13.2463,13.2463,27819.0
2018-07-20 10:50:00,16.88,16.88,16.87,16.88,10389.0,13.2463,13.2463,13.2384,13.2463,10389.0
2018-07-20 11:00:00,16.88,16.88,16.87,16.87,16350.0,13.2463,13.2463,13.2384,13.2384,16350.0
2018-07-20 11:10:00,16.87,16.89,16.87,16.89,19869.0,13.2384,13.2541,13.2384,13.2541,19869.0
2018-07-20 11:20:00,16.89,16.89,16.88,16.89,13287.0,13.2541,13.2541,13.2463,13.2541,13287.0
2018-07-20 11:30:00,16.9,16.9,16.89,16.9,31830.0,13.262,13.262,13.2541,13.262,31830.0
2018-07-20 11:40:00,16.9,16.9,16.9,16.9,19380.0,13.262,13.262,13.262,13.262,19380.0
2018-07-20 11:50:00,16.9,16.9,16.89,16.89,10419.0,13.262,13.262,13.2541,13.2541,10419.0
2018-07-20 12:00:00,16.89,16.89,16.88,16.89,14412.0,13.2541,13.2541,13.2463,13.2541,14412.0
2018-07-20 12:10:00,16.89,16.89,16.88,16.89,18033.0,13.2541,13.2541,13.2463,13.2541,18033.0
2018-07-20 12:20:00,16.89,16.9,16.89,16.9,17340.0,13.2541,13.262,13.2541,13.262,17340.0
2018-07-20 12:30:00,16.9,16.9,16.89,16.9,61815.0,13.262,13.262,13.2541,13.262,61815.0
2018-07-20 12:40:00,16.9,16.9,16.9,16.9,14148.0,13.262,13.262,13.262,13.262,14148.0
2018-07-20 12:50:00,16.9,16.9,16.89,16.9,27726.0,13.262,13.262,13.2541,13.262,27726.0
2018-07-20 13:00:00,16.89,16.9,16.89,16.89,24510.0,13.2541,13.262,13.2541,13.2541,24510.0
2018-07-20 13:10:00,16.89,16.9,16.89,16.89,12213.0,13.2541,13.262,13.2541,13.2541,12213.0
2018-07-20 13:20:00,16.89,16.89,16.87,16.87,23838.0,13.2541,13.2541,13.2384,13.2384,23838.0
2018-07-20 13:30:00,16.87,16.88,16.87,16.88,20331.0,13.2384,13.2463,13.2384,13.2463,20331.0
2018-07-20 13:40:00,16.88,16.88,16.87,16.88,14874.0,13.2463,13.2463,13.2384,13.2463,14874.0
2018-07-20 13:50:00,16.88,16.88,16.88,16.88,11052.0,13.2463,13.2463,13.2463,13.2463,11052.0
2018-07-20 14:00:00,16.89,16.89,16.88,16.88,36468.0,13.2541,13.2541,13.2463,13.2463,36468.0
2018-07-20 14:10:00,16.88,16.88,16.87,16.88,19470.0,13.2463,13.2463,13.2384,13.2463,19470.0
2018-07-20 14:20:00,16.88,16.88,16.87,16.87,10986.0,13.2463,13.2463,13.2384,13.2384,10986.0
2018-07-20 14:30:00,16.87,16.87,16.86,16.86,6768.0,13.2384,13.2384,13.2306,13.2306,6768.0
2018-07-20 14:40:00,16.86,16.88,16.86,16.88,12654.0,13.2306,13.2463,13.2306,13.2463,12654.0
2018-07-20 14:50:00,16.88,16.88,16.88,16.88,4902.0,13.2463,13.2463,13.2463,13.2463,4902.0
2018-07-20 15:00:00,16.88,16.88,16.88,16.88,6735.0,13.2463,13.2463,13.2463,13.2463,6735.0
2018-07-20 15:10:00,16.88,16.88,16.87,16.88,13401.0,13.2463,13.2463,13.2384,13.2463,13401.0
2018-07-20 15:20:00,16.87,16.88,16.87,16.87,7275.0,13.2384,13.2463,13.2384,13.2384,7275.0
2018-07-20 15:30:00,16.87,16.88,16.87,16.88,22989.0,13.2384,13.2463,13.2384,13.2463,22989.0
2018-07-20 15:40:00,16.88,16.89,16.88,16.88,12735.0,13.2463,13.2541,13.2463,13.2463,12735.0
2018-07-20 15:50:00,16.87,16.87,16.86,16.86,35769.0,13.2384,13.2384,13.2306,13.2306,35769.0
2018-07-23 09:30:00,16.86,16.87,16.85,16.87,86142.0,13.2306,13.2384,13.2227,13.2384,86142.0
2018-07-23 09:40:00,16.87,16.87,16.85,16.86,33828.0,13.2384,13.2384,13.2227,13.2306,33828.0
2018-07-23 09:50:00,16.85,16.86,16.84,16.85,29400.0,13.2227,13.2306,13.2149,13.2227,29400.0
2018-07-23 10:00:00,16.84,16.86,16.84,16.84,20859.0,13.2149,13.2306,13.2149,13.2149,20859.0
2018-07-23 10:10:00,16.84,16.85,16.83,16.83,22656.0,13.2149,13.2227,13.207,13.207,22656.0
2018-07-23 10:20:00,16.83,16.83,16.82,16.83,36699.0,13.207,13.207,13.1992,13.207,36699.0
2018-07-23 10:30:00,16.83,16.84,16.82,16.84,34164.0,13.207,13.2149,13.1992,13.2149,34164.0
2018-07-23 10:40:00,16.84,16.85,16.84,16.85,16701.0,13.2149,13.2227,13.2149,13.2227,16701.0
2018-07-23 10:50:00,16.85,16.85,16.84,16.84,6063.0,13.2227,13.2227,13.2149,13.2149,6063.0
2018-07-23 11:00:00,16.84,16.85,16.83,16.83,30978.0,13.2149,13.2227,13.207,13.207,30978.0
2018-07-23 11:10:00,16.83,16.84,16.83,16.84,25983.0,13.207,13.2149,13.207,13.2149,25983.0
2018-07-23 11:20:00,16.84,16.84,16.84,16.84,14169.0,13.2149,13.2149,13.2149,13.2149,14169.0
2018-07-23 11:30:00,16.84,16.85,16.84,16.85,11760.0,13.2149,13.2227,13.2149,13.2227,11760.0
2018-07-23 11:40:00,16.85,16.85,16.84,16.85,9093.0,13.2227,13.2227,13.2149,13.2227,9093.0
2018-07-23 11:50:00,16.84,16.85,16.84,16.85,16722.0,13.2149,13.2227,13.2149,13.2227,16722.0
2018-07-23 12:00:00,16.85,16.85,16.84,16.85,15009.0,13.2227,13.2227,13.2149,13.2227,15009.0
2018-07-23 12:10:00,16.85,16.85,16.84,16.85,19857.0,13.2227,13.2227,13.2149,13.2227,19857.0
2018-07-23 12:20:00,16.85,16.86,16.85,16.86,21303.0,13.2227,13.2306,13.2227,13.2306,21303.0
2018-07-23 12:30:00,16.86,16.87,16.86,16.86,17469.0,13.2306,13.2384,13.2306,13.2306,17469.0
2018-07-23 12:40:00,16.87,16.87,16.86,16.87,50808.0,13.2384,13.2384,13.2306,13.2384,50808.0
2018-07-23 12:50:00,16.87,16.87,16.86,16.86,28077.0,13.2384,13.2384,13.2306,13.2306,28077.0
2018-07-23 13:00:00,16.86,16.87,16.86,16.86,50577.0,13.2306,13.2384,13.2306,13.2306,50577.0
2018-07-23 13:10:00,16.86,16.86,16.86,16.86,5916.0,13.2306,13.2306,13.2306,13.2306,5916.0
2018-07-23 13:20:00,16.86,16.86,16.85,16.85,14622.0,13.2306,13.2306,13.2227,13.2227,14622.0
2018-07-23 13:30:00,16.85,16.86,16.85,16.86,37728.0,13.2227,13.2306,13.2227,13.2306,37728.0
2018-07-23 13:40:00,16.86,16.86,16.86,16.86,8553.0,13.2306,13.2306,13.2306,13.2306,8553.0
2018-07-23 13:50:00,16.86,16.87,16.86,16.87,8373.0,13.2306,13.2384,13.2306,13.2384,8373.0
2018-07-23 14:00:00,16.86,16.86,16.86,16.86,6558.0,13.2306,13.2306,13.2306,13.2306,6558.0
2018-07-23 14:10:00,16.86,16.87,16.86,16.86,17271.0,13.2306,13.2384,13.2306,13.2306,17271.0
2018-07-23 14:20:00,16.86,16.86,16.86,16.86,12069.0,13.2306,13.2306,13.2306,13.2306,12069.0
2018-07-23 14:30:00,16.86,16.86,16.86,16.86,36864.0,13.2306,13.2306,13.2306,13.2306,36864.0
2018-07-23 14:40:00,16.86,16.86,16.85,16.86,33774.0,13.2306,13.2306,13.2227,13.2306,33774.0
2018-07-23 14:50:00,16.87,16.87,16.86,16.86,14790.0,13.2384,13.2384,13.2306,13.2306,14790.0
2018-07-23 15:00:00,16.86,16.87,16.86,16.86,8514.0,13.2306,13.2384,13.2306,13.2306,8514.0
2018-07-23 15:10:00,16.86,16.87,16.86,16.86,11472.0,13.2306,13.2384,13.2306,13.2306,11472.0
2018-07-23 15:20:00,16.86,16.86,16.85,16.85,36564.0,13.2306,13.2306,13.2227,13.2227,36564.0
2018-07-23 15:30:00,16.85,16.86,16.85,16.86,29598.0,13.2227,13.2306,13.2227,13.2306,29598.0
2018-07-23 15:40:00,16.86,16.87,16.86,16.87,31143.0,13.2306,13.2384,13.2306,13.2384,31143.0
2018-07-23 15:50:00,16.87,16.87,16.85,16.86,26391.0,13.2384,13.2384,13.2227,13.2306,26391.0
2018-07-24 09:30:00,16.91,16.95,16.9,16.94,111489.0,13.2698,13.3012,13.262,13.2934,111489.0
2018-07-24 09:40:00,16.94,16.95,16.9,16.91,19152.0,13.2934,13.3012,13.262,13.2698,19152.0
2018-07-24 09:50:00,16.9,16.92,16.9,16.91,30990.0,13.262,13.2777,13.262,13.2698,30990.0
2018-07-24 10:00:00,16.91,16.92,16.9,16.9,55650.0,13.2698,13.2777,13.262,13.262,55650.0
2018-07-24 10:10:00,16.89,16.92,16.88,16.92,38982.0,13.2541,13.2777,13.2463,13.2777,38982.0
2018-07-24 10:20:00,16.92,16.93,16.91,16.92,33066.0,13.2777,13.2855,13.2698,13.2777,33066.0
2018-07-24 10:30:00,16.92,16.93,16.91,16.92,20292.0,13.2777,13.2855,13.2698,13.2777,20292.0
2018-07-24 10:40:00,16.92,16.93,16.92,16.93,9780.0,13.2777,13.2855,13.2777,13.2855,9780.0
2018-07-24 10:50:00,16.92,16.93,16.92,16.92,16005.0,13.2777,13.2855,13.2777,13.2777,16005.0
2018-07-24 11:00:00,16.92,16.92,16.88,16.89,34065.0,13.2777,13.2777,13.2463,13.2541,34065.0
2018-07-24 11:10:00,16.89,16.9,16.88,16.89,26181.0,13.2541,13.262,13.2463,13.2541,26181.0
2018-07-24 11:20:00,16.89,16.91,16.89,16.91,65034.0,13.2541,13.2698,13.2541,13.2698,65034.0
2018-07-24 11:30:00,16.91,16.91,16.9,16.91,16869.0,13.2698,13.2698,13.262,13.2698,16869.0
2018-07-24 11:40:00,16.91,16.91,16.9,16.91,54804.0,13.2698,13.2698,13.262,13.2698,54804.0
2018-07-24 11:50:00,16.9,16.92,16.9,16.92,164784.0,13.262,13.2777,13.262,13.2777,164784.0
2018-07-24 12:00:00,16.92,16.94,16.91,16.94,32304.0,13.2777,13.2934,13.2698,13.2934,32304.0
2018-07-24 12:10:00,16.94,16.95,16.94,16.95,33882.0,13.2934,13.3012,13.2934,13.3012,33882.0
2018-07-24 12:20:00,16.94,16.95,16.94,16.94,13482.0,13.2934,13.3012,13.2934,13.2934,13482.0
2018-07-24 12:30:00,16.94,16.94,16.93,16.94,19938.0,13.2934,13.2934,13.2855,13.2934,19938.0
2018-07-24 12:40:00,16.93,16.93,16.92,16.92,18459.0,13.2855,13.2855,13.2777,13.2777,18459.0
2018-07-24 12:50:00,16.92,16.92,16.91,16.91,36642.0,13.2777,13.2777,13.2698,13.2698,36642.0
2018-07-24 13:00:00,16.91,16.92,16.91,16.92,9990.0,13.2698,13.2777,13.2698,13.2777,9990.0
2018-07-24 13:10:00,16.92,16.92,16.89,16.9,29295.0,13.2777,13.2777,13.2541,13.262,29295.0
2018-07-24 13:20:00,16.9,16.9,16.89,16.9,19365.0,13.262,13.262,13.2541,13.262,19365.0
2018-07-24 13:30:00,16.9,16.9,16.87,16.88,19518.0,13.262,13.262,13.2384,13.2463,19518.0
2018-07-24 13:40:00,16.87,16.89,16.87,16.89,56628.0,13.2384,13.2541,13.2384,13.2541,56628.0
2018-07-24 13:50:00,16.89,16.89,16.88,16.89,24768.0,13.2541,13.2541,13.2463,13.2541,24768.0
2018-07-24 14:00:00,16.88,16.88,16.86,16.86,59649.0,13.2463,13.2463,13.2306,13.2306,59649.0
2018-07-24 14:10:00,16.86,16.86,16.85,16.86,35856.0,13.2306,13.2306,13.2227,13.2306,35856.0
2018-07-24 14:20:00,16.87,16.87,16.86,16.86,16665.0,13.2384,13.2384,13.2306,13.2306,16665.0
2018-07-24 14:30:00,16.85,16.88,16.85,16.86,199269.0,13.2227,13.2463,13.2227,13.2306,199269.0
2018-07-24 14:40:00,16.85,16.88,16.85,16.87,29940.0,13.2227,13.2463,13.2227,13.2384,29940.0
2018-07-24 14:50:00,16.87,16.87,16.86,16.87,34425.0,13.2384,13.2384,13.2306,13.2384,34425.0
2018-07-24 15:00:00,16.87,16.88,16.87,16.88,7863.0,13.2384,13.2463,13.2384,13.2463,7863.0
2018-07-24 15:10:00,16.88,16.89,16.88,16.89,34431.0,13.2463,13.2541,13.2463,13.2541,34431.0
2018-07-24 15:20:00,16.89,16.89,16.88,16.89,12291.0,13.2541,13.2541,13.2463,13.2541,12291.0
2018-07-24 15:30:00,16.88,16.9,16.88,16.9,20922.0,13.2463,13.262,13.2463,13.262,20922.0
2018-07-24 15:40:00,16.9,16.9,16.87,16.89,39849.0,13.262,13.262,13.2384,13.2541,39849.0
2018-07-24 15:50:00,16.89,16.91,16.89,16.91,65673.0,13.2541,13.2698,13.2541,13.2698,65673.0
2018-07-25 09:30:00,16.89,16.91,16.89,16.89,45168.0,13.2541,13.2698,13.2541,13.2541,45168.0
2018-07-25 09:40:00,16.91,16.93,16.9,16.92,31290.0,13.2698,13.2855,13.262,13.2777,31290.0
2018-07-25 09:50:00,16.92,16.93,16.92,16.93,43548.0,13.2777,13.2855,13.2777,13.2855,43548.0
2018-07-25 10:00:00,16.92,16.93,16.9,16.9,16620.0,13.2777,13.2855,13.262,13.262,16620.0
2018-07-25 10:10:00,16.89,16.89,16.88,16.88,20148.0,13.2541,13.2541,13.2463,13.2463,20148.0
2018-07-25 10:20:00,16.88,16.9,16.88,16.9,43497.0,13.2463,13.262,13.2463,13.262,43497.0
2018-07-25 10:30:00,16.9,16.9,16.89,16.89,27867.0,13.262,13.262,13.2541,13.2541,27867.0
2018-07-25 10:40:00,16.9,16.9,16.87,16.88,37641.0,13.262,13.262,13.2384,13.2463,37641.0
2018-07-25 10:50:00,16.88,16.89,16.87,16.87,18216.0,13.2463,13.2541,13.2384,13.2384,18216.0
2018-07-25 11:00:00,16.87,16.88,16.86,16.86,23844.0,13.2384,13.2463,13.2306,13.2306,23844.0
2018-07-25 11:10:00,16.86,16.88,16.85,16.87,16734.0,13.2306,13.2463,13.2227,13.2384,16734.0
2018-07-25 11:20:00,16.87,16.88,16.87,16.88,8061.0,13.2384,13.2463,13.2384,13.2463,8061.0
2018-07-25 11:30:00,16.88,16.89,16.88,16.88,27651.0,13.2463,13.2541,13.2463,13.2463,27651.0
2018-07-25 11:40:00,16.88,16.9,16.88,16.89,52569.0,13.2463,13.262,13.2463,13.2541,52569.0
2018-07-25 11:50:00,16.9,16.91,16.89,16.91,34533.0,13.262,13.2698,13.2541,13.2698,34533.0
2018-07-25 12:00:00,16.9,16.91,16.89,16.89,20328.0,13.262,13.2698,13.2541,13.2541,20328.0
2018-07-25 12:10:00,16.89,16.9,16.89,16.9,24009.0,13.2541,13.262,13.2541,13.262,24009.0
2018-07-25 12:20:00,16.9,16.9,16.89,16.9,73497.0,13.262,13.262,13.2541,13.262,73497.0
2018-07-25 12:30:00,16.89,16.89,16.89,16.89,21078.0,13.2541,13.2541,13.2541,13.2541,21078.0
2018-07-25 12:40:00,16.89,16.91,16.89,16.91,44190.0,13.2541,13.2698,13.2541,13.2698,44190.0
2018-07-25 12:50:00,16.91,16.91,16.91,16.91,7941.0,13.2698,13.2698,13.2698,13.2698,7941.0
2018-07-25 13:00:00,16.91,16.92,16.91,16.91,20100.0,13.2698,13.2777,13.2698,13.2698,20100.0
2018-07-25 13:10:00,16.91,16.92,16.91,16.92,27426.0,13.2698,13.2777,13.2698,13.2777,27426.0
2018-07-25 13:20:00,16.91,16.91,16.9,16.9,23826.0,13.2698,13.2698,13.262,13.262,23826.0
2018-07-25 13:30:00,16.9,16.91,16.9,16.91,18723.0,13.262,13.2698,13.262,13.2698,18723.0
2018-07-25 13:40:00,16.91,16.93,16.91,16.93,15777.0,13.2698,13.2855,13.2698,13.2855,15777.0
2018-07-25 13:50:00,16.93,16.93,16.92,16.92,16041.0,13.2855,13.2855,13.2777,13.2777,16041.0
2018-07-25 14:00:00,16.92,16.94,16.92,16.94,26283.0,13.2777,13.2934,13.2777,13.2934,26283.0
2018-07-25 14:10:00,16.94,16.94,16.93,16.93,27075.0,13.2934,13.2934,13.2855,13.2855,27075.0
2018-07-25 14:20:00,16.93,16.93,16.92,16.93,27258.0,13.2855,13.2855,13.2777,13.2855,27258.0
2018-07-25 14:30:00,16.92,16.94,16.92,16.94,19386.0,13.2777,13.2934,13.2777,13.2934,19386.0
2018-07-25 14:40:00,16.94,16.95,16.93,16.95,14430.0,13.2934,13.3012,13.2855,13.3012,14430.0
2018-07-25 14:50:00,16.95,16.95,16.94,16.94,53346.0,13.3012,13.3012,13.2934,13.2934,53346.0
2018-07-25 15:00:00,16.94,16.95,16.94,16.94,15801.0,13.2934,13.3012,13.2934,13.2934,15801.0
2018-07-25 15:10:00,16.94,16.94,16.93,16.93,107139.0,13.2934,13.2934,13.2855,13.2855,107139.0
2018-07-25 15:20:00,16.93,16.93,16.93,16.93,101355.0,13.2855,13.2855,13.2855,13.2855,101355.0
2018-07-25 15:30:00,16.93,16.96,16.92,16.96,146865.0,13.2855,13.309,13.2777,13.309,146865.0
2018-07-25 15:40:00,16.96,17.0,16.96,17.0,279942.0,13.309,13.3404,13.309,13.3404,279942.0
2018-07-25 15:50:00,17.0,17.02,17.0,17.01,267258.0,13.3404,13.3561,13.3404,13.3483,267258.0
2018-07-26 09:30:00,17.06,17.15,17.06,17.15,173151.0,13.3875,13.4581,13.3875,13.4581,173151.0
2018-07-26 09:40:00,17.15,17.16,17.13,17.15,55017.0,13.4581,13.466,13.4425,13.4581,55017.0
2018-07-26 09:50:00,17.15,17.17,17.14,17.17,44130.0,13.4581,13.4738,13.4503,13.4738,44130.0
2018-07-26 10:00:00,17.16,17.17,17.15,17.15,29649.0,13.466,13.4738,13.4581,13.4581,29649.0
2018-07-26 10:10:00,17.16,17.16,17.13,17.14,30753.0,13.466,13.466,13.4425,13.4503,30753.0
2018-07-26 10:20:00,17.15,17.15,17.11,17.11,40392.0,13.4581,13.4581,13.4268,13.4268,40392.0
2018-07-26 10:30:00,17.11,17.15,17.11,17.14,36174.0,13.4268,13.4581,13.4268,13.4503,36174.0
2018-07-26 10:40:00,17.14,17.14,17.13,17.13,22104.0,13.4503,13.4503,13.4425,13.4425,22104.0
2018-07-26 10:50:00,17.13,17.14,17.13,17.14,13761.0,13.4425,13.4503,13.4425,13.4503,13761.0
2018-07-26 11:00:00,17.13,17.14,17.13,17.14,7419.0,13.4425,13.4503,13.4425,13.4503,7419.0
2018-07-26 11:10:00,17.13,17.14,17.13,17.13,16248.0,13.4425,13.4503,13.4425,13.4425,16248.0
2018-07-26 11:20:00,17.13,17.13,17.11,17.12,25077.0,13.4425,13.4425,13.4268,13.4346,25077.0
2018-07-26 11:30:00,17.12,17.12,17.11,17.12,10983.0,13.4346,13.4346,13.4268,13.4346,10983.0
2018-07-26 11:40:00,17.12,17.13,17.12,17.12,19008.0,13.4346,13.4425,13.4346,13.4346,19008.0
2018-07-26 11:50:00,17.12,17.12,17.11,17.12,28701.0,13.4346,13.4346,13.4268,13.4346,28701.0
2018-07-26 12:00:00,17.12,17.14,17.12,17.12,39249.0,13.4346,13.4503,13.4346,13.4346,39249.0
2018-07-26 12:10:00,17.11,17.12,17.11,17.11,64350.0,13.4268,13.4346,13.4268,13.4268,64350.0
2018-07-26 12:20:00,17.11,17.11,17.1,17.11,109392.0,13.4268,13.4268,13.4189,13.4268,109392.0
2018-07-26 12:30:00,17.11,17.12,17.1,17.11,19380.0,13.4268,13.4346,13.4189,13.4268,19380.0
2018-07-26 12:40:00,17.11,17.11,17.1,17.1,39060.0,13.4268,13.4268,13.4189,13.4189,39060.0
2018-07-26 12:50:00,17.1,17.1,17.09,17.1,94545.0,13.4189,13.4189,13.4111,13.4189,94545.0
2018-07-26 13:00:00,17.09,17.1,17.09,17.1,42156.0,13.4111,13.4189,13.4111,13.4189,42156.0
2018-07-26 13:10:00,17.1,17.11,17.1,17.1,33273.0,13.4189,13.4268,13.4189,13.4189,33273.0
2018-07-26 13:20:00,17.11,17.12,17.1,17.11,8829.0,13.4268,13.4346,13.4189,13.4268,8829.0
2018-07-26 13:30:00,17.12,17.12,17.11,17.11,20178.0,13.4346,13.4346,13.4268,13.4268,20178.0
2018-07-26 13:40:00,17.11,17.12,17.11,17.11,27891.0,13.4268,13.4346,13.4268,13.4268,27891.0
2018-07-26 13:50:00,17.11,17.12,17.1,17.1,12015.0,13.4268,13.4346,13.4189,13.4189,12015.0
2018-07-26 14:00:00,17.11,17.11,17.1,17.11,22185.0,13.4268,13.4268,13.4189,13.4268,22185.0
2018-07-26 14:10:00,17.11,17.12,17.11,17.12,18945.0,13.4268,13.4346,13.4268,13.4346,18945.0
2018-07-26 14:20:00,17.12,17.12,17.11,17.12,24585.0,13.4346,13.4346,13.4268,13.4346,24585.0
2018-07-26 14:30:00,17.12,17.13,17.12,17.13,86565.0,13.4346,13.4425,13.4346,13.4425,86565.0
2018-07-26 14:40:00,17.13,17.14,17.12,17.13,21753.0,13.4425,13.4503,13.4346,13.4425,21753.0
2018-07-26 14:50:00,17.12,17.13,17.12,17.12,21531.0,13.4346,13.4425,13.4346,13.4346,21531.0
2018-07-26 15:00:00,17.12,17.12,17.1,17.11,10143.0,13.4346,13.4346,13.4189,13.4268,10143.0
2018-07-26 15:10:00,17.11,17.12,17.1,17.11,83613.0,13.4268,13.4346,13.4189,13.4268,83613.0
2018-07-26 15:20:00,17.11,17.11,17.1,17.11,39897.0,13.4268,13.4268,13.4189,13.4268,39897.0
2018-07-26 15:30:00,17.11,17.13,17.11,17.13,51204.0,13.4268,13.4425,13.4268,13.4425,51204.0
2018-07-26 15:40:00,17.12,17.12,17.11,17.11,21798.0,13.4346,13.4346,13.4268,13.4268,21798.0
2018-07-26 15:50:00,17.11,17.12,17.1,17.11,47046.0,13.4268,13.4346,13.4189,13.4268,47046.0
2018-07-27 09:30:00,17.05,17.1,17.05,17.09,82839.0,13.3797,13.4189,13.3797,13.4111,82839.0
2018-07-27 09:40:00,17.09,17.09,17.07,17.08,32064.0,13.4111,13.4111,13.3954,13.4032,32064.0
2018-07-27 09:50:00,17.08,17.09,17.06,17.06,33213.0,13.4032,13.4111,13.3875,13.3875,33213.0
2018-07-27 10:00:00,17.07,17.08,17.07,17.08,30219.0,13.3954,13.4032,13.3954,13.4032,30219.0
2018-07-27 10:10:00,17.08,17.08,17.06,17.07,22458.0,13.4032,13.4032,13.3875,13.3954,22458.0
2018-07-27 10:20:00,17.06,17.06,17.06,17.06,23256.0,13.3875,13.3875,13.3875,13.3875,23256.0
2018-07-27 10:30:00,17.06,17.07,17.05,17.07,9114.0,13.3875,13.3954,13.3797,13.3954,9114.0
2018-07-27 10:40:00,17.07,17.07,17.05,17.05,33906.0,13.3954,13.3954,13.3797,13.3797,33906.0
2018-07-27 10:50:00,17.05,17.06,17.04,17.05,21573.0,13.3797,13.3875,13.3718,13.3797,21573.0
2018-07-27 11:00:00,17.05,17.06,17.05,17.05,32574.0,13.3797,13.3875,13.3797,13.3797,32574.0
2018-07-27 11:10:00,17.06,17.07,17.05,17.06,14106.0,13.3875,13.3954,13.3797,13.3875,14106.0
2018-07-27 11:20:00,17.06,17.08,17.06,17.08,25803.0,13.3875,13.4032,13.3875,13.4032,25803.0
2018-07-27 11:30:00,17.07,17.08,17.07,17.08,18576.0,13.3954,13.4032,13.3954,13.4032,18576.0
2018-07-27 11:40:00,17.08,17.09,17.08,17.09,29469.0,13.4032,13.4111,13.4032,13.4111,29469.0
2018-07-27 11:50:00,17.09,17.09,17.08,17.08,20280.0,13.4111,13.4111,13.4032,13.4032,20280.0
2018-07-27 12:00:00,17.07,17.07,17.06,17.06,54567.0,13.3954,13.3954,13.3875,13.3875,54567.0
2018-07-27 12:10:00,17.06,17.07,17.06,17.06,16500.0,13.3875,13.3954,13.3875,13.3875,16500.0
2018-07-27 12:20:00,17.06,17.06,17.05,17.05,34080.0,13.3875,13.3875,13.3797,13.3797,34080.0
2018-07-27 12:30:00,17.06,17.06,17.02,17.03,71184.0,13.3875,13.3875,13.3561,13.364,71184.0
2018-07-27 12:40:00,17.02,17.03,17.01,17.02,23997.0,13.3561,13.364,13.3483,13.3561,23997.0
2018-07-27 12:50:00,17.02,17.03,17.01,17.01,121554.0,13.3561,13.364,13.3483,13.3483,121554.0
2018-07-27 13:00:00,17.01,17.03,16.99,17.02,44982.0,13.3483,13.364,13.3326,13.3561,44982.0
2018-07-27 13:10:00,17.01,17.02,17.0,17.01,12261.0,13.3483,13.3561,13.3404,13.3483,12261.0
2018-07-27 13:20:00,17.01,17.02,17.01,17.02,11625.0,13.3483,13.3561,13.3483,13.3561,11625.0
2018-07-27 13:30:00,17.02,17.02,17.0,17.02,14532.0,13.3561,13.3561,13.3404,13.3561,14532.0
2018-07-27 13:40:00,17.02,17.02,17.01,17.02,37338.0,13.3561,13.3561,13.3483,13.3561,37338.0
2018-07-27 13:50:00,17.02,17.03,17.02,17.03,128526.0,13.3561,13.364,13.3561,13.364,128526.0
2018-07-27 14:00:00,17.02,17.03,17.02,17.02,17259.0,13.3561,13.364,13.3561,13.3561,17259.0
2018-07-27 14:10:00,17.02,17.02,17.0,17.0,32019.0,13.3561,13.3561,13.3404,13.3404,32019.0
2018-07-27 14:20:00,17.0,17.0,16.99,17.0,8361.0,13.3404,13.3404,13.3326,13.3404,8361.0
2018-07-27 14:30:00,16.99,17.01,16.99,16.99,19338.0,13.3326,13.3483,13.3326,13.3326,19338.0
2018-07-27 14:40:00,16.99,17.01,16.99,16.99,10014.0,13.3326,13.3483,13.3326,13.3326,10014.0
2018-07-27 14:50:00,16.99,17.01,16.99,17.0,21369.0,13.3326,13.3483,13.3326,13.3404,21369.0
2018-07-27 15:00:00,17.0,17.02,17.0,17.02,14007.0,13.3404,13.3561,13.3404,13.3561,14007.0
2018-07-27 15:10:00,17.02,17.03,17.02,17.02,16746.0,13.3561,13.364,13.3561,13.3561,16746.0
2018-07-27 15:20:00,17.02,17.02,17.01,17.02,24039.0,13.3561,13.3561,13.3483,13.3561,24039.0
2018-07-27 15:30:00,17.01,17.03,17.01,17.02,19212.0,13.3483,13.364,13.3483,13.3561,19212.0
2018-07-27 15:40:00,17.01,17.03,17.01,17.02,60018.0,13.3483,13.364,13.3483,13.3561,60018.0
2018-07-27 15:50:00,17.02,17.04,17.02,17.03,92625.0,13.3561,13.3718,13.3561,13.364,92625.0
2018-07-30 09:30:00,17.03,17.05,17.02,17.04,92124.0,13.364,13.3797,13.3561,13.3718,92124.0
2018-07-30 09:40:00,17.03,17.08,17.03,17.07,41421.0,13.364,13.4032,13.364,13.3954,41421.0
2018-07-30 09:50:00,17.07,17.08,17.06,17.07,22464.0,13.3954,13.4032,13.3875,13.3954,22464.0
2018-07-30 10:00:00,17.07,17.07,17.04,17.05,30084.0,13.3954,13.3954,13.3718,13.3797,30084.0
2018-07-30 10:10:00,17.05,17.06,17.04,17.06,22995.0,13.3797,13.3875,13.3718,13.3875,22995.0
2018-07-30 10:20:00,17.06,17.06,17.04,17.05,13671.0,13.3875,13.3875,13.3718,13.3797,13671.0
2018-07-30 10:30:00,17.07,17.07,17.04,17.04,10914.0,13.3954,13.3954,13.3718,13.3718,10914.0
2018-07-30 10:40:00,17.03,17.04,17.03,17.04,19587.0,13.364,13.3718,13.364,13.3718,19587.0
2018-07-30 10:50:00,17.04,17.05,17.04,17.05,18270.0,13.3718,13.3797,13.3718,13.3797,18270.0
2018-07-30 11:00:00,17.05,17.06,17.04,17.06,19446.0,13.3797,13.3875,13.3718,13.3875,19446.0
2018-07-30 11:10:00,17.05,17.05,17.04,17.04,64992.0,13.3797,13.3797,13.3718,13.3718,64992.0
2018-07-30 11:20:00,17.05,17.06,17.04,17.06,7854.0,13.3797,13.3875,13.3718,13.3875,7854.0
2018-07-30 11:30:00,17.06,17.06,17.05,17.05,24603.0,13.3875,13.3875,13.3797,13.3797,24603.0
2018-07-30 11:40:00,17.05,17.05,17.04,17.04,12021.0,13.3797,13.3797,13.3718,13.3718,12021.0
2018-07-30 11:50:00,17.04,17.07,17.04,17.05,27480.0,13.3718,13.3954,13.3718,13.3797,27480.0
2018-07-30 12:00:00,17.05,17.05,17.04,17.04,13956.0,13.3797,13.3797,13.3718,13.3718,13956.0
2018-07-30 12:10:00,17.04,17.04,17.03,17.04,54150.0,13.3718,13.3718,13.364,13.3718,54150.0
2018-07-30 12:20:00,17.04,17.05,17.03,17.05,62157.0,13.3718,13.3797,13.364,13.3797,62157.0
2018-07-30 12:30:00,17.04,17.04,17.03,17.04,15234.0,13.3718,13.3718,13.364,13.3718,15234.0
2018-07-30 12:40:00,17.04,17.04,17.03,17.03,6039.0,13.3718,13.3718,13.364,13.364,6039.0
2018-07-30 12:50:00,17.03,17.04,17.03,17.04,26283.0,13.364,13.3718,13.364,13.3718,26283.0
2018-07-30 13:00:00,17.03,17.04,17.02,17.03,13314.0,13.364,13.3718,13.3561,13.364,13314.0
2018-07-30 13:10:00,17.04,17.04,17.03,17.04,22500.0,13.3718,13.3718,13.364,13.3718,22500.0
2018-07-30 13:20:00,17.03,17.04,17.03,17.04,21138.0,13.364,13.3718,13.364,13.3718,21138.0
2018-07-30 13:30:00,17.04,17.05,17.04,17.05,13059.0,13.3718,13.3797,13.3718,13.3797,13059.0
2018-07-30 13:40:00,17.05,17.06,17.05,17.05,74916.0,13.3797,13.3875,13.3797,13.3797,74916.0
2018-07-30 13:50:00,17.05,17.07,17.05,17.07,18195.0,13.3797,13.3954,13.3797,13.3954,18195.0
2018-07-30 14:00:00,17.07,17.07,17.06,17.07,19755.0,13.3954,13.3954,13.3875,13.3954,19755.0
2018-07-30 14:10:00,17.07,17.07,17.06,17.06,74781.0,13.3954,13.3954,13.3875,13.3875,74781.0
2018-07-30 14:20:00,17.06,17.06,17.06,17.06,48303.0,13.3875,13.3875,13.3875,13.3875,48303.0
2018-07-30 14:30:00,17.06,17.07,17.05,17.05,19128.0,13.3875,13.3954,13.3797,13.3797,19128.0
2018-07-30 14:40:00,17.05,17.05,17.05,17.05,12144.0,13.3797,13.3797,13.3797,13.3797,12144.0
2018-07-30 14:50:00,17.05,17.06,17.05,17.05,31857.0,13.3797,13.3875,13.3797,13.3797,31857.0
2018-07-30 15:00:00,17.06,17.06,17.05,17.05,3876.0,13.3875,13.3875,13.3797,13.3797,3876.0
2018-07-30 15:10:00,17.05,17.05,17.03,17.03,93207.0,13.3797,13.3797,13.364,13.364,93207.0
2018-07-30 15:20:00,17.03,17.04,17.03,17.03,18459.0,13.364,13.3718,13.364,13.364,18459.0
2018-07-30 15:30:00,17.03,17.04,17.02,17.03,50895.0,13.364,13.3718,13.3561,13.364,50895.0
2018-07-30 15:40:00,17.03,17.03,17.02,17.02,23283.0,13.364,13.364,13.3561,13.3561,23283.0
2018-07-30 15:50:00,17.01,17.03,17.01,17.02,47649.0,13.3483,13.364,13.3483,13.3561,47649.0
2018-07-31 09:30:00,17.09,17.13,17.08,17.11,89688.0,13.4111,13.4425,13.4032,13.4268,89688.0
2018-07-31 09:40:00,17.11,17.14,17.11,17.13,46029.0,13.4268,13.4503,13.4268,13.4425,46029.0
2018-07-31 09:50:00,17.13,17.13,17.11,17.13,47157.0,13.4425,13.4425,13.4268,13.4425,47157.0
2018-07-31 10:00:00,17.13,17.15,17.13,17.15,52662.0,13.4425,13.4581,13.4425,13.4581,52662.0
2018-07-31 10:10:00,17.15,17.17,17.15,17.15,42375.0,13.4581,13.4738,13.4581,13.4581,42375.0
2018-07-31 10:20:00,17.16,17.17,17.14,17.16,73641.0,13.466,13.4738,13.4503,13.466,73641.0
2018-07-31 10:30:00,17.16,17.17,17.16,17.17,25329.0,13.466,13.4738,13.466,13.4738,25329.0
2018-07-31 10:40:00,17.17,17.17,17.16,17.17,70164.0,13.4738,13.4738,13.466,13.4738,70164.0
2018-07-31 10:50:00,17.17,17.18,17.16,17.17,23436.0,13.4738,13.4817,13.466,13.4738,23436.0
2018-07-31 11:00:00,17.17,17.18,17.17,17.18,24909.0,13.4738,13.4817,13.4738,13.4817,24909.0
2018-07-31 11:10:00,17.18,17.18,17.17,17.17,31362.0,13.4817,13.4817,13.4738,13.4738,31362.0
2018-07-31 11:20:00,17.17,17.18,17.17,17.17,9612.0,13.4738,13.4817,13.4738,13.4738,9612.0
2018-07-31 11:30:00,17.18,17.18,17.17,17.17,11142.0,13.4817,13.4817,13.4738,13.4738,11142.0
2018-07-31 11:40:00,17.17,17.17,17.16,17.17,59637.0,13.4738,13.4738,13.466,13.4738,59637.0
2018-07-31 11:50:00,17.17,17.17,17.16,17.17,22713.0,13.4738,13.4738,13.466,13.4738,22713.0
2018-07-31 12:00:00,17.17,17.17,17.16,17.17,22419.0,13.4738,13.4738,13.466,13.4738,22419.0
2018-07-31 12:10:00,17.17,17.17,17.16,17.17,26685.0,13.4738,13.4738,13.466,13.4738,26685.0
2018-07-31 12:20:00,17.17,17.18,17.17,17.18,17274.0,13.4738,13.4817,13.4738,13.4817,17274.0
2018-07-31 12:30:00,17.18,17.19,17.18,17.19,75771.0,13.4817,13.4895,13.4817,13.4895,75771.0
2018-07-31 12:40:00,17.19,17.2,17.19,17.2,46932.0,13.4895,13.4974,13.4895,13.4974,46932.0
2018-07-31 12:50:00,17.19,17.2,17.19,17.19,11256.0,13.4895,13.4974,13.4895,13.4895,11256.0
2018-07-31 13:00:00,17.19,17.19,17.18,17.19,10476.0,13.4895,13.4895,13.4817,13.4895,10476.0
2018-07-31 13:10:00,17.19,17.19,17.18,17.18,31335.0,13.4895,13.4895,13.4817,13.4817,31335.0
2018-07-31 13:20:00,17.19,17.19,17.18,17.18,62937.0,13.4895,13.4895,13.4817,13.4817,62937.0
2018-07-31 13:30:00,17.19,17.19,17.18,17.19,32937.0,13.4895,13.4895,13.4817,13.4895,32937.0
2018-07-31 13:40:00,17.18,17.19,17.18,17.18,7938.0,13.4817,13.4895,13.4817,13.4817,7938.0
2018-07-31 13:50:00,17.18,17.18,17.18,17.18,8769.0,13.4817,13.4817,13.4817,13.4817,8769.0
2018-07-31 14:00:00,17.18,17.18,17.17,17.17,10707.0,13.4817,13.4817,13.4738,13.4738,10707.0
2018-07-31 14:10:00,17.17,17.17,17.16,17.17,15156.0,13.4738,13.4738,13.466,13.4738,15156.0
2018-07-31 14:20:00,17.17,17.18,17.16,17.17,41676.0,13.4738,13.4817,13.466,13.4738,41676.0
2018-07-31 14:30:00,17.17,17.18,17.17,17.18,32958.0,13.4738,13.4817,13.4738,13.4817,32958.0
2018-07-31 14:40:00,17.18,17.19,17.17,17.19,20637.0,13.4817,13.4895,13.4738,13.4895,20637.0
2018-07-31 14:50:00,17.19,17.19,17.19,17.19,32115.0,13.4895,13.4895,13.4895,13.4895,32115.0
2018-07-31 15:00:00,17.19,17.19,17.17,17.18,26751.0,13.4895,13.4895,13.4738,13.4817,26751.0
2018-07-31 15:10:00,17.17,17.18,17.17,17.17,14952.0,13.4738,13.4817,13.4738,13.4738,14952.0
2018-07-31 15:20:00,17.17,17.18,17.17,17.18,19932.0,13.4738,13.4817,13.4738,13.4817,19932.0
2018-07-31 15:30:00,17.17,17.18,17.17,17.17,31686.0,13.4738,13.4817,13.4738,13.4738,31686.0
2018-07-31 15:40:00,17.18,17.18,17.15,17.16,81597.0,13.4817,13.4817,13.4581,13.466,81597.0
2018-07-31 15:50:00,17.16,17.18,17.15,17.17,92202.0,13.466,13.4817,13.4581,13.4738,92202.0
2018-08-01 09:30:00,17.13,17.13,17.1,17.11,94449.0,13.4425,13.4425,13.4189,13.4268,94449.0
2018-08-01 09:40:00,17.11,17.11,17.07,17.09,90786.0,13.4268,13.4268,13.3954,13.4111,90786.0
2018-08-01 09:50:00,17.08,17.11,17.08,17.11,52146.0,13.4032,13.4268,13.4032,13.4268,52146.0
2018-08-01 10:00:00,17.1,17.1,17.08,17.1,23010.0,13.4189,13.4189,13.4032,13.4189,23010.0
2018-08-01 10:10:00,17.1,17.1,17.09,17.1,22425.0,13.4189,13.4189,13.4111,13.4189,22425.0
2018-08-01 10:20:00,17.1,17.12,17.1,17.11,21450.0,13.4189,13.4346,13.4189,13.4268,21450.0
2018-08-01 10:30:00,17.12,17.12,17.11,17.11,20454.0,13.4346,13.4346,13.4268,13.4268,20454.0
2018-08-01 10:40:00,17.11,17.11,17.1,17.11,28704.0,13.4268,13.4268,13.4189,13.4268,28704.0
2018-08-01 10:50:00,17.1,17.11,17.1,17.11,23961.0,13.4189,13.4268,13.4189,13.4268,23961.0
2018-08-01 11:00:00,17.11,17.11,17.1,17.1,34284.0,13.4268,13.4268,13.4189,13.4189,34284.0
2018-08-01 11:10:00,17.1,17.1,17.09,17.09,19752.0,13.4189,13.4189,13.4111,13.4111,19752.0
2018-08-01 11:20:00,17.09,17.1,17.08,17.08,78588.0,13.4111,13.4189,13.4032,13.4032,78588.0
2018-08-01 11:30:00,17.08,17.09,17.07,17.09,36726.0,13.4032,13.4111,13.3954,13.4111,36726.0
2018-08-01 11:40:00,17.08,17.09,17.08,17.08,8628.0,13.4032,13.4111,13.4032,13.4032,8628.0
2018-08-01 11:50:00,17.08,17.08,17.06,17.07,45846.0,13.4032,13.4032,13.3875,13.3954,45846.0
2018-08-01 12:00:00,17.06,17.06,17.04,17.05,54789.0,13.3875,13.3875,13.3718,13.3797,54789.0
2018-08-01 12:10:00,17.05,17.05,17.05,17.05,13104.0,13.3797,13.3797,13.3797,13.3797,13104.0
2018-08-01 12:20:00,17.05,17.05,17.03,17.04,51783.0,13.3797,13.3797,13.364,13.3718,51783.0
2018-08-01 12:30:00,17.03,17.04,17.03,17.03,17262.0,13.364,13.3718,13.364,13.364,17262.0
2018-08-01 12:40:00,17.03,17.04,17.03,17.04,101415.0,13.364,13.3718,13.364,13.3718,101415.0
2018-08-01 12:50:00,17.04,17.05,17.03,17.04,45501.0,13.3718,13.3797,13.364,13.3718,45501.0
2018-08-01 13:00:00,17.04,17.04,17.04,17.04,5997.0,13.3718,13.3718,13.3718,13.3718,5997.0
2018-08-01 13:10:00,17.04,17.05,17.04,17.04,15543.0,13.3718,13.3797,13.3718,13.3718,15543.0
2018-08-01 13:20:00,17.04,17.04,17.03,17.03,27111.0,13.3718,13.3718,13.364,13.364,27111.0
2018-08-01 13:30:00,17.03,17.03,17.03,17.03,13077.0,13.364,13.364,13.364,13.364,13077.0
2018-08-01 13:40:00,17.04,17.04,17.03,17.04,26034.0,13.3718,13.3718,13.364,13.3718,26034.0
2018-08-01 13:50:00,17.04,17.04,17.02,17.03,82152.0,13.3718,13.3718,13.3561,13.364,82152.0
2018-08-01 14:00:00,17.02,17.04,17.01,17.02,40494.0,13.3561,13.3718,13.3483,13.3561,40494.0
2018-08-01 14:10:00,17.02,17.05,17.01,17.04,25368.0,13.3561,13.3797,13.3483,13.3718,25368.0
2018-08-01 14:20:00,17.04,17.04,17.04,17.04,24552.0,13.3718,13.3718,13.3718,13.3718,24552.0
2018-08-01 14:30:00,17.04,17.04,17.03,17.03,22608.0,13.3718,13.3718,13.364,13.364,22608.0
2018-08-01 14:40:00,17.03,17.04,17.03,17.03,18051.0,13.364,13.3718,13.364,13.364,18051.0
2018-08-01 14:50:00,17.04,17.05,17.04,17.05,12903.0,13.3718,13.3797,13.3718,13.3797,12903.0
2018-08-01 15:00:00,17.05,17.06,17.04,17.04,34866.0,13.3797,13.3875,13.3718,13.3718,34866.0
2018-08-01 15:10:00,17.05,17.05,17.04,17.04,11280.0,13.3797,13.3797,13.3718,13.3718,11280.0
2018-08-01 15:20:00,17.04,17.05,17.04,17.04,18321.0,13.3718,13.3797,13.3718,13.3718,18321.0
2018-08-01 15:30:00,17.04,17.05,17.04,17.05,19074.0,13.3718,13.3797,13.3718,13.3797,19074.0
2018-08-01 15:40:00,17.05,17.05,17.05,17.05,33810.0,13.3797,13.3797,13.3797,13.3797,33810.0
2018-08-01 15:50:00,17.05,17.06,17.04,17.04,28743.0,13.3797,13.3875,13.3718,13.3718,28743.0
2018-08-02 09:30:00,17.0,17.0,16.95,16.96,154059.0,13.3404,13.3404,13.3012,13.309,154059.0
2018-08-02 09:40:00,16.96,16.97,16.94,16.96,88404.0,13.309,13.3169,13.2934,13.309,88404.0
2018-08-02 09:50:00,16.96,16.99,16.96,16.99,75006.0,13.309,13.3326,13.309,13.3326,75006.0
2018-08-02 10:00:00,16.99,17.01,16.98,17.01,41064.0,13.3326,13.3483,13.3247,13.3483,41064.0
2018-08-02 10:10:00,17.01,17.04,17.0,17.03,24732.0,13.3483,13.3718,13.3404,13.364,24732.0
2018-08-02 10:20:00,17.04,17.04,17.03,17.03,13977.0,13.3718,13.3718,13.364,13.364,13977.0
2018-08-02 10:30:00,17.03,17.04,17.02,17.04,34203.0,13.364,13.3718,13.3561,13.3718,34203.0
2018-08-02 10:40:00,17.04,17.04,17.0,17.0,24390.0,13.3718,13.3718,13.3404,13.3404,24390.0
2018-08-02 10:50:00,17.01,17.01,17.0,17.01,14364.0,13.3483,13.3483,13.3404,13.3483,14364.0
2018-08-02 11:00:00,17.02,17.03,17.02,17.03,25923.0,13.3561,13.364,13.3561,13.364,25923.0
2018-08-02 11:10:00,17.03,17.04,17.02,17.03,51168.0,13.364,13.3718,13.3561,13.364,51168.0
2018-08-02 11:20:00,17.04,17.05,17.03,17.04,22356.0,13.3718,13.3797,13.364,13.3718,22356.0
2018-08-02 11:30:00,17.05,17.05,17.04,17.05,44058.0,13.3797,13.3797,13.3718,13.3797,44058.0
2018-08-02 11:40:00,17.05,17.05,17.04,17.05,29538.0,13.3797,13.3797,13.3718,13.3797,29538.0
2018-08-02 11:50:00,17.05,17.06,17.04,17.06,29499.0,13.3797,13.3875,13.3718,13.3875,29499.0
2018-08-02 12:00:00,17.06,17.08,17.05,17.07,33195.0,13.3875,13.4032,13.3797,13.3954,33195.0
2018-08-02 12:10:00,17.07,17.07,17.06,17.06,14226.0,13.3954,13.3954,13.3875,13.3875,14226.0
2018-08-02 12:20:00,17.06,17.09,17.06,17.08,35403.0,13.3875,13.4111,13.3875,13.4032,35403.0
2018-08-02 12:30:00,17.09,17.09,17.08,17.09,18888.0,13.4111,13.4111,13.4032,13.4111,18888.0
2018-08-02 12:40:00,17.09,17.1,17.09,17.1,72570.0,13.4111,13.4189,13.4111,13.4189,72570.0
2018-08-02 12:50:00,17.1,17.1,17.1,17.1,29064.0,13.4189,13.4189,13.4189,13.4189,29064.0
2018-08-02 13:00:00,17.1,17.1,17.09,17.1,11640.0,13.4189,13.4189,13.4111,13.4189,11640.0
2018-08-02 13:10:00,17.1,17.11,17.09,17.1,13140.0,13.4189,13.4268,13.4111,13.4189,13140.0
2018-08-02 13:20:00,17.11,17.11,17.09,17.1,49026.0,13.4268,13.4268,13.4111,13.4189,49026.0
2018-08-02 13:30:00,17.1,17.11,17.1,17.11,6546.0,13.4189,13.4268,13.4189,13.4268,6546.0
2018-08-02 13:40:00,17.11,17.11,17.1,17.1,11640.0,13.4268,13.4268,13.4189,13.4189,11640.0
2018-08-02 13:50:00,17.11,17.12,17.11,17.12,35997.0,13.4268,13.4346,13.4268,13.4346,35997.0
2018-08-02 14:00:00,17.11,17.12,17.11,17.12,8970.0,13.4268,13.4346,13.4268,13.4346,8970.0
2018-08-02 14:10:00,17.12,17.12,17.11,17.12,13440.0,13.4346,13.4346,13.4268,13.4346,13440.0
2018-08-02 14:20:00,17.11,17.11,17.1,17.1,29421.0,13.4268,13.4268,13.4189,13.4189,29421.0
2018-08-02 14:30:00,17.11,17.11,17.1,17.1,38346.0,13.4268,13.4268,13.4189,13.4189,38346.0
2018-08-02 14:40:00,17.11,17.11,17.09,17.1,32238.0,13.4268,13.4268,13.4111,13.4189,32238.0
2018-08-02 14:50:00,17.1,17.1,17.1,17.1,12099.0,13.4189,13.4189,13.4189,13.4189,12099.0
2018-08-02 15:00:00,17.1,17.1,17.09,17.1,13704.0,13.4189,13.4189,13.4111,13.4189,13704.0
2018-08-02 15:10:00,17.09,17.1,17.09,17.1,48459.0,13.4111,13.4189,13.4111,13.4189,48459.0
2018-08-02 15:20:00,17.1,17.1,17.1,17.1,23334.0,13.4189,13.4189,13.4189,13.4189,23334.0
2018-08-02 15:30:00,17.1,17.11,17.1,17.11,65799.0,13.4189,13.4268,13.4189,13.4268,65799.0
2018-08-02 15:40:00,17.11,17.12,17.11,17.12,36297.0,13.4268,13.4346,13.4268,13.4346,36297.0
2018-08-02 15:50:00,17.12,17.12,17.11,17.12,54462.0,13.4346,13.4346,13.4268,13.4346,54462.0
2018-08-03 09:30:00,17.13,17.16,17.13,17.15,147018.0,13.4425,13.466,13.4425,13.4581,147018.0
2018-08-03 09:40:00,17.15,17.19,17.15,17.18,19785.0,13.4581,13.4895,13.4581,13.4817,19785.0
2018-08-03 09:50:00,17.18,17.18,17.17,17.17,67506.0,13.4817,13.4817,13.4738,13.4738,67506.0
2018-08-03 10:00:00,17.17,17.19,17.16,17.19,57807.0,13.4738,13.4895,13.466,13.4895,57807.0
2018-08-03 10:10:00,17.19,17.19,17.18,17.19,30492.0,13.4895,13.4895,13.4817,13.4895,30492.0
2018-08-03 10:20:00,17.19,17.22,17.19,17.22,54489.0,13.4895,13.5131,13.4895,13.5131,54489.0
2018-08-03 10:30:00,17.21,17.22,17.21,17.22,16938.0,13.5052,13.5131,13.5052,13.5131,16938.0
2018-08-03 10:40:00,17.22,17.23,17.22,17.22,17352.0,13.5131,13.5209,13.5131,13.5131,17352.0
2018-08-03 10:50:00,17.23,17.23,17.22,17.23,16608.0,13.5209,13.5209,13.5131,13.5209,16608.0
2018-08-03 11:00:00,17.23,17.24,17.23,17.23,21891.0,13.5209,13.5288,13.5209,13.5209,21891.0
2018-08-03 11:10:00,17.23,17.24,17.22,17.23,25080.0,13.5209,13.5288,13.5131,13.5209,25080.0
2018-08-03 11:20:00,17.22,17.24,17.22,17.23,12681.0,13.5131,13.5288,13.5131,13.5209,12681.0
2018-08-03 11:30:00,17.23,17.23,17.22,17.23,22881.0,13.5209,13.5209,13.5131,13.5209,22881.0
2018-08-03 11:40:00,17.22,17.22,17.22,17.22,11217.0,13.5131,13.5131,13.5131,13.5131,11217.0
2018-08-03 11:50:00,17.22,17.22,17.2,17.2,12492.0,13.5131,13.5131,13.4974,13.4974,12492.0
2018-08-03 12:00:00,17.21,17.21,17.2,17.21,33204.0,13.5052,13.5052,13.4974,13.5052,33204.0
2018-08-03 12:10:00,17.21,17.22,17.21,17.22,58899.0,13.5052,13.5131,13.5052,13.5131,58899.0
2018-08-03 12:20:00,17.22,17.22,17.22,17.22,43065.0,13.5131,13.5131,13.5131,13.5131,43065.0
2018-08-03 12:30:00,17.22,17.22,17.21,17.22,8172.0,13.5131,13.5131,13.5052,13.5131,8172.0
2018-08-03 12:40:00,17.22,17.22,17.21,17.22,181077.0,13.5131,13.5131,13.5052,13.5131,181077.0
2018-08-03 12:50:00,17.22,17.23,17.22,17.22,26619.0,13.5131,13.5209,13.5131,13.5131,26619.0
2018-08-03 13:00:00,17.22,17.23,17.22,17.22,12084.0,13.5131,13.5209,13.5131,13.5131,12084.0
2018-08-03 13:10:00,17.23,17.23,17.23,17.23,13986.0,13.5209,13.5209,13.5209,13.5209,13986.0
2018-08-03 13:20:00,17.23,17.24,17.23,17.23,39990.0,13.5209,13.5288,13.5209,13.5209,39990.0
2018-08-03 13:30:00,17.23,17.23,17.22,17.23,13278.0,13.5209,13.5209,13.5131,13.5209,13278.0
2018-08-03 13:40:00,17.23,17.23,17.22,17.22,11622.0,13.5209,13.5209,13.5131,13.5131,11622.0
2018-08-03 13:50:00,17.22,17.23,17.22,17.23,13845.0,13.5131,13.5209,13.5131,13.5209,13845.0
2018-08-03 14:00:00,17.23,17.23,17.23,17.23,41865.0,13.5209,13.5209,13.5209,13.5209,41865.0
2018-08-03 14:10:00,17.23,17.23,17.22,17.23,43830.0,13.5209,13.5209,13.5131,13.5209,43830.0
2018-08-03 14:20:00,17.23,17.23,17.22,17.23,23034.0,13.5209,13.5209,13.5131,13.5209,23034.0
2018-08-03 14:30:00,17.23,17.24,17.23,17.24,18495.0,13.5209,13.5288,13.5209,13.5288,18495.0
2018-08-03 14:40:00,17.23,17.24,17.23,17.24,34848.0,13.5209,13.5288,13.5209,13.5288,34848.0
2018-08-03 14:50:00,17.24,17.24,17.23,17.23,38445.0,13.5288,13.5288,13.5209,13.5209,38445.0
2018-08-03 15:00:00,17.24,17.24,17.23,17.23,72507.0,13.5288,13.5288,13.5209,13.5209,72507.0
2018-08-03 15:10:00,17.24,17.25,17.23,17.25,119667.0,13.5288,13.5366,13.5209,13.5366,119667.0
2018-08-03 15:20:00,17.25,17.26,17.24,17.24,244701.0,13.5366,13.5445,13.5288,13.5288,244701.0
2018-08-03 15:30:00,17.24,17.24,17.23,17.24,108933.0,13.5288,13.5288,13.5209,13.5288,108933.0
2018-08-03 15:40:00,17.24,17.24,17.24,17.24,54237.0,13.5288,13.5288,13.5288,13.5288,54237.0
2018-08-03 15:50:00,17.24,17.25,17.23,17.24,88638.0,13.5288,13.5366,13.5209,13.5288,88638.0
2018-08-06 09:30:00,17.24,17.24,17.2,17.22,126102.0,13.5288,13.5288,13.4974,13.5131,126102.0
2018-08-06 09:40:00,17.22,17.24,17.21,17.22,74445.0,13.5131,13.5288,13.5052,13.5131,74445.0
2018-08-06 09:50:00,17.22,17.23,17.21,17.22,34527.0,13.5131,13.5209,13.5052,13.5131,34527.0
2018-08-06 10:00:00,17.21,17.23,17.2,17.23,27876.0,13.5052,13.5209,13.4974,13.5209,27876.0
2018-08-06 10:10:00,17.23,17.23,17.22,17.23,55932.0,13.5209,13.5209,13.5131,13.5209,55932.0
2018-08-06 10:20:00,17.23,17.24,17.21,17.21,26496.0,13.5209,13.5288,13.5052,13.5052,26496.0
2018-08-06 10:30:00,17.21,17.24,17.21,17.23,27261.0,13.5052,13.5288,13.5052,13.5209,27261.0
2018-08-06 10:40:00,17.24,17.24,17.23,17.24,27969.0,13.5288,13.5288,13.5209,13.5288,27969.0
2018-08-06 10:50:00,17.24,17.24,17.23,17.23,36321.0,13.5288,13.5288,13.5209,13.5209,36321.0
2018-08-06 11:00:00,17.24,17.24,17.23,17.24,15498.0,13.5288,13.5288,13.5209,13.5288,15498.0
2018-08-06 11:10:00,17.24,17.24,17.23,17.23,23856.0,13.5288,13.5288,13.5209,13.5209,23856.0
2018-08-06 11:20:00,17.24,17.25,17.24,17.25,17463.0,13.5288,13.5366,13.5288,13.5366,17463.0
2018-08-06 11:30:00,17.25,17.25,17.24,17.24,40509.0,13.5366,13.5366,13.5288,13.5288,40509.0
2018-08-06 11:40:00,17.24,17.25,17.24,17.25,22326.0,13.5288,13.5366,13.5288,13.5366,22326.0
2018-08-06 11:50:00,17.25,17.25,17.25,17.25,16677.0,13.5366,13.5366,13.5366,13.5366,16677.0
2018-08-06 12:00:00,17.25,17.26,17.25,17.26,22224.0,13.5366,13.5445,13.5366,13.5445,22224.0
2018-08-06 12:10:00,17.26,17.27,17.26,17.26,47952.0,13.5445,13.5523,13.5445,13.5445,47952.0
2018-08-06 12:20:00,17.27,17.27,17.27,17.27,10305.0,13.5523,13.5523,13.5523,13.5523,10305.0
2018-08-06 12:30:00,17.27,17.28,17.27,17.28,80814.0,13.5523,13.5602,13.5523,13.5602,80814.0
2018-08-06 12:40:00,17.28,17.28,17.27,17.28,14943.0,13.5602,13.5602,13.5523,13.5602,14943.0
2018-08-06 12:50:00,17.28,17.28,17.27,17.28,29061.0,13.5602,13.5602,13.5523,13.5602,29061.0
2018-08-06 13:00:00,17.28,17.28,17.28,17.28,20721.0,13.5602,13.5602,13.5602,13.5602,20721.0
2018-08-06 13:10:00,17.28,17.29,17.28,17.28,32361.0,13.5602,13.568,13.5602,13.5602,32361.0
2018-08-06 13:20:00,17.28,17.28,17.27,17.27,39894.0,13.5602,13.5602,13.5523,13.5523,39894.0
2018-08-06 13:30:00,17.27,17.27,17.26,17.26,17229.0,13.5523,13.5523,13.5445,13.5445,17229.0
2018-08-06 13:40:00,17.27,17.27,17.26,17.26,9492.0,13.5523,13.5523,13.5445,13.5445,9492.0
2018-08-06 13:50:00,17.26,17.26,17.26,17.26,39189.0,13.5445,13.5445,13.5445,13.5445,39189.0
2018-08-06 14:00:00,17.26,17.27,17.25,17.27,24852.0,13.5445,13.5523,13.5366,13.5523,24852.0
2018-08-06 14:10:00,17.26,17.27,17.26,17.27,12600.0,13.5445,13.5523,13.5445,13.5523,12600.0
2018-08-06 14:20:00,17.27,17.28,17.27,17.27,16545.0,13.5523,13.5602,13.5523,13.5523,16545.0
2018-08-06 14:30:00,17.27,17.28,17.27,17.28,25530.0,13.5523,13.5602,13.5523,13.5602,25530.0
2018-08-06 14:40:00,17.28,17.29,17.28,17.29,137970.0,13.5602,13.568,13.5602,13.568,137970.0
2018-08-06 14:50:00,17.28,17.29,17.28,17.29,11649.0,13.5602,13.568,13.5602,13.568,11649.0
2018-08-06 15:00:00,17.28,17.28,17.27,17.27,12780.0,13.5602,13.5602,13.5523,13.5523,12780.0
2018-08-06 15:10:00,17.27,17.27,17.26,17.27,23511.0,13.5523,13.5523,13.5445,13.5523,23511.0
2018-08-06 15:20:00,17.27,17.27,17.27,17.27,9606.0,13.5523,13.5523,13.5523,13.5523,9606.0
2018-08-06 15:30:00,17.27,17.27,17.26,17.27,38496.0,13.5523,13.5523,13.5445,13.5523,38496.0
2018-08-06 15:40:00,17.26,17.27,17.26,17.27,35730.0,13.5445,13.5523,13.5445,13.5523,35730.0
2018-08-06 15:50:00,17.27,17.27,17.26,17.27,65208.0,13.5523,13.5523,13.5445,13.5523,65208.0
2018-08-07 09:30:00,17.31,17.31,17.26,17.28,349299.0,13.5837,13.5837,13.5445,13.5602,349299.0
2018-08-07 09:40:00,17.28,17.29,17.28,17.28,44367.0,13.5602,13.568,13.5602,13.5602,44367.0
2018-08-07 09:50:00,17.28,17.28,17.27,17.28,24807.0,13.5602,13.5602,13.5523,13.5602,24807.0
2018-08-07 10:00:00,17.29,17.3,17.28,17.3,72012.0,13.568,13.5759,13.5602,13.5759,72012.0
2018-08-07 10:10:00,17.3,17.31,17.28,17.29,35022.0,13.5759,13.5837,13.5602,13.568,35022.0
2018-08-07 10:20:00,17.29,17.3,17.29,17.29,503997.0,13.568,13.5759,13.568,13.568,503997.0
2018-08-07 10:30:00,17.3,17.31,17.29,17.31,126816.0,13.5759,13.5837,13.568,13.5837,126816.0
2018-08-07 10:40:00,17.31,17.31,17.3,17.31,37119.0,13.5837,13.5837,13.5759,13.5837,37119.0
2018-08-07 10:50:00,17.3,17.31,17.3,17.31,39921.0,13.5759,13.5837,13.5759,13.5837,39921.0
2018-08-07 11:00:00,17.31,17.32,17.3,17.32,19713.0,13.5837,13.5916,13.5759,13.5916,19713.0
2018-08-07 11:10:00,17.32,17.33,17.32,17.32,29856.0,13.5916,13.5994,13.5916,13.5916,29856.0
2018-08-07 11:20:00,17.32,17.32,17.31,17.32,944457.0,13.5916,13.5916,13.5837,13.5916,944457.0
2018-08-07 11:30:00,17.32,17.32,17.31,17.32,69891.0,13.5916,13.5916,13.5837,13.5916,69891.0
2018-08-07 11:40:00,17.32,17.32,17.31,17.31,39171.0,13.5916,13.5916,13.5837,13.5837,39171.0
2018-08-07 11:50:00,17.31,17.32,17.3,17.32,46497.0,13.5837,13.5916,13.5759,13.5916,46497.0
2018-08-07 12:00:00,17.32,17.33,17.32,17.33,43605.0,13.5916,13.5994,13.5916,13.5994,43605.0
2018-08-07 12:10:00,17.33,17.33,17.33,17.33,14919.0,13.5994,13.5994,13.5994,13.5994,14919.0
2018-08-07 12:20:00,17.33,17.33,17.33,17.33,25602.0,13.5994,13.5994,13.5994,13.5994,25602.0
2018-08-07 12:30:00,17.33,17.33,17.32,17.33,35502.0,13.5994,13.5994,13.5916,13.5994,35502.0
2018-08-07 12:40:00,17.33,17.33,17.33,17.33,49782.0,13.5994,13.5994,13.5994,13.5994,49782.0
2018-08-07 12:50:00,17.33,17.33,17.33,17.33,74988.0,13.5994,13.5994,13.5994,13.5994,74988.0
2018-08-07 13:00:00,17.33,17.33,17.33,17.33,12483.0,13.5994,13.5994,13.5994,13.5994,12483.0
2018-08-07 13:10:00,17.33,17.34,17.33,17.33,87309.0,13.5994,13.6072,13.5994,13.5994,87309.0
2018-08-07 13:20:00,17.32,17.33,17.32,17.32,58332.0,13.5916,13.5994,13.5916,13.5916,58332.0
2018-08-07 13:30:00,17.32,17.32,17.32,17.32,19302.0,13.5916,13.5916,13.5916,13.5916,19302.0
2018-08-07 13:40:00,17.32,17.33,17.31,17.33,27171.0,13.5916,13.5994,13.5837,13.5994,27171.0
2018-08-07 13:50:00,17.33,17.33,17.32,17.33,14673.0,13.5994,13.5994,13.5916,13.5994,14673.0
2018-08-07 14:00:00,17.33,17.33,17.32,17.32,36732.0,13.5994,13.5994,13.5916,13.5916,36732.0
2018-08-07 14:10:00,17.32,17.33,17.32,17.32,22266.0,13.5916,13.5994,13.5916,13.5916,22266.0
2018-08-07 14:20:00,17.32,17.33,17.32,17.33,19683.0,13.5916,13.5994,13.5916,13.5994,19683.0
2018-08-07 14:30:00,17.33,17.33,17.33,17.33,23145.0,13.5994,13.5994,13.5994,13.5994,23145.0
2018-08-07 14:40:00,17.33,17.33,17.32,17.33,42117.0,13.5994,13.5994,13.5916,13.5994,42117.0
2018-08-07 14:50:00,17.33,17.33,17.33,17.33,20574.0,13.5994,13.5994,13.5994,13.5994,20574.0
2018-08-07 15:00:00,17.33,17.33,17.32,17.33,18162.0,13.5994,13.5994,13.5916,13.5994,18162.0
2018-08-07 15:10:00,17.33,17.34,17.33,17.33,25560.0,13.5994,13.6072,13.5994,13.5994,25560.0
2018-08-07 15:20:00,17.33,17.34,17.33,17.33,30402.0,13.5994,13.6072,13.5994,13.5994,30402.0
2018-08-07 15:30:00,17.33,17.34,17.32,17.32,121707.0,13.5994,13.6072,13.5916,13.5916,121707.0
2018-08-07 15:40:00,17.32,17.33,17.31,17.32,198615.0,13.5916,13.5994,13.5837,13.5916,198615.0
2018-08-07 15:50:00,17.32,17.33,17.32,17.32,251841.0,13.5916,13.5994,13.5916,13.5916,251841.0
2018-08-08 09:30:00,17.34,17.34,17.32,17.32,62151.0,13.6072,13.6072,13.5916,13.5916,62151.0
2018-08-08 09:40:00,17.33,17.33,17.31,17.31,35232.0,13.5994,13.5994,13.5837,13.5837,35232.0
2018-08-08 09:50:00,17.32,17.32,17.31,17.31,47928.0,13.5916,13.5916,13.5837,13.5837,47928.0
2018-08-08 10:00:00,17.31,17.31,17.3,17.3,40647.0,13.5837,13.5837,13.5759,13.5759,40647.0
2018-08-08 10:10:00,17.3,17.31,17.3,17.3,12777.0,13.5759,13.5837,13.5759,13.5759,12777.0
2018-08-08 10:20:00,17.3,17.3,17.29,17.3,10020.0,13.5759,13.5759,13.568,13.5759,10020.0
2018-08-08 10:30:00,17.3,17.3,17.28,17.29,8292.0,13.5759,13.5759,13.5602,13.568,8292.0
2018-08-08 10:40:00,17.29,17.29,17.28,17.29,43560.0,13.568,13.568,13.5602,13.568,43560.0
2018-08-08 10:50:00,17.29,17.31,17.29,17.31,7545.0,13.568,13.5837,13.568,13.5837,7545.0
2018-08-08 11:00:00,17.31,17.32,17.31,17.32,9459.0,13.5837,13.5916,13.5837,13.5916,9459.0
2018-08-08 11:10:00,17.32,17.33,17.32,17.33,30069.0,13.5916,13.5994,13.5916,13.5994,30069.0
2018-08-08 11:20:00,17.33,17.33,17.32,17.32,27702.0,13.5994,13.5994,13.5916,13.5916,27702.0
2018-08-08 11:30:00,17.33,17.34,17.33,17.34,14349.0,13.5994,13.6072,13.5994,13.6072,14349.0
2018-08-08 11:40:00,17.34,17.34,17.33,17.33,19437.0,13.6072,13.6072,13.5994,13.5994,19437.0
2018-08-08 11:50:00,17.33,17.33,17.33,17.33,22071.0,13.5994,13.5994,13.5994,13.5994,22071.0
2018-08-08 12:00:00,17.33,17.33,17.32,17.32,27666.0,13.5994,13.5994,13.5916,13.5916,27666.0
2018-08-08 12:10:00,17.32,17.32,17.31,17.32,30597.0,13.5916,13.5916,13.5837,13.5916,30597.0
2018-08-08 12:20:00,17.31,17.31,17.3,17.3,11220.0,13.5837,13.5837,13.5759,13.5759,11220.0
2018-08-08 12:30:00,17.3,17.31,17.3,17.31,11670.0,13.5759,13.5837,13.5759,13.5837,11670.0
2018-08-08 12:40:00,17.32,17.32,17.31,17.32,14085.0,13.5916,13.5916,13.5837,13.5916,14085.0
2018-08-08 12:50:00,17.32,17.32,17.31,17.31,118725.0,13.5916,13.5916,13.5837,13.5837,118725.0
2018-08-08 13:00:00,17.31,17.31,17.3,17.31,31539.0,13.5837,13.5837,13.5759,13.5837,31539.0
2018-08-08 13:10:00,17.32,17.32,17.31,17.31,17157.0,13.5916,13.5916,13.5837,13.5837,17157.0
2018-08-08 13:20:00,17.32,17.32,17.31,17.31,23640.0,13.5916,13.5916,13.5837,13.5837,23640.0
2018-08-08 13:30:00,17.31,17.32,17.31,17.32,9714.0,13.5837,13.5916,13.5837,13.5916,9714.0
2018-08-08 13:40:00,17.31,17.32,17.31,17.32,11892.0,13.5837,13.5916,13.5837,13.5916,11892.0
2018-08-08 13:50:00,17.32,17.33,17.32,17.33,13890.0,13.5916,13.5994,13.5916,13.5994,13890.0
2018-08-08 14:00:00,17.33,17.33,17.33,17.33,6000.0,13.5994,13.5994,13.5994,13.5994,6000.0
2018-08-08 14:10:00,17.33,17.33,17.32,17.33,17583.0,13.5994,13.5994,13.5916,13.5994,17583.0
2018-08-08 14:20:00,17.33,17.33,17.32,17.33,13281.0,13.5994,13.5994,13.5916,13.5994,13281.0
2018-08-08 14:30:00,17.33,17.33,17.32,17.33,12807.0,13.5994,13.5994,13.5916,13.5994,12807.0
2018-08-08 14:40:00,17.33,17.33,17.32,17.32,48231.0,13.5994,13.5994,13.5916,13.5916,48231.0
2018-08-08 14:50:00,17.32,17.32,17.32,17.32,17625.0,13.5916,13.5916,13.5916,13.5916,17625.0
2018-08-08 15:00:00,17.32,17.33,17.32,17.32,23730.0,13.5916,13.5994,13.5916,13.5916,23730.0
2018-08-08 15:10:00,17.32,17.33,17.32,17.32,48372.0,13.5916,13.5994,13.5916,13.5916,48372.0
2018-08-08 15:20:00,17.32,17.33,17.32,17.33,34917.0,13.5916,13.5994,13.5916,13.5994,34917.0
2018-08-08 15:30:00,17.33,17.34,17.33,17.33,53664.0,13.5994,13.6072,13.5994,13.5994,53664.0
2018-08-08 15:40:00,17.33,17.33,17.32,17.33,46449.0,13.5994,13.5994,13.5916,13.5994,46449.0
2018-08-08 15:50:00,17.33,17.33,17.31,17.31,154269.0,13.5994,13.5994,13.5837,13.5837,154269.0
2018-08-09 09:30:00,17.33,17.34,17.31,17.32,65073.0,13.5994,13.6072,13.5837,13.5916,65073.0
2018-08-09 09:40:00,17.32,17.32,17.31,17.31,22977.0,13.5916,13.5916,13.5837,13.5837,22977.0
2018-08-09 09:50:00,17.32,17.32,17.31,17.32,30486.0,13.5916,13.5916,13.5837,13.5916,30486.0
2018-08-09 10:00:00,17.32,17.33,17.31,17.32,39177.0,13.5916,13.5994,13.5837,13.5916,39177.0
2018-08-09 10:10:00,17.32,17.33,17.32,17.33,21303.0,13.5916,13.5994,13.5916,13.5994,21303.0
2018-08-09 10:20:00,17.33,17.33,17.32,17.33,25755.0,13.5994,13.5994,13.5916,13.5994,25755.0
2018-08-09 10:30:00,17.33,17.33,17.32,17.33,18486.0,13.5994,13.5994,13.5916,13.5994,18486.0
2018-08-09 10:40:00,17.33,17.34,17.33,17.34,14307.0,13.5994,13.6072,13.5994,13.6072,14307.0
2018-08-09 10:50:00,17.33,17.33,17.32,17.32,14418.0,13.5994,13.5994,13.5916,13.5916,14418.0
2018-08-09 11:00:00,17.32,17.33,17.32,17.32,11916.0,13.5916,13.5994,13.5916,13.5916,11916.0
2018-08-09 11:10:00,17.32,17.32,17.31,17.31,12984.0,13.5916,13.5916,13.5837,13.5837,12984.0
2018-08-09 11:20:00,17.31,17.31,17.3,17.3,78858.0,13.5837,13.5837,13.5759,13.5759,78858.0
2018-08-09 11:30:00,17.3,17.3,17.29,17.29,29109.0,13.5759,13.5759,13.568,13.568,29109.0
2018-08-09 11:40:00,17.29,17.29,17.27,17.27,24882.0,13.568,13.568,13.5523,13.5523,24882.0
2018-08-09 11:50:00,17.27,17.28,17.27,17.28,14169.0,13.5523,13.5602,13.5523,13.5602,14169.0
2018-08-09 12:00:00,17.28,17.29,17.28,17.29,59127.0,13.5602,13.568,13.5602,13.568,59127.0
2018-08-09 12:10:00,17.28,17.29,17.28,17.28,56067.0,13.5602,13.568,13.5602,13.5602,56067.0
2018-08-09 12:20:00,17.29,17.29,17.28,17.29,8643.0,13.568,13.568,13.5602,13.568,8643.0
2018-08-09 12:30:00,17.29,17.3,17.29,17.3,16314.0,13.568,13.5759,13.568,13.5759,16314.0
2018-08-09 12:40:00,17.29,17.3,17.29,17.3,13431.0,13.568,13.5759,13.568,13.5759,13431.0
2018-08-09 12:50:00,17.29,17.3,17.29,17.3,7815.0,13.568,13.5759,13.568,13.5759,7815.0
2018-08-09 13:00:00,17.3,17.3,17.29,17.3,25989.0,13.5759,13.5759,13.568,13.5759,25989.0
2018-08-09 13:10:00,17.3,17.3,17.29,17.3,53280.0,13.5759,13.5759,13.568,13.5759,53280.0
2018-08-09 13:20:00,17.3,17.31,17.3,17.3,47154.0,13.5759,13.5837,13.5759,13.5759,47154.0
2018-08-09 13:30:00,17.31,17.31,17.3,17.3,16620.0,13.5837,13.5837,13.5759,13.5759,16620.0
2018-08-09 13:40:00,17.31,17.31,17.3,17.31,13770.0,13.5837,13.5837,13.5759,13.5837,13770.0
2018-08-09 13:50:00,17.31,17.31,17.3,17.31,17736.0,13.5837,13.5837,13.5759,13.5837,17736.0
2018-08-09 14:00:00,17.3,17.31,17.3,17.3,4635.0,13.5759,13.5837,13.5759,13.5759,4635.0
2018-08-09 14:10:00,17.3,17.3,17.3,17.3,6228.0,13.5759,13.5759,13.5759,13.5759,6228.0
2018-08-09 14:20:00,17.3,17.3,17.3,17.3,11718.0,13.5759,13.5759,13.5759,13.5759,11718.0
2018-08-09 14:30:00,17.3,17.31,17.3,17.31,12168.0,13.5759,13.5837,13.5759,13.5837,12168.0
2018-08-09 14:40:00,17.31,17.31,17.3,17.3,11418.0,13.5837,13.5837,13.5759,13.5759,11418.0
2018-08-09 14:50:00,17.31,17.31,17.3,17.3,17757.0,13.5837,13.5837,13.5759,13.5759,17757.0
2018-08-09 15:00:00,17.3,17.31,17.3,17.3,12792.0,13.5759,13.5837,13.5759,13.5759,12792.0
2018-08-09 15:10:00,17.31,17.31,17.3,17.31,74955.0,13.5837,13.5837,13.5759,13.5837,74955.0
2018-08-09 15:20:00,17.31,17.31,17.3,17.31,18486.0,13.5837,13.5837,13.5759,13.5837,18486.0
2018-08-09 15:30:00,17.31,17.31,17.3,17.3,21999.0,13.5837,13.5837,13.5759,13.5759,21999.0
2018-08-09 15:40:00,17.3,17.3,17.28,17.28,96207.0,13.5759,13.5759,13.5602,13.5602,96207.0
2018-08-09 15:50:00,17.28,17.28,17.26,17.28,148827.0,13.5602,13.5602,13.5445,13.5602,148827.0
2018-08-10 09:30:00,17.18,17.19,17.16,17.16,341514.0,13.4817,13.4895,13.466,13.466,341514.0
2018-08-10 09:40:00,17.16,17.19,17.16,17.19,58926.0,13.466,13.4895,13.466,13.4895,58926.0
2018-08-10 09:50:00,17.19,17.19,17.17,17.17,25473.0,13.4895,13.4895,13.4738,13.4738,25473.0
2018-08-10 10:00:00,17.17,17.17,17.15,17.17,45333.0,13.4738,13.4738,13.4581,13.4738,45333.0
2018-08-10 10:10:00,17.17,17.18,17.17,17.18,36531.0,13.4738,13.4817,13.4738,13.4817,36531.0
2018-08-10 10:20:00,17.18,17.18,17.15,17.16,32289.0,13.4817,13.4817,13.4581,13.466,32289.0
2018-08-10 10:30:00,17.16,17.18,17.15,17.17,13803.0,13.466,13.4817,13.4581,13.4738,13803.0
2018-08-10 10:40:00,17.17,17.17,17.16,17.17,26115.0,13.4738,13.4738,13.466,13.4738,26115.0
2018-08-10 10:50:00,17.17,17.18,17.16,17.18,30639.0,13.4738,13.4817,13.466,13.4817,30639.0
2018-08-10 11:00:00,17.18,17.19,17.17,17.17,12972.0,13.4817,13.4895,13.4738,13.4738,12972.0
2018-08-10 11:10:00,17.17,17.18,17.16,17.18,16518.0,13.4738,13.4817,13.466,13.4817,16518.0
2018-08-10 11:20:00,17.18,17.2,17.18,17.19,16446.0,13.4817,13.4974,13.4817,13.4895,16446.0
2018-08-10 11:30:00,17.19,17.2,17.19,17.19,24471.0,13.4895,13.4974,13.4895,13.4895,24471.0
2018-08-10 11:40:00,17.19,17.19,17.18,17.19,30912.0,13.4895,13.4895,13.4817,13.4895,30912.0
2018-08-10 11:50:00,17.19,17.2,17.18,17.19,51159.0,13.4895,13.4974,13.4817,13.4895,51159.0
2018-08-10 12:00:00,17.18,17.18,17.17,17.18,25695.0,13.4817,13.4817,13.4738,13.4817,25695.0
2018-08-10 12:10:00,17.18,17.18,17.17,17.18,18492.0,13.4817,13.4817,13.4738,13.4817,18492.0
2018-08-10 12:20:00,17.18,17.18,17.16,17.17,23424.0,13.4817,13.4817,13.466,13.4738,23424.0
2018-08-10 12:30:00,17.17,17.17,17.17,17.17,4041.0,13.4738,13.4738,13.4738,13.4738,4041.0
2018-08-10 12:40:00,17.17,17.18,17.17,17.17,102051.0,13.4738,13.4817,13.4738,13.4738,102051.0
2018-08-10 12:50:00,17.17,17.17,17.16,17.16,99813.0,13.4738,13.4738,13.466,13.466,99813.0
2018-08-10 13:00:00,17.16,17.17,17.16,17.17,11796.0,13.466,13.4738,13.466,13.4738,11796.0
2018-08-10 13:10:00,17.17,17.17,17.15,17.15,22914.0,13.4738,13.4738,13.4581,13.4581,22914.0
2018-08-10 13:20:00,17.15,17.16,17.15,17.16,24672.0,13.4581,13.466,13.4581,13.466,24672.0
2018-08-10 13:30:00,17.15,17.16,17.14,17.15,19566.0,13.4581,13.466,13.4503,13.4581,19566.0
2018-08-10 13:40:00,17.15,17.15,17.13,17.13,24000.0,13.4581,13.4581,13.4425,13.4425,24000.0
2018-08-10 13:50:00,17.14,17.14,17.13,17.13,23538.0,13.4503,13.4503,13.4425,13.4425,23538.0
2018-08-10 14:00:00,17.14,17.14,17.12,17.13,10860.0,13.4503,13.4503,13.4346,13.4425,10860.0
2018-08-10 14:10:00,17.14,17.14,17.14,17.14,13731.0,13.4503,13.4503,13.4503,13.4503,13731.0
2018-08-10 14:20:00,17.14,17.14,17.11,17.12,21612.0,13.4503,13.4503,13.4268,13.4346,21612.0
2018-08-10 14:30:00,17.12,17.13,17.11,17.13,9957.0,13.4346,13.4425,13.4268,13.4425,9957.0
2018-08-10 14:40:00,17.13,17.14,17.12,17.13,20955.0,13.4425,13.4503,13.4346,13.4425,20955.0
2018-08-10 14:50:00,17.13,17.14,17.13,17.13,18771.0,13.4425,13.4503,13.4425,13.4425,18771.0
2018-08-10 15:00:00,17.13,17.13,17.11,17.12,24330.0,13.4425,13.4425,13.4268,13.4346,24330.0
2018-08-10 15:10:00,17.12,17.14,17.11,17.14,20958.0,13.4346,13.4503,13.4268,13.4503,20958.0
2018-08-10 15:20:00,17.14,17.18,17.14,17.16,79344.0,13.4503,13.4817,13.4503,13.466,79344.0
2018-08-10 15:30:00,17.17,17.17,17.15,17.16,34353.0,13.4738,13.4738,13.4581,13.466,34353.0
2018-08-10 15:40:00,17.16,17.16,17.14,17.15,50259.0,13.466,13.466,13.4503,13.4581,50259.0
2018-08-10 15:50:00,17.15,17.16,17.15,17.16,76674.0,13.4581,13.466,13.4581,13.466,76674.0
2018-08-13 09:30:00,17.18,17.2,17.15,17.15,129096.0,13.4817,13.4974,13.4581,13.4581,129096.0
2018-08-13 09:40:00,17.16,17.17,17.15,17.17,26148.0,13.466,13.4738,13.4581,13.4738,26148.0
2018-08-13 09:50:00,17.16,17.17,17.16,17.16,39351.0,13.466,13.4738,13.466,13.466,39351.0
2018-08-13 10:00:00,17.17,17.17,17.16,17.17,31632.0,13.4738,13.4738,13.466,13.4738,31632.0
2018-08-13 10:10:00,17.17,17.17,17.16,17.16,24636.0,13.4738,13.4738,13.466,13.466,24636.0
2018-08-13 10:20:00,17.16,17.17,17.16,17.16,15525.0,13.466,13.4738,13.466,13.466,15525.0
2018-08-13 10:30:00,17.16,17.16,17.15,17.16,20727.0,13.466,13.466,13.4581,13.466,20727.0
2018-08-13 10:40:00,17.16,17.16,17.14,17.14,20970.0,13.466,13.466,13.4503,13.4503,20970.0
2018-08-13 10:50:00,17.15,17.15,17.14,17.14,289926.0,13.4581,13.4581,13.4503,13.4503,289926.0
2018-08-13 11:00:00,17.15,17.16,17.14,17.14,22521.0,13.4581,13.466,13.4503,13.4503,22521.0
2018-08-13 11:10:00,17.14,17.15,17.13,17.13,24120.0,13.4503,13.4581,13.4425,13.4425,24120.0
2018-08-13 11:20:00,17.14,17.14,17.13,17.13,14811.0,13.4503,13.4503,13.4425,13.4425,14811.0
2018-08-13 11:30:00,17.13,17.13,17.12,17.12,15246.0,13.4425,13.4425,13.4346,13.4346,15246.0
2018-08-13 11:40:00,17.12,17.13,17.12,17.12,9618.0,13.4346,13.4425,13.4346,13.4346,9618.0
2018-08-13 11:50:00,17.12,17.12,17.09,17.09,34062.0,13.4346,13.4346,13.4111,13.4111,34062.0
2018-08-13 12:00:00,17.09,17.1,17.08,17.09,21018.0,13.4111,13.4189,13.4032,13.4111,21018.0
2018-08-13 12:10:00,17.09,17.1,17.09,17.09,25317.0,13.4111,13.4189,13.4111,13.4111,25317.0
2018-08-13 12:20:00,17.09,17.1,17.07,17.08,25047.0,13.4111,13.4189,13.3954,13.4032,25047.0
2018-08-13 12:30:00,17.08,17.09,17.07,17.08,39486.0,13.4032,13.4111,13.3954,13.4032,39486.0
2018-08-13 12:40:00,17.09,17.09,17.08,17.08,58527.0,13.4111,13.4111,13.4032,13.4032,58527.0
2018-08-13 12:50:00,17.08,17.09,17.07,17.07,29610.0,13.4032,13.4111,13.3954,13.3954,29610.0
2018-08-13 13:00:00,17.07,17.07,17.06,17.06,7401.0,13.3954,13.3954,13.3875,13.3875,7401.0
2018-08-13 13:10:00,17.06,17.09,17.06,17.09,34653.0,13.3875,13.4111,13.3875,13.4111,34653.0
2018-08-13 13:20:00,17.09,17.1,17.09,17.09,18954.0,13.4111,13.4189,13.4111,13.4111,18954.0
2018-08-13 13:30:00,17.1,17.11,17.1,17.1,17241.0,13.4189,13.4268,13.4189,13.4189,17241.0
2018-08-13 13:40:00,17.1,17.1,17.09,17.09,6072.0,13.4189,13.4189,13.4111,13.4111,6072.0
2018-08-13 13:50:00,17.09,17.1,17.09,17.1,46983.0,13.4111,13.4189,13.4111,13.4189,46983.0
2018-08-13 14:00:00,17.1,17.12,17.1,17.11,12228.0,13.4189,13.4346,13.4189,13.4268,12228.0
2018-08-13 14:10:00,17.12,17.12,17.11,17.11,4896.0,13.4346,13.4346,13.4268,13.4268,4896.0
2018-08-13 14:20:00,17.11,17.13,17.11,17.13,11850.0,13.4268,13.4425,13.4268,13.4425,11850.0
2018-08-13 14:30:00,17.13,17.13,17.11,17.12,19722.0,13.4425,13.4425,13.4268,13.4346,19722.0
2018-08-13 14:40:00,17.12,17.12,17.12,17.12,25545.0,13.4346,13.4346,13.4346,13.4346,25545.0
2018-08-13 14:50:00,17.12,17.12,17.1,17.12,23340.0,13.4346,13.4346,13.4189,13.4346,23340.0
2018-08-13 15:00:00,17.1,17.11,17.1,17.11,16899.0,13.4189,13.4268,13.4189,13.4268,16899.0
2018-08-13 15:10:00,17.11,17.12,17.1,17.12,20010.0,13.4268,13.4346,13.4189,13.4346,20010.0
2018-08-13 15:20:00,17.12,17.12,17.1,17.1,55338.0,13.4346,13.4346,13.4189,13.4189,55338.0
2018-08-13 15:30:00,17.1,17.11,17.09,17.11,57072.0,13.4189,13.4268,13.4111,13.4268,57072.0
2018-08-13 15:40:00,17.1,17.11,17.1,17.1,38190.0,13.4189,13.4268,13.4189,13.4189,38190.0
2018-08-13 15:50:00,17.09,17.09,17.08,17.09,93357.0,13.4111,13.4111,13.4032,13.4111,93357.0
2018-08-14 09:30:00,17.12,17.16,17.12,17.14,87357.0,13.4346,13.466,13.4346,13.4503,87357.0
2018-08-14 09:40:00,17.14,17.18,17.14,17.16,25866.0,13.4503,13.4817,13.4503,13.466,25866.0
2018-08-14 09:50:00,17.16,17.17,17.14,17.15,51528.0,13.466,13.4738,13.4503,13.4581,51528.0
2018-08-14 10:00:00,17.15,17.15,17.12,17.12,23505.0,13.4581,13.4581,13.4346,13.4346,23505.0
2018-08-14 10:10:00,17.13,17.15,17.13,17.14,8010.0,13.4425,13.4581,13.4425,13.4503,8010.0
2018-08-14 10:20:00,17.15,17.17,17.15,17.17,22968.0,13.4581,13.4738,13.4581,13.4738,22968.0
2018-08-14 10:30:00,17.17,17.18,17.16,17.18,14118.0,13.4738,13.4817,13.466,13.4817,14118.0
2018-08-14 10:40:00,17.18,17.2,17.18,17.19,20034.0,13.4817,13.4974,13.4817,13.4895,20034.0
2018-08-14 10:50:00,17.19,17.21,17.19,17.2,13893.0,13.4895,13.5052,13.4895,13.4974,13893.0
2018-08-14 11:00:00,17.2,17.2,17.19,17.2,46302.0,13.4974,13.4974,13.4895,13.4974,46302.0
2018-08-14 11:10:00,17.2,17.21,17.18,17.18,36570.0,13.4974,13.5052,13.4817,13.4817,36570.0
2018-08-14 11:20:00,17.18,17.2,17.18,17.19,26505.0,13.4817,13.4974,13.4817,13.4895,26505.0
2018-08-14 11:30:00,17.2,17.2,17.18,17.18,13710.0,13.4974,13.4974,13.4817,13.4817,13710.0
2018-08-14 11:40:00,17.19,17.19,17.18,17.19,11073.0,13.4895,13.4895,13.4817,13.4895,11073.0
2018-08-14 11:50:00,17.19,17.19,17.17,17.17,13593.0,13.4895,13.4895,13.4738,13.4738,13593.0
2018-08-14 12:00:00,17.19,17.2,17.19,17.19,25449.0,13.4895,13.4974,13.4895,13.4895,25449.0
2018-08-14 12:10:00,17.19,17.19,17.18,17.19,3966.0,13.4895,13.4895,13.4817,13.4895,3966.0
2018-08-14 12:20:00,17.18,17.19,17.18,17.19,11595.0,13.4817,13.4895,13.4817,13.4895,11595.0
2018-08-14 12:30:00,17.19,17.2,17.19,17.2,12351.0,13.4895,13.4974,13.4895,13.4974,12351.0
2018-08-14 12:40:00,17.2,17.2,17.19,17.19,71700.0,13.4974,13.4974,13.4895,13.4895,71700.0
2018-08-14 12:50:00,17.18,17.19,17.17,17.17,7176.0,13.4817,13.4895,13.4738,13.4738,7176.0
2018-08-14 13:00:00,17.17,17.18,17.17,17.18,13893.0,13.4738,13.4817,13.4738,13.4817,13893.0
2018-08-14 13:10:00,17.18,17.18,17.18,17.18,6048.0,13.4817,13.4817,13.4817,13.4817,6048.0
2018-08-14 13:20:00,17.18,17.18,17.17,17.18,26667.0,13.4817,13.4817,13.4738,13.4817,26667.0
2018-08-14 13:30:00,17.18,17.19,17.18,17.18,19416.0,13.4817,13.4895,13.4817,13.4817,19416.0
2018-08-14 13:40:00,17.18,17.18,17.18,17.18,20079.0,13.4817,13.4817,13.4817,13.4817,20079.0
2018-08-14 13:50:00,17.18,17.19,17.18,17.19,25893.0,13.4817,13.4895,13.4817,13.4895,25893.0
2018-08-14 14:00:00,17.19,17.19,17.18,17.18,9162.0,13.4895,13.4895,13.4817,13.4817,9162.0
2018-08-14 14:10:00,17.19,17.19,17.18,17.19,26487.0,13.4895,13.4895,13.4817,13.4895,26487.0
2018-08-14 14:20:00,17.19,17.19,17.18,17.19,27858.0,13.4895,13.4895,13.4817,13.4895,27858.0
2018-08-14 14:30:00,17.19,17.19,17.19,17.19,11367.0,13.4895,13.4895,13.4895,13.4895,11367.0
2018-08-14 14:40:00,17.19,17.2,17.19,17.19,73641.0,13.4895,13.4974,13.4895,13.4895,73641.0
2018-08-14 14:50:00,17.19,17.2,17.19,17.2,15852.0,13.4895,13.4974,13.4895,13.4974,15852.0
2018-08-14 15:00:00,17.2,17.2,17.19,17.2,17583.0,13.4974,13.4974,13.4895,13.4974,17583.0
2018-08-14 15:10:00,17.2,17.21,17.2,17.2,8349.0,13.4974,13.5052,13.4974,13.4974,8349.0
2018-08-14 15:20:00,17.2,17.2,17.2,17.2,31746.0,13.4974,13.4974,13.4974,13.4974,31746.0
2018-08-14 15:30:00,17.19,17.2,17.19,17.2,20592.0,13.4895,13.4974,13.4895,13.4974,20592.0
2018-08-14 15:40:00,17.19,17.19,17.18,17.18,33111.0,13.4895,13.4895,13.4817,13.4817,33111.0
2018-08-14 15:50:00,17.18,17.18,17.17,17.18,51495.0,13.4817,13.4817,13.4738,13.4817,51495.0
2018-08-15 09:30:00,17.09,17.09,17.07,17.09,69963.0,13.4111,13.4111,13.3954,13.4111,69963.0
2018-08-15 09:40:00,17.09,17.09,17.03,17.04,83229.0,13.4111,13.4111,13.364,13.3718,83229.0
2018-08-15 09:50:00,17.04,17.05,17.03,17.05,48063.0,13.3718,13.3797,13.364,13.3797,48063.0
2018-08-15 10:00:00,17.04,17.05,17.01,17.02,57447.0,13.3718,13.3797,13.3483,13.3561,57447.0
2018-08-15 10:10:00,17.02,17.05,17.02,17.04,76545.0,13.3561,13.3797,13.3561,13.3718,76545.0
2018-08-15 10:20:00,17.04,17.06,17.04,17.04,32136.0,13.3718,13.3875,13.3718,13.3718,32136.0
2018-08-15 10:30:00,17.04,17.06,17.04,17.06,46788.0,13.3718,13.3875,13.3718,13.3875,46788.0
2018-08-15 10:40:00,17.06,17.06,17.04,17.04,38622.0,13.3875,13.3875,13.3718,13.3718,38622.0
2018-08-15 10:50:00,17.04,17.04,17.02,17.03,36156.0,13.3718,13.3718,13.3561,13.364,36156.0
2018-08-15 11:00:00,17.03,17.06,17.03,17.06,81168.0,13.364,13.3875,13.364,13.3875,81168.0
2018-08-15 11:10:00,17.07,17.08,17.05,17.06,56064.0,13.3954,13.4032,13.3797,13.3875,56064.0
2018-08-15 11:20:00,17.06,17.07,17.05,17.07,32913.0,13.3875,13.3954,13.3797,13.3954,32913.0
2018-08-15 11:30:00,17.07,17.08,17.06,17.07,28233.0,13.3954,13.4032,13.3875,13.3954,28233.0
2018-08-15 11:40:00,17.07,17.08,17.06,17.08,14718.0,13.3954,13.4032,13.3875,13.4032,14718.0
2018-08-15 11:50:00,17.08,17.08,17.06,17.06,25692.0,13.4032,13.4032,13.3875,13.3875,25692.0
2018-08-15 12:00:00,17.06,17.09,17.06,17.09,39633.0,13.3875,13.4111,13.3875,13.4111,39633.0
2018-08-15 12:10:00,17.08,17.11,17.08,17.1,18234.0,13.4032,13.4268,13.4032,13.4189,18234.0
2018-08-15 12:20:00,17.1,17.11,17.09,17.11,16146.0,13.4189,13.4268,13.4111,13.4268,16146.0
2018-08-15 12:30:00,17.11,17.12,17.1,17.12,21555.0,13.4268,13.4346,13.4189,13.4346,21555.0
2018-08-15 12:40:00,17.12,17.12,17.11,17.11,12750.0,13.4346,13.4346,13.4268,13.4268,12750.0
2018-08-15 12:50:00,17.11,17.12,17.11,17.12,13035.0,13.4268,13.4346,13.4268,13.4346,13035.0
2018-08-15 13:00:00,17.12,17.13,17.11,17.12,29736.0,13.4346,13.4425,13.4268,13.4346,29736.0
2018-08-15 13:10:00,17.12,17.12,17.11,17.11,75549.0,13.4346,13.4346,13.4268,13.4268,75549.0
2018-08-15 13:20:00,17.11,17.11,17.1,17.11,41802.0,13.4268,13.4268,13.4189,13.4268,41802.0
2018-08-15 13:30:00,17.11,17.11,17.09,17.1,12996.0,13.4268,13.4268,13.4111,13.4189,12996.0
2018-08-15 13:40:00,17.1,17.11,17.1,17.1,45711.0,13.4189,13.4268,13.4189,13.4189,45711.0
2018-08-15 13:50:00,17.1,17.11,17.1,17.11,7188.0,13.4189,13.4268,13.4189,13.4268,7188.0
2018-08-15 14:00:00,17.11,17.11,17.09,17.1,12879.0,13.4268,13.4268,13.4111,13.4189,12879.0
2018-08-15 14:10:00,17.1,17.1,17.09,17.1,22509.0,13.4189,13.4189,13.4111,13.4189,22509.0
2018-08-15 14:20:00,17.1,17.11,17.08,17.08,43698.0,13.4189,13.4268,13.4032,13.4032,43698.0
2018-08-15 14:30:00,17.09,17.11,17.09,17.11,19668.0,13.4111,13.4268,13.4111,13.4268,19668.0
2018-08-15 14:40:00,17.1,17.11,17.09,17.09,11931.0,13.4189,13.4268,13.4111,13.4111,11931.0
2018-08-15 14:50:00,17.09,17.12,17.08,17.12,51900.0,13.4111,13.4346,13.4032,13.4346,51900.0
2018-08-15 15:00:00,17.12,17.15,17.12,17.14,35799.0,13.4346,13.4581,13.4346,13.4503,35799.0
2018-08-15 15:10:00,17.14,17.14,17.12,17.13,27960.0,13.4503,13.4503,13.4346,13.4425,27960.0
2018-08-15 15:20:00,17.13,17.14,17.12,17.13,37614.0,13.4425,13.4503,13.4346,13.4425,37614.0
2018-08-15 15:30:00,17.14,17.17,17.13,17.15,64965.0,13.4503,13.4738,13.4425,13.4581,64965.0
2018-08-15 15:40:00,17.16,17.17,17.15,17.17,50577.0,13.466,13.4738,13.4581,13.4738,50577.0
2018-08-15 15:50:00,17.16,17.16,17.15,17.15,58602.0,13.466,13.466,13.4581,13.4581,58602.0
2018-08-16 09:30:00,17.29,17.33,17.29,17.33,105615.0,13.568,13.5994,13.568,13.5994,105615.0
2018-08-16 09:40:00,17.33,17.33,17.3,17.32,171309.0,13.5994,13.5994,13.5759,13.5916,171309.0
2018-08-16 09:50:00,17.32,17.33,17.3,17.3,33051.0,13.5916,13.5994,13.5759,13.5759,33051.0
2018-08-16 10:00:00,17.31,17.32,17.3,17.3,16917.0,13.5837,13.5916,13.5759,13.5759,16917.0
2018-08-16 10:10:00,17.31,17.31,17.3,17.3,21645.0,13.5837,13.5837,13.5759,13.5759,21645.0
2018-08-16 10:20:00,17.3,17.32,17.3,17.32,8070.0,13.5759,13.5916,13.5759,13.5916,8070.0
2018-08-16 10:30:00,17.32,17.33,17.32,17.33,23589.0,13.5916,13.5994,13.5916,13.5994,23589.0
2018-08-16 10:40:00,17.33,17.33,17.33,17.33,16464.0,13.5994,13.5994,13.5994,13.5994,16464.0
2018-08-16 10:50:00,17.33,17.34,17.32,17.33,23379.0,13.5994,13.6072,13.5916,13.5994,23379.0
2018-08-16 11:00:00,17.33,17.34,17.33,17.33,76446.0,13.5994,13.6072,13.5994,13.5994,76446.0
2018-08-16 11:10:00,17.33,17.35,17.33,17.34,26817.0,13.5994,13.6151,13.5994,13.6072,26817.0
2018-08-16 11:20:00,17.34,17.37,17.34,17.37,65748.0,13.6072,13.6308,13.6072,13.6308,65748.0
2018-08-16 11:30:00,17.36,17.37,17.36,17.37,24396.0,13.6229,13.6308,13.6229,13.6308,24396.0
2018-08-16 11:40:00,17.36,17.37,17.36,17.36,12960.0,13.6229,13.6308,13.6229,13.6229,12960.0
2018-08-16 11:50:00,17.36,17.37,17.36,17.37,18177.0,13.6229,13.6308,13.6229,13.6308,18177.0
2018-08-16 12:00:00,17.37,17.39,17.37,17.38,23700.0,13.6308,13.6465,13.6308,13.6386,23700.0
2018-08-16 12:10:00,17.39,17.4,17.39,17.4,20775.0,13.6465,13.6543,13.6465,13.6543,20775.0
2018-08-16 12:20:00,17.4,17.4,17.39,17.39,13722.0,13.6543,13.6543,13.6465,13.6465,13722.0
2018-08-16 12:30:00,17.39,17.39,17.38,17.38,58602.0,13.6465,13.6465,13.6386,13.6386,58602.0
2018-08-16 12:40:00,17.38,17.38,17.37,17.37,26223.0,13.6386,13.6386,13.6308,13.6308,26223.0
2018-08-16 12:50:00,17.38,17.39,17.37,17.38,13920.0,13.6386,13.6465,13.6308,13.6386,13920.0
2018-08-16 13:00:00,17.39,17.39,17.38,17.39,19170.0,13.6465,13.6465,13.6386,13.6465,19170.0
2018-08-16 13:10:00,17.38,17.39,17.38,17.39,12960.0,13.6386,13.6465,13.6386,13.6465,12960.0
2018-08-16 13:20:00,17.39,17.4,17.39,17.39,31071.0,13.6465,13.6543,13.6465,13.6465,31071.0
2018-08-16 13:30:00,17.39,17.39,17.39,17.39,26688.0,13.6465,13.6465,13.6465,13.6465,26688.0
2018-08-16 13:40:00,17.39,17.39,17.38,17.38,18573.0,13.6465,13.6465,13.6386,13.6386,18573.0
2018-08-16 13:50:00,17.38,17.38,17.37,17.38,22275.0,13.6386,13.6386,13.6308,13.6386,22275.0
2018-08-16 14:00:00,17.37,17.38,17.37,17.37,15678.0,13.6308,13.6386,13.6308,13.6308,15678.0
2018-08-16 14:10:00,17.38,17.38,17.37,17.38,20604.0,13.6386,13.6386,13.6308,13.6386,20604.0
2018-08-16 14:20:00,17.38,17.39,17.37,17.38,31614.0,13.6386,13.6465,13.6308,13.6386,31614.0
2018-08-16 14:30:00,17.36,17.38,17.35,17.37,30606.0,13.6229,13.6386,13.6151,13.6308,30606.0
2018-08-16 14:40:00,17.38,17.38,17.37,17.38,14757.0,13.6386,13.6386,13.6308,13.6386,14757.0
2018-08-16 14:50:00,17.38,17.38,17.37,17.38,34191.0,13.6386,13.6386,13.6308,13.6386,34191.0
2018-08-16 15:00:00,17.38,17.38,17.38,17.38,27372.0,13.6386,13.6386,13.6386,13.6386,27372.0
2018-08-16 15:10:00,17.38,17.38,17.38,17.38,45831.0,13.6386,13.6386,13.6386,13.6386,45831.0
2018-08-16 15:20:00,17.37,17.39,17.37,17.38,52179.0,13.6308,13.6465,13.6308,13.6386,52179.0
2018-08-16 15:30:00,17.38,17.38,17.36,17.37,35604.0,13.6386,13.6386,13.6229,13.6308,35604.0
2018-08-16 15:40:00,17.36,17.37,17.36,17.36,54744.0,13.6229,13.6308,13.6229,13.6229,54744.0
2018-08-16 15:50:00,17.36,17.37,17.34,17.36,58833.0,13.6229,13.6308,13.6072,13.6229,58833.0
2018-08-17 09:30:00,17.34,17.37,17.34,17.37,153573.0,13.6072,13.6308,13.6072,13.6308,153573.0
2018-08-17 09:40:00,17.37,17.38,17.36,17.37,113340.0,13.6308,13.6386,13.6229,13.6308,113340.0
2018-08-17 09:50:00,17.37,17.38,17.36,17.37,37632.0,13.6308,13.6386,13.6229,13.6308,37632.0
2018-08-17 10:00:00,17.37,17.38,17.37,17.38,35511.0,13.6308,13.6386,13.6308,13.6386,35511.0
2018-08-17 10:10:00,17.38,17.38,17.38,17.38,14157.0,13.6386,13.6386,13.6386,13.6386,14157.0
2018-08-17 10:20:00,17.39,17.39,17.37,17.39,35934.0,13.6465,13.6465,13.6308,13.6465,35934.0
2018-08-17 10:30:00,17.38,17.4,17.38,17.4,18033.0,13.6386,13.6543,13.6386,13.6543,18033.0
2018-08-17 10:40:00,17.4,17.4,17.39,17.4,37353.0,13.6543,13.6543,13.6465,13.6543,37353.0
2018-08-17 10:50:00,17.41,17.42,17.4,17.42,8646.0,13.6622,13.67,13.6543,13.67,8646.0
2018-08-17 11:00:00,17.42,17.42,17.4,17.41,72945.0,13.67,13.67,13.6543,13.6622,72945.0
2018-08-17 11:10:00,17.41,17.42,17.41,17.42,19737.0,13.6622,13.67,13.6622,13.67,19737.0
2018-08-17 11:20:00,17.43,17.43,17.42,17.42,34440.0,13.6779,13.6779,13.67,13.67,34440.0
2018-08-17 11:30:00,17.43,17.45,17.42,17.44,24510.0,13.6779,13.6936,13.67,13.6857,24510.0
2018-08-17 11:40:00,17.45,17.45,17.44,17.45,26466.0,13.6936,13.6936,13.6857,13.6936,26466.0
2018-08-17 11:50:00,17.44,17.46,17.44,17.45,10320.0,13.6857,13.7014,13.6857,13.6936,10320.0
2018-08-17 12:00:00,17.45,17.46,17.44,17.44,20337.0,13.6936,13.7014,13.6857,13.6857,20337.0
2018-08-17 12:10:00,17.45,17.45,17.44,17.45,102603.0,13.6936,13.6936,13.6857,13.6936,102603.0
2018-08-17 12:20:00,17.45,17.45,17.44,17.44,39273.0,13.6936,13.6936,13.6857,13.6857,39273.0
2018-08-17 12:30:00,17.44,17.44,17.43,17.43,68883.0,13.6857,13.6857,13.6779,13.6779,68883.0
2018-08-17 12:40:00,17.44,17.44,17.43,17.44,31107.0,13.6857,13.6857,13.6779,13.6857,31107.0
2018-08-17 12:50:00,17.44,17.44,17.44,17.44,17922.0,13.6857,13.6857,13.6857,13.6857,17922.0
2018-08-17 13:00:00,17.44,17.44,17.43,17.44,35781.0,13.6857,13.6857,13.6779,13.6857,35781.0
2018-08-17 13:10:00,17.44,17.45,17.44,17.45,12912.0,13.6857,13.6936,13.6857,13.6936,12912.0
2018-08-17 13:20:00,17.44,17.44,17.43,17.43,14898.0,13.6857,13.6857,13.6779,13.6779,14898.0
2018-08-17 13:30:00,17.43,17.43,17.43,17.43,89997.0,13.6779,13.6779,13.6779,13.6779,89997.0
2018-08-17 13:40:00,17.43,17.44,17.43,17.44,19656.0,13.6779,13.6857,13.6779,13.6857,19656.0
2018-08-17 13:50:00,17.44,17.45,17.43,17.45,18921.0,13.6857,13.6936,13.6779,13.6936,18921.0
2018-08-17 14:00:00,17.44,17.48,17.44,17.47,84453.0,13.6857,13.7171,13.6857,13.7093,84453.0
2018-08-17 14:10:00,17.47,17.47,17.46,17.46,39756.0,13.7093,13.7093,13.7014,13.7014,39756.0
2018-08-17 14:20:00,17.47,17.48,17.46,17.48,29427.0,13.7093,13.7171,13.7014,13.7171,29427.0
2018-08-17 14:30:00,17.48,17.48,17.47,17.47,22242.0,13.7171,13.7171,13.7093,13.7093,22242.0
2018-08-17 14:40:00,17.48,17.48,17.47,17.47,40752.0,13.7171,13.7171,13.7093,13.7093,40752.0
2018-08-17 14:50:00,17.48,17.49,17.47,17.49,45933.0,13.7171,13.725,13.7093,13.725,45933.0
2018-08-17 15:00:00,17.49,17.49,17.47,17.48,21765.0,13.725,13.725,13.7093,13.7171,21765.0
2018-08-17 15:10:00,17.47,17.48,17.47,17.47,24249.0,13.7093,13.7171,13.7093,13.7093,24249.0
2018-08-17 15:20:00,17.47,17.48,17.47,17.47,70596.0,13.7093,13.7171,13.7093,13.7093,70596.0
2018-08-17 15:30:00,17.47,17.47,17.46,17.47,37308.0,13.7093,13.7093,13.7014,13.7093,37308.0
2018-08-17 15:40:00,17.46,17.47,17.46,17.46,46398.0,13.7014,13.7093,13.7014,13.7014,46398.0
2018-08-17 15:50:00,17.46,17.47,17.45,17.45,98895.0,13.7014,13.7093,13.6936,13.6936,98895.0
2018-08-20 09:30:00,17.49,17.52,17.47,17.52,157365.0,13.725,13.7485,13.7093,13.7485,157365.0
2018-08-20 09:40:00,17.52,17.53,17.51,17.51,61332.0,13.7485,13.7563,13.7406,13.7406,61332.0
2018-08-20 09:50:00,17.51,17.52,17.5,17.51,54207.0,13.7406,13.7485,13.7328,13.7406,54207.0
2018-08-20 10:00:00,17.51,17.52,17.5,17.51,35358.0,13.7406,13.7485,13.7328,13.7406,35358.0
2018-08-20 10:10:00,17.5,17.5,17.49,17.49,16158.0,13.7328,13.7328,13.725,13.725,16158.0
2018-08-20 10:20:00,17.5,17.51,17.5,17.51,22950.0,13.7328,13.7406,13.7328,13.7406,22950.0
2018-08-20 10:30:00,17.51,17.51,17.5,17.5,23745.0,13.7406,13.7406,13.7328,13.7328,23745.0
2018-08-20 10:40:00,17.5,17.5,17.48,17.48,62856.0,13.7328,13.7328,13.7171,13.7171,62856.0
2018-08-20 10:50:00,17.48,17.49,17.48,17.48,26232.0,13.7171,13.725,13.7171,13.7171,26232.0
2018-08-20 11:00:00,17.48,17.49,17.48,17.49,24879.0,13.7171,13.725,13.7171,13.725,24879.0
2018-08-20 11:10:00,17.49,17.5,17.49,17.5,13659.0,13.725,13.7328,13.725,13.7328,13659.0
2018-08-20 11:20:00,17.5,17.5,17.49,17.49,18621.0,13.7328,13.7328,13.725,13.725,18621.0
2018-08-20 11:30:00,17.49,17.5,17.49,17.49,9504.0,13.725,13.7328,13.725,13.725,9504.0
2018-08-20 11:40:00,17.5,17.51,17.49,17.5,44805.0,13.7328,13.7406,13.725,13.7328,44805.0
2018-08-20 11:50:00,17.5,17.5,17.5,17.5,14475.0,13.7328,13.7328,13.7328,13.7328,14475.0
2018-08-20 12:00:00,17.5,17.51,17.5,17.51,35364.0,13.7328,13.7406,13.7328,13.7406,35364.0
2018-08-20 12:10:00,17.51,17.51,17.5,17.51,24090.0,13.7406,13.7406,13.7328,13.7406,24090.0
2018-08-20 12:20:00,17.5,17.51,17.5,17.51,3621.0,13.7328,13.7406,13.7328,13.7406,3621.0
2018-08-20 12:30:00,17.5,17.5,17.49,17.5,8724.0,13.7328,13.7328,13.725,13.7328,8724.0
2018-08-20 12:40:00,17.5,17.5,17.49,17.5,27363.0,13.7328,13.7328,13.725,13.7328,27363.0
2018-08-20 12:50:00,17.49,17.5,17.49,17.5,13848.0,13.725,13.7328,13.725,13.7328,13848.0
2018-08-20 13:00:00,17.5,17.5,17.49,17.49,168861.0,13.7328,13.7328,13.725,13.725,168861.0
2018-08-20 13:10:00,17.49,17.5,17.49,17.49,14490.0,13.725,13.7328,13.725,13.725,14490.0
2018-08-20 13:20:00,17.49,17.5,17.49,17.5,9546.0,13.725,13.7328,13.725,13.7328,9546.0
2018-08-20 13:30:00,17.5,17.5,17.5,17.5,25587.0,13.7328,13.7328,13.7328,13.7328,25587.0
2018-08-20 13:40:00,17.49,17.5,17.49,17.5,16974.0,13.725,13.7328,13.725,13.7328,16974.0
2018-08-20 13:50:00,17.5,17.5,17.5,17.5,9477.0,13.7328,13.7328,13.7328,13.7328,9477.0
2018-08-20 14:00:00,17.5,17.5,17.49,17.49,12054.0,13.7328,13.7328,13.725,13.725,12054.0
2018-08-20 14:10:00,17.49,17.5,17.49,17.5,36981.0,13.725,13.7328,13.725,13.7328,36981.0
2018-08-20 14:20:00,17.5,17.5,17.5,17.5,17844.0,13.7328,13.7328,13.7328,13.7328,17844.0
2018-08-20 14:30:00,17.5,17.5,17.49,17.49,31017.0,13.7328,13.7328,13.725,13.725,31017.0
2018-08-20 14:40:00,17.49,17.5,17.49,17.49,36435.0,13.725,13.7328,13.725,13.725,36435.0
2018-08-20 14:50:00,17.49,17.5,17.49,17.5,228333.0,13.725,13.7328,13.725,13.7328,228333.0
2018-08-20 15:00:00,17.49,17.5,17.49,17.5,22260.0,13.725,13.7328,13.725,13.7328,22260.0
2018-08-20 15:10:00,17.5,17.51,17.5,17.51,5856.0,13.7328,13.7406,13.7328,13.7406,5856.0
2018-08-20 15:20:00,17.51,17.51,17.51,17.51,11616.0,13.7406,13.7406,13.7406,13.7406,11616.0
2018-08-20 15:30:00,17.51,17.51,17.51,17.51,33219.0,13.7406,13.7406,13.7406,13.7406,33219.0
2018-08-20 15:40:00,17.51,17.51,17.51,17.51,47067.0,13.7406,13.7406,13.7406,13.7406,47067.0
2018-08-20 15:50:00,17.51,17.51,17.49,17.5,151641.0,13.7406,13.7406,13.725,13.7328,151641.0
2018-08-21 09:30:00,17.51,17.52,17.5,17.52,69795.0,13.7406,13.7485,13.7328,13.7485,69795.0
2018-08-21 09:40:00,17.52,17.53,17.52,17.52,83688.0,13.7485,13.7563,13.7485,13.7485,83688.0
2018-08-21 09:50:00,17.52,17.53,17.52,17.53,55926.0,13.7485,13.7563,13.7485,13.7563,55926.0
2018-08-21 10:00:00,17.53,17.53,17.52,17.53,38085.0,13.7563,13.7563,13.7485,13.7563,38085.0
2018-08-21 10:10:00,17.53,17.53,17.51,17.51,24918.0,13.7563,13.7563,13.7406,13.7406,24918.0
2018-08-21 10:20:00,17.51,17.52,17.51,17.51,6600.0,13.7406,13.7485,13.7406,13.7406,6600.0
2018-08-21 10:30:00,17.51,17.51,17.5,17.5,19347.0,13.7406,13.7406,13.7328,13.7328,19347.0
2018-08-21 10:40:00,17.5,17.51,17.5,17.5,20862.0,13.7328,13.7406,13.7328,13.7328,20862.0
2018-08-21 10:50:00,17.5,17.5,17.5,17.5,20163.0,13.7328,13.7328,13.7328,13.7328,20163.0
2018-08-21 11:00:00,17.5,17.51,17.5,17.5,10188.0,13.7328,13.7406,13.7328,13.7328,10188.0
2018-08-21 11:10:00,17.5,17.51,17.5,17.5,14616.0,13.7328,13.7406,13.7328,13.7328,14616.0
2018-08-21 11:20:00,17.5,17.51,17.49,17.51,43461.0,13.7328,13.7406,13.725,13.7406,43461.0
2018-08-21 11:30:00,17.51,17.53,17.51,17.52,11109.0,13.7406,13.7563,13.7406,13.7485,11109.0
2018-08-21 11:40:00,17.52,17.53,17.52,17.53,34845.0,13.7485,13.7563,13.7485,13.7563,34845.0
2018-08-21 11:50:00,17.53,17.54,17.53,17.54,18813.0,13.7563,13.7642,13.7563,13.7642,18813.0
2018-08-21 12:00:00,17.54,17.55,17.54,17.54,132003.0,13.7642,13.772,13.7642,13.7642,132003.0
2018-08-21 12:10:00,17.55,17.55,17.54,17.55,42885.0,13.772,13.772,13.7642,13.772,42885.0
2018-08-21 12:20:00,17.54,17.55,17.54,17.55,30042.0,13.7642,13.772,13.7642,13.772,30042.0
2018-08-21 12:30:00,17.55,17.56,17.55,17.56,20736.0,13.772,13.7799,13.772,13.7799,20736.0
2018-08-21 12:40:00,17.55,17.56,17.55,17.56,24603.0,13.772,13.7799,13.772,13.7799,24603.0
2018-08-21 12:50:00,17.56,17.56,17.56,17.56,21396.0,13.7799,13.7799,13.7799,13.7799,21396.0
2018-08-21 13:00:00,17.56,17.56,17.55,17.56,7779.0,13.7799,13.7799,13.772,13.7799,7779.0
2018-08-21 13:10:00,17.55,17.56,17.55,17.56,11781.0,13.772,13.7799,13.772,13.7799,11781.0
2018-08-21 13:20:00,17.56,17.56,17.55,17.56,15303.0,13.7799,13.7799,13.772,13.7799,15303.0
2018-08-21 13:30:00,17.56,17.57,17.56,17.57,99942.0,13.7799,13.7877,13.7799,13.7877,99942.0
2018-08-21 13:40:00,17.56,17.57,17.55,17.56,24951.0,13.7799,13.7877,13.772,13.7799,24951.0
2018-08-21 13:50:00,17.56,17.56,17.55,17.56,20040.0,13.7799,13.7799,13.772,13.7799,20040.0
2018-08-21 14:00:00,17.56,17.56,17.55,17.55,11886.0,13.7799,13.7799,13.772,13.772,11886.0
2018-08-21 14:10:00,17.55,17.56,17.55,17.56,17094.0,13.772,13.7799,13.772,13.7799,17094.0
2018-08-21 14:20:00,17.56,17.56,17.56,17.56,13002.0,13.7799,13.7799,13.7799,13.7799,13002.0
2018-08-21 14:30:00,17.56,17.56,17.55,17.55,30702.0,13.7799,13.7799,13.772,13.772,30702.0
2018-08-21 14:40:00,17.55,17.56,17.54,17.54,13428.0,13.772,13.7799,13.7642,13.7642,13428.0
2018-08-21 14:50:00,17.55,17.55,17.55,17.55,13776.0,13.772,13.772,13.772,13.772,13776.0
2018-08-21 15:00:00,17.55,17.56,17.55,17.56,21675.0,13.772,13.7799,13.772,13.7799,21675.0
2018-08-21 15:10:00,17.56,17.56,17.55,17.56,26616.0,13.7799,13.7799,13.772,13.7799,26616.0
2018-08-21 15:20:00,17.55,17.56,17.55,17.56,9192.0,13.772,13.7799,13.772,13.7799,9192.0
2018-08-21 15:30:00,17.55,17.56,17.55,17.55,24369.0,13.772,13.7799,13.772,13.772,24369.0
2018-08-21 15:40:00,17.55,17.55,17.53,17.54,22875.0,13.772,13.772,13.7563,13.7642,22875.0
2018-08-21 15:50:00,17.53,17.55,17.53,17.54,82677.0,13.7563,13.772,13.7563,13.7642,82677.0
2018-08-22 09:30:00,17.52,17.53,17.49,17.5,75855.0,13.7485,13.7563,13.725,13.7328,75855.0
2018-08-22 09:40:00,17.51,17.52,17.5,17.5,25125.0,13.7406,13.7485,13.7328,13.7328,25125.0
2018-08-22 09:50:00,17.51,17.51,17.48,17.49,44283.0,13.7406,13.7406,13.7171,13.725,44283.0
2018-08-22 10:00:00,17.5,17.5,17.49,17.5,12870.0,13.7328,13.7328,13.725,13.7328,12870.0
2018-08-22 10:10:00,17.5,17.51,17.5,17.51,29754.0,13.7328,13.7406,13.7328,13.7406,29754.0
2018-08-22 10:20:00,17.51,17.51,17.5,17.5,25011.0,13.7406,13.7406,13.7328,13.7328,25011.0
2018-08-22 10:30:00,17.5,17.52,17.5,17.52,6810.0,13.7328,13.7485,13.7328,13.7485,6810.0
2018-08-22 10:40:00,17.52,17.53,17.52,17.53,9282.0,13.7485,13.7563,13.7485,13.7563,9282.0
2018-08-22 10:50:00,17.53,17.53,17.52,17.52,23289.0,13.7563,13.7563,13.7485,13.7485,23289.0
2018-08-22 11:00:00,17.52,17.52,17.51,17.51,10443.0,13.7485,13.7485,13.7406,13.7406,10443.0
2018-08-22 11:10:00,17.51,17.52,17.5,17.52,36705.0,13.7406,13.7485,13.7328,13.7485,36705.0
2018-08-22 11:20:00,17.52,17.53,17.52,17.53,28380.0,13.7485,13.7563,13.7485,13.7563,28380.0
2018-08-22 11:30:00,17.52,17.53,17.52,17.52,28266.0,13.7485,13.7563,13.7485,13.7485,28266.0
2018-08-22 11:40:00,17.52,17.53,17.52,17.52,16500.0,13.7485,13.7563,13.7485,13.7485,16500.0
2018-08-22 11:50:00,17.52,17.52,17.51,17.52,16188.0,13.7485,13.7485,13.7406,13.7485,16188.0
2018-08-22 12:00:00,17.52,17.53,17.52,17.52,7599.0,13.7485,13.7563,13.7485,13.7485,7599.0
2018-08-22 12:10:00,17.52,17.52,17.51,17.52,171642.0,13.7485,13.7485,13.7406,13.7485,171642.0
2018-08-22 12:20:00,17.52,17.52,17.51,17.51,24333.0,13.7485,13.7485,13.7406,13.7406,24333.0
2018-08-22 12:30:00,17.52,17.52,17.51,17.51,10980.0,13.7485,13.7485,13.7406,13.7406,10980.0
2018-08-22 12:40:00,17.51,17.52,17.51,17.51,15810.0,13.7406,13.7485,13.7406,13.7406,15810.0
2018-08-22 12:50:00,17.51,17.51,17.51,17.51,7269.0,13.7406,13.7406,13.7406,13.7406,7269.0
2018-08-22 13:00:00,17.51,17.52,17.5,17.5,39312.0,13.7406,13.7485,13.7328,13.7328,39312.0
2018-08-22 13:10:00,17.5,17.5,17.49,17.5,147690.0,13.7328,13.7328,13.725,13.7328,147690.0
2018-08-22 13:20:00,17.5,17.51,17.5,17.51,16044.0,13.7328,13.7406,13.7328,13.7406,16044.0
2018-08-22 13:30:00,17.5,17.51,17.5,17.5,3516.0,13.7328,13.7406,13.7328,13.7328,3516.0
2018-08-22 13:40:00,17.5,17.5,17.49,17.49,29205.0,13.7328,13.7328,13.725,13.725,29205.0
2018-08-22 13:50:00,17.49,17.5,17.49,17.5,8856.0,13.725,13.7328,13.725,13.7328,8856.0
2018-08-22 14:00:00,17.51,17.52,17.5,17.51,11958.0,13.7406,13.7485,13.7328,13.7406,11958.0
2018-08-22 14:10:00,17.5,17.5,17.49,17.49,22710.0,13.7328,13.7328,13.725,13.725,22710.0
2018-08-22 14:20:00,17.48,17.48,17.47,17.48,25602.0,13.7171,13.7171,13.7093,13.7171,25602.0
2018-08-22 14:30:00,17.48,17.48,17.47,17.48,24759.0,13.7171,13.7171,13.7093,13.7171,24759.0
2018-08-22 14:40:00,17.48,17.48,17.47,17.47,7848.0,13.7171,13.7171,13.7093,13.7093,7848.0
2018-08-22 14:50:00,17.46,17.48,17.46,17.48,9762.0,13.7014,13.7171,13.7014,13.7171,9762.0
2018-08-22 15:00:00,17.48,17.48,17.47,17.47,16797.0,13.7171,13.7171,13.7093,13.7093,16797.0
2018-08-22 15:10:00,17.47,17.48,17.47,17.48,44739.0,13.7093,13.7171,13.7093,13.7171,44739.0
2018-08-22 15:20:00,17.48,17.48,17.47,17.47,19731.0,13.7171,13.7171,13.7093,13.7093,19731.0
2018-08-22 15:30:00,17.48,17.49,17.47,17.49,31467.0,13.7171,13.725,13.7093,13.725,31467.0
2018-08-22 15:40:00,17.49,17.49,17.48,17.48,59319.0,13.725,13.725,13.7171,13.7171,59319.0
2018-08-22 15:50:00,17.48,17.48,17.47,17.47,175761.0,13.7171,13.7171,13.7093,13.7093,175761.0
2018-08-23 09:30:00,17.45,17.46,17.44,17.44,71727.0,13.6936,13.7014,13.6857,13.6857,71727.0
2018-08-23 09:40:00,17.45,17.46,17.44,17.45,41814.0,13.6936,13.7014,13.6857,13.6936,41814.0
2018-08-23 09:50:00,17.46,17.49,17.46,17.47,37296.0,13.7014,13.725,13.7014,13.7093,37296.0
2018-08-23 10:00:00,17.47,17.48,17.47,17.48,18870.0,13.7093,13.7171,13.7093,13.7171,18870.0
2018-08-23 10:10:00,17.48,17.49,17.48,17.48,59073.0,13.7171,13.725,13.7171,13.7171,59073.0
2018-08-23 10:20:00,17.49,17.5,17.48,17.5,41901.0,13.725,13.7328,13.7171,13.7328,41901.0
2018-08-23 10:30:00,17.5,17.51,17.49,17.49,23184.0,13.7328,13.7406,13.725,13.725,23184.0
2018-08-23 10:40:00,17.49,17.5,17.49,17.49,6741.0,13.725,13.7328,13.725,13.725,6741.0
2018-08-23 10:50:00,17.49,17.49,17.47,17.48,17277.0,13.725,13.725,13.7093,13.7171,17277.0
2018-08-23 11:00:00,17.48,17.48,17.47,17.48,23109.0,13.7171,13.7171,13.7093,13.7171,23109.0
2018-08-23 11:10:00,17.48,17.48,17.45,17.45,33597.0,13.7171,13.7171,13.6936,13.6936,33597.0
2018-08-23 11:20:00,17.45,17.46,17.45,17.45,65433.0,13.6936,13.7014,13.6936,13.6936,65433.0
2018-08-23 11:30:00,17.45,17.45,17.44,17.44,51315.0,13.6936,13.6936,13.6857,13.6857,51315.0
2018-08-23 11:40:00,17.44,17.45,17.44,17.45,25800.0,13.6857,13.6936,13.6857,13.6936,25800.0
2018-08-23 11:50:00,17.45,17.46,17.44,17.44,15783.0,13.6936,13.7014,13.6857,13.6857,15783.0
2018-08-23 12:00:00,17.44,17.45,17.44,17.45,49725.0,13.6857,13.6936,13.6857,13.6936,49725.0
2018-08-23 12:10:00,17.45,17.45,17.44,17.45,4365.0,13.6936,13.6936,13.6857,13.6936,4365.0
2018-08-23 12:20:00,17.45,17.46,17.45,17.45,27783.0,13.6936,13.7014,13.6936,13.6936,27783.0
2018-08-23 12:30:00,17.45,17.45,17.44,17.45,24906.0,13.6936,13.6936,13.6857,13.6936,24906.0
2018-08-23 12:40:00,17.45,17.46,17.45,17.45,18948.0,13.6936,13.7014,13.6936,13.6936,18948.0
2018-08-23 12:50:00,17.45,17.45,17.44,17.44,48510.0,13.6936,13.6936,13.6857,13.6857,48510.0
2018-08-23 13:00:00,17.44,17.44,17.44,17.44,61038.0,13.6857,13.6857,13.6857,13.6857,61038.0
2018-08-23 13:10:00,17.44,17.44,17.43,17.44,17388.0,13.6857,13.6857,13.6779,13.6857,17388.0
2018-08-23 13:20:00,17.44,17.45,17.44,17.45,16926.0,13.6857,13.6936,13.6857,13.6936,16926.0
2018-08-23 13:30:00,17.45,17.45,17.43,17.44,11778.0,13.6936,13.6936,13.6779,13.6857,11778.0
2018-08-23 13:40:00,17.44,17.44,17.44,17.44,30165.0,13.6857,13.6857,13.6857,13.6857,30165.0
2018-08-23 13:50:00,17.44,17.44,17.44,17.44,3282.0,13.6857,13.6857,13.6857,13.6857,3282.0
2018-08-23 14:00:00,17.44,17.45,17.44,17.45,13398.0,13.6857,13.6936,13.6857,13.6936,13398.0
2018-08-23 14:10:00,17.45,17.45,17.45,17.45,10602.0,13.6936,13.6936,13.6936,13.6936,10602.0
2018-08-23 14:20:00,17.45,17.46,17.45,17.46,60114.0,13.6936,13.7014,13.6936,13.7014,60114.0
2018-08-23 14:30:00,17.46,17.46,17.45,17.45,31920.0,13.7014,13.7014,13.6936,13.6936,31920.0
2018-08-23 14:40:00,17.45,17.45,17.44,17.45,15867.0,13.6936,13.6936,13.6857,13.6936,15867.0
2018-08-23 14:50:00,17.45,17.45,17.45,17.45,27747.0,13.6936,13.6936,13.6936,13.6936,27747.0
2018-08-23 15:00:00,17.45,17.46,17.45,17.45,36939.0,13.6936,13.7014,13.6936,13.6936,36939.0
2018-08-23 15:10:00,17.46,17.46,17.45,17.45,9306.0,13.7014,13.7014,13.6936,13.6936,9306.0
2018-08-23 15:20:00,17.45,17.46,17.45,17.45,63813.0,13.6936,13.7014,13.6936,13.6936,63813.0
2018-08-23 15:30:00,17.46,17.46,17.45,17.45,54057.0,13.7014,13.7014,13.6936,13.6936,54057.0
2018-08-23 15:40:00,17.45,17.45,17.44,17.45,31236.0,13.6936,13.6936,13.6857,13.6936,31236.0
2018-08-23 15:50:00,17.44,17.46,17.44,17.46,56721.0,13.6857,13.7014,13.6857,13.7014,56721.0
2018-08-24 09:30:00,17.46,17.49,17.46,17.48,79341.0,13.7014,13.725,13.7014,13.7171,79341.0
2018-08-24 09:40:00,17.48,17.48,17.46,17.46,48594.0,13.7171,13.7171,13.7014,13.7014,48594.0
2018-08-24 09:50:00,17.47,17.47,17.45,17.46,26259.0,13.7093,13.7093,13.6936,13.7014,26259.0
2018-08-24 10:00:00,17.45,17.47,17.45,17.46,22692.0,13.6936,13.7093,13.6936,13.7014,22692.0
2018-08-24 10:10:00,17.46,17.47,17.45,17.47,26289.0,13.7014,13.7093,13.6936,13.7093,26289.0
2018-08-24 10:20:00,17.46,17.48,17.46,17.47,25701.0,13.7014,13.7171,13.7014,13.7093,25701.0
2018-08-24 10:30:00,17.47,17.5,17.47,17.5,24336.0,13.7093,13.7328,13.7093,13.7328,24336.0
2018-08-24 10:40:00,17.5,17.5,17.49,17.5,25539.0,13.7328,13.7328,13.725,13.7328,25539.0
2018-08-24 10:50:00,17.49,17.5,17.49,17.49,12909.0,13.725,13.7328,13.725,13.725,12909.0
2018-08-24 11:00:00,17.49,17.49,17.48,17.49,36534.0,13.725,13.725,13.7171,13.725,36534.0
2018-08-24 11:10:00,17.49,17.51,17.49,17.51,27921.0,13.725,13.7406,13.725,13.7406,27921.0
2018-08-24 11:20:00,17.51,17.51,17.5,17.5,11757.0,13.7406,13.7406,13.7328,13.7328,11757.0
2018-08-24 11:30:00,17.51,17.53,17.5,17.53,14781.0,13.7406,13.7563,13.7328,13.7563,14781.0
2018-08-24 11:40:00,17.53,17.53,17.52,17.52,22542.0,13.7563,13.7563,13.7485,13.7485,22542.0
2018-08-24 11:50:00,17.53,17.53,17.52,17.53,17766.0,13.7563,13.7563,13.7485,13.7563,17766.0
2018-08-24 12:00:00,17.53,17.54,17.53,17.54,38952.0,13.7563,13.7642,13.7563,13.7642,38952.0
2018-08-24 12:10:00,17.54,17.54,17.54,17.54,31317.0,13.7642,13.7642,13.7642,13.7642,31317.0
2018-08-24 12:20:00,17.54,17.55,17.54,17.54,25161.0,13.7642,13.772,13.7642,13.7642,25161.0
2018-08-24 12:30:00,17.54,17.55,17.53,17.53,9468.0,13.7642,13.772,13.7563,13.7563,9468.0
2018-08-24 12:40:00,17.53,17.54,17.53,17.54,31200.0,13.7563,13.7642,13.7563,13.7642,31200.0
2018-08-24 12:50:00,17.54,17.54,17.53,17.54,38061.0,13.7642,13.7642,13.7563,13.7642,38061.0
2018-08-24 13:00:00,17.54,17.55,17.53,17.54,11742.0,13.7642,13.772,13.7563,13.7642,11742.0
2018-08-24 13:10:00,17.53,17.54,17.52,17.53,39987.0,13.7563,13.7642,13.7485,13.7563,39987.0
2018-08-24 13:20:00,17.53,17.53,17.52,17.53,8979.0,13.7563,13.7563,13.7485,13.7563,8979.0
2018-08-24 13:30:00,17.52,17.52,17.51,17.51,11412.0,13.7485,13.7485,13.7406,13.7406,11412.0
2018-08-24 13:40:00,17.51,17.52,17.5,17.52,19296.0,13.7406,13.7485,13.7328,13.7485,19296.0
2018-08-24 13:50:00,17.52,17.52,17.51,17.52,28272.0,13.7485,13.7485,13.7406,13.7485,28272.0
2018-08-24 14:00:00,17.52,17.52,17.52,17.52,20307.0,13.7485,13.7485,13.7485,13.7485,20307.0
2018-08-24 14:10:00,17.52,17.53,17.52,17.52,9318.0,13.7485,13.7563,13.7485,13.7485,9318.0
2018-08-24 14:20:00,17.52,17.53,17.51,17.53,22428.0,13.7485,13.7563,13.7406,13.7563,22428.0
2018-08-24 14:30:00,17.52,17.52,17.52,17.52,15243.0,13.7485,13.7485,13.7485,13.7485,15243.0
2018-08-24 14:40:00,17.52,17.53,17.52,17.53,10911.0,13.7485,13.7563,13.7485,13.7563,10911.0
2018-08-24 14:50:00,17.53,17.53,17.52,17.52,51846.0,13.7563,13.7563,13.7485,13.7485,51846.0
2018-08-24 15:00:00,17.52,17.53,17.52,17.52,9672.0,13.7485,13.7563,13.7485,13.7485,9672.0
2018-08-24 15:10:00,17.52,17.53,17.52,17.53,9048.0,13.7485,13.7563,13.7485,13.7563,9048.0
2018-08-24 15:20:00,17.53,17.53,17.52,17.52,16401.0,13.7563,13.7563,13.7485,13.7485,16401.0
2018-08-24 15:30:00,17.52,17.53,17.52,17.52,21216.0,13.7485,13.7563,13.7485,13.7485,21216.0
2018-08-24 15:40:00,17.53,17.54,17.52,17.53,28521.0,13.7563,13.7642,13.7485,13.7563,28521.0
2018-08-24 15:50:00,17.53,17.53,17.52,17.52,55290.0,13.7563,13.7563,13.7485,13.7485,55290.0
2018-08-27 09:30:00,17.58,17.62,17.58,17.6,155283.0,13.7956,13.827,13.7956,13.8113,155283.0
2018-08-27 09:40:00,17.61,17.62,17.6,17.62,39639.0,13.8191,13.827,13.8113,13.827,39639.0
2018-08-27 09:50:00,17.62,17.62,17.61,17.61,42324.0,13.827,13.827,13.8191,13.8191,42324.0
2018-08-27 10:00:00,17.61,17.61,17.6,17.6,9870.0,13.8191,13.8191,13.8113,13.8113,9870.0
2018-08-27 10:10:00,17.61,17.61,17.6,17.61,54276.0,13.8191,13.8191,13.8113,13.8191,54276.0
2018-08-27 10:20:00,17.61,17.62,17.61,17.61,39543.0,13.8191,13.827,13.8191,13.8191,39543.0
2018-08-27 10:30:00,17.61,17.61,17.57,17.57,45690.0,13.8191,13.8191,13.7877,13.7877,45690.0
2018-08-27 10:40:00,17.58,17.59,17.57,17.58,23658.0,13.7956,13.8034,13.7877,13.7956,23658.0
2018-08-27 10:50:00,17.58,17.59,17.58,17.59,15591.0,13.7956,13.8034,13.7956,13.8034,15591.0
2018-08-27 11:00:00,17.59,17.59,17.58,17.58,23283.0,13.8034,13.8034,13.7956,13.7956,23283.0
2018-08-27 11:10:00,17.59,17.59,17.58,17.59,196509.0,13.8034,13.8034,13.7956,13.8034,196509.0
2018-08-27 11:20:00,17.59,17.6,17.58,17.6,25236.0,13.8034,13.8113,13.7956,13.8113,25236.0
2018-08-27 11:30:00,17.59,17.6,17.59,17.59,13968.0,13.8034,13.8113,13.8034,13.8034,13968.0
2018-08-27 11:40:00,17.58,17.6,17.58,17.6,10917.0,13.7956,13.8113,13.7956,13.8113,10917.0
2018-08-27 11:50:00,17.6,17.62,17.6,17.62,90399.0,13.8113,13.827,13.8113,13.827,90399.0
2018-08-27 12:00:00,17.62,17.62,17.61,17.62,71367.0,13.827,13.827,13.8191,13.827,71367.0
2018-08-27 12:10:00,17.62,17.62,17.61,17.62,40116.0,13.827,13.827,13.8191,13.827,40116.0
2018-08-27 12:20:00,17.62,17.62,17.61,17.62,33924.0,13.827,13.827,13.8191,13.827,33924.0
2018-08-27 12:30:00,17.62,17.62,17.61,17.62,15993.0,13.827,13.827,13.8191,13.827,15993.0
2018-08-27 12:40:00,17.61,17.62,17.61,17.61,52350.0,13.8191,13.827,13.8191,13.8191,52350.0
2018-08-27 12:50:00,17.62,17.62,17.61,17.62,22644.0,13.827,13.827,13.8191,13.827,22644.0
2018-08-27 13:00:00,17.62,17.63,17.61,17.61,13434.0,13.827,13.8348,13.8191,13.8191,13434.0
2018-08-27 13:10:00,17.61,17.62,17.61,17.62,12501.0,13.8191,13.827,13.8191,13.827,12501.0
2018-08-27 13:20:00,17.62,17.62,17.6,17.61,42306.0,13.827,13.827,13.8113,13.8191,42306.0
2018-08-27 13:30:00,17.61,17.61,17.6,17.61,13437.0,13.8191,13.8191,13.8113,13.8191,13437.0
2018-08-27 13:40:00,17.61,17.61,17.61,17.61,21750.0,13.8191,13.8191,13.8191,13.8191,21750.0
2018-08-27 13:50:00,17.61,17.61,17.61,17.61,13110.0,13.8191,13.8191,13.8191,13.8191,13110.0
2018-08-27 14:00:00,17.61,17.62,17.6,17.61,283104.0,13.8191,13.827,13.8113,13.8191,283104.0
2018-08-27 14:10:00,17.61,17.61,17.6,17.61,12411.0,13.8191,13.8191,13.8113,13.8191,12411.0
2018-08-27 14:20:00,17.61,17.61,17.61,17.61,54243.0,13.8191,13.8191,13.8191,13.8191,54243.0
2018-08-27 14:30:00,17.62,17.62,17.61,17.62,35166.0,13.827,13.827,13.8191,13.827,35166.0
2018-08-27 14:40:00,17.62,17.62,17.61,17.61,19119.0,13.827,13.827,13.8191,13.8191,19119.0
2018-08-27 14:50:00,17.61,17.61,17.61,17.61,20850.0,13.8191,13.8191,13.8191,13.8191,20850.0
2018-08-27 15:00:00,17.61,17.61,17.6,17.6,38460.0,13.8191,13.8191,13.8113,13.8113,38460.0
2018-08-27 15:10:00,17.6,17.6,17.59,17.6,42150.0,13.8113,13.8113,13.8034,13.8113,42150.0
2018-08-27 15:20:00,17.59,17.6,17.59,17.6,24060.0,13.8034,13.8113,13.8034,13.8113,24060.0
2018-08-27 15:30:00,17.6,17.6,17.6,17.6,25710.0,13.8113,13.8113,13.8113,13.8113,25710.0
2018-08-27 15:40:00,17.6,17.61,17.6,17.61,41652.0,13.8113,13.8191,13.8113,13.8191,41652.0
2018-08-27 15:50:00,17.6,17.61,17.59,17.61,93957.0,13.8113,13.8191,13.8034,13.8191,93957.0
2018-08-28 09:30:00,17.64,17.66,17.64,17.65,87609.0,13.8427,13.8584,13.8427,13.8505,87609.0
2018-08-28 09:40:00,17.64,17.65,17.63,17.65,69879.0,13.8427,13.8505,13.8348,13.8505,69879.0
2018-08-28 09:50:00,17.65,17.65,17.63,17.63,54774.0,13.8505,13.8505,13.8348,13.8348,54774.0
2018-08-28 10:00:00,17.64,17.65,17.63,17.63,45663.0,13.8427,13.8505,13.8348,13.8348,45663.0
2018-08-28 10:10:00,17.63,17.63,17.6,17.61,19407.0,13.8348,13.8348,13.8113,13.8191,19407.0
2018-08-28 10:20:00,17.61,17.61,17.6,17.61,81399.0,13.8191,13.8191,13.8113,13.8191,81399.0
2018-08-28 10:30:00,17.62,17.62,17.61,17.62,34914.0,13.827,13.827,13.8191,13.827,34914.0
2018-08-28 10:40:00,17.61,17.62,17.6,17.6,16059.0,13.8191,13.827,13.8113,13.8113,16059.0
2018-08-28 10:50:00,17.61,17.62,17.61,17.62,20319.0,13.8191,13.827,13.8191,13.827,20319.0
2018-08-28 11:00:00,17.62,17.62,17.61,17.62,34092.0,13.827,13.827,13.8191,13.827,34092.0
2018-08-28 11:10:00,17.62,17.63,17.62,17.62,16311.0,13.827,13.8348,13.827,13.827,16311.0
2018-08-28 11:20:00,17.62,17.63,17.62,17.63,41916.0,13.827,13.8348,13.827,13.8348,41916.0
2018-08-28 11:30:00,17.62,17.63,17.61,17.61,34599.0,13.827,13.8348,13.8191,13.8191,34599.0
2018-08-28 11:40:00,17.6,17.61,17.6,17.61,11364.0,13.8113,13.8191,13.8113,13.8191,11364.0
2018-08-28 11:50:00,17.61,17.61,17.59,17.59,23151.0,13.8191,13.8191,13.8034,13.8034,23151.0
2018-08-28 12:00:00,17.59,17.6,17.59,17.6,18936.0,13.8034,13.8113,13.8034,13.8113,18936.0
2018-08-28 12:10:00,17.59,17.61,17.59,17.61,23043.0,13.8034,13.8191,13.8034,13.8191,23043.0
2018-08-28 12:20:00,17.61,17.61,17.6,17.6,7116.0,13.8191,13.8191,13.8113,13.8113,7116.0
2018-08-28 12:30:00,17.6,17.61,17.6,17.61,21732.0,13.8113,13.8191,13.8113,13.8191,21732.0
2018-08-28 12:40:00,17.61,17.61,17.6,17.61,76602.0,13.8191,13.8191,13.8113,13.8191,76602.0
2018-08-28 12:50:00,17.61,17.62,17.61,17.61,10443.0,13.8191,13.827,13.8191,13.8191,10443.0
2018-08-28 13:00:00,17.61,17.62,17.61,17.62,13851.0,13.8191,13.827,13.8191,13.827,13851.0
2018-08-28 13:10:00,17.61,17.62,17.61,17.62,14331.0,13.8191,13.827,13.8191,13.827,14331.0
2018-08-28 13:20:00,17.62,17.62,17.6,17.61,5007.0,13.827,13.827,13.8113,13.8191,5007.0
2018-08-28 13:30:00,17.61,17.62,17.6,17.62,10143.0,13.8191,13.827,13.8113,13.827,10143.0
2018-08-28 13:40:00,17.62,17.62,17.62,17.62,21645.0,13.827,13.827,13.827,13.827,21645.0
2018-08-28 13:50:00,17.62,17.63,17.61,17.62,8670.0,13.827,13.8348,13.8191,13.827,8670.0
2018-08-28 14:00:00,17.61,17.62,17.61,17.62,8565.0,13.8191,13.827,13.8191,13.827,8565.0
2018-08-28 14:10:00,17.62,17.62,17.61,17.62,10752.0,13.827,13.827,13.8191,13.827,10752.0
2018-08-28 14:20:00,17.62,17.63,17.62,17.63,22998.0,13.827,13.8348,13.827,13.8348,22998.0
2018-08-28 14:30:00,17.62,17.62,17.61,17.61,38121.0,13.827,13.827,13.8191,13.8191,38121.0
2018-08-28 14:40:00,17.61,17.62,17.61,17.62,45336.0,13.8191,13.827,13.8191,13.827,45336.0
2018-08-28 14:50:00,17.62,17.62,17.61,17.61,28575.0,13.827,13.827,13.8191,13.8191,28575.0
2018-08-28 15:00:00,17.62,17.62,17.61,17.61,15183.0,13.827,13.827,13.8191,13.8191,15183.0
2018-08-28 15:10:00,17.61,17.62,17.61,17.61,33843.0,13.8191,13.827,13.8191,13.8191,33843.0
2018-08-28 15:20:00,17.61,17.61,17.6,17.6,32430.0,13.8191,13.8191,13.8113,13.8113,32430.0
2018-08-28 15:30:00,17.6,17.61,17.6,17.6,25167.0,13.8113,13.8191,13.8113,13.8113,25167.0
2018-08-28 15:40:00,17.6,17.61,17.59,17.59,95526.0,13.8113,13.8191,13.8034,13.8034,95526.0
2018-08-28 15:50:00,17.59,17.61,17.59,17.61,83817.0,13.8034,13.8191,13.8034,13.8191,83817.0
2018-08-29 09:30:00,17.62,17.62,17.6,17.6,76335.0,13.827,13.827,13.8113,13.8113,76335.0
2018-08-29 09:40:00,17.6,17.6,17.58,17.59,29826.0,13.8113,13.8113,13.7956,13.8034,29826.0
2018-08-29 09:50:00,17.58,17.6,17.58,17.59,31461.0,13.7956,13.8113,13.7956,13.8034,31461.0
2018-08-29 10:00:00,17.59,17.59,17.58,17.59,24840.0,13.8034,13.8034,13.7956,13.8034,24840.0
2018-08-29 10:10:00,17.59,17.59,17.58,17.58,24417.0,13.8034,13.8034,13.7956,13.7956,24417.0
2018-08-29 10:20:00,17.58,17.6,17.58,17.6,32949.0,13.7956,13.8113,13.7956,13.8113,32949.0
2018-08-29 10:30:00,17.61,17.61,17.6,17.61,25530.0,13.8191,13.8191,13.8113,13.8191,25530.0
2018-08-29 10:40:00,17.61,17.62,17.6,17.62,11376.0,13.8191,13.827,13.8113,13.827,11376.0
2018-08-29 10:50:00,17.61,17.61,17.61,17.61,13425.0,13.8191,13.8191,13.8191,13.8191,13425.0
2018-08-29 11:00:00,17.62,17.62,17.61,17.62,14982.0,13.827,13.827,13.8191,13.827,14982.0
2018-08-29 11:10:00,17.63,17.65,17.62,17.64,19878.0,13.8348,13.8505,13.827,13.8427,19878.0
2018-08-29 11:20:00,17.64,17.65,17.63,17.65,32070.0,13.8427,13.8505,13.8348,13.8505,32070.0
2018-08-29 11:30:00,17.65,17.66,17.64,17.64,17307.0,13.8505,13.8584,13.8427,13.8427,17307.0
2018-08-29 11:40:00,17.64,17.65,17.64,17.65,33069.0,13.8427,13.8505,13.8427,13.8505,33069.0
2018-08-29 11:50:00,17.65,17.65,17.64,17.65,19953.0,13.8505,13.8505,13.8427,13.8505,19953.0
2018-08-29 12:00:00,17.66,17.66,17.65,17.65,11091.0,13.8584,13.8584,13.8505,13.8505,11091.0
2018-08-29 12:10:00,17.66,17.67,17.65,17.66,36258.0,13.8584,13.8662,13.8505,13.8584,36258.0
2018-08-29 12:20:00,17.66,17.66,17.65,17.66,15432.0,13.8584,13.8584,13.8505,13.8584,15432.0
2018-08-29 12:30:00,17.66,17.67,17.66,17.66,6204.0,13.8584,13.8662,13.8584,13.8584,6204.0
2018-08-29 12:40:00,17.67,17.67,17.66,17.66,39909.0,13.8662,13.8662,13.8584,13.8584,39909.0
2018-08-29 12:50:00,17.66,17.66,17.65,17.65,125820.0,13.8584,13.8584,13.8505,13.8505,125820.0
2018-08-29 13:00:00,17.66,17.66,17.65,17.66,17778.0,13.8584,13.8584,13.8505,13.8584,17778.0
2018-08-29 13:10:00,17.66,17.66,17.65,17.65,22623.0,13.8584,13.8584,13.8505,13.8505,22623.0
2018-08-29 13:20:00,17.65,17.65,17.64,17.64,16524.0,13.8505,13.8505,13.8427,13.8427,16524.0
2018-08-29 13:30:00,17.65,17.65,17.64,17.64,16185.0,13.8505,13.8505,13.8427,13.8427,16185.0
2018-08-29 13:40:00,17.64,17.64,17.63,17.64,18876.0,13.8427,13.8427,13.8348,13.8427,18876.0
2018-08-29 13:50:00,17.64,17.64,17.63,17.63,24588.0,13.8427,13.8427,13.8348,13.8348,24588.0
2018-08-29 14:00:00,17.63,17.64,17.63,17.64,10419.0,13.8348,13.8427,13.8348,13.8427,10419.0
2018-08-29 14:10:00,17.64,17.64,17.64,17.64,14253.0,13.8427,13.8427,13.8427,13.8427,14253.0
2018-08-29 14:20:00,17.64,17.64,17.63,17.64,26115.0,13.8427,13.8427,13.8348,13.8427,26115.0
2018-08-29 14:30:00,17.64,17.65,17.64,17.65,6321.0,13.8427,13.8505,13.8427,13.8505,6321.0
2018-08-29 14:40:00,17.64,17.64,17.64,17.64,17430.0,13.8427,13.8427,13.8427,13.8427,17430.0
2018-08-29 14:50:00,17.64,17.64,17.64,17.64,31836.0,13.8427,13.8427,13.8427,13.8427,31836.0
2018-08-29 15:00:00,17.64,17.64,17.64,17.64,10899.0,13.8427,13.8427,13.8427,13.8427,10899.0
2018-08-29 15:10:00,17.64,17.65,17.64,17.65,10815.0,13.8427,13.8505,13.8427,13.8505,10815.0
2018-08-29 15:20:00,17.65,17.65,17.64,17.65,35112.0,13.8505,13.8505,13.8427,13.8505,35112.0
2018-08-29 15:30:00,17.65,17.66,17.65,17.65,21195.0,13.8505,13.8584,13.8505,13.8505,21195.0
2018-08-29 15:40:00,17.66,17.66,17.65,17.65,70704.0,13.8584,13.8584,13.8505,13.8505,70704.0
2018-08-29 15:50:00,17.65,17.65,17.64,17.64,71601.0,13.8505,13.8505,13.8427,13.8427,71601.0
2018-08-30 09:30:00,17.6,17.62,17.57,17.62,82992.0,13.8113,13.827,13.7877,13.827,82992.0
2018-08-30 09:40:00,17.62,17.64,17.62,17.62,48000.0,13.827,13.8427,13.827,13.827,48000.0
2018-08-30 09:50:00,17.62,17.62,17.61,17.62,27570.0,13.827,13.827,13.8191,13.827,27570.0
2018-08-30 10:00:00,17.62,17.63,17.61,17.61,40974.0,13.827,13.8348,13.8191,13.8191,40974.0
2018-08-30 10:10:00,17.61,17.62,17.61,17.62,40794.0,13.8191,13.827,13.8191,13.827,40794.0
2018-08-30 10:20:00,17.62,17.62,17.59,17.6,15762.0,13.827,13.827,13.8034,13.8113,15762.0
2018-08-30 10:30:00,17.6,17.62,17.59,17.61,6159.0,13.8113,13.827,13.8034,13.8191,6159.0
2018-08-30 10:40:00,17.61,17.61,17.6,17.6,13692.0,13.8191,13.8191,13.8113,13.8113,13692.0
2018-08-30 10:50:00,17.6,17.6,17.59,17.6,24648.0,13.8113,13.8113,13.8034,13.8113,24648.0
2018-08-30 11:00:00,17.6,17.6,17.58,17.59,9957.0,13.8113,13.8113,13.7956,13.8034,9957.0
2018-08-30 11:10:00,17.58,17.59,17.58,17.58,28461.0,13.7956,13.8034,13.7956,13.7956,28461.0
2018-08-30 11:20:00,17.57,17.58,17.56,17.56,37830.0,13.7877,13.7956,13.7799,13.7799,37830.0
2018-08-30 11:30:00,17.56,17.57,17.56,17.56,19686.0,13.7799,13.7877,13.7799,13.7799,19686.0
2018-08-30 11:40:00,17.56,17.56,17.55,17.56,14448.0,13.7799,13.7799,13.772,13.7799,14448.0
2018-08-30 11:50:00,17.56,17.56,17.56,17.56,37650.0,13.7799,13.7799,13.7799,13.7799,37650.0
2018-08-30 12:00:00,17.56,17.56,17.55,17.55,15543.0,13.7799,13.7799,13.772,13.772,15543.0
2018-08-30 12:10:00,17.55,17.56,17.55,17.56,13767.0,13.772,13.7799,13.772,13.7799,13767.0
2018-08-30 12:20:00,17.56,17.57,17.56,17.56,31878.0,13.7799,13.7877,13.7799,13.7799,31878.0
2018-08-30 12:30:00,17.57,17.57,17.56,17.57,34731.0,13.7877,13.7877,13.7799,13.7877,34731.0
2018-08-30 12:40:00,17.57,17.57,17.56,17.56,28728.0,13.7877,13.7877,13.7799,13.7799,28728.0
2018-08-30 12:50:00,17.56,17.58,17.56,17.57,36585.0,13.7799,13.7956,13.7799,13.7877,36585.0
2018-08-30 13:00:00,17.57,17.58,17.57,17.58,103977.0,13.7877,13.7956,13.7877,13.7956,103977.0
2018-08-30 13:10:00,17.58,17.59,17.58,17.58,2817.0,13.7956,13.8034,13.7956,13.7956,2817.0
2018-08-30 13:20:00,17.59,17.59,17.58,17.58,3111.0,13.8034,13.8034,13.7956,13.7956,3111.0
2018-08-30 13:30:00,17.58,17.59,17.58,17.58,5928.0,13.7956,13.8034,13.7956,13.7956,5928.0
2018-08-30 13:40:00,17.59,17.59,17.58,17.59,8772.0,13.8034,13.8034,13.7956,13.8034,8772.0
2018-08-30 13:50:00,17.6,17.6,17.59,17.59,38304.0,13.8113,13.8113,13.8034,13.8034,38304.0
2018-08-30 14:00:00,17.59,17.59,17.58,17.58,19488.0,13.8034,13.8034,13.7956,13.7956,19488.0
2018-08-30 14:10:00,17.58,17.58,17.54,17.54,72129.0,13.7956,13.7956,13.7642,13.7642,72129.0
2018-08-30 14:20:00,17.53,17.55,17.52,17.53,22434.0,13.7563,13.772,13.7485,13.7563,22434.0
2018-08-30 14:30:00,17.54,17.55,17.54,17.55,35472.0,13.7642,13.772,13.7642,13.772,35472.0
2018-08-30 14:40:00,17.55,17.55,17.54,17.55,30327.0,13.772,13.772,13.7642,13.772,30327.0
2018-08-30 14:50:00,17.55,17.55,17.53,17.54,37956.0,13.772,13.772,13.7563,13.7642,37956.0
2018-08-30 15:00:00,17.53,17.53,17.51,17.53,30000.0,13.7563,13.7563,13.7406,13.7563,30000.0
2018-08-30 15:10:00,17.52,17.53,17.51,17.52,49407.0,13.7485,13.7563,13.7406,13.7485,49407.0
2018-08-30 15:20:00,17.52,17.53,17.51,17.52,17343.0,13.7485,13.7563,13.7406,13.7485,17343.0
2018-08-30 15:30:00,17.52,17.54,17.52,17.53,29646.0,13.7485,13.7642,13.7485,13.7563,29646.0
2018-08-30 15:40:00,17.54,17.55,17.53,17.54,34425.0,13.7642,13.772,13.7563,13.7642,34425.0
2018-08-30 15:50:00,17.54,17.55,17.53,17.55,189024.0,13.7642,13.772,13.7563,13.772,189024.0
2018-08-31 09:30:00,17.52,17.53,17.52,17.53,57207.0,13.7485,13.7563,13.7485,13.7563,57207.0
2018-08-31 09:40:00,17.52,17.55,17.52,17.55,19470.0,13.7485,13.772,13.7485,13.772,19470.0
2018-08-31 09:50:00,17.54,17.55,17.54,17.55,13521.0,13.7642,13.772,13.7642,13.772,13521.0
2018-08-31 10:00:00,17.55,17.58,17.55,17.57,8787.0,13.772,13.7956,13.772,13.7877,8787.0
2018-08-31 10:10:00,17.57,17.58,17.57,17.58,35013.0,13.7877,13.7956,13.7877,13.7956,35013.0
2018-08-31 10:20:00,17.58,17.58,17.56,17.56,17391.0,13.7956,13.7956,13.7799,13.7799,17391.0
2018-08-31 10:30:00,17.57,17.57,17.57,17.57,15627.0,13.7877,13.7877,13.7877,13.7877,15627.0
2018-08-31 10:40:00,17.57,17.57,17.55,17.56,9768.0,13.7877,13.7877,13.772,13.7799,9768.0
2018-08-31 10:50:00,17.56,17.56,17.55,17.56,35373.0,13.7799,13.7799,13.772,13.7799,35373.0
2018-08-31 11:00:00,17.57,17.57,17.55,17.55,15744.0,13.7877,13.7877,13.772,13.772,15744.0
2018-08-31 11:10:00,17.55,17.55,17.55,17.55,5145.0,13.772,13.772,13.772,13.772,5145.0
2018-08-31 11:20:00,17.55,17.55,17.53,17.53,20187.0,13.772,13.772,13.7563,13.7563,20187.0
2018-08-31 11:30:00,17.53,17.54,17.53,17.53,17271.0,13.7563,13.7642,13.7563,13.7563,17271.0
2018-08-31 11:40:00,17.54,17.54,17.53,17.53,6798.0,13.7642,13.7642,13.7563,13.7563,6798.0
2018-08-31 11:50:00,17.52,17.53,17.52,17.52,29988.0,13.7485,13.7563,13.7485,13.7485,29988.0
2018-08-31 12:00:00,17.52,17.52,17.51,17.51,38799.0,13.7485,13.7485,13.7406,13.7406,38799.0
2018-08-31 12:10:00,17.51,17.52,17.51,17.52,239559.0,13.7406,13.7485,13.7406,13.7485,239559.0
2018-08-31 12:20:00,17.51,17.51,17.5,17.5,63459.0,13.7406,13.7406,13.7328,13.7328,63459.0
2018-08-31 12:30:00,17.51,17.51,17.49,17.49,90075.0,13.7406,13.7406,13.725,13.725,90075.0
2018-08-31 12:40:00,17.49,17.51,17.49,17.5,17583.0,13.725,13.7406,13.725,13.7328,17583.0
2018-08-31 12:50:00,17.5,17.51,17.5,17.51,45618.0,13.7328,13.7406,13.7328,13.7406,45618.0
2018-08-31 13:00:00,17.5,17.51,17.49,17.5,9990.0,13.7328,13.7406,13.725,13.7328,9990.0
2018-08-31 13:10:00,17.5,17.51,17.5,17.51,12987.0,13.7328,13.7406,13.7328,13.7406,12987.0
2018-08-31 13:20:00,17.51,17.52,17.51,17.52,8466.0,13.7406,13.7485,13.7406,13.7485,8466.0
2018-08-31 13:30:00,17.5,17.52,17.5,17.51,4023.0,13.7328,13.7485,13.7328,13.7406,4023.0
2018-08-31 13:40:00,17.51,17.52,17.51,17.52,11289.0,13.7406,13.7485,13.7406,13.7485,11289.0
2018-08-31 13:50:00,17.51,17.52,17.51,17.52,8007.0,13.7406,13.7485,13.7406,13.7485,8007.0
2018-08-31 14:00:00,17.52,17.52,17.5,17.5,18948.0,13.7485,13.7485,13.7328,13.7328,18948.0
2018-08-31 14:10:00,17.5,17.5,17.5,17.5,6480.0,13.7328,13.7328,13.7328,13.7328,6480.0
2018-08-31 14:20:00,17.5,17.5,17.5,17.5,10980.0,13.7328,13.7328,13.7328,13.7328,10980.0
2018-08-31 14:30:00,17.5,17.51,17.5,17.51,14196.0,13.7328,13.7406,13.7328,13.7406,14196.0
2018-08-31 14:40:00,17.51,17.52,17.51,17.51,14649.0,13.7406,13.7485,13.7406,13.7406,14649.0
2018-08-31 14:50:00,17.52,17.52,17.51,17.51,50169.0,13.7485,13.7485,13.7406,13.7406,50169.0
2018-08-31 15:00:00,17.51,17.53,17.51,17.53,14547.0,13.7406,13.7563,13.7406,13.7563,14547.0
2018-08-31 15:10:00,17.53,17.54,17.53,17.54,20577.0,13.7563,13.7642,13.7563,13.7642,20577.0
2018-08-31 15:20:00,17.54,17.54,17.51,17.52,28008.0,13.7642,13.7642,13.7406,13.7485,28008.0
2018-08-31 15:30:00,17.52,17.56,17.52,17.56,35766.0,13.7485,13.7799,13.7485,13.7799,35766.0
2018-08-31 15:40:00,17.55,17.56,17.55,17.55,21477.0,13.772,13.7799,13.772,13.772,21477.0
2018-08-31 15:50:00,17.56,17.58,17.56,17.57,104553.0,13.7799,13.7956,13.7799,13.7877,104553.0
2018-09-04 09:30:00,17.54,17.54,17.53,17.53,153927.0,13.7642,13.7642,13.7563,13.7563,153927.0
2018-09-04 09:40:00,17.53,17.53,17.51,17.51,36708.0,13.7563,13.7563,13.7406,13.7406,36708.0
2018-09-04 09:50:00,17.5,17.52,17.5,17.52,61455.0,13.7328,13.7485,13.7328,13.7485,61455.0
2018-09-04 10:00:00,17.52,17.54,17.52,17.54,31827.0,13.7485,13.7642,13.7485,13.7642,31827.0
2018-09-04 10:10:00,17.54,17.57,17.54,17.57,39213.0,13.7642,13.7877,13.7642,13.7877,39213.0
2018-09-04 10:20:00,17.57,17.58,17.56,17.56,40377.0,13.7877,13.7956,13.7799,13.7799,40377.0
2018-09-04 10:30:00,17.56,17.57,17.55,17.56,13989.0,13.7799,13.7877,13.772,13.7799,13989.0
2018-09-04 10:40:00,17.56,17.57,17.55,17.57,13752.0,13.7799,13.7877,13.772,13.7877,13752.0
2018-09-04 10:50:00,17.58,17.58,17.57,17.58,12387.0,13.7956,13.7956,13.7877,13.7956,12387.0
2018-09-04 11:00:00,17.57,17.57,17.56,17.56,15573.0,13.7877,13.7877,13.7799,13.7799,15573.0
2018-09-04 11:10:00,17.56,17.56,17.54,17.55,25875.0,13.7799,13.7799,13.7642,13.772,25875.0
2018-09-04 11:20:00,17.55,17.56,17.54,17.54,13506.0,13.772,13.7799,13.7642,13.7642,13506.0
2018-09-04 11:30:00,17.54,17.55,17.54,17.55,38316.0,13.7642,13.772,13.7642,13.772,38316.0
2018-09-04 11:40:00,17.55,17.55,17.54,17.54,12351.0,13.772,13.772,13.7642,13.7642,12351.0
2018-09-04 11:50:00,17.54,17.54,17.53,17.53,20751.0,13.7642,13.7642,13.7563,13.7563,20751.0
2018-09-04 12:00:00,17.53,17.53,17.51,17.51,35415.0,13.7563,13.7563,13.7406,13.7406,35415.0
2018-09-04 12:10:00,17.51,17.53,17.51,17.52,13743.0,13.7406,13.7563,13.7406,13.7485,13743.0
2018-09-04 12:20:00,17.53,17.53,17.5,17.52,34053.0,13.7563,13.7563,13.7328,13.7485,34053.0
2018-09-04 12:30:00,17.51,17.52,17.5,17.51,7683.0,13.7406,13.7485,13.7328,13.7406,7683.0
2018-09-04 12:40:00,17.52,17.52,17.51,17.52,8802.0,13.7485,13.7485,13.7406,13.7485,8802.0
2018-09-04 12:50:00,17.52,17.52,17.52,17.52,17433.0,13.7485,13.7485,13.7485,13.7485,17433.0
2018-09-04 13:00:00,17.52,17.54,17.52,17.53,180309.0,13.7485,13.7642,13.7485,13.7563,180309.0
2018-09-04 13:10:00,17.53,17.53,17.53,17.53,12807.0,13.7563,13.7563,13.7563,13.7563,12807.0
2018-09-04 13:20:00,17.53,17.54,17.53,17.54,6423.0,13.7563,13.7642,13.7563,13.7642,6423.0
2018-09-04 13:30:00,17.54,17.54,17.54,17.54,9459.0,13.7642,13.7642,13.7642,13.7642,9459.0
2018-09-04 13:40:00,17.54,17.55,17.53,17.55,11304.0,13.7642,13.772,13.7563,13.772,11304.0
2018-09-04 13:50:00,17.54,17.55,17.54,17.54,19641.0,13.7642,13.772,13.7642,13.7642,19641.0
2018-09-04 14:00:00,17.54,17.55,17.54,17.55,97656.0,13.7642,13.772,13.7642,13.772,97656.0
2018-09-04 14:10:00,17.55,17.55,17.54,17.55,9981.0,13.772,13.772,13.7642,13.772,9981.0
2018-09-04 14:20:00,17.55,17.56,17.54,17.56,14457.0,13.772,13.7799,13.7642,13.7799,14457.0
2018-09-04 14:30:00,17.56,17.56,17.55,17.56,39480.0,13.7799,13.7799,13.772,13.7799,39480.0
2018-09-04 14:40:00,17.56,17.57,17.56,17.56,17409.0,13.7799,13.7877,13.7799,13.7799,17409.0
2018-09-04 14:50:00,17.56,17.58,17.56,17.58,19407.0,13.7799,13.7956,13.7799,13.7956,19407.0
2018-09-04 15:00:00,17.57,17.57,17.56,17.57,24381.0,13.7877,13.7877,13.7799,13.7877,24381.0
2018-09-04 15:10:00,17.57,17.57,17.55,17.56,32271.0,13.7877,13.7877,13.772,13.7799,32271.0
2018-09-04 15:20:00,17.56,17.56,17.55,17.56,28710.0,13.7799,13.7799,13.772,13.7799,28710.0
2018-09-04 15:30:00,17.55,17.56,17.55,17.56,26301.0,13.772,13.7799,13.772,13.7799,26301.0
2018-09-04 15:40:00,17.56,17.56,17.54,17.55,59433.0,13.7799,13.7799,13.7642,13.772,59433.0
2018-09-04 15:50:00,17.55,17.57,17.54,17.57,57618.0,13.772,13.7877,13.7642,13.7877,57618.0
2018-09-05 09:30:00,17.52,17.57,17.52,17.57,123759.0,13.7485,13.7877,13.7485,13.7877,123759.0
2018-09-05 09:40:00,17.57,17.58,17.57,17.58,34680.0,13.7877,13.7956,13.7877,13.7956,34680.0
2018-09-05 09:50:00,17.58,17.59,17.57,17.58,32190.0,13.7956,13.8034,13.7877,13.7956,32190.0
2018-09-05 10:00:00,17.59,17.6,17.58,17.6,40242.0,13.8034,13.8113,13.7956,13.8113,40242.0
2018-09-05 10:10:00,17.6,17.6,17.57,17.58,43530.0,13.8113,13.8113,13.7877,13.7956,43530.0
2018-09-05 10:20:00,17.58,17.59,17.56,17.59,47382.0,13.7956,13.8034,13.7799,13.8034,47382.0
2018-09-05 10:30:00,17.59,17.6,17.58,17.59,15891.0,13.8034,13.8113,13.7956,13.8034,15891.0
2018-09-05 10:40:00,17.59,17.63,17.59,17.62,34896.0,13.8034,13.8348,13.8034,13.827,34896.0
2018-09-05 10:50:00,17.62,17.63,17.61,17.62,34560.0,13.827,13.8348,13.8191,13.827,34560.0
2018-09-05 11:00:00,17.62,17.63,17.62,17.63,38271.0,13.827,13.8348,13.827,13.8348,38271.0
2018-09-05 11:10:00,17.62,17.65,17.62,17.64,35571.0,13.827,13.8505,13.827,13.8427,35571.0
2018-09-05 11:20:00,17.65,17.65,17.61,17.61,18246.0,13.8505,13.8505,13.8191,13.8191,18246.0
2018-09-05 11:30:00,17.61,17.62,17.6,17.62,13851.0,13.8191,13.827,13.8113,13.827,13851.0
2018-09-05 11:40:00,17.62,17.63,17.61,17.62,13677.0,13.827,13.8348,13.8191,13.827,13677.0
2018-09-05 11:50:00,17.63,17.65,17.63,17.64,75192.0,13.8348,13.8505,13.8348,13.8427,75192.0
2018-09-05 12:00:00,17.64,17.66,17.64,17.65,10467.0,13.8427,13.8584,13.8427,13.8505,10467.0
2018-09-05 12:10:00,17.65,17.65,17.64,17.65,5115.0,13.8505,13.8505,13.8427,13.8505,5115.0
2018-09-05 12:20:00,17.65,17.65,17.64,17.65,23802.0,13.8505,13.8505,13.8427,13.8505,23802.0
2018-09-05 12:30:00,17.65,17.66,17.65,17.66,24750.0,13.8505,13.8584,13.8505,13.8584,24750.0
2018-09-05 12:40:00,17.66,17.66,17.65,17.65,57891.0,13.8584,13.8584,13.8505,13.8505,57891.0
2018-09-05 12:50:00,17.65,17.65,17.64,17.64,44532.0,13.8505,13.8505,13.8427,13.8427,44532.0
2018-09-05 13:00:00,17.64,17.66,17.64,17.65,38685.0,13.8427,13.8584,13.8427,13.8505,38685.0
2018-09-05 13:10:00,17.65,17.67,17.65,17.67,14346.0,13.8505,13.8662,13.8505,13.8662,14346.0
2018-09-05 13:20:00,17.67,17.67,17.66,17.67,18552.0,13.8662,13.8662,13.8584,13.8662,18552.0
2018-09-05 13:30:00,17.67,17.68,17.67,17.68,12021.0,13.8662,13.8741,13.8662,13.8741,12021.0
2018-09-05 13:40:00,17.67,17.68,17.66,17.66,26274.0,13.8662,13.8741,13.8584,13.8584,26274.0
2018-09-05 13:50:00,17.66,17.67,17.66,17.66,26775.0,13.8584,13.8662,13.8584,13.8584,26775.0
2018-09-05 14:00:00,17.67,17.67,17.66,17.66,44853.0,13.8662,13.8662,13.8584,13.8584,44853.0
2018-09-05 14:10:00,17.66,17.68,17.65,17.68,185376.0,13.8584,13.8741,13.8505,13.8741,185376.0
2018-09-05 14:20:00,17.68,17.68,17.67,17.68,18261.0,13.8741,13.8741,13.8662,13.8741,18261.0
2018-09-05 14:30:00,17.68,17.69,17.67,17.69,52938.0,13.8741,13.8819,13.8662,13.8819,52938.0
2018-09-05 14:40:00,17.69,17.69,17.68,17.68,9681.0,13.8819,13.8819,13.8741,13.8741,9681.0
2018-09-05 14:50:00,17.67,17.69,17.67,17.68,19539.0,13.8662,13.8819,13.8662,13.8741,19539.0
2018-09-05 15:00:00,17.68,17.69,17.68,17.68,14817.0,13.8741,13.8819,13.8741,13.8741,14817.0
2018-09-05 15:10:00,17.69,17.7,17.68,17.7,23487.0,13.8819,13.8897,13.8741,13.8897,23487.0
2018-09-05 15:20:00,17.7,17.7,17.69,17.7,24108.0,13.8897,13.8897,13.8819,13.8897,24108.0
2018-09-05 15:30:00,17.7,17.71,17.69,17.7,53103.0,13.8897,13.8976,13.8819,13.8897,53103.0
2018-09-05 15:40:00,17.7,17.7,17.69,17.69,24684.0,13.8897,13.8897,13.8819,13.8819,24684.0
2018-09-05 15:50:00,17.69,17.71,17.68,17.7,78066.0,13.8819,13.8976,13.8741,13.8897,78066.0
2018-09-06 09:30:00,17.71,17.72,17.7,17.71,63714.0,13.8976,13.9054,13.8897,13.8976,63714.0
2018-09-06 09:40:00,17.71,17.72,17.71,17.72,20250.0,13.8976,13.9054,13.8976,13.9054,20250.0
2018-09-06 09:50:00,17.72,17.74,17.72,17.74,43611.0,13.9054,13.9211,13.9054,13.9211,43611.0
2018-09-06 10:00:00,17.74,17.75,17.72,17.73,26475.0,13.9211,13.929,13.9054,13.9133,26475.0
2018-09-06 10:10:00,17.73,17.73,17.7,17.7,22614.0,13.9133,13.9133,13.8897,13.8897,22614.0
2018-09-06 10:20:00,17.7,17.7,17.69,17.7,32457.0,13.8897,13.8897,13.8819,13.8897,32457.0
2018-09-06 10:30:00,17.7,17.7,17.68,17.69,46506.0,13.8897,13.8897,13.8741,13.8819,46506.0
2018-09-06 10:40:00,17.7,17.7,17.67,17.67,49617.0,13.8897,13.8897,13.8662,13.8662,49617.0
2018-09-06 10:50:00,17.67,17.69,17.67,17.69,24708.0,13.8662,13.8819,13.8662,13.8819,24708.0
2018-09-06 11:00:00,17.69,17.69,17.66,17.67,34275.0,13.8819,13.8819,13.8584,13.8662,34275.0
2018-09-06 11:10:00,17.67,17.67,17.65,17.66,25068.0,13.8662,13.8662,13.8505,13.8584,25068.0
2018-09-06 11:20:00,17.66,17.68,17.66,17.67,35217.0,13.8584,13.8741,13.8584,13.8662,35217.0
2018-09-06 11:30:00,17.67,17.68,17.67,17.68,37506.0,13.8662,13.8741,13.8662,13.8741,37506.0
2018-09-06 11:40:00,17.68,17.69,17.67,17.69,103458.0,13.8741,13.8819,13.8662,13.8819,103458.0
2018-09-06 11:50:00,17.7,17.71,17.69,17.71,22494.0,13.8897,13.8976,13.8819,13.8976,22494.0
2018-09-06 12:00:00,17.7,17.7,17.69,17.7,37146.0,13.8897,13.8897,13.8819,13.8897,37146.0
2018-09-06 12:10:00,17.7,17.7,17.69,17.69,8106.0,13.8897,13.8897,13.8819,13.8819,8106.0
2018-09-06 12:20:00,17.69,17.69,17.68,17.69,11628.0,13.8819,13.8819,13.8741,13.8819,11628.0
2018-09-06 12:30:00,17.69,17.69,17.68,17.68,16707.0,13.8819,13.8819,13.8741,13.8741,16707.0
2018-09-06 12:40:00,17.68,17.69,17.68,17.69,7323.0,13.8741,13.8819,13.8741,13.8819,7323.0
2018-09-06 12:50:00,17.68,17.69,17.68,17.68,16161.0,13.8741,13.8819,13.8741,13.8741,16161.0
2018-09-06 13:00:00,17.67,17.68,17.66,17.66,33345.0,13.8662,13.8741,13.8584,13.8584,33345.0
2018-09-06 13:10:00,17.67,17.68,17.66,17.68,263778.0,13.8662,13.8741,13.8584,13.8741,263778.0
2018-09-06 13:20:00,17.68,17.68,17.68,17.68,26409.0,13.8741,13.8741,13.8741,13.8741,26409.0
2018-09-06 13:30:00,17.68,17.69,17.68,17.69,22086.0,13.8741,13.8819,13.8741,13.8819,22086.0
2018-09-06 13:40:00,17.69,17.7,17.69,17.69,14940.0,13.8819,13.8897,13.8819,13.8819,14940.0
2018-09-06 13:50:00,17.69,17.69,17.68,17.68,10896.0,13.8819,13.8819,13.8741,13.8741,10896.0
2018-09-06 14:00:00,17.68,17.69,17.68,17.69,26220.0,13.8741,13.8819,13.8741,13.8819,26220.0
2018-09-06 14:10:00,17.69,17.7,17.69,17.69,18822.0,13.8819,13.8897,13.8819,13.8819,18822.0
2018-09-06 14:20:00,17.7,17.7,17.69,17.69,30852.0,13.8897,13.8897,13.8819,13.8819,30852.0
2018-09-06 14:30:00,17.69,17.71,17.69,17.7,14433.0,13.8819,13.8976,13.8819,13.8897,14433.0
2018-09-06 14:40:00,17.71,17.72,17.7,17.71,11535.0,13.8976,13.9054,13.8897,13.8976,11535.0
2018-09-06 14:50:00,17.71,17.71,17.7,17.7,7242.0,13.8976,13.8976,13.8897,13.8897,7242.0
2018-09-06 15:00:00,17.7,17.73,17.7,17.73,36228.0,13.8897,13.9133,13.8897,13.9133,36228.0
2018-09-06 15:10:00,17.73,17.73,17.72,17.72,21057.0,13.9133,13.9133,13.9054,13.9054,21057.0
2018-09-06 15:20:00,17.72,17.73,17.72,17.73,23997.0,13.9054,13.9133,13.9054,13.9133,23997.0
2018-09-06 15:30:00,17.73,17.73,17.72,17.72,27186.0,13.9133,13.9133,13.9054,13.9054,27186.0
2018-09-06 15:40:00,17.72,17.72,17.71,17.71,26373.0,13.9054,13.9054,13.8976,13.8976,26373.0
2018-09-06 15:50:00,17.71,17.72,17.7,17.7,67509.0,13.8976,13.9054,13.8897,13.8897,67509.0
2018-09-07 09:30:00,17.65,17.65,17.62,17.65,92211.0,13.8505,13.8505,13.827,13.8505,92211.0
2018-09-07 09:40:00,17.65,17.66,17.65,17.65,55107.0,13.8505,13.8584,13.8505,13.8505,55107.0
2018-09-07 09:50:00,17.65,17.66,17.64,17.64,36393.0,13.8505,13.8584,13.8427,13.8427,36393.0
2018-09-07 10:00:00,17.64,17.66,17.64,17.66,82473.0,13.8427,13.8584,13.8427,13.8584,82473.0
2018-09-07 10:10:00,17.66,17.68,17.66,17.67,38070.0,13.8584,13.8741,13.8584,13.8662,38070.0
2018-09-07 10:20:00,17.67,17.69,17.67,17.67,17952.0,13.8662,13.8819,13.8662,13.8662,17952.0
2018-09-07 10:30:00,17.67,17.68,17.67,17.67,13974.0,13.8662,13.8741,13.8662,13.8662,13974.0
2018-09-07 10:40:00,17.67,17.69,17.67,17.69,21411.0,13.8662,13.8819,13.8662,13.8819,21411.0
2018-09-07 10:50:00,17.69,17.7,17.69,17.69,14625.0,13.8819,13.8897,13.8819,13.8819,14625.0
2018-09-07 11:00:00,17.68,17.69,17.67,17.68,26187.0,13.8741,13.8819,13.8662,13.8741,26187.0
2018-09-07 11:10:00,17.68,17.68,17.67,17.68,14643.0,13.8741,13.8741,13.8662,13.8741,14643.0
2018-09-07 11:20:00,17.68,17.69,17.67,17.69,29196.0,13.8741,13.8819,13.8662,13.8819,29196.0
2018-09-07 11:30:00,17.69,17.7,17.68,17.7,10440.0,13.8819,13.8897,13.8741,13.8897,10440.0
2018-09-07 11:40:00,17.71,17.71,17.69,17.7,35007.0,13.8976,13.8976,13.8819,13.8897,35007.0
2018-09-07 11:50:00,17.7,17.7,17.68,17.68,81252.0,13.8897,13.8897,13.8741,13.8741,81252.0
2018-09-07 12:00:00,17.68,17.68,17.62,17.63,24048.0,13.8741,13.8741,13.827,13.8348,24048.0
2018-09-07 12:10:00,17.63,17.65,17.63,17.64,18900.0,13.8348,13.8505,13.8348,13.8427,18900.0
2018-09-07 12:20:00,17.64,17.64,17.62,17.62,32907.0,13.8427,13.8427,13.827,13.827,32907.0
2018-09-07 12:30:00,17.62,17.64,17.62,17.62,33762.0,13.827,13.8427,13.827,13.827,33762.0
2018-09-07 12:40:00,17.62,17.63,17.61,17.63,21312.0,13.827,13.8348,13.8191,13.8348,21312.0
2018-09-07 12:50:00,17.63,17.64,17.63,17.63,20694.0,13.8348,13.8427,13.8348,13.8348,20694.0
2018-09-07 13:00:00,17.63,17.63,17.62,17.62,15309.0,13.8348,13.8348,13.827,13.827,15309.0
2018-09-07 13:10:00,17.62,17.62,17.61,17.62,9708.0,13.827,13.827,13.8191,13.827,9708.0
2018-09-07 13:20:00,17.61,17.63,17.61,17.63,20277.0,13.8191,13.8348,13.8191,13.8348,20277.0
2018-09-07 13:30:00,17.63,17.63,17.61,17.62,32118.0,13.8348,13.8348,13.8191,13.827,32118.0
2018-09-07 13:40:00,17.62,17.62,17.61,17.62,13266.0,13.827,13.827,13.8191,13.827,13266.0
2018-09-07 13:50:00,17.62,17.63,17.61,17.62,9555.0,13.827,13.8348,13.8191,13.827,9555.0
2018-09-07 14:00:00,17.62,17.63,17.62,17.62,31971.0,13.827,13.8348,13.827,13.827,31971.0
2018-09-07 14:10:00,17.62,17.64,17.62,17.63,12438.0,13.827,13.8427,13.827,13.8348,12438.0
2018-09-07 14:20:00,17.63,17.65,17.62,17.64,13341.0,13.8348,13.8505,13.827,13.8427,13341.0
2018-09-07 14:30:00,17.65,17.65,17.64,17.65,52086.0,13.8505,13.8505,13.8427,13.8505,52086.0
2018-09-07 14:40:00,17.65,17.65,17.64,17.65,11661.0,13.8505,13.8505,13.8427,13.8505,11661.0
2018-09-07 14:50:00,17.65,17.66,17.64,17.66,32559.0,13.8505,13.8584,13.8427,13.8584,32559.0
2018-09-07 15:00:00,17.65,17.66,17.65,17.66,22056.0,13.8505,13.8584,13.8505,13.8584,22056.0
2018-09-07 15:10:00,17.65,17.66,17.65,17.65,23394.0,13.8505,13.8584,13.8505,13.8505,23394.0
2018-09-07 15:20:00,17.65,17.65,17.64,17.65,17373.0,13.8505,13.8505,13.8427,13.8505,17373.0
2018-09-07 15:30:00,17.64,17.65,17.64,17.64,64056.0,13.8427,13.8505,13.8427,13.8427,64056.0
2018-09-07 15:40:00,17.64,17.64,17.63,17.64,42099.0,13.8427,13.8427,13.8348,13.8427,42099.0
2018-09-07 15:50:00,17.63,17.66,17.63,17.65,94146.0,13.8348,13.8584,13.8348,13.8505,94146.0
2018-09-10 09:30:00,17.72,17.79,17.72,17.78,128364.0,13.9054,13.9604,13.9054,13.9525,128364.0
2018-09-10 09:40:00,17.79,17.81,17.79,17.81,122808.0,13.9604,13.9761,13.9604,13.9761,122808.0
2018-09-10 09:50:00,17.81,17.81,17.78,17.78,61239.0,13.9761,13.9761,13.9525,13.9525,61239.0
2018-09-10 10:00:00,17.78,17.79,17.76,17.76,30267.0,13.9525,13.9604,13.9368,13.9368,30267.0
2018-09-10 10:10:00,17.77,17.78,17.76,17.77,36081.0,13.9447,13.9525,13.9368,13.9447,36081.0
2018-09-10 10:20:00,17.77,17.77,17.76,17.77,29436.0,13.9447,13.9447,13.9368,13.9447,29436.0
2018-09-10 10:30:00,17.77,17.77,17.76,17.77,30738.0,13.9447,13.9447,13.9368,13.9447,30738.0
2018-09-10 10:40:00,17.77,17.78,17.76,17.77,10965.0,13.9447,13.9525,13.9368,13.9447,10965.0
2018-09-10 10:50:00,17.77,17.78,17.76,17.76,11352.0,13.9447,13.9525,13.9368,13.9368,11352.0
2018-09-10 11:00:00,17.75,17.76,17.74,17.76,34287.0,13.929,13.9368,13.9211,13.9368,34287.0
2018-09-10 11:10:00,17.76,17.76,17.75,17.76,13788.0,13.9368,13.9368,13.929,13.9368,13788.0
2018-09-10 11:20:00,17.76,17.76,17.75,17.76,48126.0,13.9368,13.9368,13.929,13.9368,48126.0
2018-09-10 11:30:00,17.76,17.76,17.74,17.74,10764.0,13.9368,13.9368,13.9211,13.9211,10764.0
2018-09-10 11:40:00,17.73,17.74,17.72,17.74,43032.0,13.9133,13.9211,13.9054,13.9211,43032.0
2018-09-10 11:50:00,17.75,17.75,17.74,17.74,39795.0,13.929,13.929,13.9211,13.9211,39795.0
2018-09-10 12:00:00,17.74,17.75,17.74,17.74,24378.0,13.9211,13.929,13.9211,13.9211,24378.0
2018-09-10 12:10:00,17.74,17.74,17.73,17.73,44676.0,13.9211,13.9211,13.9133,13.9133,44676.0
2018-09-10 12:20:00,17.73,17.73,17.72,17.72,4197.0,13.9133,13.9133,13.9054,13.9054,4197.0
2018-09-10 12:30:00,17.73,17.73,17.72,17.73,15492.0,13.9133,13.9133,13.9054,13.9133,15492.0
2018-09-10 12:40:00,17.73,17.73,17.72,17.73,9699.0,13.9133,13.9133,13.9054,13.9133,9699.0
2018-09-10 12:50:00,17.73,17.73,17.72,17.73,31407.0,13.9133,13.9133,13.9054,13.9133,31407.0
2018-09-10 13:00:00,17.73,17.74,17.73,17.73,8745.0,13.9133,13.9211,13.9133,13.9133,8745.0
2018-09-10 13:10:00,17.73,17.74,17.73,17.74,256482.0,13.9133,13.9211,13.9133,13.9211,256482.0
2018-09-10 13:20:00,17.74,17.74,17.74,17.74,37884.0,13.9211,13.9211,13.9211,13.9211,37884.0
2018-09-10 13:30:00,17.75,17.75,17.74,17.74,11541.0,13.929,13.929,13.9211,13.9211,11541.0
2018-09-10 13:40:00,17.74,17.74,17.73,17.74,24705.0,13.9211,13.9211,13.9133,13.9211,24705.0
2018-09-10 13:50:00,17.73,17.74,17.73,17.74,15963.0,13.9133,13.9211,13.9133,13.9211,15963.0
2018-09-10 14:00:00,17.74,17.75,17.74,17.74,29340.0,13.9211,13.929,13.9211,13.9211,29340.0
2018-09-10 14:10:00,17.74,17.75,17.74,17.75,5532.0,13.9211,13.929,13.9211,13.929,5532.0
2018-09-10 14:20:00,17.75,17.75,17.74,17.75,7851.0,13.929,13.929,13.9211,13.929,7851.0
2018-09-10 14:30:00,17.75,17.76,17.75,17.76,13926.0,13.929,13.9368,13.929,13.9368,13926.0
2018-09-10 14:40:00,17.76,17.76,17.75,17.75,17946.0,13.9368,13.9368,13.929,13.929,17946.0
2018-09-10 14:50:00,17.75,17.75,17.74,17.75,12981.0,13.929,13.929,13.9211,13.929,12981.0
2018-09-10 15:00:00,17.75,17.76,17.75,17.75,27252.0,13.929,13.9368,13.929,13.929,27252.0
2018-09-10 15:10:00,17.75,17.75,17.74,17.74,16761.0,13.929,13.929,13.9211,13.9211,16761.0
2018-09-10 15:20:00,17.74,17.75,17.74,17.74,47079.0,13.9211,13.929,13.9211,13.9211,47079.0
2018-09-10 15:30:00,17.74,17.74,17.73,17.73,52431.0,13.9211,13.9211,13.9133,13.9133,52431.0
2018-09-10 15:40:00,17.73,17.74,17.73,17.74,9141.0,13.9133,13.9211,13.9133,13.9211,9141.0
2018-09-10 15:50:00,17.73,17.73,17.71,17.72,105552.0,13.9133,13.9133,13.8976,13.9054,105552.0
2018-09-11 09:30:00,17.7,17.73,17.66,17.67,63945.0,13.8897,13.9133,13.8584,13.8662,63945.0
2018-09-11 09:40:00,17.65,17.67,17.65,17.66,133377.0,13.8505,13.8662,13.8505,13.8584,133377.0
2018-09-11 09:50:00,17.66,17.67,17.65,17.67,47745.0,13.8584,13.8662,13.8505,13.8662,47745.0
2018-09-11 10:00:00,17.68,17.69,17.67,17.69,27048.0,13.8741,13.8819,13.8662,13.8819,27048.0
2018-09-11 10:10:00,17.69,17.69,17.68,17.68,27390.0,13.8819,13.8819,13.8741,13.8741,27390.0
2018-09-11 10:20:00,17.68,17.69,17.67,17.68,15165.0,13.8741,13.8819,13.8662,13.8741,15165.0
2018-09-11 10:30:00,17.68,17.69,17.67,17.67,46329.0,13.8741,13.8819,13.8662,13.8662,46329.0
2018-09-11 10:40:00,17.67,17.67,17.66,17.67,41040.0,13.8662,13.8662,13.8584,13.8662,41040.0
2018-09-11 10:50:00,17.66,17.67,17.66,17.67,46413.0,13.8584,13.8662,13.8584,13.8662,46413.0
2018-09-11 11:00:00,17.67,17.69,17.67,17.69,54552.0,13.8662,13.8819,13.8662,13.8819,54552.0
2018-09-11 11:10:00,17.69,17.69,17.68,17.69,24075.0,13.8819,13.8819,13.8741,13.8819,24075.0
2018-09-11 11:20:00,17.68,17.7,17.68,17.7,55578.0,13.8741,13.8897,13.8741,13.8897,55578.0
2018-09-11 11:30:00,17.7,17.7,17.69,17.69,29349.0,13.8897,13.8897,13.8819,13.8819,29349.0
2018-09-11 11:40:00,17.7,17.7,17.7,17.7,11238.0,13.8897,13.8897,13.8897,13.8897,11238.0
2018-09-11 11:50:00,17.71,17.74,17.71,17.74,57468.0,13.8976,13.9211,13.8976,13.9211,57468.0
2018-09-11 12:00:00,17.74,17.74,17.73,17.74,53379.0,13.9211,13.9211,13.9133,13.9211,53379.0
2018-09-11 12:10:00,17.74,17.74,17.73,17.73,31089.0,13.9211,13.9211,13.9133,13.9133,31089.0
2018-09-11 12:20:00,17.73,17.74,17.72,17.73,15798.0,13.9133,13.9211,13.9054,13.9133,15798.0
2018-09-11 12:30:00,17.72,17.73,17.72,17.73,10683.0,13.9054,13.9133,13.9054,13.9133,10683.0
2018-09-11 12:40:00,17.73,17.73,17.72,17.73,19785.0,13.9133,13.9133,13.9054,13.9133,19785.0
2018-09-11 12:50:00,17.73,17.73,17.72,17.73,20568.0,13.9133,13.9133,13.9054,13.9133,20568.0
2018-09-11 13:00:00,17.74,17.74,17.73,17.73,10239.0,13.9211,13.9211,13.9133,13.9133,10239.0
2018-09-11 13:10:00,17.73,17.74,17.73,17.74,26568.0,13.9133,13.9211,13.9133,13.9211,26568.0
2018-09-11 13:20:00,17.74,17.74,17.73,17.74,5772.0,13.9211,13.9211,13.9133,13.9211,5772.0
2018-09-11 13:30:00,17.74,17.74,17.73,17.73,8904.0,13.9211,13.9211,13.9133,13.9133,8904.0
2018-09-11 13:40:00,17.73,17.73,17.72,17.73,104490.0,13.9133,13.9133,13.9054,13.9133,104490.0
2018-09-11 13:50:00,17.72,17.73,17.72,17.73,76872.0,13.9054,13.9133,13.9054,13.9133,76872.0
2018-09-11 14:00:00,17.72,17.73,17.72,17.73,11751.0,13.9054,13.9133,13.9054,13.9133,11751.0
2018-09-11 14:10:00,17.72,17.73,17.72,17.73,21075.0,13.9054,13.9133,13.9054,13.9133,21075.0
2018-09-11 14:20:00,17.73,17.73,17.73,17.73,66006.0,13.9133,13.9133,13.9133,13.9133,66006.0
2018-09-11 14:30:00,17.73,17.74,17.73,17.73,55929.0,13.9133,13.9211,13.9133,13.9133,55929.0
2018-09-11 14:40:00,17.73,17.73,17.73,17.73,29691.0,13.9133,13.9133,13.9133,13.9133,29691.0
2018-09-11 14:50:00,17.73,17.73,17.72,17.72,59511.0,13.9133,13.9133,13.9054,13.9054,59511.0
2018-09-11 15:00:00,17.72,17.73,17.72,17.73,68931.0,13.9054,13.9133,13.9054,13.9133,68931.0
2018-09-11 15:10:00,17.73,17.73,17.71,17.71,44094.0,13.9133,13.9133,13.8976,13.8976,44094.0
2018-09-11 15:20:00,17.72,17.72,17.71,17.72,25728.0,13.9054,13.9054,13.8976,13.9054,25728.0
2018-09-11 15:30:00,17.71,17.71,17.7,17.7,25950.0,13.8976,13.8976,13.8897,13.8897,25950.0
2018-09-11 15:40:00,17.7,17.71,17.69,17.69,17931.0,13.8897,13.8976,13.8819,13.8819,17931.0
2018-09-11 15:50:00,17.69,17.7,17.68,17.69,51030.0,13.8819,13.8897,13.8741,13.8819,51030.0
2018-09-12 09:30:00,17.67,17.72,17.66,17.72,71619.0,13.8662,13.9054,13.8584,13.9054,71619.0
2018-09-12 09:40:00,17.72,17.74,17.72,17.72,32520.0,13.9054,13.9211,13.9054,13.9054,32520.0
2018-09-12 09:50:00,17.72,17.73,17.71,17.72,58479.0,13.9054,13.9133,13.8976,13.9054,58479.0
2018-09-12 10:00:00,17.73,17.74,17.72,17.72,25878.0,13.9133,13.9211,13.9054,13.9054,25878.0
2018-09-12 10:10:00,17.72,17.72,17.71,17.71,46962.0,13.9054,13.9054,13.8976,13.8976,46962.0
2018-09-12 10:20:00,17.71,17.72,17.7,17.72,20913.0,13.8976,13.9054,13.8897,13.9054,20913.0
2018-09-12 10:30:00,17.72,17.72,17.71,17.72,29043.0,13.9054,13.9054,13.8976,13.9054,29043.0
2018-09-12 10:40:00,17.72,17.72,17.71,17.71,29676.0,13.9054,13.9054,13.8976,13.8976,29676.0
2018-09-12 10:50:00,17.72,17.73,17.71,17.72,17004.0,13.9054,13.9133,13.8976,13.9054,17004.0
2018-09-12 11:00:00,17.72,17.73,17.7,17.71,40224.0,13.9054,13.9133,13.8897,13.8976,40224.0
2018-09-12 11:10:00,17.71,17.75,17.7,17.74,61632.0,13.8976,13.929,13.8897,13.9211,61632.0
2018-09-12 11:20:00,17.75,17.77,17.74,17.77,41442.0,13.929,13.9447,13.9211,13.9447,41442.0
2018-09-12 11:30:00,17.77,17.78,17.75,17.76,38754.0,13.9447,13.9525,13.929,13.9368,38754.0
2018-09-12 11:40:00,17.76,17.76,17.74,17.74,26847.0,13.9368,13.9368,13.9211,13.9211,26847.0
2018-09-12 11:50:00,17.74,17.74,17.73,17.73,10089.0,13.9211,13.9211,13.9133,13.9133,10089.0
2018-09-12 12:00:00,17.73,17.75,17.72,17.73,69243.0,13.9133,13.929,13.9054,13.9133,69243.0
2018-09-12 12:10:00,17.72,17.73,17.72,17.73,10263.0,13.9054,13.9133,13.9054,13.9133,10263.0
2018-09-12 12:20:00,17.73,17.74,17.73,17.74,5592.0,13.9133,13.9211,13.9133,13.9211,5592.0
2018-09-12 12:30:00,17.74,17.75,17.74,17.74,34275.0,13.9211,13.929,13.9211,13.9211,34275.0
2018-09-12 12:40:00,17.75,17.75,17.75,17.75,96123.0,13.929,13.929,13.929,13.929,96123.0
2018-09-12 12:50:00,17.75,17.75,17.74,17.74,12987.0,13.929,13.929,13.9211,13.9211,12987.0
2018-09-12 13:00:00,17.74,17.75,17.74,17.74,22071.0,13.9211,13.929,13.9211,13.9211,22071.0
2018-09-12 13:10:00,17.74,17.75,17.74,17.75,12063.0,13.9211,13.929,13.9211,13.929,12063.0
2018-09-12 13:20:00,17.75,17.75,17.73,17.73,44217.0,13.929,13.929,13.9133,13.9133,44217.0
2018-09-12 13:30:00,17.73,17.73,17.72,17.73,137067.0,13.9133,13.9133,13.9054,13.9133,137067.0
2018-09-12 13:40:00,17.73,17.73,17.71,17.71,9057.0,13.9133,13.9133,13.8976,13.8976,9057.0
2018-09-12 13:50:00,17.71,17.72,17.71,17.71,18336.0,13.8976,13.9054,13.8976,13.8976,18336.0
2018-09-12 14:00:00,17.71,17.71,17.7,17.71,13392.0,13.8976,13.8976,13.8897,13.8976,13392.0
2018-09-12 14:10:00,17.71,17.71,17.7,17.71,33657.0,13.8976,13.8976,13.8897,13.8976,33657.0
2018-09-12 14:20:00,17.71,17.72,17.71,17.71,20373.0,13.8976,13.9054,13.8976,13.8976,20373.0
2018-09-12 14:30:00,17.71,17.71,17.71,17.71,17907.0,13.8976,13.8976,13.8976,13.8976,17907.0
2018-09-12 14:40:00,17.71,17.72,17.7,17.72,29682.0,13.8976,13.9054,13.8897,13.9054,29682.0
2018-09-12 14:50:00,17.72,17.73,17.72,17.72,25971.0,13.9054,13.9133,13.9054,13.9054,25971.0
2018-09-12 15:00:00,17.72,17.73,17.72,17.73,45519.0,13.9054,13.9133,13.9054,13.9133,45519.0
2018-09-12 15:10:00,17.73,17.74,17.73,17.73,20562.0,13.9133,13.9211,13.9133,13.9133,20562.0
2018-09-12 15:20:00,17.74,17.75,17.73,17.75,27972.0,13.9211,13.929,13.9133,13.929,27972.0
2018-09-12 15:30:00,17.75,17.76,17.75,17.76,38991.0,13.929,13.9368,13.929,13.9368,38991.0
2018-09-12 15:40:00,17.76,17.76,17.74,17.74,33750.0,13.9368,13.9368,13.9211,13.9211,33750.0
2018-09-12 15:50:00,17.74,17.75,17.73,17.74,74418.0,13.9211,13.929,13.9133,13.9211,74418.0
2018-09-13 09:30:00,17.8,17.81,17.75,17.77,80727.0,13.9682,13.9761,13.929,13.9447,80727.0
2018-09-13 09:40:00,17.77,17.79,17.77,17.78,51528.0,13.9447,13.9604,13.9447,13.9525,51528.0
2018-09-13 09:50:00,17.78,17.8,17.77,17.79,30543.0,13.9525,13.9682,13.9447,13.9604,30543.0
2018-09-13 10:00:00,17.79,17.81,17.79,17.81,49482.0,13.9604,13.9761,13.9604,13.9761,49482.0
2018-09-13 10:10:00,17.81,17.81,17.77,17.79,33555.0,13.9761,13.9761,13.9447,13.9604,33555.0
2018-09-13 10:20:00,17.79,17.8,17.78,17.8,51642.0,13.9604,13.9682,13.9525,13.9682,51642.0
2018-09-13 10:30:00,17.79,17.8,17.77,17.77,52611.0,13.9604,13.9682,13.9447,13.9447,52611.0
2018-09-13 10:40:00,17.77,17.78,17.77,17.77,30270.0,13.9447,13.9525,13.9447,13.9447,30270.0
2018-09-13 10:50:00,17.77,17.77,17.76,17.76,15531.0,13.9447,13.9447,13.9368,13.9368,15531.0
2018-09-13 11:00:00,17.76,17.78,17.76,17.78,16011.0,13.9368,13.9525,13.9368,13.9525,16011.0
2018-09-13 11:10:00,17.78,17.78,17.76,17.77,31515.0,13.9525,13.9525,13.9368,13.9447,31515.0
2018-09-13 11:20:00,17.77,17.77,17.76,17.76,46257.0,13.9447,13.9447,13.9368,13.9368,46257.0
2018-09-13 11:30:00,17.76,17.76,17.75,17.76,22332.0,13.9368,13.9368,13.929,13.9368,22332.0
2018-09-13 11:40:00,17.76,17.76,17.75,17.76,25533.0,13.9368,13.9368,13.929,13.9368,25533.0
2018-09-13 11:50:00,17.77,17.78,17.77,17.78,6765.0,13.9447,13.9525,13.9447,13.9525,6765.0
2018-09-13 12:00:00,17.78,17.78,17.77,17.77,31995.0,13.9525,13.9525,13.9447,13.9447,31995.0
2018-09-13 12:10:00,17.77,17.77,17.77,17.77,6474.0,13.9447,13.9447,13.9447,13.9447,6474.0
2018-09-13 12:20:00,17.77,17.78,17.77,17.78,51963.0,13.9447,13.9525,13.9447,13.9525,51963.0
2018-09-13 12:30:00,17.78,17.78,17.78,17.78,169068.0,13.9525,13.9525,13.9525,13.9525,169068.0
2018-09-13 12:40:00,17.78,17.78,17.77,17.77,18012.0,13.9525,13.9525,13.9447,13.9447,18012.0
2018-09-13 12:50:00,17.77,17.78,17.77,17.77,24252.0,13.9447,13.9525,13.9447,13.9447,24252.0
2018-09-13 13:00:00,17.78,17.78,17.77,17.77,17778.0,13.9525,13.9525,13.9447,13.9447,17778.0
2018-09-13 13:10:00,17.77,17.77,17.76,17.77,36858.0,13.9447,13.9447,13.9368,13.9447,36858.0
2018-09-13 13:20:00,17.77,17.77,17.77,17.77,5013.0,13.9447,13.9447,13.9447,13.9447,5013.0
2018-09-13 13:30:00,17.77,17.78,17.77,17.78,22650.0,13.9447,13.9525,13.9447,13.9525,22650.0
2018-09-13 13:40:00,17.78,17.78,17.77,17.77,23676.0,13.9525,13.9525,13.9447,13.9447,23676.0
2018-09-13 13:50:00,17.77,17.77,17.76,17.77,27228.0,13.9447,13.9447,13.9368,13.9447,27228.0
2018-09-13 14:00:00,17.76,17.78,17.76,17.78,13101.0,13.9368,13.9525,13.9368,13.9525,13101.0
2018-09-13 14:10:00,17.78,17.78,17.76,17.77,13086.0,13.9525,13.9525,13.9368,13.9447,13086.0
2018-09-13 14:20:00,17.76,17.78,17.76,17.77,16926.0,13.9368,13.9525,13.9368,13.9447,16926.0
2018-09-13 14:30:00,17.77,17.78,17.77,17.78,9066.0,13.9447,13.9525,13.9447,13.9525,9066.0
2018-09-13 14:40:00,17.78,17.78,17.78,17.78,10695.0,13.9525,13.9525,13.9525,13.9525,10695.0
2018-09-13 14:50:00,17.78,17.79,17.78,17.79,22248.0,13.9525,13.9604,13.9525,13.9604,22248.0
2018-09-13 15:00:00,17.79,17.79,17.78,17.78,14931.0,13.9604,13.9604,13.9525,13.9525,14931.0
2018-09-13 15:10:00,17.78,17.79,17.78,17.78,32154.0,13.9525,13.9604,13.9525,13.9525,32154.0
2018-09-13 15:20:00,17.78,17.79,17.78,17.78,22350.0,13.9525,13.9604,13.9525,13.9525,22350.0
2018-09-13 15:30:00,17.78,17.78,17.77,17.78,11511.0,13.9525,13.9525,13.9447,13.9525,11511.0
2018-09-13 15:40:00,17.78,17.78,17.77,17.78,43941.0,13.9525,13.9525,13.9447,13.9525,43941.0
2018-09-13 15:50:00,17.78,17.8,17.78,17.79,79059.0,13.9525,13.9682,13.9525,13.9604,79059.0
2018-09-14 09:30:00,17.81,17.81,17.79,17.8,68328.0,13.9761,13.9761,13.9604,13.9682,68328.0
2018-09-14 09:40:00,17.81,17.81,17.8,17.8,27870.0,13.9761,13.9761,13.9682,13.9682,27870.0
2018-09-14 09:50:00,17.8,17.8,17.79,17.79,15585.0,13.9682,13.9682,13.9604,13.9604,15585.0
2018-09-14 10:00:00,17.79,17.79,17.76,17.76,76314.0,13.9604,13.9604,13.9368,13.9368,76314.0
2018-09-14 10:10:00,17.77,17.77,17.76,17.77,20223.0,13.9447,13.9447,13.9368,13.9447,20223.0
2018-09-14 10:20:00,17.77,17.78,17.77,17.77,20694.0,13.9447,13.9525,13.9447,13.9447,20694.0
2018-09-14 10:30:00,17.78,17.79,17.78,17.79,8805.0,13.9525,13.9604,13.9525,13.9604,8805.0
2018-09-14 10:40:00,17.79,17.8,17.79,17.8,14784.0,13.9604,13.9682,13.9604,13.9682,14784.0
2018-09-14 10:50:00,17.79,17.81,17.79,17.8,8091.0,13.9604,13.9761,13.9604,13.9682,8091.0
2018-09-14 11:00:00,17.8,17.81,17.8,17.8,18561.0,13.9682,13.9761,13.9682,13.9682,18561.0
2018-09-14 11:10:00,17.81,17.81,17.8,17.8,14730.0,13.9761,13.9761,13.9682,13.9682,14730.0
2018-09-14 11:20:00,17.8,17.81,17.8,17.8,35997.0,13.9682,13.9761,13.9682,13.9682,35997.0
2018-09-14 11:30:00,17.8,17.81,17.8,17.8,8511.0,13.9682,13.9761,13.9682,13.9682,8511.0
2018-09-14 11:40:00,17.81,17.81,17.8,17.81,12144.0,13.9761,13.9761,13.9682,13.9761,12144.0
2018-09-14 11:50:00,17.81,17.81,17.8,17.81,16899.0,13.9761,13.9761,13.9682,13.9761,16899.0
2018-09-14 12:00:00,17.81,17.81,17.77,17.79,148527.0,13.9761,13.9761,13.9447,13.9604,148527.0
2018-09-14 12:10:00,17.78,17.79,17.78,17.78,20976.0,13.9525,13.9604,13.9525,13.9525,20976.0
2018-09-14 12:20:00,17.78,17.79,17.77,17.79,16953.0,13.9525,13.9604,13.9447,13.9604,16953.0
2018-09-14 12:30:00,17.78,17.79,17.77,17.78,14265.0,13.9525,13.9604,13.9447,13.9525,14265.0
2018-09-14 12:40:00,17.78,17.78,17.77,17.78,8472.0,13.9525,13.9525,13.9447,13.9525,8472.0
2018-09-14 12:50:00,17.78,17.78,17.78,17.78,36162.0,13.9525,13.9525,13.9525,13.9525,36162.0
2018-09-14 13:00:00,17.78,17.78,17.77,17.77,15567.0,13.9525,13.9525,13.9447,13.9447,15567.0
2018-09-14 13:10:00,17.77,17.78,17.77,17.77,35205.0,13.9447,13.9525,13.9447,13.9447,35205.0
2018-09-14 13:20:00,17.78,17.79,17.78,17.78,16071.0,13.9525,13.9604,13.9525,13.9525,16071.0
2018-09-14 13:30:00,17.79,17.79,17.78,17.78,13773.0,13.9604,13.9604,13.9525,13.9525,13773.0
2018-09-14 13:40:00,17.78,17.79,17.78,17.78,16740.0,13.9525,13.9604,13.9525,13.9525,16740.0
2018-09-14 13:50:00,17.79,17.79,17.78,17.79,9096.0,13.9604,13.9604,13.9525,13.9604,9096.0
2018-09-14 14:00:00,17.79,17.8,17.79,17.79,13920.0,13.9604,13.9682,13.9604,13.9604,13920.0
2018-09-14 14:10:00,17.79,17.8,17.79,17.79,18561.0,13.9604,13.9682,13.9604,13.9604,18561.0
2018-09-14 14:20:00,17.79,17.8,17.79,17.8,47889.0,13.9604,13.9682,13.9604,13.9682,47889.0
2018-09-14 14:30:00,17.8,17.81,17.8,17.8,25350.0,13.9682,13.9761,13.9682,13.9682,25350.0
2018-09-14 14:40:00,17.8,17.81,17.8,17.81,41334.0,13.9682,13.9761,13.9682,13.9761,41334.0
2018-09-14 14:50:00,17.81,17.82,17.81,17.81,20415.0,13.9761,13.9839,13.9761,13.9761,20415.0
2018-09-14 15:00:00,17.81,17.82,17.81,17.81,36900.0,13.9761,13.9839,13.9761,13.9761,36900.0
2018-09-14 15:10:00,17.81,17.82,17.81,17.82,83556.0,13.9761,13.9839,13.9761,13.9839,83556.0
2018-09-14 15:20:00,17.82,17.82,17.81,17.81,28038.0,13.9839,13.9839,13.9761,13.9761,28038.0
2018-09-14 15:30:00,17.81,17.82,17.81,17.82,60213.0,13.9761,13.9839,13.9761,13.9839,60213.0
2018-09-14 15:40:00,17.82,17.83,17.82,17.83,46431.0,13.9839,13.9918,13.9839,13.9918,46431.0
2018-09-14 15:50:00,17.83,17.83,17.82,17.82,98970.0,13.9918,13.9918,13.9839,13.9839,98970.0
2018-09-17 09:30:00,17.83,17.84,17.8,17.84,79161.0,13.9918,13.9996,13.9682,13.9996,79161.0
2018-09-17 09:40:00,17.83,17.84,17.83,17.83,33393.0,13.9918,13.9996,13.9918,13.9918,33393.0
2018-09-17 09:50:00,17.83,17.83,17.82,17.83,96648.0,13.9918,13.9918,13.9839,13.9918,96648.0
2018-09-17 10:00:00,17.84,17.86,17.84,17.86,31965.0,13.9996,14.0153,13.9996,14.0153,31965.0
2018-09-17 10:10:00,17.87,17.88,17.86,17.86,28494.0,14.0232,14.031,14.0153,14.0153,28494.0
2018-09-17 10:20:00,17.86,17.87,17.85,17.86,64608.0,14.0153,14.0232,14.0075,14.0153,64608.0
2018-09-17 10:30:00,17.85,17.85,17.84,17.85,31092.0,14.0075,14.0075,13.9996,14.0075,31092.0
2018-09-17 10:40:00,17.85,17.85,17.84,17.85,21654.0,14.0075,14.0075,13.9996,14.0075,21654.0
2018-09-17 10:50:00,17.84,17.84,17.82,17.83,24801.0,13.9996,13.9996,13.9839,13.9918,24801.0
2018-09-17 11:00:00,17.83,17.85,17.83,17.85,11247.0,13.9918,14.0075,13.9918,14.0075,11247.0
2018-09-17 11:10:00,17.85,17.85,17.84,17.84,16449.0,14.0075,14.0075,13.9996,13.9996,16449.0
2018-09-17 11:20:00,17.84,17.84,17.84,17.84,21999.0,13.9996,13.9996,13.9996,13.9996,21999.0
2018-09-17 11:30:00,17.85,17.85,17.84,17.84,33984.0,14.0075,14.0075,13.9996,13.9996,33984.0
2018-09-17 11:40:00,17.84,17.85,17.84,17.85,90837.0,13.9996,14.0075,13.9996,14.0075,90837.0
2018-09-17 11:50:00,17.85,17.85,17.85,17.85,34011.0,14.0075,14.0075,14.0075,14.0075,34011.0
2018-09-17 12:00:00,17.85,17.85,17.84,17.85,17256.0,14.0075,14.0075,13.9996,14.0075,17256.0
2018-09-17 12:10:00,17.85,17.85,17.83,17.84,26286.0,14.0075,14.0075,13.9918,13.9996,26286.0
2018-09-17 12:20:00,17.84,17.85,17.84,17.84,20079.0,13.9996,14.0075,13.9996,13.9996,20079.0
2018-09-17 12:30:00,17.85,17.85,17.84,17.85,20550.0,14.0075,14.0075,13.9996,14.0075,20550.0
2018-09-17 12:40:00,17.85,17.85,17.84,17.85,8562.0,14.0075,14.0075,13.9996,14.0075,8562.0
2018-09-17 12:50:00,17.85,17.85,17.83,17.84,38298.0,14.0075,14.0075,13.9918,13.9996,38298.0
2018-09-17 13:00:00,17.84,17.84,17.83,17.83,152952.0,13.9996,13.9996,13.9918,13.9918,152952.0
2018-09-17 13:10:00,17.83,17.83,17.82,17.83,7707.0,13.9918,13.9918,13.9839,13.9918,7707.0
2018-09-17 13:20:00,17.82,17.83,17.82,17.83,10470.0,13.9839,13.9918,13.9839,13.9918,10470.0
2018-09-17 13:30:00,17.83,17.83,17.82,17.82,19362.0,13.9918,13.9918,13.9839,13.9839,19362.0
2018-09-17 13:40:00,17.82,17.83,17.82,17.83,10158.0,13.9839,13.9918,13.9839,13.9918,10158.0
2018-09-17 13:50:00,17.83,17.83,17.83,17.83,10995.0,13.9918,13.9918,13.9918,13.9918,10995.0
2018-09-17 14:00:00,17.83,17.83,17.83,17.83,84630.0,13.9918,13.9918,13.9918,13.9918,84630.0
2018-09-17 14:10:00,17.83,17.83,17.83,17.83,11556.0,13.9918,13.9918,13.9918,13.9918,11556.0
2018-09-17 14:20:00,17.83,17.83,17.83,17.83,7953.0,13.9918,13.9918,13.9918,13.9918,7953.0
2018-09-17 14:30:00,17.83,17.84,17.83,17.83,19248.0,13.9918,13.9996,13.9918,13.9918,19248.0
2018-09-17 14:40:00,17.83,17.83,17.83,17.83,12540.0,13.9918,13.9918,13.9918,13.9918,12540.0
2018-09-17 14:50:00,17.83,17.83,17.81,17.81,38823.0,13.9918,13.9918,13.9761,13.9761,38823.0
2018-09-17 15:00:00,17.81,17.82,17.81,17.82,18375.0,13.9761,13.9839,13.9761,13.9839,18375.0
2018-09-17 15:10:00,17.81,17.82,17.81,17.81,42891.0,13.9761,13.9839,13.9761,13.9761,42891.0
2018-09-17 15:20:00,17.8,17.81,17.8,17.8,39525.0,13.9682,13.9761,13.9682,13.9682,39525.0
2018-09-17 15:30:00,17.8,17.81,17.8,17.8,32166.0,13.9682,13.9761,13.9682,13.9682,32166.0
2018-09-17 15:40:00,17.8,17.81,17.79,17.81,71112.0,13.9682,13.9761,13.9604,13.9761,71112.0
2018-09-17 15:50:00,17.8,17.81,17.79,17.81,178446.0,13.9682,13.9761,13.9604,13.9761,178446.0
2018-09-18 09:30:00,17.85,17.86,17.83,17.85,78573.0,14.0075,14.0153,13.9918,14.0075,78573.0
2018-09-18 09:40:00,17.86,17.86,17.84,17.84,57474.0,14.0153,14.0153,13.9996,13.9996,57474.0
2018-09-18 09:50:00,17.84,17.84,17.82,17.83,32949.0,13.9996,13.9996,13.9839,13.9918,32949.0
2018-09-18 10:00:00,17.83,17.83,17.8,17.81,26637.0,13.9918,13.9918,13.9682,13.9761,26637.0
2018-09-18 10:10:00,17.8,17.83,17.8,17.83,33846.0,13.9682,13.9918,13.9682,13.9918,33846.0
2018-09-18 10:20:00,17.83,17.85,17.83,17.85,25590.0,13.9918,14.0075,13.9918,14.0075,25590.0
2018-09-18 10:30:00,17.85,17.85,17.83,17.84,15162.0,14.0075,14.0075,13.9918,13.9996,15162.0
2018-09-18 10:40:00,17.84,17.85,17.83,17.85,60015.0,13.9996,14.0075,13.9918,14.0075,60015.0
2018-09-18 10:50:00,17.85,17.86,17.85,17.86,49479.0,14.0075,14.0153,14.0075,14.0153,49479.0
2018-09-18 11:00:00,17.86,17.87,17.85,17.87,29763.0,14.0153,14.0232,14.0075,14.0232,29763.0
2018-09-18 11:10:00,17.87,17.88,17.86,17.88,16866.0,14.0232,14.031,14.0153,14.031,16866.0
2018-09-18 11:20:00,17.88,17.88,17.87,17.88,9960.0,14.031,14.031,14.0232,14.031,9960.0
2018-09-18 11:30:00,17.88,17.88,17.87,17.88,13515.0,14.031,14.031,14.0232,14.031,13515.0
2018-09-18 11:40:00,17.88,17.89,17.88,17.89,15153.0,14.031,14.0388,14.031,14.0388,15153.0
2018-09-18 11:50:00,17.89,17.89,17.88,17.89,5889.0,14.0388,14.0388,14.031,14.0388,5889.0
2018-09-18 12:00:00,17.89,17.91,17.89,17.9,17553.0,14.0388,14.0545,14.0388,14.0467,17553.0
2018-09-18 12:10:00,17.91,17.91,17.9,17.9,22131.0,14.0545,14.0545,14.0467,14.0467,22131.0
2018-09-18 12:20:00,17.9,17.9,17.89,17.89,27405.0,14.0467,14.0467,14.0388,14.0388,27405.0
2018-09-18 12:30:00,17.9,17.91,17.89,17.9,44706.0,14.0467,14.0545,14.0388,14.0467,44706.0
2018-09-18 12:40:00,17.9,17.9,17.89,17.9,44571.0,14.0467,14.0467,14.0388,14.0467,44571.0
2018-09-18 12:50:00,17.9,17.9,17.89,17.9,111708.0,14.0467,14.0467,14.0388,14.0467,111708.0
2018-09-18 13:00:00,17.9,17.91,17.9,17.91,19593.0,14.0467,14.0545,14.0467,14.0545,19593.0
2018-09-18 13:10:00,17.91,17.91,17.9,17.91,7641.0,14.0545,14.0545,14.0467,14.0545,7641.0
2018-09-18 13:20:00,17.91,17.91,17.91,17.91,21288.0,14.0545,14.0545,14.0545,14.0545,21288.0
2018-09-18 13:30:00,17.91,17.91,17.9,17.91,29814.0,14.0545,14.0545,14.0467,14.0545,29814.0
2018-09-18 13:40:00,17.91,17.91,17.91,17.91,30438.0,14.0545,14.0545,14.0545,14.0545,30438.0
2018-09-18 13:50:00,17.91,17.92,17.91,17.91,25635.0,14.0545,14.0624,14.0545,14.0545,25635.0
2018-09-18 14:00:00,17.91,17.92,17.91,17.92,62871.0,14.0545,14.0624,14.0545,14.0624,62871.0
2018-09-18 14:10:00,17.92,17.93,17.92,17.93,7950.0,14.0624,14.0702,14.0624,14.0702,7950.0
2018-09-18 14:20:00,17.93,17.94,17.92,17.93,20667.0,14.0702,14.0781,14.0624,14.0702,20667.0
2018-09-18 14:30:00,17.93,17.94,17.93,17.94,28500.0,14.0702,14.0781,14.0702,14.0781,28500.0
2018-09-18 14:40:00,17.94,17.94,17.94,17.94,19776.0,14.0781,14.0781,14.0781,14.0781,19776.0
2018-09-18 14:50:00,17.93,17.94,17.93,17.93,19017.0,14.0702,14.0781,14.0702,14.0702,19017.0
2018-09-18 15:00:00,17.93,17.93,17.92,17.93,28443.0,14.0702,14.0702,14.0624,14.0702,28443.0
2018-09-18 15:10:00,17.93,17.93,17.92,17.93,22200.0,14.0702,14.0702,14.0624,14.0702,22200.0
2018-09-18 15:20:00,17.93,17.93,17.92,17.93,30141.0,14.0702,14.0702,14.0624,14.0702,30141.0
2018-09-18 15:30:00,17.92,17.93,17.91,17.92,32904.0,14.0624,14.0702,14.0545,14.0624,32904.0
2018-09-18 15:40:00,17.92,17.92,17.9,17.9,33591.0,14.0624,14.0624,14.0467,14.0467,33591.0
2018-09-18 15:50:00,17.9,17.9,17.89,17.9,70101.0,14.0467,14.0467,14.0388,14.0467,70101.0
2018-09-19 09:30:00,17.9,17.93,17.9,17.93,76611.0,14.0467,14.0702,14.0467,14.0702,76611.0
2018-09-19 09:40:00,17.93,17.94,17.93,17.93,43110.0,14.0702,14.0781,14.0702,14.0702,43110.0
2018-09-19 09:50:00,17.94,17.94,17.93,17.94,99375.0,14.0781,14.0781,14.0702,14.0781,99375.0
2018-09-19 10:00:00,17.94,17.94,17.93,17.93,45663.0,14.0781,14.0781,14.0702,14.0702,45663.0
2018-09-19 10:10:00,17.94,17.94,17.92,17.93,64419.0,14.0781,14.0781,14.0624,14.0702,64419.0
2018-09-19 10:20:00,17.93,17.95,17.92,17.93,44493.0,14.0702,14.0859,14.0624,14.0702,44493.0
2018-09-19 10:30:00,17.93,17.93,17.92,17.93,33954.0,14.0702,14.0702,14.0624,14.0702,33954.0
2018-09-19 10:40:00,17.93,17.94,17.93,17.94,54906.0,14.0702,14.0781,14.0702,14.0781,54906.0
2018-09-19 10:50:00,17.94,17.94,17.93,17.93,48873.0,14.0781,14.0781,14.0702,14.0702,48873.0
2018-09-19 11:00:00,17.93,17.95,17.93,17.95,44850.0,14.0702,14.0859,14.0702,14.0859,44850.0
2018-09-19 11:10:00,17.95,17.95,17.93,17.93,37875.0,14.0859,14.0859,14.0702,14.0702,37875.0
2018-09-19 11:20:00,17.93,17.93,17.91,17.92,80598.0,14.0702,14.0702,14.0545,14.0624,80598.0
2018-09-19 11:30:00,17.92,17.92,17.91,17.92,38571.0,14.0624,14.0624,14.0545,14.0624,38571.0
2018-09-19 11:40:00,17.92,17.92,17.91,17.92,35919.0,14.0624,14.0624,14.0545,14.0624,35919.0
2018-09-19 11:50:00,17.93,17.93,17.92,17.93,26427.0,14.0702,14.0702,14.0624,14.0702,26427.0
2018-09-19 12:00:00,17.93,17.94,17.93,17.93,24057.0,14.0702,14.0781,14.0702,14.0702,24057.0
2018-09-19 12:10:00,17.93,17.93,17.92,17.92,16428.0,14.0702,14.0702,14.0624,14.0624,16428.0
2018-09-19 12:20:00,17.92,17.92,17.92,17.92,17028.0,14.0624,14.0624,14.0624,14.0624,17028.0
2018-09-19 12:30:00,17.93,17.93,17.91,17.91,30723.0,14.0702,14.0702,14.0545,14.0545,30723.0
2018-09-19 12:40:00,17.91,17.92,17.91,17.92,13284.0,14.0545,14.0624,14.0545,14.0624,13284.0
2018-09-19 12:50:00,17.92,17.93,17.92,17.93,93576.0,14.0624,14.0702,14.0624,14.0702,93576.0
2018-09-19 13:00:00,17.92,17.92,17.91,17.91,44208.0,14.0624,14.0624,14.0545,14.0545,44208.0
2018-09-19 13:10:00,17.91,17.92,17.91,17.91,11103.0,14.0545,14.0624,14.0545,14.0545,11103.0
2018-09-19 13:20:00,17.91,17.91,17.9,17.91,96189.0,14.0545,14.0545,14.0467,14.0545,96189.0
2018-09-19 13:30:00,17.91,17.91,17.9,17.91,36462.0,14.0545,14.0545,14.0467,14.0545,36462.0
2018-09-19 13:40:00,17.91,17.91,17.9,17.9,26868.0,14.0545,14.0545,14.0467,14.0467,26868.0
2018-09-19 13:50:00,17.9,17.91,17.9,17.9,37068.0,14.0467,14.0545,14.0467,14.0467,37068.0
2018-09-19 14:00:00,17.9,17.9,17.89,17.89,38562.0,14.0467,14.0467,14.0388,14.0388,38562.0
2018-09-19 14:10:00,17.89,17.9,17.89,17.9,47220.0,14.0388,14.0467,14.0388,14.0467,47220.0
2018-09-19 14:20:00,17.9,17.9,17.89,17.89,40677.0,14.0467,14.0467,14.0388,14.0388,40677.0
2018-09-19 14:30:00,17.89,17.89,17.89,17.89,12651.0,14.0388,14.0388,14.0388,14.0388,12651.0
2018-09-19 14:40:00,17.89,17.89,17.88,17.89,67122.0,14.0388,14.0388,14.031,14.0388,67122.0
2018-09-19 14:50:00,17.88,17.89,17.88,17.88,97794.0,14.031,14.0388,14.031,14.031,97794.0
2018-09-19 15:00:00,17.88,17.89,17.88,17.88,142650.0,14.031,14.0388,14.031,14.031,142650.0
2018-09-19 15:10:00,17.88,17.88,17.86,17.86,83808.0,14.031,14.031,14.0153,14.0153,83808.0
2018-09-19 15:20:00,17.87,17.88,17.86,17.88,42864.0,14.0232,14.031,14.0153,14.031,42864.0
2018-09-19 15:30:00,17.88,17.88,17.88,17.88,56517.0,14.031,14.031,14.031,14.031,56517.0
2018-09-19 15:40:00,17.88,17.89,17.88,17.88,71502.0,14.031,14.0388,14.031,14.031,71502.0
2018-09-19 15:50:00,17.88,17.89,17.88,17.88,166512.0,14.031,14.0388,14.031,14.031,166512.0
2018-09-20 09:30:00,17.94,17.99,17.94,17.97,283509.0,14.0781,14.1173,14.0781,14.1016,283509.0
2018-09-20 09:40:00,17.98,17.98,17.95,17.95,56793.0,14.1095,14.1095,14.0859,14.0859,56793.0
2018-09-20 09:50:00,17.94,17.95,17.93,17.94,65232.0,14.0781,14.0859,14.0702,14.0781,65232.0
2018-09-20 10:00:00,17.94,17.95,17.94,17.94,60321.0,14.0781,14.0859,14.0781,14.0781,60321.0
2018-09-20 10:10:00,17.93,17.95,17.93,17.95,47082.0,14.0702,14.0859,14.0702,14.0859,47082.0
2018-09-20 10:20:00,17.95,17.96,17.95,17.95,38211.0,14.0859,14.0938,14.0859,14.0859,38211.0
2018-09-20 10:30:00,17.95,17.96,17.95,17.96,117198.0,14.0859,14.0938,14.0859,14.0938,117198.0
2018-09-20 10:40:00,17.96,17.96,17.95,17.96,43680.0,14.0938,14.0938,14.0859,14.0938,43680.0
2018-09-20 10:50:00,17.96,17.96,17.95,17.96,8160.0,14.0938,14.0938,14.0859,14.0938,8160.0
2018-09-20 11:00:00,17.96,17.96,17.96,17.96,10986.0,14.0938,14.0938,14.0938,14.0938,10986.0
2018-09-20 11:10:00,17.96,17.97,17.96,17.97,23607.0,14.0938,14.1016,14.0938,14.1016,23607.0
2018-09-20 11:20:00,17.97,17.98,17.97,17.98,9861.0,14.1016,14.1095,14.1016,14.1095,9861.0
2018-09-20 11:30:00,17.99,17.99,17.98,17.98,115830.0,14.1173,14.1173,14.1095,14.1095,115830.0
2018-09-20 11:40:00,17.99,17.99,17.98,17.99,17727.0,14.1173,14.1173,14.1095,14.1173,17727.0
2018-09-20 11:50:00,17.99,18.0,17.99,18.0,30669.0,14.1173,14.1252,14.1173,14.1252,30669.0
2018-09-20 12:00:00,18.0,18.0,17.99,17.99,44388.0,14.1252,14.1252,14.1173,14.1173,44388.0
2018-09-20 12:10:00,17.99,18.0,17.99,18.0,6099.0,14.1173,14.1252,14.1173,14.1252,6099.0
2018-09-20 12:20:00,18.0,18.0,18.0,18.0,51894.0,14.1252,14.1252,14.1252,14.1252,51894.0
2018-09-20 12:30:00,18.0,18.01,18.0,18.01,44253.0,14.1252,14.133,14.1252,14.133,44253.0
2018-09-20 12:40:00,18.01,18.01,18.0,18.01,23508.0,14.133,14.133,14.1252,14.133,23508.0
2018-09-20 12:50:00,18.01,18.02,18.01,18.02,32223.0,14.133,14.1409,14.133,14.1409,32223.0
2018-09-20 13:00:00,18.02,18.03,18.02,18.02,31485.0,14.1409,14.1487,14.1409,14.1409,31485.0
2018-09-20 13:10:00,18.03,18.03,18.01,18.02,53223.0,14.1487,14.1487,14.133,14.1409,53223.0
2018-09-20 13:20:00,18.02,18.02,18.01,18.01,21978.0,14.1409,14.1409,14.133,14.133,21978.0
2018-09-20 13:30:00,18.01,18.01,18.01,18.01,14523.0,14.133,14.133,14.133,14.133,14523.0
2018-09-20 13:40:00,18.01,18.02,18.01,18.02,19092.0,14.133,14.1409,14.133,14.1409,19092.0
2018-09-20 13:50:00,18.02,18.02,18.01,18.01,13368.0,14.1409,14.1409,14.133,14.133,13368.0
2018-09-20 14:00:00,18.01,18.02,18.01,18.01,16041.0,14.133,14.1409,14.133,14.133,16041.0
2018-09-20 14:10:00,18.01,18.02,18.01,18.01,17451.0,14.133,14.1409,14.133,14.133,17451.0
2018-09-20 14:20:00,18.01,18.02,18.01,18.02,22878.0,14.133,14.1409,14.133,14.1409,22878.0
2018-09-20 14:30:00,18.02,18.02,18.01,18.01,29301.0,14.1409,14.1409,14.133,14.133,29301.0
2018-09-20 14:40:00,18.01,18.01,18.0,18.01,57225.0,14.133,14.133,14.1252,14.133,57225.0
2018-09-20 14:50:00,18.02,18.02,18.01,18.01,46251.0,14.1409,14.1409,14.133,14.133,46251.0
2018-09-20 15:00:00,18.01,18.02,18.01,18.01,39603.0,14.133,14.1409,14.133,14.133,39603.0
2018-09-20 15:10:00,18.01,18.03,18.01,18.02,35901.0,14.133,14.1487,14.133,14.1409,35901.0
2018-09-20 15:20:00,18.02,18.02,18.01,18.02,64743.0,14.1409,14.1409,14.133,14.1409,64743.0
2018-09-20 15:30:00,18.02,18.02,18.01,18.01,21087.0,14.1409,14.1409,14.133,14.133,21087.0
2018-09-20 15:40:00,18.01,18.02,18.0,18.01,53286.0,14.133,14.1409,14.1252,14.133,53286.0
2018-09-20 15:50:00,18.01,18.01,18.0,18.01,76467.0,14.133,14.133,14.1252,14.133,76467.0
2018-09-21 09:30:00,18.08,18.08,18.05,18.06,104811.0,14.1879,14.1879,14.1644,14.1723,104811.0
2018-09-21 09:40:00,18.07,18.1,18.07,18.08,85344.0,14.1801,14.2036,14.1801,14.1879,85344.0
2018-09-21 09:50:00,18.08,18.08,18.07,18.07,28167.0,14.1879,14.1879,14.1801,14.1801,28167.0
2018-09-21 10:00:00,18.07,18.08,18.07,18.08,34650.0,14.1801,14.1879,14.1801,14.1879,34650.0
2018-09-21 10:10:00,18.08,18.09,18.07,18.09,19608.0,14.1879,14.1958,14.1801,14.1958,19608.0
2018-09-21 10:20:00,18.08,18.08,18.07,18.08,42993.0,14.1879,14.1879,14.1801,14.1879,42993.0
2018-09-21 10:30:00,18.07,18.08,18.07,18.07,22701.0,14.1801,14.1879,14.1801,14.1801,22701.0
2018-09-21 10:40:00,18.08,18.08,18.07,18.07,31971.0,14.1879,14.1879,14.1801,14.1801,31971.0
2018-09-21 10:50:00,18.07,18.07,18.07,18.07,18498.0,14.1801,14.1801,14.1801,14.1801,18498.0
2018-09-21 11:00:00,18.07,18.08,18.06,18.07,35073.0,14.1801,14.1879,14.1723,14.1801,35073.0
2018-09-21 11:10:00,18.07,18.08,18.06,18.07,31977.0,14.1801,14.1879,14.1723,14.1801,31977.0
2018-09-21 11:20:00,18.07,18.07,18.07,18.07,17616.0,14.1801,14.1801,14.1801,14.1801,17616.0
2018-09-21 11:30:00,18.07,18.07,18.07,18.07,27372.0,14.1801,14.1801,14.1801,14.1801,27372.0
2018-09-21 11:40:00,18.07,18.09,18.07,18.08,33603.0,14.1801,14.1958,14.1801,14.1879,33603.0
2018-09-21 11:50:00,18.08,18.08,18.08,18.08,14658.0,14.1879,14.1879,14.1879,14.1879,14658.0
2018-09-21 12:00:00,18.08,18.09,18.08,18.08,40014.0,14.1879,14.1958,14.1879,14.1879,40014.0
2018-09-21 12:10:00,18.08,18.08,18.07,18.07,21570.0,14.1879,14.1879,14.1801,14.1801,21570.0
2018-09-21 12:20:00,18.07,18.08,18.07,18.07,119892.0,14.1801,14.1879,14.1801,14.1801,119892.0
2018-09-21 12:30:00,18.07,18.07,18.06,18.06,20562.0,14.1801,14.1801,14.1723,14.1723,20562.0
2018-09-21 12:40:00,18.06,18.06,18.05,18.05,81576.0,14.1723,14.1723,14.1644,14.1644,81576.0
2018-09-21 12:50:00,18.05,18.06,18.05,18.06,25341.0,14.1644,14.1723,14.1644,14.1723,25341.0
2018-09-21 13:00:00,18.06,18.06,18.05,18.05,22785.0,14.1723,14.1723,14.1644,14.1644,22785.0
2018-09-21 13:10:00,18.05,18.06,18.05,18.06,12447.0,14.1644,14.1723,14.1644,14.1723,12447.0
2018-09-21 13:20:00,18.06,18.06,18.06,18.06,11724.0,14.1723,14.1723,14.1723,14.1723,11724.0
2018-09-21 13:30:00,18.05,18.05,18.05,18.05,15390.0,14.1644,14.1644,14.1644,14.1644,15390.0
2018-09-21 13:40:00,18.05,18.06,18.05,18.05,39720.0,14.1644,14.1723,14.1644,14.1644,39720.0
2018-09-21 13:50:00,18.05,18.06,18.04,18.06,35685.0,14.1644,14.1723,14.1566,14.1723,35685.0
2018-09-21 14:00:00,18.06,18.06,18.05,18.06,23685.0,14.1723,14.1723,14.1644,14.1723,23685.0
2018-09-21 14:10:00,18.06,18.06,18.04,18.05,8700.0,14.1723,14.1723,14.1566,14.1644,8700.0
2018-09-21 14:20:00,18.06,18.06,18.05,18.05,51849.0,14.1723,14.1723,14.1644,14.1644,51849.0
2018-09-21 14:30:00,18.05,18.06,18.05,18.06,31476.0,14.1644,14.1723,14.1644,14.1723,31476.0
2018-09-21 14:40:00,18.06,18.06,18.05,18.05,9987.0,14.1723,14.1723,14.1644,14.1644,9987.0
2018-09-21 14:50:00,18.05,18.05,18.04,18.05,33987.0,14.1644,14.1644,14.1566,14.1644,33987.0
2018-09-21 15:00:00,18.05,18.06,18.05,18.06,17694.0,14.1644,14.1723,14.1644,14.1723,17694.0
2018-09-21 15:10:00,18.06,18.07,18.05,18.05,18759.0,14.1723,14.1801,14.1644,14.1644,18759.0
2018-09-21 15:20:00,18.06,18.06,18.05,18.05,28926.0,14.1723,14.1723,14.1644,14.1644,28926.0
2018-09-21 15:30:00,18.06,18.07,18.06,18.06,68808.0,14.1723,14.1801,14.1723,14.1723,68808.0
2018-09-21 15:40:00,18.06,18.07,18.06,18.06,63669.0,14.1723,14.1801,14.1723,14.1723,63669.0
2018-09-21 15:50:00,18.06,18.07,18.04,18.05,227196.0,14.1723,14.1801,14.1566,14.1644,227196.0
2018-09-24 09:30:00,18.02,18.02,18.0,18.01,139629.0,14.1409,14.1409,14.1252,14.133,139629.0
2018-09-24 09:40:00,18.01,18.02,18.0,18.0,59718.0,14.133,14.1409,14.1252,14.1252,59718.0
2018-09-24 09:50:00,18.0,18.0,17.98,17.99,43488.0,14.1252,14.1252,14.1095,14.1173,43488.0
2018-09-24 10:00:00,17.98,17.98,17.96,17.96,25545.0,14.1095,14.1095,14.0938,14.0938,25545.0
2018-09-24 10:10:00,17.97,17.98,17.96,17.97,24438.0,14.1016,14.1095,14.0938,14.1016,24438.0
2018-09-24 10:20:00,17.96,17.98,17.94,17.94,46842.0,14.0938,14.1095,14.0781,14.0781,46842.0
2018-09-24 10:30:00,17.94,17.95,17.91,17.92,67200.0,14.0781,14.0859,14.0545,14.0624,67200.0
2018-09-24 10:40:00,17.91,17.92,17.91,17.91,84846.0,14.0545,14.0624,14.0545,14.0545,84846.0
2018-09-24 10:50:00,17.91,17.93,17.91,17.93,61770.0,14.0545,14.0702,14.0545,14.0702,61770.0
2018-09-24 11:00:00,17.93,17.93,17.92,17.92,8622.0,14.0702,14.0702,14.0624,14.0624,8622.0
2018-09-24 11:10:00,17.92,17.92,17.91,17.92,44403.0,14.0624,14.0624,14.0545,14.0624,44403.0
2018-09-24 11:20:00,17.92,17.93,17.92,17.93,8322.0,14.0624,14.0702,14.0624,14.0702,8322.0
2018-09-24 11:30:00,17.92,17.92,17.91,17.92,21510.0,14.0624,14.0624,14.0545,14.0624,21510.0
2018-09-24 11:40:00,17.92,17.92,17.91,17.91,21429.0,14.0624,14.0624,14.0545,14.0545,21429.0
2018-09-24 11:50:00,17.92,17.92,17.91,17.91,9381.0,14.0624,14.0624,14.0545,14.0545,9381.0
2018-09-24 12:00:00,17.91,17.91,17.9,17.9,16293.0,14.0545,14.0545,14.0467,14.0467,16293.0
2018-09-24 12:10:00,17.91,17.91,17.9,17.91,77460.0,14.0545,14.0545,14.0467,14.0545,77460.0
2018-09-24 12:20:00,17.91,17.91,17.91,17.91,14886.0,14.0545,14.0545,14.0545,14.0545,14886.0
2018-09-24 12:30:00,17.91,17.91,17.9,17.91,27150.0,14.0545,14.0545,14.0467,14.0545,27150.0
2018-09-24 12:40:00,17.91,17.91,17.9,17.91,11886.0,14.0545,14.0545,14.0467,14.0545,11886.0
2018-09-24 12:50:00,17.91,17.91,17.89,17.9,64866.0,14.0545,14.0545,14.0388,14.0467,64866.0
2018-09-24 13:00:00,17.9,17.9,17.89,17.89,20289.0,14.0467,14.0467,14.0388,14.0388,20289.0
2018-09-24 13:10:00,17.89,17.9,17.89,17.89,7821.0,14.0388,14.0467,14.0388,14.0388,7821.0
2018-09-24 13:20:00,17.89,17.9,17.89,17.9,26655.0,14.0388,14.0467,14.0388,14.0467,26655.0
2018-09-24 13:30:00,17.89,17.91,17.89,17.9,28875.0,14.0388,14.0545,14.0388,14.0467,28875.0
2018-09-24 13:40:00,17.9,17.91,17.9,17.9,24030.0,14.0467,14.0545,14.0467,14.0467,24030.0
2018-09-24 13:50:00,17.9,17.91,17.9,17.9,21456.0,14.0467,14.0545,14.0467,14.0467,21456.0
2018-09-24 14:00:00,17.9,17.91,17.9,17.91,47799.0,14.0467,14.0545,14.0467,14.0545,47799.0
2018-09-24 14:10:00,17.91,17.93,17.91,17.91,206415.0,14.0545,14.0702,14.0545,14.0545,206415.0
2018-09-24 14:20:00,17.92,17.92,17.91,17.91,10404.0,14.0624,14.0624,14.0545,14.0545,10404.0
2018-09-24 14:30:00,17.91,17.92,17.91,17.92,20514.0,14.0545,14.0624,14.0545,14.0624,20514.0
2018-09-24 14:40:00,17.91,17.92,17.91,17.92,20748.0,14.0545,14.0624,14.0545,14.0624,20748.0
2018-09-24 14:50:00,17.92,17.93,17.92,17.92,45354.0,14.0624,14.0702,14.0624,14.0624,45354.0
2018-09-24 15:00:00,17.92,17.93,17.91,17.92,22608.0,14.0624,14.0702,14.0545,14.0624,22608.0
2018-09-24 15:10:00,17.92,17.92,17.91,17.92,65049.0,14.0624,14.0624,14.0545,14.0624,65049.0
2018-09-24 15:20:00,17.92,17.92,17.91,17.92,64206.0,14.0624,14.0624,14.0545,14.0624,64206.0
2018-09-24 15:30:00,17.92,17.92,17.91,17.91,27891.0,14.0624,14.0624,14.0545,14.0545,27891.0
2018-09-24 15:40:00,17.91,17.91,17.9,17.91,25362.0,14.0545,14.0545,14.0467,14.0545,25362.0
2018-09-24 15:50:00,17.91,17.91,17.9,17.9,108471.0,14.0545,14.0545,14.0467,14.0467,108471.0
2018-09-25 09:30:00,17.8,17.81,17.77,17.77,69258.0,14.0649,14.0728,14.0412,14.0412,69258.0
2018-09-25 09:40:00,17.77,17.78,17.76,17.76,25518.0,14.0412,14.0491,14.0333,14.0333,25518.0
2018-09-25 09:50:00,17.76,17.76,17.74,17.74,48954.0,14.0333,14.0333,14.0175,14.0175,48954.0
2018-09-25 10:00:00,17.74,17.75,17.73,17.74,62358.0,14.0175,14.0254,14.0096,14.0175,62358.0
2018-09-25 10:10:00,17.74,17.75,17.73,17.75,20286.0,14.0175,14.0254,14.0096,14.0254,20286.0
2018-09-25 10:20:00,17.75,17.75,17.74,17.75,30912.0,14.0254,14.0254,14.0175,14.0254,30912.0
2018-09-25 10:30:00,17.75,17.75,17.74,17.74,19095.0,14.0254,14.0254,14.0175,14.0175,19095.0
2018-09-25 10:40:00,17.74,17.76,17.74,17.75,11190.0,14.0175,14.0333,14.0175,14.0254,11190.0
2018-09-25 10:50:00,17.75,17.75,17.73,17.73,12324.0,14.0254,14.0254,14.0096,14.0096,12324.0
2018-09-25 11:00:00,17.73,17.74,17.71,17.74,44943.0,14.0096,14.0175,13.9938,14.0175,44943.0
2018-09-25 11:10:00,17.74,17.74,17.74,17.74,21192.0,14.0175,14.0175,14.0175,14.0175,21192.0
2018-09-25 11:20:00,17.74,17.75,17.73,17.75,30561.0,14.0175,14.0254,14.0096,14.0254,30561.0
2018-09-25 11:30:00,17.75,17.77,17.75,17.76,43806.0,14.0254,14.0412,14.0254,14.0333,43806.0
2018-09-25 11:40:00,17.76,17.76,17.76,17.76,17928.0,14.0333,14.0333,14.0333,14.0333,17928.0
2018-09-25 11:50:00,17.76,17.76,17.75,17.75,20649.0,14.0333,14.0333,14.0254,14.0254,20649.0
2018-09-25 12:00:00,17.75,17.76,17.75,17.76,9270.0,14.0254,14.0333,14.0254,14.0333,9270.0
2018-09-25 12:10:00,17.76,17.76,17.75,17.75,10008.0,14.0333,14.0333,14.0254,14.0254,10008.0
2018-09-25 12:20:00,17.75,17.75,17.75,17.75,32187.0,14.0254,14.0254,14.0254,14.0254,32187.0
2018-09-25 12:30:00,17.75,17.75,17.74,17.74,31167.0,14.0254,14.0254,14.0175,14.0175,31167.0
2018-09-25 12:40:00,17.74,17.74,17.72,17.72,62946.0,14.0175,14.0175,14.0017,14.0017,62946.0
2018-09-25 12:50:00,17.72,17.73,17.72,17.73,42540.0,14.0017,14.0096,14.0017,14.0096,42540.0
2018-09-25 13:00:00,17.72,17.72,17.71,17.72,12648.0,14.0017,14.0017,13.9938,14.0017,12648.0
2018-09-25 13:10:00,17.72,17.72,17.71,17.71,35853.0,14.0017,14.0017,13.9938,13.9938,35853.0
2018-09-25 13:20:00,17.71,17.71,17.69,17.69,328749.0,13.9938,13.9938,13.978,13.978,328749.0
2018-09-25 13:30:00,17.69,17.69,17.69,17.69,11397.0,13.978,13.978,13.978,13.978,11397.0
2018-09-25 13:40:00,17.69,17.69,17.67,17.68,72579.0,13.978,13.978,13.9622,13.9701,72579.0
2018-09-25 13:50:00,17.68,17.68,17.67,17.68,6471.0,13.9701,13.9701,13.9622,13.9701,6471.0
2018-09-25 14:00:00,17.68,17.69,17.68,17.69,9642.0,13.9701,13.978,13.9701,13.978,9642.0
2018-09-25 14:10:00,17.68,17.69,17.68,17.69,63198.0,13.9701,13.978,13.9701,13.978,63198.0
2018-09-25 14:20:00,17.69,17.7,17.69,17.7,45882.0,13.978,13.9859,13.978,13.9859,45882.0
2018-09-25 14:30:00,17.69,17.69,17.68,17.68,43614.0,13.978,13.978,13.9701,13.9701,43614.0
2018-09-25 14:40:00,17.68,17.69,17.68,17.68,41220.0,13.9701,13.978,13.9701,13.9701,41220.0
2018-09-25 14:50:00,17.68,17.68,17.67,17.68,156552.0,13.9701,13.9701,13.9622,13.9701,156552.0
2018-09-25 15:00:00,17.68,17.68,17.68,17.68,29604.0,13.9701,13.9701,13.9701,13.9701,29604.0
2018-09-25 15:10:00,17.68,17.68,17.67,17.67,15648.0,13.9701,13.9701,13.9622,13.9622,15648.0
2018-09-25 15:20:00,17.67,17.68,17.67,17.68,15333.0,13.9622,13.9701,13.9622,13.9701,15333.0
2018-09-25 15:30:00,17.68,17.68,17.68,17.68,18330.0,13.9701,13.9701,13.9701,13.9701,18330.0
2018-09-25 15:40:00,17.68,17.68,17.68,17.68,42795.0,13.9701,13.9701,13.9701,13.9701,42795.0
2018-09-25 15:50:00,17.67,17.68,17.65,17.67,129990.0,13.9622,13.9701,13.9464,13.9622,129990.0
2018-09-26 09:30:00,17.71,17.73,17.7,17.73,86790.0,13.9938,14.0096,13.9859,14.0096,86790.0
2018-09-26 09:40:00,17.73,17.74,17.73,17.73,11427.0,14.0096,14.0175,14.0096,14.0096,11427.0
2018-09-26 09:50:00,17.73,17.74,17.72,17.73,24564.0,14.0096,14.0175,14.0017,14.0096,24564.0
2018-09-26 10:00:00,17.73,17.73,17.71,17.71,45507.0,14.0096,14.0096,13.9938,13.9938,45507.0
2018-09-26 10:10:00,17.71,17.72,17.71,17.72,32349.0,13.9938,14.0017,13.9938,14.0017,32349.0
2018-09-26 10:20:00,17.73,17.73,17.73,17.73,32610.0,14.0096,14.0096,14.0096,14.0096,32610.0
2018-09-26 10:30:00,17.73,17.73,17.72,17.73,43119.0,14.0096,14.0096,14.0017,14.0096,43119.0
2018-09-26 10:40:00,17.73,17.74,17.72,17.74,17658.0,14.0096,14.0175,14.0017,14.0175,17658.0
2018-09-26 10:50:00,17.74,17.75,17.74,17.74,19803.0,14.0175,14.0254,14.0175,14.0175,19803.0
2018-09-26 11:00:00,17.74,17.75,17.74,17.75,11910.0,14.0175,14.0254,14.0175,14.0254,11910.0
2018-09-26 11:10:00,17.75,17.75,17.74,17.75,19074.0,14.0254,14.0254,14.0175,14.0254,19074.0
2018-09-26 11:20:00,17.75,17.76,17.75,17.75,37674.0,14.0254,14.0333,14.0254,14.0254,37674.0
2018-09-26 11:30:00,17.76,17.76,17.75,17.75,13257.0,14.0333,14.0333,14.0254,14.0254,13257.0
2018-09-26 11:40:00,17.75,17.75,17.74,17.75,8631.0,14.0254,14.0254,14.0175,14.0254,8631.0
2018-09-26 11:50:00,17.75,17.75,17.74,17.75,12270.0,14.0254,14.0254,14.0175,14.0254,12270.0
2018-09-26 12:00:00,17.75,17.75,17.74,17.74,31194.0,14.0254,14.0254,14.0175,14.0175,31194.0
2018-09-26 12:10:00,17.74,17.75,17.74,17.75,3072.0,14.0175,14.0254,14.0175,14.0254,3072.0
2018-09-26 12:20:00,17.75,17.75,17.75,17.75,7875.0,14.0254,14.0254,14.0254,14.0254,7875.0
2018-09-26 12:30:00,17.75,17.76,17.75,17.76,58167.0,14.0254,14.0333,14.0254,14.0333,58167.0
2018-09-26 12:40:00,17.76,17.76,17.76,17.76,30291.0,14.0333,14.0333,14.0333,14.0333,30291.0
2018-09-26 12:50:00,17.76,17.77,17.76,17.76,116109.0,14.0333,14.0412,14.0333,14.0333,116109.0
2018-09-26 13:00:00,17.76,17.77,17.76,17.76,10680.0,14.0333,14.0412,14.0333,14.0333,10680.0
2018-09-26 13:10:00,17.76,17.76,17.76,17.76,20187.0,14.0333,14.0333,14.0333,14.0333,20187.0
2018-09-26 13:20:00,17.76,17.76,17.76,17.76,6723.0,14.0333,14.0333,14.0333,14.0333,6723.0
2018-09-26 13:30:00,17.76,17.76,17.75,17.76,11679.0,14.0333,14.0333,14.0254,14.0333,11679.0
2018-09-26 13:40:00,17.75,17.75,17.75,17.75,4257.0,14.0254,14.0254,14.0254,14.0254,4257.0
2018-09-26 13:50:00,17.75,17.76,17.74,17.75,24000.0,14.0254,14.0333,14.0175,14.0254,24000.0
2018-09-26 14:00:00,17.75,17.78,17.75,17.75,26730.0,14.0254,14.0491,14.0254,14.0254,26730.0
2018-09-26 14:10:00,17.75,17.78,17.75,17.78,16386.0,14.0254,14.0491,14.0254,14.0491,16386.0
2018-09-26 14:20:00,17.78,17.78,17.75,17.76,39117.0,14.0491,14.0491,14.0254,14.0333,39117.0
2018-09-26 14:30:00,17.76,17.77,17.75,17.75,51858.0,14.0333,14.0412,14.0254,14.0254,51858.0
2018-09-26 14:40:00,17.76,17.76,17.73,17.74,51678.0,14.0333,14.0333,14.0096,14.0175,51678.0
2018-09-26 14:50:00,17.74,17.75,17.73,17.74,19386.0,14.0175,14.0254,14.0096,14.0175,19386.0
2018-09-26 15:00:00,17.73,17.74,17.72,17.74,35346.0,14.0096,14.0175,14.0017,14.0175,35346.0
2018-09-26 15:10:00,17.74,17.74,17.73,17.74,30624.0,14.0175,14.0175,14.0096,14.0175,30624.0
2018-09-26 15:20:00,17.74,17.75,17.74,17.74,210786.0,14.0175,14.0254,14.0175,14.0175,210786.0
2018-09-26 15:30:00,17.74,17.74,17.71,17.71,62556.0,14.0175,14.0175,13.9938,13.9938,62556.0
2018-09-26 15:40:00,17.71,17.71,17.64,17.64,127149.0,13.9938,13.9938,13.9385,13.9385,127149.0
2018-09-26 15:50:00,17.64,17.66,17.63,17.65,120867.0,13.9385,13.9543,13.9306,13.9464,120867.0
2018-09-27 09:30:00,17.66,17.67,17.64,17.65,81108.0,13.9543,13.9622,13.9385,13.9464,81108.0
2018-09-27 09:40:00,17.66,17.68,17.65,17.66,39345.0,13.9543,13.9701,13.9464,13.9543,39345.0
2018-09-27 09:50:00,17.66,17.67,17.66,17.67,38241.0,13.9543,13.9622,13.9543,13.9622,38241.0
2018-09-27 10:00:00,17.66,17.69,17.66,17.68,21162.0,13.9543,13.978,13.9543,13.9701,21162.0
2018-09-27 10:10:00,17.69,17.69,17.68,17.69,11226.0,13.978,13.978,13.9701,13.978,11226.0
2018-09-27 10:20:00,17.69,17.7,17.68,17.7,19380.0,13.978,13.9859,13.9701,13.9859,19380.0
2018-09-27 10:30:00,17.7,17.71,17.69,17.71,14115.0,13.9859,13.9938,13.978,13.9938,14115.0
2018-09-27 10:40:00,17.71,17.71,17.7,17.71,13551.0,13.9938,13.9938,13.9859,13.9938,13551.0
2018-09-27 10:50:00,17.71,17.71,17.7,17.7,10716.0,13.9938,13.9938,13.9859,13.9859,10716.0
2018-09-27 11:00:00,17.71,17.72,17.71,17.71,11145.0,13.9938,14.0017,13.9938,13.9938,11145.0
2018-09-27 11:10:00,17.71,17.72,17.7,17.72,24726.0,13.9938,14.0017,13.9859,14.0017,24726.0
2018-09-27 11:20:00,17.72,17.72,17.71,17.72,42045.0,14.0017,14.0017,13.9938,14.0017,42045.0
2018-09-27 11:30:00,17.72,17.72,17.71,17.72,6372.0,14.0017,14.0017,13.9938,14.0017,6372.0
2018-09-27 11:40:00,17.72,17.72,17.71,17.72,9009.0,14.0017,14.0017,13.9938,14.0017,9009.0
2018-09-27 11:50:00,17.72,17.72,17.72,17.72,44763.0,14.0017,14.0017,14.0017,14.0017,44763.0
2018-09-27 12:00:00,17.72,17.74,17.72,17.73,15189.0,14.0017,14.0175,14.0017,14.0096,15189.0
2018-09-27 12:10:00,17.73,17.74,17.73,17.74,10926.0,14.0096,14.0175,14.0096,14.0175,10926.0
2018-09-27 12:20:00,17.74,17.74,17.72,17.73,10077.0,14.0175,14.0175,14.0017,14.0096,10077.0
2018-09-27 12:30:00,17.73,17.73,17.72,17.72,41673.0,14.0096,14.0096,14.0017,14.0017,41673.0
2018-09-27 12:40:00,17.73,17.73,17.72,17.73,22986.0,14.0096,14.0096,14.0017,14.0096,22986.0
2018-09-27 12:50:00,17.73,17.73,17.72,17.73,219822.0,14.0096,14.0096,14.0017,14.0096,219822.0
2018-09-27 13:00:00,17.72,17.72,17.71,17.71,15546.0,14.0017,14.0017,13.9938,13.9938,15546.0
2018-09-27 13:10:00,17.71,17.71,17.71,17.71,11481.0,13.9938,13.9938,13.9938,13.9938,11481.0
2018-09-27 13:20:00,17.71,17.71,17.69,17.7,38643.0,13.9938,13.9938,13.978,13.9859,38643.0
2018-09-27 13:30:00,17.7,17.7,17.7,17.7,93120.0,13.9859,13.9859,13.9859,13.9859,93120.0
2018-09-27 13:40:00,17.7,17.7,17.69,17.7,20916.0,13.9859,13.9859,13.978,13.9859,20916.0
2018-09-27 13:50:00,17.7,17.7,17.69,17.69,27801.0,13.9859,13.9859,13.978,13.978,27801.0
2018-09-27 14:00:00,17.69,17.69,17.68,17.68,15957.0,13.978,13.978,13.9701,13.9701,15957.0
2018-09-27 14:10:00,17.68,17.69,17.68,17.69,14226.0,13.9701,13.978,13.9701,13.978,14226.0
2018-09-27 14:20:00,17.69,17.69,17.68,17.68,18834.0,13.978,13.978,13.9701,13.9701,18834.0
2018-09-27 14:30:00,17.69,17.69,17.67,17.68,15909.0,13.978,13.978,13.9622,13.9701,15909.0
2018-09-27 14:40:00,17.68,17.68,17.67,17.67,20253.0,13.9701,13.9701,13.9622,13.9622,20253.0
2018-09-27 14:50:00,17.67,17.68,17.67,17.67,17925.0,13.9622,13.9701,13.9622,13.9622,17925.0
2018-09-27 15:00:00,17.67,17.68,17.65,17.66,33306.0,13.9622,13.9701,13.9464,13.9543,33306.0
2018-09-27 15:10:00,17.65,17.67,17.65,17.67,15636.0,13.9464,13.9622,13.9464,13.9622,15636.0
2018-09-27 15:20:00,17.66,17.66,17.65,17.65,22161.0,13.9543,13.9543,13.9464,13.9464,22161.0
2018-09-27 15:30:00,17.65,17.65,17.63,17.64,22584.0,13.9464,13.9464,13.9306,13.9385,22584.0
2018-09-27 15:40:00,17.64,17.65,17.63,17.64,37665.0,13.9385,13.9464,13.9306,13.9385,37665.0
2018-09-27 15:50:00,17.64,17.66,17.64,17.64,130737.0,13.9385,13.9543,13.9385,13.9385,130737.0
2018-09-28 09:30:00,17.61,17.63,17.59,17.62,146064.0,13.9148,13.9306,13.899,13.9227,146064.0
2018-09-28 09:40:00,17.62,17.63,17.62,17.62,62988.0,13.9227,13.9306,13.9227,13.9227,62988.0
2018-09-28 09:50:00,17.62,17.63,17.62,17.63,23709.0,13.9227,13.9306,13.9227,13.9306,23709.0
2018-09-28 10:00:00,17.63,17.63,17.61,17.61,61365.0,13.9306,13.9306,13.9148,13.9148,61365.0
2018-09-28 10:10:00,17.61,17.61,17.6,17.61,28164.0,13.9148,13.9148,13.9069,13.9148,28164.0
2018-09-28 10:20:00,17.61,17.63,17.6,17.63,45333.0,13.9148,13.9306,13.9069,13.9306,45333.0
2018-09-28 10:30:00,17.63,17.64,17.62,17.64,20904.0,13.9306,13.9385,13.9227,13.9385,20904.0
2018-09-28 10:40:00,17.64,17.65,17.64,17.64,31749.0,13.9385,13.9464,13.9385,13.9385,31749.0
2018-09-28 10:50:00,17.64,17.65,17.64,17.65,10857.0,13.9385,13.9464,13.9385,13.9464,10857.0
2018-09-28 11:00:00,17.65,17.66,17.65,17.66,7176.0,13.9464,13.9543,13.9464,13.9543,7176.0
2018-09-28 11:10:00,17.66,17.68,17.66,17.68,9000.0,13.9543,13.9701,13.9543,13.9701,9000.0
2018-09-28 11:20:00,17.68,17.68,17.67,17.67,31530.0,13.9701,13.9701,13.9622,13.9622,31530.0
2018-09-28 11:30:00,17.67,17.68,17.67,17.68,12669.0,13.9622,13.9701,13.9622,13.9701,12669.0
2018-09-28 11:40:00,17.67,17.68,17.67,17.68,18063.0,13.9622,13.9701,13.9622,13.9701,18063.0
2018-09-28 11:50:00,17.68,17.68,17.67,17.67,31878.0,13.9701,13.9701,13.9622,13.9622,31878.0
2018-09-28 12:00:00,17.67,17.67,17.66,17.67,14952.0,13.9622,13.9622,13.9543,13.9622,14952.0
2018-09-28 12:10:00,17.67,17.67,17.66,17.67,137073.0,13.9622,13.9622,13.9543,13.9622,137073.0
2018-09-28 12:20:00,17.67,17.68,17.66,17.67,30084.0,13.9622,13.9701,13.9543,13.9622,30084.0
2018-09-28 12:30:00,17.67,17.67,17.66,17.66,10641.0,13.9622,13.9622,13.9543,13.9543,10641.0
2018-09-28 12:40:00,17.67,17.67,17.64,17.64,31545.0,13.9622,13.9622,13.9385,13.9385,31545.0
2018-09-28 12:50:00,17.64,17.66,17.64,17.66,13776.0,13.9385,13.9543,13.9385,13.9543,13776.0
2018-09-28 13:00:00,17.66,17.66,17.66,17.66,194916.0,13.9543,13.9543,13.9543,13.9543,194916.0
2018-09-28 13:10:00,17.66,17.66,17.66,17.66,5895.0,13.9543,13.9543,13.9543,13.9543,5895.0
2018-09-28 13:20:00,17.66,17.67,17.66,17.67,6603.0,13.9543,13.9622,13.9543,13.9622,6603.0
2018-09-28 13:30:00,17.67,17.68,17.67,17.68,11388.0,13.9622,13.9701,13.9622,13.9701,11388.0
2018-09-28 13:40:00,17.68,17.68,17.67,17.68,11667.0,13.9701,13.9701,13.9622,13.9701,11667.0
2018-09-28 13:50:00,17.68,17.68,17.68,17.68,8004.0,13.9701,13.9701,13.9701,13.9701,8004.0
2018-09-28 14:00:00,17.68,17.68,17.66,17.66,32094.0,13.9701,13.9701,13.9543,13.9543,32094.0
2018-09-28 14:10:00,17.66,17.67,17.66,17.67,45675.0,13.9543,13.9622,13.9543,13.9622,45675.0
2018-09-28 14:20:00,17.67,17.68,17.67,17.68,59073.0,13.9622,13.9701,13.9622,13.9701,59073.0
2018-09-28 14:30:00,17.68,17.68,17.67,17.67,13326.0,13.9701,13.9701,13.9622,13.9622,13326.0
2018-09-28 14:40:00,17.67,17.67,17.66,17.66,52581.0,13.9622,13.9622,13.9543,13.9543,52581.0
2018-09-28 14:50:00,17.66,17.66,17.66,17.66,25521.0,13.9543,13.9543,13.9543,13.9543,25521.0
2018-09-28 15:00:00,17.65,17.66,17.65,17.65,31584.0,13.9464,13.9543,13.9464,13.9464,31584.0
2018-09-28 15:10:00,17.65,17.66,17.64,17.65,19779.0,13.9464,13.9543,13.9385,13.9464,19779.0
2018-09-28 15:20:00,17.65,17.66,17.64,17.66,45789.0,13.9464,13.9543,13.9385,13.9543,45789.0
2018-09-28 15:30:00,17.66,17.66,17.64,17.66,38973.0,13.9543,13.9543,13.9385,13.9543,38973.0
2018-09-28 15:40:00,17.66,17.67,17.65,17.66,40248.0,13.9543,13.9622,13.9464,13.9543,40248.0
2018-09-28 15:50:00,17.66,17.66,17.65,17.66,69816.0,13.9543,13.9543,13.9464,13.9543,69816.0
2018-10-01 09:30:00,17.72,17.75,17.72,17.72,219918.0,14.0017,14.0254,14.0017,14.0017,219918.0
2018-10-01 09:40:00,17.72,17.74,17.72,17.74,26064.0,14.0017,14.0175,14.0017,14.0175,26064.0
2018-10-01 09:50:00,17.74,17.75,17.74,17.75,34461.0,14.0175,14.0254,14.0175,14.0254,34461.0
2018-10-01 10:00:00,17.75,17.75,17.74,17.75,39813.0,14.0254,14.0254,14.0175,14.0254,39813.0
2018-10-01 10:10:00,17.75,17.75,17.74,17.75,311367.0,14.0254,14.0254,14.0175,14.0254,311367.0
2018-10-01 10:20:00,17.75,17.76,17.75,17.76,584679.0,14.0254,14.0333,14.0254,14.0333,584679.0
2018-10-01 10:30:00,17.76,17.76,17.75,17.75,34593.0,14.0333,14.0333,14.0254,14.0254,34593.0
2018-10-01 10:40:00,17.76,17.76,17.75,17.76,49170.0,14.0333,14.0333,14.0254,14.0333,49170.0
2018-10-01 10:50:00,17.75,17.77,17.75,17.76,42285.0,14.0254,14.0412,14.0254,14.0333,42285.0
2018-10-01 11:00:00,17.76,17.77,17.76,17.77,13542.0,14.0333,14.0412,14.0333,14.0412,13542.0
2018-10-01 11:10:00,17.77,17.77,17.76,17.77,15075.0,14.0412,14.0412,14.0333,14.0412,15075.0
2018-10-01 11:20:00,17.77,17.77,17.75,17.76,57708.0,14.0412,14.0412,14.0254,14.0333,57708.0
2018-10-01 11:30:00,17.75,17.76,17.75,17.76,26409.0,14.0254,14.0333,14.0254,14.0333,26409.0
2018-10-01 11:40:00,17.76,17.77,17.76,17.77,18753.0,14.0333,14.0412,14.0333,14.0412,18753.0
2018-10-01 11:50:00,17.77,17.77,17.76,17.76,116520.0,14.0412,14.0412,14.0333,14.0333,116520.0
2018-10-01 12:00:00,17.76,17.76,17.75,17.76,20598.0,14.0333,14.0333,14.0254,14.0333,20598.0
2018-10-01 12:10:00,17.75,17.76,17.75,17.76,19926.0,14.0254,14.0333,14.0254,14.0333,19926.0
2018-10-01 12:20:00,17.75,17.76,17.73,17.73,35268.0,14.0254,14.0333,14.0096,14.0096,35268.0
2018-10-01 12:30:00,17.73,17.73,17.72,17.73,32940.0,14.0096,14.0096,14.0017,14.0096,32940.0
2018-10-01 12:40:00,17.73,17.73,17.72,17.72,58527.0,14.0096,14.0096,14.0017,14.0017,58527.0
2018-10-01 12:50:00,17.72,17.73,17.72,17.73,8130.0,14.0017,14.0096,14.0017,14.0096,8130.0
2018-10-01 13:00:00,17.73,17.74,17.72,17.73,37578.0,14.0096,14.0175,14.0017,14.0096,37578.0
2018-10-01 13:10:00,17.73,17.74,17.73,17.74,124029.0,14.0096,14.0175,14.0096,14.0175,124029.0
2018-10-01 13:20:00,17.74,17.74,17.73,17.73,40980.0,14.0175,14.0175,14.0096,14.0096,40980.0
2018-10-01 13:30:00,17.74,17.74,17.73,17.74,20937.0,14.0175,14.0175,14.0096,14.0175,20937.0
2018-10-01 13:40:00,17.74,17.74,17.74,17.74,154905.0,14.0175,14.0175,14.0175,14.0175,154905.0
2018-10-01 13:50:00,17.74,17.74,17.73,17.73,93924.0,14.0175,14.0175,14.0096,14.0096,93924.0
2018-10-01 14:00:00,17.73,17.73,17.72,17.72,17481.0,14.0096,14.0096,14.0017,14.0017,17481.0
2018-10-01 14:10:00,17.73,17.73,17.72,17.73,30123.0,14.0096,14.0096,14.0017,14.0096,30123.0
2018-10-01 14:20:00,17.73,17.74,17.72,17.74,36375.0,14.0096,14.0175,14.0017,14.0175,36375.0
2018-10-01 14:30:00,17.74,17.74,17.72,17.73,16986.0,14.0175,14.0175,14.0017,14.0096,16986.0
2018-10-01 14:40:00,17.73,17.74,17.72,17.73,21861.0,14.0096,14.0175,14.0017,14.0096,21861.0
2018-10-01 14:50:00,17.73,17.74,17.73,17.74,14055.0,14.0096,14.0175,14.0096,14.0175,14055.0
2018-10-01 15:00:00,17.74,17.75,17.73,17.74,44790.0,14.0175,14.0254,14.0096,14.0175,44790.0
2018-10-01 15:10:00,17.74,17.74,17.73,17.73,22677.0,14.0175,14.0175,14.0096,14.0096,22677.0
2018-10-01 15:20:00,17.73,17.74,17.7,17.71,58848.0,14.0096,14.0175,13.9859,13.9938,58848.0
2018-10-01 15:30:00,17.71,17.71,17.69,17.69,56790.0,13.9938,13.9938,13.978,13.978,56790.0
2018-10-01 15:40:00,17.69,17.7,17.68,17.7,25296.0,13.978,13.9859,13.9701,13.9859,25296.0
2018-10-01 15:50:00,17.7,17.72,17.7,17.72,116619.0,13.9859,14.0017,13.9859,14.0017,116619.0
2018-10-02 09:30:00,17.71,17.74,17.71,17.73,58167.0,13.9938,14.0175,13.9938,14.0096,58167.0
2018-10-02 09:40:00,17.75,17.78,17.75,17.77,55722.0,14.0254,14.0491,14.0254,14.0412,55722.0
2018-10-02 09:50:00,17.76,17.76,17.74,17.76,152670.0,14.0333,14.0333,14.0175,14.0333,152670.0
2018-10-02 10:00:00,17.76,17.76,17.75,17.76,19659.0,14.0333,14.0333,14.0254,14.0333,19659.0
2018-10-02 10:10:00,17.75,17.77,17.75,17.75,27234.0,14.0254,14.0412,14.0254,14.0254,27234.0
2018-10-02 10:20:00,17.75,17.75,17.74,17.75,33264.0,14.0254,14.0254,14.0175,14.0254,33264.0
2018-10-02 10:30:00,17.74,17.75,17.73,17.73,34653.0,14.0175,14.0254,14.0096,14.0096,34653.0
2018-10-02 10:40:00,17.73,17.76,17.73,17.76,18129.0,14.0096,14.0333,14.0096,14.0333,18129.0
2018-10-02 10:50:00,17.76,17.77,17.76,17.76,46626.0,14.0333,14.0412,14.0333,14.0333,46626.0
2018-10-02 11:00:00,17.77,17.78,17.76,17.78,51492.0,14.0412,14.0491,14.0333,14.0491,51492.0
2018-10-02 11:10:00,17.78,17.79,17.77,17.77,18618.0,14.0491,14.057,14.0412,14.0412,18618.0
2018-10-02 11:20:00,17.77,17.77,17.76,17.76,8715.0,14.0412,14.0412,14.0333,14.0333,8715.0
2018-10-02 11:30:00,17.77,17.78,17.76,17.77,19143.0,14.0412,14.0491,14.0333,14.0412,19143.0
2018-10-02 11:40:00,17.78,17.8,17.77,17.8,35175.0,14.0491,14.0649,14.0412,14.0649,35175.0
2018-10-02 11:50:00,17.79,17.81,17.79,17.8,31506.0,14.057,14.0728,14.057,14.0649,31506.0
2018-10-02 12:00:00,17.8,17.82,17.8,17.82,25416.0,14.0649,14.0807,14.0649,14.0807,25416.0
2018-10-02 12:10:00,17.82,17.82,17.8,17.8,35436.0,14.0807,14.0807,14.0649,14.0649,35436.0
2018-10-02 12:20:00,17.8,17.81,17.8,17.81,19683.0,14.0649,14.0728,14.0649,14.0728,19683.0
2018-10-02 12:30:00,17.81,17.82,17.8,17.81,21474.0,14.0728,14.0807,14.0649,14.0728,21474.0
2018-10-02 12:40:00,17.82,17.82,17.8,17.8,32988.0,14.0807,14.0807,14.0649,14.0649,32988.0
2018-10-02 12:50:00,17.8,17.8,17.79,17.8,38121.0,14.0649,14.0649,14.057,14.0649,38121.0
2018-10-02 13:00:00,17.8,17.81,17.8,17.8,17445.0,14.0649,14.0728,14.0649,14.0649,17445.0
2018-10-02 13:10:00,17.8,17.82,17.8,17.81,27261.0,14.0649,14.0807,14.0649,14.0728,27261.0
2018-10-02 13:20:00,17.81,17.81,17.8,17.81,148095.0,14.0728,14.0728,14.0649,14.0728,148095.0
2018-10-02 13:30:00,17.8,17.81,17.8,17.81,47307.0,14.0649,14.0728,14.0649,14.0728,47307.0
2018-10-02 13:40:00,17.81,17.82,17.81,17.81,20256.0,14.0728,14.0807,14.0728,14.0728,20256.0
2018-10-02 13:50:00,17.81,17.81,17.81,17.81,10122.0,14.0728,14.0728,14.0728,14.0728,10122.0
2018-10-02 14:00:00,17.81,17.81,17.81,17.81,22224.0,14.0728,14.0728,14.0728,14.0728,22224.0
2018-10-02 14:10:00,17.81,17.82,17.81,17.82,23775.0,14.0728,14.0807,14.0728,14.0807,23775.0
2018-10-02 14:20:00,17.82,17.82,17.81,17.81,89991.0,14.0807,14.0807,14.0728,14.0728,89991.0
2018-10-02 14:30:00,17.82,17.82,17.8,17.8,95544.0,14.0807,14.0807,14.0649,14.0649,95544.0
2018-10-02 14:40:00,17.8,17.8,17.79,17.8,26403.0,14.0649,14.0649,14.057,14.0649,26403.0
2018-10-02 14:50:00,17.8,17.8,17.78,17.78,37755.0,14.0649,14.0649,14.0491,14.0491,37755.0
2018-10-02 15:00:00,17.78,17.78,17.76,17.77,15084.0,14.0491,14.0491,14.0333,14.0412,15084.0
2018-10-02 15:10:00,17.77,17.77,17.76,17.76,46248.0,14.0412,14.0412,14.0333,14.0333,46248.0
2018-10-02 15:20:00,17.76,17.77,17.76,17.77,8931.0,14.0333,14.0412,14.0333,14.0412,8931.0
2018-10-02 15:30:00,17.77,17.77,17.76,17.76,50631.0,14.0412,14.0412,14.0333,14.0333,50631.0
2018-10-02 15:40:00,17.77,17.79,17.77,17.78,26727.0,14.0412,14.057,14.0412,14.0491,26727.0
2018-10-02 15:50:00,17.78,17.78,17.77,17.77,58149.0,14.0491,14.0491,14.0412,14.0412,58149.0
2018-10-03 09:30:00,17.84,17.87,17.84,17.87,75897.0,14.0965,14.1202,14.0965,14.1202,75897.0
2018-10-03 09:40:00,17.87,17.87,17.84,17.86,50205.0,14.1202,14.1202,14.0965,14.1123,50205.0
2018-10-03 09:50:00,17.85,17.85,17.83,17.84,35676.0,14.1044,14.1044,14.0886,14.0965,35676.0
2018-10-03 10:00:00,17.83,17.85,17.83,17.85,70713.0,14.0886,14.1044,14.0886,14.1044,70713.0
2018-10-03 10:10:00,17.86,17.87,17.85,17.86,32289.0,14.1123,14.1202,14.1044,14.1123,32289.0
2018-10-03 10:20:00,17.86,17.88,17.86,17.87,31608.0,14.1123,14.1281,14.1123,14.1202,31608.0
2018-10-03 10:30:00,17.87,17.87,17.85,17.85,25695.0,14.1202,14.1202,14.1044,14.1044,25695.0
2018-10-03 10:40:00,17.85,17.87,17.85,17.86,7731.0,14.1044,14.1202,14.1044,14.1123,7731.0
2018-10-03 10:50:00,17.87,17.87,17.85,17.85,35214.0,14.1202,14.1202,14.1044,14.1044,35214.0
2018-10-03 11:00:00,17.86,17.86,17.84,17.85,30828.0,14.1123,14.1123,14.0965,14.1044,30828.0
2018-10-03 11:10:00,17.84,17.85,17.84,17.84,52533.0,14.0965,14.1044,14.0965,14.0965,52533.0
2018-10-03 11:20:00,17.84,17.85,17.84,17.85,8886.0,14.0965,14.1044,14.0965,14.1044,8886.0
2018-10-03 11:30:00,17.84,17.85,17.82,17.82,16194.0,14.0965,14.1044,14.0807,14.0807,16194.0
2018-10-03 11:40:00,17.82,17.82,17.81,17.82,13431.0,14.0807,14.0807,14.0728,14.0807,13431.0
2018-10-03 11:50:00,17.82,17.83,17.82,17.83,10770.0,14.0807,14.0886,14.0807,14.0886,10770.0
2018-10-03 12:00:00,17.83,17.84,17.83,17.83,27165.0,14.0886,14.0965,14.0886,14.0886,27165.0
2018-10-03 12:10:00,17.83,17.85,17.82,17.85,36288.0,14.0886,14.1044,14.0807,14.1044,36288.0
2018-10-03 12:20:00,17.85,17.86,17.85,17.85,13881.0,14.1044,14.1123,14.1044,14.1044,13881.0
2018-10-03 12:30:00,17.86,17.86,17.84,17.84,182892.0,14.1123,14.1123,14.0965,14.0965,182892.0
2018-10-03 12:40:00,17.84,17.85,17.84,17.85,10206.0,14.0965,14.1044,14.0965,14.1044,10206.0
2018-10-03 12:50:00,17.85,17.85,17.84,17.84,8739.0,14.1044,14.1044,14.0965,14.0965,8739.0
2018-10-03 13:00:00,17.84,17.85,17.84,17.84,9126.0,14.0965,14.1044,14.0965,14.0965,9126.0
2018-10-03 13:10:00,17.84,17.84,17.83,17.84,19377.0,14.0965,14.0965,14.0886,14.0965,19377.0
2018-10-03 13:20:00,17.84,17.84,17.83,17.84,34998.0,14.0965,14.0965,14.0886,14.0965,34998.0
2018-10-03 13:30:00,17.84,17.84,17.83,17.83,7023.0,14.0965,14.0965,14.0886,14.0886,7023.0
2018-10-03 13:40:00,17.83,17.83,17.82,17.83,27429.0,14.0886,14.0886,14.0807,14.0886,27429.0
2018-10-03 13:50:00,17.83,17.84,17.83,17.83,26295.0,14.0886,14.0965,14.0886,14.0886,26295.0
2018-10-03 14:00:00,17.83,17.84,17.83,17.84,13518.0,14.0886,14.0965,14.0886,14.0965,13518.0
2018-10-03 14:10:00,17.84,17.84,17.83,17.83,28482.0,14.0965,14.0965,14.0886,14.0886,28482.0
2018-10-03 14:20:00,17.83,17.83,17.82,17.83,78795.0,14.0886,14.0886,14.0807,14.0886,78795.0
2018-10-03 14:30:00,17.82,17.82,17.78,17.79,48747.0,14.0807,14.0807,14.0491,14.057,48747.0
2018-10-03 14:40:00,17.79,17.79,17.77,17.77,25803.0,14.057,14.057,14.0412,14.0412,25803.0
2018-10-03 14:50:00,17.77,17.77,17.75,17.76,41064.0,14.0412,14.0412,14.0254,14.0333,41064.0
2018-10-03 15:00:00,17.77,17.77,17.76,17.77,59583.0,14.0412,14.0412,14.0333,14.0412,59583.0
2018-10-03 15:10:00,17.77,17.77,17.75,17.75,47928.0,14.0412,14.0412,14.0254,14.0254,47928.0
2018-10-03 15:20:00,17.75,17.75,17.73,17.74,29007.0,14.0254,14.0254,14.0096,14.0175,29007.0
2018-10-03 15:30:00,17.75,17.76,17.74,17.75,65289.0,14.0254,14.0333,14.0175,14.0254,65289.0
2018-10-03 15:40:00,17.75,17.76,17.75,17.75,25905.0,14.0254,14.0333,14.0254,14.0254,25905.0
2018-10-03 15:50:00,17.75,17.76,17.75,17.75,113169.0,14.0254,14.0333,14.0254,14.0254,113169.0
2018-10-04 09:30:00,17.72,17.72,17.67,17.7,197130.0,14.0017,14.0017,13.9622,13.9859,197130.0
2018-10-04 09:40:00,17.7,17.7,17.68,17.69,15927.0,13.9859,13.9859,13.9701,13.978,15927.0
2018-10-04 09:50:00,17.68,17.69,17.66,17.66,78576.0,13.9701,13.978,13.9543,13.9543,78576.0
2018-10-04 10:00:00,17.66,17.66,17.65,17.65,36342.0,13.9543,13.9543,13.9464,13.9464,36342.0
2018-10-04 10:10:00,17.65,17.66,17.64,17.64,55689.0,13.9464,13.9543,13.9385,13.9385,55689.0
2018-10-04 10:20:00,17.65,17.65,17.62,17.64,25797.0,13.9464,13.9464,13.9227,13.9385,25797.0
2018-10-04 10:30:00,17.64,17.64,17.62,17.63,31791.0,13.9385,13.9385,13.9227,13.9306,31791.0
2018-10-04 10:40:00,17.63,17.64,17.62,17.64,59586.0,13.9306,13.9385,13.9227,13.9385,59586.0
2018-10-04 10:50:00,17.64,17.64,17.63,17.64,16146.0,13.9385,13.9385,13.9306,13.9385,16146.0
2018-10-04 11:00:00,17.63,17.66,17.63,17.64,47019.0,13.9306,13.9543,13.9306,13.9385,47019.0
2018-10-04 11:10:00,17.64,17.66,17.64,17.64,15792.0,13.9385,13.9543,13.9385,13.9385,15792.0
2018-10-04 11:20:00,17.64,17.65,17.63,17.64,36093.0,13.9385,13.9464,13.9306,13.9385,36093.0
2018-10-04 11:30:00,17.65,17.65,17.63,17.63,39051.0,13.9464,13.9464,13.9306,13.9306,39051.0
2018-10-04 11:40:00,17.63,17.65,17.62,17.65,60648.0,13.9306,13.9464,13.9227,13.9464,60648.0
2018-10-04 11:50:00,17.65,17.65,17.63,17.64,123429.0,13.9464,13.9464,13.9306,13.9385,123429.0
2018-10-04 12:00:00,17.64,17.64,17.62,17.64,121224.0,13.9385,13.9385,13.9227,13.9385,121224.0
2018-10-04 12:10:00,17.63,17.64,17.61,17.62,33753.0,13.9306,13.9385,13.9148,13.9227,33753.0
2018-10-04 12:20:00,17.62,17.62,17.59,17.61,39831.0,13.9227,13.9227,13.899,13.9148,39831.0
2018-10-04 12:30:00,17.62,17.65,17.62,17.64,24843.0,13.9227,13.9464,13.9227,13.9385,24843.0
2018-10-04 12:40:00,17.64,17.64,17.63,17.64,37413.0,13.9385,13.9385,13.9306,13.9385,37413.0
2018-10-04 12:50:00,17.64,17.64,17.62,17.62,13887.0,13.9385,13.9385,13.9227,13.9227,13887.0
2018-10-04 13:00:00,17.62,17.63,17.61,17.61,204807.0,13.9227,13.9306,13.9148,13.9148,204807.0
2018-10-04 13:10:00,17.61,17.61,17.59,17.59,17640.0,13.9148,13.9148,13.899,13.899,17640.0
2018-10-04 13:20:00,17.59,17.61,17.58,17.6,39945.0,13.899,13.9148,13.8911,13.9069,39945.0
2018-10-04 13:30:00,17.59,17.59,17.57,17.59,32400.0,13.899,13.899,13.8832,13.899,32400.0
2018-10-04 13:40:00,17.59,17.6,17.59,17.59,15189.0,13.899,13.9069,13.899,13.899,15189.0
2018-10-04 13:50:00,17.59,17.6,17.58,17.59,20928.0,13.899,13.9069,13.8911,13.899,20928.0
2018-10-04 14:00:00,17.59,17.6,17.58,17.59,15414.0,13.899,13.9069,13.8911,13.899,15414.0
2018-10-04 14:10:00,17.58,17.59,17.57,17.57,52029.0,13.8911,13.899,13.8832,13.8832,52029.0
2018-10-04 14:20:00,17.57,17.58,17.57,17.58,29247.0,13.8832,13.8911,13.8832,13.8911,29247.0
2018-10-04 14:30:00,17.58,17.62,17.58,17.62,42624.0,13.8911,13.9227,13.8911,13.9227,42624.0
2018-10-04 14:40:00,17.62,17.62,17.6,17.61,39468.0,13.9227,13.9227,13.9069,13.9148,39468.0
2018-10-04 14:50:00,17.61,17.64,17.61,17.64,17307.0,13.9148,13.9385,13.9148,13.9385,17307.0
2018-10-04 15:00:00,17.64,17.66,17.63,17.66,55224.0,13.9385,13.9543,13.9306,13.9543,55224.0
2018-10-04 15:10:00,17.66,17.66,17.65,17.66,34062.0,13.9543,13.9543,13.9464,13.9543,34062.0
2018-10-04 15:20:00,17.66,17.66,17.64,17.65,28401.0,13.9543,13.9543,13.9385,13.9464,28401.0
2018-10-04 15:30:00,17.64,17.65,17.63,17.63,111522.0,13.9385,13.9464,13.9306,13.9306,111522.0
2018-10-04 15:40:00,17.64,17.68,17.63,17.67,42543.0,13.9385,13.9701,13.9306,13.9622,42543.0
2018-10-04 15:50:00,17.67,17.68,17.66,17.67,177462.0,13.9622,13.9701,13.9543,13.9622,177462.0
2018-10-05 09:30:00,17.67,17.69,17.67,17.67,59514.0,13.9622,13.978,13.9622,13.9622,59514.0
2018-10-05 09:40:00,17.67,17.68,17.66,17.66,24165.0,13.9622,13.9701,13.9543,13.9543,24165.0
2018-10-05 09:50:00,17.66,17.66,17.64,17.65,45594.0,13.9543,13.9543,13.9385,13.9464,45594.0
2018-10-05 10:00:00,17.65,17.66,17.64,17.65,32610.0,13.9464,13.9543,13.9385,13.9464,32610.0
2018-10-05 10:10:00,17.64,17.65,17.62,17.63,44928.0,13.9385,13.9464,13.9227,13.9306,44928.0
2018-10-05 10:20:00,17.64,17.65,17.63,17.65,14841.0,13.9385,13.9464,13.9306,13.9464,14841.0
2018-10-05 10:30:00,17.64,17.64,17.62,17.62,14373.0,13.9385,13.9385,13.9227,13.9227,14373.0
2018-10-05 10:40:00,17.62,17.63,17.61,17.61,16278.0,13.9227,13.9306,13.9148,13.9148,16278.0
2018-10-05 10:50:00,17.61,17.62,17.61,17.61,17562.0,13.9148,13.9227,13.9148,13.9148,17562.0
2018-10-05 11:00:00,17.61,17.61,17.59,17.6,34941.0,13.9148,13.9148,13.899,13.9069,34941.0
2018-10-05 11:10:00,17.59,17.6,17.58,17.59,39375.0,13.899,13.9069,13.8911,13.899,39375.0
2018-10-05 11:20:00,17.59,17.59,17.57,17.57,17949.0,13.899,13.899,13.8832,13.8832,17949.0
2018-10-05 11:30:00,17.58,17.59,17.57,17.58,46734.0,13.8911,13.899,13.8832,13.8911,46734.0
2018-10-05 11:40:00,17.58,17.58,17.54,17.55,75606.0,13.8911,13.8911,13.8594,13.8674,75606.0
2018-10-05 11:50:00,17.54,17.55,17.53,17.53,44838.0,13.8594,13.8674,13.8515,13.8515,44838.0
2018-10-05 12:00:00,17.52,17.55,17.52,17.55,85143.0,13.8436,13.8674,13.8436,13.8674,85143.0
2018-10-05 12:10:00,17.55,17.55,17.53,17.54,99111.0,13.8674,13.8674,13.8515,13.8594,99111.0
2018-10-05 12:20:00,17.54,17.56,17.54,17.55,43311.0,13.8594,13.8753,13.8594,13.8674,43311.0
2018-10-05 12:30:00,17.54,17.54,17.53,17.54,23433.0,13.8594,13.8594,13.8515,13.8594,23433.0
2018-10-05 12:40:00,17.53,17.54,17.52,17.54,21300.0,13.8515,13.8594,13.8436,13.8594,21300.0
2018-10-05 12:50:00,17.54,17.55,17.53,17.53,23727.0,13.8594,13.8674,13.8515,13.8515,23727.0
2018-10-05 13:00:00,17.53,17.53,17.51,17.51,35592.0,13.8515,13.8515,13.8357,13.8357,35592.0
2018-10-05 13:10:00,17.51,17.53,17.51,17.52,24606.0,13.8357,13.8515,13.8357,13.8436,24606.0
2018-10-05 13:20:00,17.52,17.52,17.5,17.51,97239.0,13.8436,13.8436,13.8278,13.8357,97239.0
2018-10-05 13:30:00,17.51,17.52,17.5,17.52,15852.0,13.8357,13.8436,13.8278,13.8436,15852.0
2018-10-05 13:40:00,17.53,17.55,17.53,17.55,45219.0,13.8515,13.8674,13.8515,13.8674,45219.0
2018-10-05 13:50:00,17.55,17.56,17.54,17.55,25200.0,13.8674,13.8753,13.8594,13.8674,25200.0
2018-10-05 14:00:00,17.55,17.55,17.54,17.54,9954.0,13.8674,13.8674,13.8594,13.8594,9954.0
2018-10-05 14:10:00,17.54,17.56,17.53,17.55,13041.0,13.8594,13.8753,13.8515,13.8674,13041.0
2018-10-05 14:20:00,17.56,17.56,17.55,17.55,12060.0,13.8753,13.8753,13.8674,13.8674,12060.0
2018-10-05 14:30:00,17.56,17.57,17.55,17.56,28449.0,13.8753,13.8832,13.8674,13.8753,28449.0
2018-10-05 14:40:00,17.55,17.57,17.55,17.55,25290.0,13.8674,13.8832,13.8674,13.8674,25290.0
2018-10-05 14:50:00,17.55,17.56,17.55,17.56,30843.0,13.8674,13.8753,13.8674,13.8753,30843.0
2018-10-05 15:00:00,17.57,17.58,17.56,17.57,30570.0,13.8832,13.8911,13.8753,13.8832,30570.0
2018-10-05 15:10:00,17.57,17.57,17.56,17.56,50280.0,13.8832,13.8832,13.8753,13.8753,50280.0
2018-10-05 15:20:00,17.56,17.57,17.56,17.57,61752.0,13.8753,13.8832,13.8753,13.8832,61752.0
2018-10-05 15:30:00,17.56,17.56,17.55,17.55,52824.0,13.8753,13.8753,13.8674,13.8674,52824.0
2018-10-05 15:40:00,17.55,17.59,17.55,17.59,42618.0,13.8674,13.899,13.8674,13.899,42618.0
2018-10-05 15:50:00,17.59,17.59,17.56,17.56,107913.0,13.899,13.899,13.8753,13.8753,107913.0
2018-10-08 09:30:00,17.53,17.56,17.52,17.56,86316.0,13.8515,13.8753,13.8436,13.8753,86316.0
2018-10-08 09:40:00,17.56,17.59,17.56,17.58,20142.0,13.8753,13.899,13.8753,13.8911,20142.0
2018-10-08 09:50:00,17.58,17.61,17.57,17.6,34047.0,13.8911,13.9148,13.8832,13.9069,34047.0
2018-10-08 10:00:00,17.6,17.62,17.6,17.61,23586.0,13.9069,13.9227,13.9069,13.9148,23586.0
2018-10-08 10:10:00,17.61,17.62,17.61,17.61,13896.0,13.9148,13.9227,13.9148,13.9148,13896.0
2018-10-08 10:20:00,17.61,17.62,17.61,17.61,22332.0,13.9148,13.9227,13.9148,13.9148,22332.0
2018-10-08 10:30:00,17.61,17.62,17.61,17.61,39861.0,13.9148,13.9227,13.9148,13.9148,39861.0
2018-10-08 10:40:00,17.61,17.61,17.6,17.6,13377.0,13.9148,13.9148,13.9069,13.9069,13377.0
2018-10-08 10:50:00,17.61,17.61,17.6,17.61,31551.0,13.9148,13.9148,13.9069,13.9148,31551.0
2018-10-08 11:00:00,17.6,17.61,17.59,17.59,15651.0,13.9069,13.9148,13.899,13.899,15651.0
2018-10-08 11:10:00,17.6,17.6,17.59,17.6,33735.0,13.9069,13.9069,13.899,13.9069,33735.0
2018-10-08 11:20:00,17.6,17.6,17.59,17.59,12717.0,13.9069,13.9069,13.899,13.899,12717.0
2018-10-08 11:30:00,17.59,17.59,17.57,17.58,64188.0,13.899,13.899,13.8832,13.8911,64188.0
2018-10-08 11:40:00,17.58,17.58,17.54,17.55,41535.0,13.8911,13.8911,13.8594,13.8674,41535.0
2018-10-08 11:50:00,17.55,17.56,17.54,17.56,24318.0,13.8674,13.8753,13.8594,13.8753,24318.0
2018-10-08 12:00:00,17.56,17.56,17.55,17.56,46092.0,13.8753,13.8753,13.8674,13.8753,46092.0
2018-10-08 12:10:00,17.56,17.58,17.56,17.56,21114.0,13.8753,13.8911,13.8753,13.8753,21114.0
2018-10-08 12:20:00,17.56,17.59,17.56,17.59,204036.0,13.8753,13.899,13.8753,13.899,204036.0
2018-10-08 12:30:00,17.59,17.59,17.57,17.57,22920.0,13.899,13.899,13.8832,13.8832,22920.0
2018-10-08 12:40:00,17.57,17.58,17.57,17.58,11883.0,13.8832,13.8911,13.8832,13.8911,11883.0
2018-10-08 12:50:00,17.58,17.58,17.56,17.56,17256.0,13.8911,13.8911,13.8753,13.8753,17256.0
2018-10-08 13:00:00,17.56,17.6,17.56,17.6,15450.0,13.8753,13.9069,13.8753,13.9069,15450.0
2018-10-08 13:10:00,17.59,17.59,17.57,17.57,14481.0,13.899,13.899,13.8832,13.8832,14481.0
2018-10-08 13:20:00,17.57,17.58,17.56,17.57,3399.0,13.8832,13.8911,13.8753,13.8832,3399.0
2018-10-08 13:30:00,17.57,17.59,17.57,17.59,34644.0,13.8832,13.899,13.8832,13.899,34644.0
2018-10-08 13:40:00,17.59,17.6,17.58,17.59,18834.0,13.899,13.9069,13.8911,13.899,18834.0
2018-10-08 13:50:00,17.59,17.59,17.58,17.58,140373.0,13.899,13.899,13.8911,13.8911,140373.0
2018-10-08 14:00:00,17.59,17.63,17.59,17.63,33462.0,13.899,13.9306,13.899,13.9306,33462.0
2018-10-08 14:10:00,17.63,17.63,17.61,17.61,21177.0,13.9306,13.9306,13.9148,13.9148,21177.0
2018-10-08 14:20:00,17.61,17.63,17.61,17.63,25605.0,13.9148,13.9306,13.9148,13.9306,25605.0
2018-10-08 14:30:00,17.63,17.65,17.62,17.64,61488.0,13.9306,13.9464,13.9227,13.9385,61488.0
2018-10-08 14:40:00,17.64,17.64,17.63,17.64,19248.0,13.9385,13.9385,13.9306,13.9385,19248.0
2018-10-08 14:50:00,17.64,17.64,17.63,17.64,35319.0,13.9385,13.9385,13.9306,13.9385,35319.0
2018-10-08 15:00:00,17.64,17.66,17.64,17.65,30759.0,13.9385,13.9543,13.9385,13.9464,30759.0
2018-10-08 15:10:00,17.66,17.66,17.65,17.66,39870.0,13.9543,13.9543,13.9464,13.9543,39870.0
2018-10-08 15:20:00,17.66,17.66,17.66,17.66,15702.0,13.9543,13.9543,13.9543,13.9543,15702.0
2018-10-08 15:30:00,17.66,17.67,17.65,17.66,32169.0,13.9543,13.9622,13.9464,13.9543,32169.0
2018-10-08 15:40:00,17.67,17.67,17.66,17.67,26952.0,13.9622,13.9622,13.9543,13.9622,26952.0
2018-10-08 15:50:00,17.67,17.67,17.65,17.65,85308.0,13.9622,13.9622,13.9464,13.9464,85308.0
2018-10-09 09:30:00,17.65,17.65,17.6,17.61,61311.0,13.9464,13.9464,13.9069,13.9148,61311.0
2018-10-09 09:40:00,17.6,17.61,17.58,17.59,76503.0,13.9069,13.9148,13.8911,13.899,76503.0
2018-10-09 09:50:00,17.6,17.64,17.59,17.64,32247.0,13.9069,13.9385,13.899,13.9385,32247.0
2018-10-09 10:00:00,17.63,17.64,17.62,17.63,64533.0,13.9306,13.9385,13.9227,13.9306,64533.0
2018-10-09 10:10:00,17.62,17.64,17.61,17.63,20115.0,13.9227,13.9385,13.9148,13.9306,20115.0
2018-10-09 10:20:00,17.63,17.66,17.63,17.66,29625.0,13.9306,13.9543,13.9306,13.9543,29625.0
2018-10-09 10:30:00,17.65,17.66,17.65,17.66,18576.0,13.9464,13.9543,13.9464,13.9543,18576.0
2018-10-09 10:40:00,17.66,17.67,17.66,17.67,34503.0,13.9543,13.9622,13.9543,13.9622,34503.0
2018-10-09 10:50:00,17.67,17.67,17.63,17.63,65055.0,13.9622,13.9622,13.9306,13.9306,65055.0
2018-10-09 11:00:00,17.63,17.64,17.62,17.62,23916.0,13.9306,13.9385,13.9227,13.9227,23916.0
2018-10-09 11:10:00,17.62,17.64,17.61,17.62,43014.0,13.9227,13.9385,13.9148,13.9227,43014.0
2018-10-09 11:20:00,17.63,17.65,17.62,17.65,14910.0,13.9306,13.9464,13.9227,13.9464,14910.0
2018-10-09 11:30:00,17.64,17.64,17.63,17.63,25938.0,13.9385,13.9385,13.9306,13.9306,25938.0
2018-10-09 11:40:00,17.63,17.64,17.63,17.64,60234.0,13.9306,13.9385,13.9306,13.9385,60234.0
2018-10-09 11:50:00,17.65,17.66,17.65,17.66,15822.0,13.9464,13.9543,13.9464,13.9543,15822.0
2018-10-09 12:00:00,17.66,17.67,17.66,17.66,34449.0,13.9543,13.9622,13.9543,13.9543,34449.0
2018-10-09 12:10:00,17.66,17.66,17.64,17.64,18546.0,13.9543,13.9543,13.9385,13.9385,18546.0
2018-10-09 12:20:00,17.64,17.64,17.62,17.62,55494.0,13.9385,13.9385,13.9227,13.9227,55494.0
2018-10-09 12:30:00,17.62,17.63,17.61,17.63,18234.0,13.9227,13.9306,13.9148,13.9306,18234.0
2018-10-09 12:40:00,17.63,17.63,17.59,17.6,47886.0,13.9306,13.9306,13.899,13.9069,47886.0
2018-10-09 12:50:00,17.6,17.61,17.6,17.6,11718.0,13.9069,13.9148,13.9069,13.9069,11718.0
2018-10-09 13:00:00,17.6,17.6,17.59,17.6,35082.0,13.9069,13.9069,13.899,13.9069,35082.0
2018-10-09 13:10:00,17.6,17.61,17.6,17.61,10641.0,13.9069,13.9148,13.9069,13.9148,10641.0
2018-10-09 13:20:00,17.61,17.62,17.61,17.62,9099.0,13.9148,13.9227,13.9148,13.9227,9099.0
2018-10-09 13:30:00,17.62,17.62,17.59,17.6,28365.0,13.9227,13.9227,13.899,13.9069,28365.0
2018-10-09 13:40:00,17.6,17.61,17.59,17.6,5568.0,13.9069,13.9148,13.899,13.9069,5568.0
2018-10-09 13:50:00,17.61,17.63,17.6,17.62,129357.0,13.9148,13.9306,13.9069,13.9227,129357.0
2018-10-09 14:00:00,17.62,17.62,17.6,17.61,348651.0,13.9227,13.9227,13.9069,13.9148,348651.0
2018-10-09 14:10:00,17.61,17.63,17.61,17.62,13713.0,13.9148,13.9306,13.9148,13.9227,13713.0
2018-10-09 14:20:00,17.62,17.63,17.62,17.63,13545.0,13.9227,13.9306,13.9227,13.9306,13545.0
2018-10-09 14:30:00,17.63,17.63,17.61,17.62,12720.0,13.9306,13.9306,13.9148,13.9227,12720.0
2018-10-09 14:40:00,17.62,17.62,17.61,17.61,127599.0,13.9227,13.9227,13.9148,13.9148,127599.0
2018-10-09 14:50:00,17.61,17.64,17.61,17.63,12087.0,13.9148,13.9385,13.9148,13.9306,12087.0
2018-10-09 15:00:00,17.64,17.64,17.63,17.63,41244.0,13.9385,13.9385,13.9306,13.9306,41244.0
2018-10-09 15:10:00,17.63,17.63,17.61,17.62,44790.0,13.9306,13.9306,13.9148,13.9227,44790.0
2018-10-09 15:20:00,17.61,17.61,17.58,17.59,45003.0,13.9148,13.9148,13.8911,13.899,45003.0
2018-10-09 15:30:00,17.59,17.59,17.58,17.59,68181.0,13.899,13.899,13.8911,13.899,68181.0
2018-10-09 15:40:00,17.59,17.61,17.58,17.61,37293.0,13.899,13.9148,13.8911,13.9148,37293.0
2018-10-09 15:50:00,17.6,17.6,17.58,17.58,130971.0,13.9069,13.9069,13.8911,13.8911,130971.0
2018-10-10 09:30:00,17.54,17.54,17.49,17.51,96417.0,13.8594,13.8594,13.8199,13.8357,96417.0
2018-10-10 09:40:00,17.51,17.52,17.49,17.49,46254.0,13.8357,13.8436,13.8199,13.8199,46254.0
2018-10-10 09:50:00,17.49,17.5,17.47,17.47,104616.0,13.8199,13.8278,13.8041,13.8041,104616.0
2018-10-10 10:00:00,17.47,17.48,17.43,17.47,89721.0,13.8041,13.812,13.7725,13.8041,89721.0
2018-10-10 10:10:00,17.47,17.47,17.42,17.45,164754.0,13.8041,13.8041,13.7646,13.7883,164754.0
2018-10-10 10:20:00,17.45,17.48,17.45,17.46,224652.0,13.7883,13.812,13.7883,13.7962,224652.0
2018-10-10 10:30:00,17.46,17.47,17.44,17.44,112641.0,13.7962,13.8041,13.7804,13.7804,112641.0
2018-10-10 10:40:00,17.44,17.45,17.43,17.43,267726.0,13.7804,13.7883,13.7725,13.7725,267726.0
2018-10-10 10:50:00,17.44,17.46,17.43,17.44,73758.0,13.7804,13.7962,13.7725,13.7804,73758.0
2018-10-10 11:00:00,17.44,17.45,17.42,17.43,52683.0,13.7804,13.7883,13.7646,13.7725,52683.0
2018-10-10 11:10:00,17.42,17.43,17.41,17.42,62289.0,13.7646,13.7725,13.7567,13.7646,62289.0
2018-10-10 11:20:00,17.42,17.43,17.4,17.42,168078.0,13.7646,13.7725,13.7488,13.7646,168078.0
2018-10-10 11:30:00,17.42,17.42,17.38,17.38,93870.0,13.7646,13.7646,13.733,13.733,93870.0
2018-10-10 11:40:00,17.39,17.43,17.38,17.42,54309.0,13.7409,13.7725,13.733,13.7646,54309.0
2018-10-10 11:50:00,17.42,17.43,17.41,17.41,68490.0,13.7646,13.7725,13.7567,13.7567,68490.0
2018-10-10 12:00:00,17.4,17.42,17.4,17.41,70548.0,13.7488,13.7646,13.7488,13.7567,70548.0
2018-10-10 12:10:00,17.42,17.44,17.41,17.44,52602.0,13.7646,13.7804,13.7567,13.7804,52602.0
2018-10-10 12:20:00,17.44,17.44,17.42,17.42,31890.0,13.7804,13.7804,13.7646,13.7646,31890.0
2018-10-10 12:30:00,17.42,17.43,17.41,17.41,38349.0,13.7646,13.7725,13.7567,13.7567,38349.0
2018-10-10 12:40:00,17.41,17.42,17.4,17.42,92481.0,13.7567,13.7646,13.7488,13.7646,92481.0
2018-10-10 12:50:00,17.43,17.44,17.42,17.42,32616.0,13.7725,13.7804,13.7646,13.7646,32616.0
2018-10-10 13:00:00,17.41,17.41,17.37,17.39,111045.0,13.7567,13.7567,13.7251,13.7409,111045.0
2018-10-10 13:10:00,17.39,17.43,17.39,17.43,73548.0,13.7409,13.7725,13.7409,13.7725,73548.0
2018-10-10 13:20:00,17.43,17.44,17.41,17.42,32868.0,13.7725,13.7804,13.7567,13.7646,32868.0
2018-10-10 13:30:00,17.41,17.42,17.4,17.4,28821.0,13.7567,13.7646,13.7488,13.7488,28821.0
2018-10-10 13:40:00,17.41,17.42,17.38,17.41,24846.0,13.7567,13.7646,13.733,13.7567,24846.0
2018-10-10 13:50:00,17.41,17.41,17.39,17.39,36150.0,13.7567,13.7567,13.7409,13.7409,36150.0
2018-10-10 14:00:00,17.39,17.4,17.33,17.34,311862.0,13.7409,13.7488,13.6935,13.7014,311862.0
2018-10-10 14:10:00,17.33,17.37,17.33,17.36,85476.0,13.6935,13.7251,13.6935,13.7172,85476.0
2018-10-10 14:20:00,17.36,17.36,17.33,17.35,65286.0,13.7172,13.7172,13.6935,13.7093,65286.0
2018-10-10 14:30:00,17.35,17.37,17.33,17.33,55131.0,13.7093,13.7251,13.6935,13.6935,55131.0
2018-10-10 14:40:00,17.33,17.34,17.31,17.32,223929.0,13.6935,13.7014,13.6777,13.6856,223929.0
2018-10-10 14:50:00,17.32,17.34,17.32,17.32,47220.0,13.6856,13.7014,13.6856,13.6856,47220.0
2018-10-10 15:00:00,17.33,17.33,17.28,17.28,100305.0,13.6935,13.6935,13.654,13.654,100305.0
2018-10-10 15:10:00,17.28,17.28,17.24,17.25,224697.0,13.654,13.654,13.6224,13.6303,224697.0
2018-10-10 15:20:00,17.25,17.3,17.25,17.3,191355.0,13.6303,13.6698,13.6303,13.6698,191355.0
2018-10-10 15:30:00,17.3,17.3,17.23,17.23,142050.0,13.6698,13.6698,13.6145,13.6145,142050.0
2018-10-10 15:40:00,17.22,17.26,17.17,17.26,415356.0,13.6066,13.6382,13.5671,13.6382,415356.0
2018-10-10 15:50:00,17.25,17.25,17.14,17.15,401910.0,13.6303,13.6303,13.5434,13.5513,401910.0
2018-10-11 09:30:00,17.12,17.17,17.08,17.08,256845.0,13.5276,13.5671,13.496,13.496,256845.0
2018-10-11 09:40:00,17.09,17.14,17.08,17.13,169005.0,13.5039,13.5434,13.496,13.5355,169005.0
2018-10-11 09:50:00,17.12,17.14,17.11,17.14,85200.0,13.5276,13.5434,13.5197,13.5434,85200.0
2018-10-11 10:00:00,17.14,17.16,17.11,17.15,106305.0,13.5434,13.5592,13.5197,13.5513,106305.0
2018-10-11 10:10:00,17.14,17.15,17.08,17.1,158589.0,13.5434,13.5513,13.496,13.5118,158589.0
2018-10-11 10:20:00,17.1,17.1,17.05,17.07,121557.0,13.5118,13.5118,13.4723,13.4881,121557.0
2018-10-11 10:30:00,17.07,17.09,17.04,17.05,136320.0,13.4881,13.5039,13.4644,13.4723,136320.0
2018-10-11 10:40:00,17.05,17.06,17.02,17.02,197283.0,13.4723,13.4802,13.4486,13.4486,197283.0
2018-10-11 10:50:00,17.01,17.04,16.99,16.99,377409.0,13.4407,13.4644,13.4249,13.4249,377409.0
2018-10-11 11:00:00,17.0,17.0,16.91,16.93,173376.0,13.4328,13.4328,13.3616,13.3775,173376.0
2018-10-11 11:10:00,16.93,16.94,16.89,16.93,174975.0,13.3775,13.3854,13.3458,13.3775,174975.0
2018-10-11 11:20:00,16.93,16.98,16.93,16.95,142545.0,13.3775,13.417,13.3775,13.3933,142545.0
2018-10-11 11:30:00,16.95,16.97,16.91,16.93,126063.0,13.3933,13.4091,13.3616,13.3775,126063.0
2018-10-11 11:40:00,16.94,17.0,16.94,17.0,152223.0,13.3854,13.4328,13.3854,13.4328,152223.0
2018-10-11 11:50:00,16.99,17.02,16.98,17.0,143325.0,13.4249,13.4486,13.417,13.4328,143325.0
2018-10-11 12:00:00,16.99,17.01,16.97,16.97,101631.0,13.4249,13.4407,13.4091,13.4091,101631.0
2018-10-11 12:10:00,16.97,17.01,16.97,17.01,35265.0,13.4091,13.4407,13.4091,13.4407,35265.0
2018-10-11 12:20:00,17.0,17.06,17.0,17.04,104934.0,13.4328,13.4802,13.4328,13.4644,104934.0
2018-10-11 12:30:00,17.03,17.04,17.0,17.0,151671.0,13.4565,13.4644,13.4328,13.4328,151671.0
2018-10-11 12:40:00,17.0,17.02,16.98,16.98,84513.0,13.4328,13.4486,13.417,13.417,84513.0
2018-10-11 12:50:00,16.98,17.0,16.97,16.99,79341.0,13.417,13.4328,13.4091,13.4249,79341.0
2018-10-11 13:00:00,16.98,16.98,16.94,16.95,36330.0,13.417,13.417,13.3854,13.3933,36330.0
2018-10-11 13:10:00,16.95,17.0,16.94,16.99,45135.0,13.3933,13.4328,13.3854,13.4249,45135.0
2018-10-11 13:20:00,16.99,17.0,16.96,16.97,48831.0,13.4249,13.4328,13.4012,13.4091,48831.0
2018-10-11 13:30:00,16.98,16.99,16.95,16.96,367881.0,13.417,13.4249,13.3933,13.4012,367881.0
2018-10-11 13:40:00,16.96,16.97,16.92,16.92,69645.0,13.4012,13.4091,13.3695,13.3695,69645.0
2018-10-11 13:50:00,16.92,16.95,16.9,16.95,53904.0,13.3695,13.3933,13.3537,13.3933,53904.0
2018-10-11 14:00:00,16.94,16.95,16.91,16.91,54411.0,13.3854,13.3933,13.3616,13.3616,54411.0
2018-10-11 14:10:00,16.91,16.91,16.87,16.89,71670.0,13.3616,13.3616,13.33,13.3458,71670.0
2018-10-11 14:20:00,16.88,16.92,16.86,16.87,128745.0,13.3379,13.3695,13.3221,13.33,128745.0
2018-10-11 14:30:00,16.86,16.86,16.78,16.79,258198.0,13.3221,13.3221,13.2589,13.2668,258198.0
2018-10-11 14:40:00,16.8,16.8,16.63,16.72,476070.0,13.2747,13.2747,13.1404,13.2115,476070.0
2018-10-11 14:50:00,16.72,16.78,16.71,16.76,356223.0,13.2115,13.2589,13.2036,13.2431,356223.0
2018-10-11 15:00:00,16.75,16.81,16.73,16.75,259818.0,13.2352,13.2826,13.2194,13.2352,259818.0
2018-10-11 15:10:00,16.75,16.9,16.73,16.9,488571.0,13.2352,13.3537,13.2194,13.3537,488571.0
2018-10-11 15:20:00,16.9,16.91,16.86,16.87,178731.0,13.3537,13.3616,13.3221,13.33,178731.0
2018-10-11 15:30:00,16.86,16.89,16.79,16.83,226173.0,13.3221,13.3458,13.2668,13.2984,226173.0
2018-10-11 15:40:00,16.83,16.83,16.72,16.73,337134.0,13.2984,13.2984,13.2115,13.2194,337134.0
2018-10-11 15:50:00,16.73,16.78,16.7,16.71,474273.0,13.2194,13.2589,13.1957,13.2036,474273.0
2018-10-12 09:30:00,16.92,16.93,16.82,16.86,283083.0,13.3695,13.3775,13.2905,13.3221,283083.0
2018-10-12 09:40:00,16.87,16.88,16.82,16.83,151155.0,13.33,13.3379,13.2905,13.2984,151155.0
2018-10-12 09:50:00,16.83,16.85,16.82,16.85,106386.0,13.2984,13.3142,13.2905,13.3142,106386.0
2018-10-12 10:00:00,16.85,16.86,16.83,16.86,63894.0,13.3142,13.3221,13.2984,13.3221,63894.0
2018-10-12 10:10:00,16.86,16.86,16.81,16.81,92784.0,13.3221,13.3221,13.2826,13.2826,92784.0
2018-10-12 10:20:00,16.81,16.82,16.79,16.8,85335.0,13.2826,13.2905,13.2668,13.2747,85335.0
2018-10-12 10:30:00,16.79,16.85,16.79,16.84,57987.0,13.2668,13.3142,13.2668,13.3063,57987.0
2018-10-12 10:40:00,16.84,16.86,16.83,16.84,90129.0,13.3063,13.3221,13.2984,13.3063,90129.0
2018-10-12 10:50:00,16.84,16.87,16.84,16.85,65886.0,13.3063,13.33,13.3063,13.3142,65886.0
2018-10-12 11:00:00,16.85,16.87,16.83,16.86,78183.0,13.3142,13.33,13.2984,13.3221,78183.0
2018-10-12 11:10:00,16.86,16.88,16.85,16.85,67326.0,13.3221,13.3379,13.3142,13.3142,67326.0
2018-10-12 11:20:00,16.85,16.86,16.81,16.82,74085.0,13.3142,13.3221,13.2826,13.2905,74085.0
2018-10-12 11:30:00,16.81,16.83,16.81,16.81,35358.0,13.2826,13.2984,13.2826,13.2826,35358.0
2018-10-12 11:40:00,16.81,16.81,16.75,16.78,64977.0,13.2826,13.2826,13.2352,13.2589,64977.0
2018-10-12 11:50:00,16.78,16.8,16.77,16.78,50130.0,13.2589,13.2747,13.251,13.2589,50130.0
2018-10-12 12:00:00,16.78,16.78,16.74,16.76,83430.0,13.2589,13.2589,13.2273,13.2431,83430.0
2018-10-12 12:10:00,16.76,16.77,16.73,16.74,51597.0,13.2431,13.251,13.2194,13.2273,51597.0
2018-10-12 12:20:00,16.73,16.75,16.71,16.72,85383.0,13.2194,13.2352,13.2036,13.2115,85383.0
2018-10-12 12:30:00,16.73,16.74,16.69,16.7,93501.0,13.2194,13.2273,13.1878,13.1957,93501.0
2018-10-12 12:40:00,16.69,16.7,16.66,16.66,133494.0,13.1878,13.1957,13.1641,13.1641,133494.0
2018-10-12 12:50:00,16.66,16.72,16.65,16.7,295413.0,13.1641,13.2115,13.1562,13.1957,295413.0
2018-10-12 13:00:00,16.7,16.76,16.69,16.76,58557.0,13.1957,13.2431,13.1878,13.2431,58557.0
2018-10-12 13:10:00,16.76,16.77,16.73,16.73,41586.0,13.2431,13.251,13.2194,13.2194,41586.0
2018-10-12 13:20:00,16.75,16.77,16.73,16.73,98955.0,13.2352,13.251,13.2194,13.2194,98955.0
2018-10-12 13:30:00,16.72,16.72,16.68,16.68,36318.0,13.2115,13.2115,13.1799,13.1799,36318.0
2018-10-12 13:40:00,16.7,16.76,16.68,16.76,49911.0,13.1957,13.2431,13.1799,13.2431,49911.0
2018-10-12 13:50:00,16.76,16.77,16.73,16.74,25908.0,13.2431,13.251,13.2194,13.2273,25908.0
2018-10-12 14:00:00,16.74,16.74,16.7,16.71,41043.0,13.2273,13.2273,13.1957,13.2036,41043.0
2018-10-12 14:10:00,16.7,16.72,16.66,16.71,88704.0,13.1957,13.2115,13.1641,13.2036,88704.0
2018-10-12 14:20:00,16.73,16.74,16.69,16.74,76335.0,13.2194,13.2273,13.1878,13.2273,76335.0
2018-10-12 14:30:00,16.74,16.74,16.7,16.71,73221.0,13.2273,13.2273,13.1957,13.2036,73221.0
2018-10-12 14:40:00,16.71,16.71,16.68,16.7,30810.0,13.2036,13.2036,13.1799,13.1957,30810.0
2018-10-12 14:50:00,16.71,16.77,16.71,16.76,80085.0,13.2036,13.251,13.2036,13.2431,80085.0
2018-10-12 15:00:00,16.76,16.79,16.74,16.79,110598.0,13.2431,13.2668,13.2273,13.2668,110598.0
2018-10-12 15:10:00,16.8,16.81,16.76,16.77,74589.0,13.2747,13.2826,13.2431,13.251,74589.0
2018-10-12 15:20:00,16.77,16.84,16.77,16.83,82950.0,13.251,13.3063,13.251,13.2984,82950.0
2018-10-12 15:30:00,16.83,16.85,16.8,16.81,174183.0,13.2984,13.3142,13.2747,13.2826,174183.0
2018-10-12 15:40:00,16.81,16.86,16.81,16.85,162294.0,13.2826,13.3221,13.2826,13.3142,162294.0
2018-10-12 15:50:00,16.85,16.88,16.83,16.83,280296.0,13.3142,13.3379,13.2984,13.2984,280296.0
2018-10-15 09:30:00,16.81,16.86,16.79,16.86,132420.0,13.2826,13.3221,13.2668,13.3221,132420.0
2018-10-15 09:40:00,16.85,16.87,16.84,16.87,57753.0,13.3142,13.33,13.3063,13.33,57753.0
2018-10-15 09:50:00,16.87,16.88,16.84,16.86,94410.0,13.33,13.3379,13.3063,13.3221,94410.0
2018-10-15 10:00:00,16.85,16.86,16.82,16.82,51606.0,13.3142,13.3221,13.2905,13.2905,51606.0
2018-10-15 10:10:00,16.83,16.84,16.82,16.83,24498.0,13.2984,13.3063,13.2905,13.2984,24498.0
2018-10-15 10:20:00,16.83,16.87,16.83,16.87,25509.0,13.2984,13.33,13.2984,13.33,25509.0
2018-10-15 10:30:00,16.86,16.89,16.86,16.89,34377.0,13.3221,13.3458,13.3221,13.3458,34377.0
2018-10-15 10:40:00,16.89,16.9,16.88,16.88,34344.0,13.3458,13.3537,13.3379,13.3379,34344.0
2018-10-15 10:50:00,16.87,16.9,16.87,16.89,33420.0,13.33,13.3537,13.33,13.3458,33420.0
2018-10-15 11:00:00,16.89,16.9,16.88,16.88,49599.0,13.3458,13.3537,13.3379,13.3379,49599.0
2018-10-15 11:10:00,16.88,16.88,16.87,16.88,21804.0,13.3379,13.3379,13.33,13.3379,21804.0
2018-10-15 11:20:00,16.88,16.91,16.87,16.91,51090.0,13.3379,13.3616,13.33,13.3616,51090.0
2018-10-15 11:30:00,16.92,16.92,16.9,16.9,50442.0,13.3695,13.3695,13.3537,13.3537,50442.0
2018-10-15 11:40:00,16.9,16.91,16.9,16.9,30129.0,13.3537,13.3616,13.3537,13.3537,30129.0
2018-10-15 11:50:00,16.91,16.91,16.85,16.86,37098.0,13.3616,13.3616,13.3142,13.3221,37098.0
2018-10-15 12:00:00,16.85,16.85,16.83,16.83,32523.0,13.3142,13.3142,13.2984,13.2984,32523.0
2018-10-15 12:10:00,16.83,16.85,16.82,16.84,40374.0,13.2984,13.3142,13.2905,13.3063,40374.0
2018-10-15 12:20:00,16.85,16.86,16.85,16.86,29736.0,13.3142,13.3221,13.3142,13.3221,29736.0
2018-10-15 12:30:00,16.86,16.89,16.86,16.88,19746.0,13.3221,13.3458,13.3221,13.3379,19746.0
2018-10-15 12:40:00,16.88,16.9,16.88,16.9,42153.0,13.3379,13.3537,13.3379,13.3537,42153.0
2018-10-15 12:50:00,16.89,16.9,16.89,16.89,7800.0,13.3458,13.3537,13.3458,13.3458,7800.0
2018-10-15 13:00:00,16.9,16.92,16.89,16.92,23955.0,13.3537,13.3695,13.3458,13.3695,23955.0
2018-10-15 13:10:00,16.92,16.92,16.91,16.92,26409.0,13.3695,13.3695,13.3616,13.3695,26409.0
2018-10-15 13:20:00,16.91,16.91,16.89,16.9,99585.0,13.3616,13.3616,13.3458,13.3537,99585.0
2018-10-15 13:30:00,16.9,16.93,16.9,16.92,16812.0,13.3537,13.3775,13.3537,13.3695,16812.0
2018-10-15 13:40:00,16.92,16.95,16.92,16.93,21897.0,13.3695,13.3933,13.3695,13.3775,21897.0
2018-10-15 13:50:00,16.93,16.93,16.91,16.92,36915.0,13.3775,13.3775,13.3616,13.3695,36915.0
2018-10-15 14:00:00,16.92,16.92,16.89,16.9,27483.0,13.3695,13.3695,13.3458,13.3537,27483.0
2018-10-15 14:10:00,16.9,16.9,16.87,16.88,42108.0,13.3537,13.3537,13.33,13.3379,42108.0
2018-10-15 14:20:00,16.89,16.89,16.87,16.87,31161.0,13.3458,13.3458,13.33,13.33,31161.0
2018-10-15 14:30:00,16.86,16.89,16.86,16.89,22875.0,13.3221,13.3458,13.3221,13.3458,22875.0
2018-10-15 14:40:00,16.89,16.93,16.89,16.93,49473.0,13.3458,13.3775,13.3458,13.3775,49473.0
2018-10-15 14:50:00,16.93,16.95,16.93,16.93,29349.0,13.3775,13.3933,13.3775,13.3775,29349.0
2018-10-15 15:00:00,16.94,16.94,16.9,16.91,57447.0,13.3854,13.3854,13.3537,13.3616,57447.0
2018-10-15 15:10:00,16.9,16.91,16.88,16.88,58830.0,13.3537,13.3616,13.3379,13.3379,58830.0
2018-10-15 15:20:00,16.87,16.9,16.87,16.88,55836.0,13.33,13.3537,13.33,13.3379,55836.0
2018-10-15 15:30:00,16.87,16.88,16.86,16.87,100128.0,13.33,13.3379,13.3221,13.33,100128.0
2018-10-15 15:40:00,16.87,16.89,16.85,16.88,130593.0,13.33,13.3458,13.3142,13.3379,130593.0
2018-10-15 15:50:00,16.87,16.88,16.81,16.81,136272.0,13.33,13.3379,13.2826,13.2826,136272.0
2018-10-16 09:30:00,16.9,16.9,16.86,16.88,149310.0,13.3537,13.3537,13.3221,13.3379,149310.0
2018-10-16 09:40:00,16.88,16.9,16.86,16.87,73746.0,13.3379,13.3537,13.3221,13.33,73746.0
2018-10-16 09:50:00,16.87,16.9,16.86,16.9,35772.0,13.33,13.3537,13.3221,13.3537,35772.0
2018-10-16 10:00:00,16.91,16.93,16.9,16.92,56928.0,13.3616,13.3775,13.3537,13.3695,56928.0
2018-10-16 10:10:00,16.92,16.93,16.92,16.93,76572.0,13.3695,13.3775,13.3695,13.3775,76572.0
2018-10-16 10:20:00,16.93,16.94,16.92,16.92,64362.0,13.3775,13.3854,13.3695,13.3695,64362.0
2018-10-16 10:30:00,16.91,16.92,16.91,16.92,42624.0,13.3616,13.3695,13.3616,13.3695,42624.0
2018-10-16 10:40:00,16.92,16.95,16.91,16.94,77850.0,13.3695,13.3933,13.3616,13.3854,77850.0
2018-10-16 10:50:00,16.94,16.97,16.94,16.97,40221.0,13.3854,13.4091,13.3854,13.4091,40221.0
2018-10-16 11:00:00,16.96,16.96,16.95,16.96,49263.0,13.4012,13.4012,13.3933,13.4012,49263.0
2018-10-16 11:10:00,16.96,16.98,16.95,16.98,52944.0,13.4012,13.417,13.3933,13.417,52944.0
2018-10-16 11:20:00,16.99,16.99,16.98,16.99,32802.0,13.4249,13.4249,13.417,13.4249,32802.0
2018-10-16 11:30:00,16.99,17.0,16.98,17.0,89286.0,13.4249,13.4328,13.417,13.4328,89286.0
2018-10-16 11:40:00,17.0,17.0,16.99,16.99,16683.0,13.4328,13.4328,13.4249,13.4249,16683.0
2018-10-16 11:50:00,16.99,17.0,16.97,17.0,61728.0,13.4249,13.4328,13.4091,13.4328,61728.0
2018-10-16 12:00:00,17.0,17.01,17.0,17.01,21969.0,13.4328,13.4407,13.4328,13.4407,21969.0
2018-10-16 12:10:00,17.0,17.01,16.98,16.98,40839.0,13.4328,13.4407,13.417,13.417,40839.0
2018-10-16 12:20:00,16.98,16.99,16.98,16.99,27825.0,13.417,13.4249,13.417,13.4249,27825.0
2018-10-16 12:30:00,16.99,17.0,16.98,17.0,27900.0,13.4249,13.4328,13.417,13.4328,27900.0
2018-10-16 12:40:00,17.0,17.01,17.0,17.0,27237.0,13.4328,13.4407,13.4328,13.4328,27237.0
2018-10-16 12:50:00,17.01,17.01,17.0,17.0,13584.0,13.4407,13.4407,13.4328,13.4328,13584.0
2018-10-16 13:00:00,17.0,17.01,16.99,16.99,59562.0,13.4328,13.4407,13.4249,13.4249,59562.0
2018-10-16 13:10:00,16.99,17.0,16.99,17.0,63813.0,13.4249,13.4328,13.4249,13.4328,63813.0
2018-10-16 13:20:00,17.0,17.01,17.0,17.01,12729.0,13.4328,13.4407,13.4328,13.4407,12729.0
2018-10-16 13:30:00,17.02,17.03,17.02,17.02,83571.0,13.4486,13.4565,13.4486,13.4486,83571.0
2018-10-16 13:40:00,17.03,17.05,17.03,17.05,30987.0,13.4565,13.4723,13.4565,13.4723,30987.0
2018-10-16 13:50:00,17.05,17.05,17.03,17.03,18270.0,13.4723,13.4723,13.4565,13.4565,18270.0
2018-10-16 14:00:00,17.04,17.05,17.03,17.05,17703.0,13.4644,13.4723,13.4565,13.4723,17703.0
2018-10-16 14:10:00,17.05,17.06,17.04,17.05,42009.0,13.4723,13.4802,13.4644,13.4723,42009.0
2018-10-16 14:20:00,17.05,17.06,17.04,17.06,20052.0,13.4723,13.4802,13.4644,13.4802,20052.0
2018-10-16 14:30:00,17.07,17.07,17.06,17.07,44739.0,13.4881,13.4881,13.4802,13.4881,44739.0
2018-10-16 14:40:00,17.06,17.07,17.06,17.07,19749.0,13.4802,13.4881,13.4802,13.4881,19749.0
2018-10-16 14:50:00,17.07,17.07,17.04,17.04,75006.0,13.4881,13.4881,13.4644,13.4644,75006.0
2018-10-16 15:00:00,17.04,17.04,17.02,17.04,103986.0,13.4644,13.4644,13.4486,13.4644,103986.0
2018-10-16 15:10:00,17.04,17.06,17.03,17.05,38496.0,13.4644,13.4802,13.4565,13.4723,38496.0
2018-10-16 15:20:00,17.05,17.05,17.03,17.03,28869.0,13.4723,13.4723,13.4565,13.4565,28869.0
2018-10-16 15:30:00,17.03,17.05,17.02,17.05,72900.0,13.4565,13.4723,13.4486,13.4723,72900.0
2018-10-16 15:40:00,17.06,17.1,17.06,17.1,116496.0,13.4802,13.5118,13.4802,13.5118,116496.0
2018-10-16 15:50:00,17.1,17.1,17.07,17.08,166377.0,13.5118,13.5118,13.4881,13.496,166377.0
2018-10-17 09:30:00,17.02,17.03,17.0,17.0,123348.0,13.4486,13.4565,13.4328,13.4328,123348.0
2018-10-17 09:40:00,17.0,17.01,16.99,16.99,43014.0,13.4328,13.4407,13.4249,13.4249,43014.0
2018-10-17 09:50:00,16.99,17.01,16.95,16.95,52512.0,13.4249,13.4407,13.3933,13.3933,52512.0
2018-10-17 10:00:00,16.95,16.97,16.94,16.97,18540.0,13.3933,13.4091,13.3854,13.4091,18540.0
2018-10-17 10:10:00,16.97,16.97,16.92,16.92,84285.0,13.4091,13.4091,13.3695,13.3695,84285.0
2018-10-17 10:20:00,16.93,16.93,16.91,16.93,40914.0,13.3775,13.3775,13.3616,13.3775,40914.0
2018-10-17 10:30:00,16.94,16.94,16.9,16.9,44466.0,13.3854,13.3854,13.3537,13.3537,44466.0
2018-10-17 10:40:00,16.9,16.9,16.87,16.89,37887.0,13.3537,13.3537,13.33,13.3458,37887.0
2018-10-17 10:50:00,16.88,16.89,16.88,16.89,69075.0,13.3379,13.3458,13.3379,13.3458,69075.0
2018-10-17 11:00:00,16.89,16.91,16.87,16.91,38829.0,13.3458,13.3616,13.33,13.3616,38829.0
2018-10-17 11:10:00,16.91,16.92,16.9,16.92,24771.0,13.3616,13.3695,13.3537,13.3695,24771.0
2018-10-17 11:20:00,16.91,16.93,16.91,16.93,43617.0,13.3616,13.3775,13.3616,13.3775,43617.0
2018-10-17 11:30:00,16.94,16.94,16.93,16.93,44982.0,13.3854,13.3854,13.3775,13.3775,44982.0
2018-10-17 11:40:00,16.94,17.0,16.94,16.99,27915.0,13.3854,13.4328,13.3854,13.4249,27915.0
2018-10-17 11:50:00,16.99,17.01,16.98,17.01,51093.0,13.4249,13.4407,13.417,13.4407,51093.0
2018-10-17 12:00:00,17.01,17.02,17.0,17.01,26895.0,13.4407,13.4486,13.4328,13.4407,26895.0
2018-10-17 12:10:00,17.01,17.04,17.01,17.04,32979.0,13.4407,13.4644,13.4407,13.4644,32979.0
2018-10-17 12:20:00,17.04,17.04,17.03,17.03,22713.0,13.4644,13.4644,13.4565,13.4565,22713.0
2018-10-17 12:30:00,17.03,17.03,17.02,17.03,208245.0,13.4565,13.4565,13.4486,13.4565,208245.0
2018-10-17 12:40:00,17.03,17.05,17.01,17.01,29271.0,13.4565,13.4723,13.4407,13.4407,29271.0
2018-10-17 12:50:00,17.01,17.03,17.01,17.03,27327.0,13.4407,13.4565,13.4407,13.4565,27327.0
2018-10-17 13:00:00,17.03,17.05,17.03,17.04,16956.0,13.4565,13.4723,13.4565,13.4644,16956.0
2018-10-17 13:10:00,17.04,17.05,17.03,17.04,23064.0,13.4644,13.4723,13.4565,13.4644,23064.0
2018-10-17 13:20:00,17.04,17.05,17.04,17.04,16986.0,13.4644,13.4723,13.4644,13.4644,16986.0
2018-10-17 13:30:00,17.04,17.05,17.04,17.05,21990.0,13.4644,13.4723,13.4644,13.4723,21990.0
2018-10-17 13:40:00,17.05,17.05,17.04,17.04,14631.0,13.4723,13.4723,13.4644,13.4644,14631.0
2018-10-17 13:50:00,17.04,17.05,17.03,17.04,32967.0,13.4644,13.4723,13.4565,13.4644,32967.0
2018-10-17 14:00:00,17.04,17.05,17.01,17.05,18942.0,13.4644,13.4723,13.4407,13.4723,18942.0
2018-10-17 14:10:00,17.04,17.04,17.0,17.0,57006.0,13.4644,13.4644,13.4328,13.4328,57006.0
2018-10-17 14:20:00,17.0,17.0,16.96,16.98,62427.0,13.4328,13.4328,13.4012,13.417,62427.0
2018-10-17 14:30:00,16.98,16.99,16.97,16.98,34335.0,13.417,13.4249,13.4091,13.417,34335.0
2018-10-17 14:40:00,16.99,17.01,16.99,17.0,49233.0,13.4249,13.4407,13.4249,13.4328,49233.0
2018-10-17 14:50:00,17.01,17.04,17.01,17.03,46143.0,13.4407,13.4644,13.4407,13.4565,46143.0
2018-10-17 15:00:00,17.03,17.03,17.01,17.02,42630.0,13.4565,13.4565,13.4407,13.4486,42630.0
2018-10-17 15:10:00,17.02,17.03,16.99,17.0,45339.0,13.4486,13.4565,13.4249,13.4328,45339.0
2018-10-17 15:20:00,16.99,17.02,16.99,17.01,73857.0,13.4249,13.4486,13.4249,13.4407,73857.0
2018-10-17 15:30:00,17.01,17.02,16.97,16.98,54327.0,13.4407,13.4486,13.4091,13.417,54327.0
2018-10-17 15:40:00,16.98,16.98,16.95,16.97,138057.0,13.417,13.417,13.3933,13.4091,138057.0
2018-10-17 15:50:00,16.97,17.0,16.97,16.99,110883.0,13.4091,13.4328,13.4091,13.4249,110883.0
2018-10-18 09:30:00,16.94,16.94,16.91,16.91,137175.0,13.3854,13.3854,13.3616,13.3616,137175.0
2018-10-18 09:40:00,16.91,16.95,16.91,16.95,33015.0,13.3616,13.3933,13.3616,13.3933,33015.0
2018-10-18 09:50:00,16.94,16.94,16.92,16.92,42384.0,13.3854,13.3854,13.3695,13.3695,42384.0
2018-10-18 10:00:00,16.92,16.95,16.91,16.92,39063.0,13.3695,13.3933,13.3616,13.3695,39063.0
2018-10-18 10:10:00,16.92,16.97,16.92,16.96,49359.0,13.3695,13.4091,13.3695,13.4012,49359.0
2018-10-18 10:20:00,16.96,16.97,16.96,16.97,34704.0,13.4012,13.4091,13.4012,13.4091,34704.0
2018-10-18 10:30:00,16.97,17.01,16.97,17.0,33975.0,13.4091,13.4407,13.4091,13.4328,33975.0
2018-10-18 10:40:00,17.01,17.02,17.0,17.01,18516.0,13.4407,13.4486,13.4328,13.4407,18516.0
2018-10-18 10:50:00,17.01,17.03,17.0,17.02,16113.0,13.4407,13.4565,13.4328,13.4486,16113.0
2018-10-18 11:00:00,17.02,17.02,16.97,16.98,11934.0,13.4486,13.4486,13.4091,13.417,11934.0
2018-10-18 11:10:00,16.98,16.98,16.97,16.97,193866.0,13.417,13.417,13.4091,13.4091,193866.0
2018-10-18 11:20:00,16.98,16.98,16.94,16.94,18612.0,13.417,13.417,13.3854,13.3854,18612.0
2018-10-18 11:30:00,16.93,16.94,16.89,16.9,53688.0,13.3775,13.3854,13.3458,13.3537,53688.0
2018-10-18 11:40:00,16.9,16.91,16.83,16.84,57438.0,13.3537,13.3616,13.2984,13.3063,57438.0
2018-10-18 11:50:00,16.83,16.85,16.81,16.84,46719.0,13.2984,13.3142,13.2826,13.3063,46719.0
2018-10-18 12:00:00,16.83,16.86,16.82,16.83,508701.0,13.2984,13.3221,13.2905,13.2984,508701.0
2018-10-18 12:10:00,16.84,16.84,16.81,16.81,48321.0,13.3063,13.3063,13.2826,13.2826,48321.0
2018-10-18 12:20:00,16.81,16.87,16.81,16.86,38532.0,13.2826,13.33,13.2826,13.3221,38532.0
2018-10-18 12:30:00,16.84,16.87,16.83,16.86,14388.0,13.3063,13.33,13.2984,13.3221,14388.0
2018-10-18 12:40:00,16.87,16.89,16.87,16.87,59640.0,13.33,13.3458,13.33,13.33,59640.0
2018-10-18 12:50:00,16.87,16.87,16.85,16.85,747729.0,13.33,13.33,13.3142,13.3142,747729.0
2018-10-18 13:00:00,16.85,16.86,16.83,16.83,259131.0,13.3142,13.3221,13.2984,13.2984,259131.0
2018-10-18 13:10:00,16.83,16.84,16.79,16.79,70503.0,13.2984,13.3063,13.2668,13.2668,70503.0
2018-10-18 13:20:00,16.8,16.81,16.77,16.78,65547.0,13.2747,13.2826,13.251,13.2589,65547.0
2018-10-18 13:30:00,16.79,16.8,16.76,16.78,98814.0,13.2668,13.2747,13.2431,13.2589,98814.0
2018-10-18 13:40:00,16.76,16.77,16.74,16.76,35241.0,13.2431,13.251,13.2273,13.2431,35241.0
2018-10-18 13:50:00,16.77,16.77,16.74,16.76,64965.0,13.251,13.251,13.2273,13.2431,64965.0
2018-10-18 14:00:00,16.75,16.82,16.75,16.8,49812.0,13.2352,13.2905,13.2352,13.2747,49812.0
2018-10-18 14:10:00,16.8,16.81,16.77,16.78,36939.0,13.2747,13.2826,13.251,13.2589,36939.0
2018-10-18 14:20:00,16.77,16.83,16.77,16.81,24729.0,13.251,13.2984,13.251,13.2826,24729.0
2018-10-18 14:30:00,16.8,16.82,16.79,16.8,36684.0,13.2747,13.2905,13.2668,13.2747,36684.0
2018-10-18 14:40:00,16.79,16.85,16.79,16.82,29502.0,13.2668,13.3142,13.2668,13.2905,29502.0
2018-10-18 14:50:00,16.82,16.84,16.81,16.81,46710.0,13.2905,13.3063,13.2826,13.2826,46710.0
2018-10-18 15:00:00,16.81,16.82,16.77,16.77,49617.0,13.2826,13.2905,13.251,13.251,49617.0
2018-10-18 15:10:00,16.77,16.81,16.76,16.79,50151.0,13.251,13.2826,13.2431,13.2668,50151.0
2018-10-18 15:20:00,16.79,16.82,16.79,16.82,38580.0,13.2668,13.2905,13.2668,13.2905,38580.0
2018-10-18 15:30:00,16.8,16.81,16.79,16.81,32235.0,13.2747,13.2826,13.2668,13.2826,32235.0
2018-10-18 15:40:00,16.83,16.84,16.8,16.82,90258.0,13.2984,13.3063,13.2747,13.2905,90258.0
2018-10-18 15:50:00,16.81,16.82,16.79,16.82,127221.0,13.2826,13.2905,13.2668,13.2905,127221.0
2018-10-19 09:30:00,16.86,16.89,16.86,16.88,69249.0,13.3221,13.3458,13.3221,13.3379,69249.0
2018-10-19 09:40:00,16.89,16.92,16.89,16.91,45780.0,13.3458,13.3695,13.3458,13.3616,45780.0
2018-10-19 09:50:00,16.92,16.96,16.92,16.94,25095.0,13.3695,13.4012,13.3695,13.3854,25095.0
2018-10-19 10:00:00,16.95,16.98,16.93,16.97,40689.0,13.3933,13.417,13.3775,13.4091,40689.0
2018-10-19 10:10:00,16.98,16.98,16.96,16.97,59247.0,13.417,13.417,13.4012,13.4091,59247.0
2018-10-19 10:20:00,16.97,16.98,16.94,16.94,35106.0,13.4091,13.417,13.3854,13.3854,35106.0
2018-10-19 10:30:00,16.94,16.97,16.93,16.93,21606.0,13.3854,13.4091,13.3775,13.3775,21606.0
2018-10-19 10:40:00,16.93,16.95,16.93,16.93,33018.0,13.3775,13.3933,13.3775,13.3775,33018.0
2018-10-19 10:50:00,16.93,16.94,16.93,16.94,30276.0,13.3775,13.3854,13.3775,13.3854,30276.0
2018-10-19 11:00:00,16.95,16.96,16.93,16.95,23727.0,13.3933,13.4012,13.3775,13.3933,23727.0
2018-10-19 11:10:00,16.96,16.96,16.94,16.94,24144.0,13.4012,13.4012,13.3854,13.3854,24144.0
2018-10-19 11:20:00,16.94,16.94,16.91,16.92,21933.0,13.3854,13.3854,13.3616,13.3695,21933.0
2018-10-19 11:30:00,16.91,16.92,16.88,16.89,30834.0,13.3616,13.3695,13.3379,13.3458,30834.0
2018-10-19 11:40:00,16.89,16.9,16.88,16.89,25908.0,13.3458,13.3537,13.3379,13.3458,25908.0
2018-10-19 11:50:00,16.89,16.92,16.89,16.92,35325.0,13.3458,13.3695,13.3458,13.3695,35325.0
2018-10-19 12:00:00,16.93,16.93,16.9,16.91,17712.0,13.3775,13.3775,13.3537,13.3616,17712.0
2018-10-19 12:10:00,16.9,16.9,16.87,16.87,19494.0,13.3537,13.3537,13.33,13.33,19494.0
2018-10-19 12:20:00,16.87,16.87,16.84,16.85,22599.0,13.33,13.33,13.3063,13.3142,22599.0
2018-10-19 12:30:00,16.85,16.86,16.83,16.84,23118.0,13.3142,13.3221,13.2984,13.3063,23118.0
2018-10-19 12:40:00,16.84,16.86,16.83,16.85,32070.0,13.3063,13.3221,13.2984,13.3142,32070.0
2018-10-19 12:50:00,16.85,16.87,16.83,16.86,111780.0,13.3142,13.33,13.2984,13.3221,111780.0
2018-10-19 13:00:00,16.85,16.86,16.84,16.84,43056.0,13.3142,13.3221,13.3063,13.3063,43056.0
2018-10-19 13:10:00,16.86,16.91,16.86,16.9,53256.0,13.3221,13.3616,13.3221,13.3537,53256.0
2018-10-19 13:20:00,16.9,16.91,16.89,16.91,16689.0,13.3537,13.3616,13.3458,13.3616,16689.0
2018-10-19 13:30:00,16.9,16.91,16.9,16.9,19362.0,13.3537,13.3616,13.3537,13.3537,19362.0
2018-10-19 13:40:00,16.9,16.9,16.88,16.89,32316.0,13.3537,13.3537,13.3379,13.3458,32316.0
2018-10-19 13:50:00,16.9,16.9,16.87,16.88,21435.0,13.3537,13.3537,13.33,13.3379,21435.0
2018-10-19 14:00:00,16.87,16.87,16.81,16.83,164508.0,13.33,13.33,13.2826,13.2984,164508.0
2018-10-19 14:10:00,16.84,16.84,16.83,16.84,14142.0,13.3063,13.3063,13.2984,13.3063,14142.0
2018-10-19 14:20:00,16.84,16.88,16.84,16.87,75969.0,13.3063,13.3379,13.3063,13.33,75969.0
2018-10-19 14:30:00,16.86,16.89,16.86,16.88,125577.0,13.3221,13.3458,13.3221,13.3379,125577.0
2018-10-19 14:40:00,16.88,16.89,16.86,16.89,32190.0,13.3379,13.3458,13.3221,13.3458,32190.0
2018-10-19 14:50:00,16.89,16.89,16.88,16.88,62067.0,13.3458,13.3458,13.3379,13.3379,62067.0
2018-10-19 15:00:00,16.87,16.88,16.84,16.85,42771.0,13.33,13.3379,13.3063,13.3142,42771.0
2018-10-19 15:10:00,16.85,16.87,16.84,16.87,28911.0,13.3142,13.33,13.3063,13.33,28911.0
2018-10-19 15:20:00,16.87,16.9,16.86,16.9,33903.0,13.33,13.3537,13.3221,13.3537,33903.0
2018-10-19 15:30:00,16.89,16.9,16.88,16.88,54939.0,13.3458,13.3537,13.3379,13.3379,54939.0
2018-10-19 15:40:00,16.88,16.9,16.87,16.89,65028.0,13.3379,13.3537,13.33,13.3458,65028.0
2018-10-19 15:50:00,16.88,16.9,16.85,16.86,112941.0,13.3379,13.3537,13.3142,13.3221,112941.0
2018-10-22 09:30:00,16.88,16.9,16.84,16.85,135084.0,13.3379,13.3537,13.3063,13.3142,135084.0
2018-10-22 09:40:00,16.86,16.88,16.85,16.87,51174.0,13.3221,13.3379,13.3142,13.33,51174.0
2018-10-22 09:50:00,16.86,16.86,16.8,16.8,64530.0,13.3221,13.3221,13.2747,13.2747,64530.0
2018-10-22 10:00:00,16.8,16.8,16.79,16.79,21588.0,13.2747,13.2747,13.2668,13.2668,21588.0
2018-10-22 10:10:00,16.79,16.81,16.76,16.77,35025.0,13.2668,13.2826,13.2431,13.251,35025.0
2018-10-22 10:20:00,16.77,16.77,16.74,16.75,50613.0,13.251,13.251,13.2273,13.2352,50613.0
2018-10-22 10:30:00,16.74,16.78,16.74,16.78,48348.0,13.2273,13.2589,13.2273,13.2589,48348.0
2018-10-22 10:40:00,16.77,16.81,16.77,16.81,28542.0,13.251,13.2826,13.251,13.2826,28542.0
2018-10-22 10:50:00,16.81,16.83,16.8,16.81,22983.0,13.2826,13.2984,13.2747,13.2826,22983.0
2018-10-22 11:00:00,16.8,16.81,16.8,16.8,6822.0,13.2747,13.2826,13.2747,13.2747,6822.0
2018-10-22 11:10:00,16.8,16.8,16.78,16.8,18597.0,13.2747,13.2747,13.2589,13.2747,18597.0
2018-10-22 11:20:00,16.8,16.83,16.8,16.8,17763.0,13.2747,13.2984,13.2747,13.2747,17763.0
2018-10-22 11:30:00,16.8,16.8,16.77,16.78,17622.0,13.2747,13.2747,13.251,13.2589,17622.0
2018-10-22 11:40:00,16.77,16.78,16.76,16.78,32643.0,13.251,13.2589,13.2431,13.2589,32643.0
2018-10-22 11:50:00,16.78,16.78,16.74,16.76,26202.0,13.2589,13.2589,13.2273,13.2431,26202.0
2018-10-22 12:00:00,16.76,16.8,16.76,16.79,92814.0,13.2431,13.2747,13.2431,13.2668,92814.0
2018-10-22 12:10:00,16.78,16.79,16.76,16.76,13650.0,13.2589,13.2668,13.2431,13.2431,13650.0
2018-10-22 12:20:00,16.76,16.77,16.75,16.76,18831.0,13.2431,13.251,13.2352,13.2431,18831.0
2018-10-22 12:30:00,16.78,16.78,16.75,16.77,20043.0,13.2589,13.2589,13.2352,13.251,20043.0
2018-10-22 12:40:00,16.76,16.78,16.76,16.77,52089.0,13.2431,13.2589,13.2431,13.251,52089.0
2018-10-22 12:50:00,16.76,16.79,16.76,16.79,56949.0,13.2431,13.2668,13.2431,13.2668,56949.0
2018-10-22 13:00:00,16.78,16.81,16.78,16.81,34689.0,13.2589,13.2826,13.2589,13.2826,34689.0
2018-10-22 13:10:00,16.81,16.82,16.8,16.81,9342.0,13.2826,13.2905,13.2747,13.2826,9342.0
2018-10-22 13:20:00,16.81,16.82,16.79,16.79,14037.0,13.2826,13.2905,13.2668,13.2668,14037.0
2018-10-22 13:30:00,16.79,16.82,16.79,16.81,19395.0,13.2668,13.2905,13.2668,13.2826,19395.0
2018-10-22 13:40:00,16.82,16.83,16.81,16.81,13293.0,13.2905,13.2984,13.2826,13.2826,13293.0
2018-10-22 13:50:00,16.81,16.82,16.8,16.81,42450.0,13.2826,13.2905,13.2747,13.2826,42450.0
2018-10-22 14:00:00,16.81,16.82,16.81,16.81,19827.0,13.2826,13.2905,13.2826,13.2826,19827.0
2018-10-22 14:10:00,16.82,16.82,16.8,16.81,75432.0,13.2905,13.2905,13.2747,13.2826,75432.0
2018-10-22 14:20:00,16.81,16.82,16.81,16.81,22119.0,13.2826,13.2905,13.2826,13.2826,22119.0
2018-10-22 14:30:00,16.81,16.83,16.81,16.82,23919.0,13.2826,13.2984,13.2826,13.2905,23919.0
2018-10-22 14:40:00,16.83,16.85,16.82,16.84,41601.0,13.2984,13.3142,13.2905,13.3063,41601.0
2018-10-22 14:50:00,16.84,16.84,16.83,16.83,28764.0,13.3063,13.3063,13.2984,13.2984,28764.0
2018-10-22 15:00:00,16.83,16.86,16.83,16.84,49665.0,13.2984,13.3221,13.2984,13.3063,49665.0
2018-10-22 15:10:00,16.84,16.86,16.83,16.83,23682.0,13.3063,13.3221,13.2984,13.2984,23682.0
2018-10-22 15:20:00,16.84,16.84,16.83,16.84,26040.0,13.3063,13.3063,13.2984,13.3063,26040.0
2018-10-22 15:30:00,16.83,16.86,16.83,16.83,105954.0,13.2984,13.3221,13.2984,13.2984,105954.0
2018-10-22 15:40:00,16.82,16.83,16.81,16.82,251160.0,13.2905,13.2984,13.2826,13.2905,251160.0
2018-10-22 15:50:00,16.82,16.83,16.81,16.81,193806.0,13.2905,13.2984,13.2826,13.2826,193806.0
2018-10-23 09:30:00,16.58,16.63,16.57,16.58,312954.0,13.1009,13.1404,13.093,13.1009,312954.0
2018-10-23 09:40:00,16.57,16.62,16.57,16.61,127938.0,13.093,13.1325,13.093,13.1246,127938.0
2018-10-23 09:50:00,16.62,16.62,16.59,16.6,105996.0,13.1325,13.1325,13.1088,13.1167,105996.0
2018-10-23 10:00:00,16.59,16.6,16.53,16.54,127023.0,13.1088,13.1167,13.0614,13.0693,127023.0
2018-10-23 10:10:00,16.54,16.56,16.48,16.5,177942.0,13.0693,13.0851,13.0219,13.0377,177942.0
2018-10-23 10:20:00,16.5,16.55,16.5,16.53,152133.0,13.0377,13.0772,13.0377,13.0614,152133.0
2018-10-23 10:30:00,16.53,16.54,16.5,16.53,147150.0,13.0614,13.0693,13.0377,13.0614,147150.0
2018-10-23 10:40:00,16.54,16.57,16.52,16.57,117618.0,13.0693,13.093,13.0535,13.093,117618.0
2018-10-23 10:50:00,16.56,16.58,16.55,16.57,64323.0,13.0851,13.1009,13.0772,13.093,64323.0
2018-10-23 11:00:00,16.55,16.58,16.53,16.57,60579.0,13.0772,13.1009,13.0614,13.093,60579.0
2018-10-23 11:10:00,16.58,16.61,16.58,16.6,105810.0,13.1009,13.1246,13.1009,13.1167,105810.0
2018-10-23 11:20:00,16.6,16.61,16.59,16.59,41682.0,13.1167,13.1246,13.1088,13.1088,41682.0
2018-10-23 11:30:00,16.6,16.61,16.57,16.57,49116.0,13.1167,13.1246,13.093,13.093,49116.0
2018-10-23 11:40:00,16.57,16.58,16.56,16.57,49110.0,13.093,13.1009,13.0851,13.093,49110.0
2018-10-23 11:50:00,16.57,16.57,16.54,16.54,61947.0,13.093,13.093,13.0693,13.0693,61947.0
2018-10-23 12:00:00,16.54,16.6,16.54,16.6,98469.0,13.0693,13.1167,13.0693,13.1167,98469.0
2018-10-23 12:10:00,16.59,16.61,16.59,16.61,36117.0,13.1088,13.1246,13.1088,13.1246,36117.0
2018-10-23 12:20:00,16.61,16.63,16.59,16.62,77865.0,13.1246,13.1404,13.1088,13.1325,77865.0
2018-10-23 12:30:00,16.63,16.65,16.62,16.63,85164.0,13.1404,13.1562,13.1325,13.1404,85164.0
2018-10-23 12:40:00,16.63,16.64,16.62,16.63,89103.0,13.1404,13.1483,13.1325,13.1404,89103.0
2018-10-23 12:50:00,16.63,16.63,16.61,16.62,37986.0,13.1404,13.1404,13.1246,13.1325,37986.0
2018-10-23 13:00:00,16.61,16.7,16.61,16.7,114573.0,13.1246,13.1957,13.1246,13.1957,114573.0
2018-10-23 13:10:00,16.7,16.7,16.68,16.68,99945.0,13.1957,13.1957,13.1799,13.1799,99945.0
2018-10-23 13:20:00,16.68,16.72,16.68,16.7,36429.0,13.1799,13.2115,13.1799,13.1957,36429.0
2018-10-23 13:30:00,16.7,16.72,16.67,16.68,116403.0,13.1957,13.2115,13.172,13.1799,116403.0
2018-10-23 13:40:00,16.69,16.69,16.66,16.66,485601.0,13.1878,13.1878,13.1641,13.1641,485601.0
2018-10-23 13:50:00,16.66,16.68,16.64,16.65,32808.0,13.1641,13.1799,13.1483,13.1562,32808.0
2018-10-23 14:00:00,16.65,16.69,16.65,16.69,23520.0,13.1562,13.1878,13.1562,13.1878,23520.0
2018-10-23 14:10:00,16.69,16.74,16.69,16.74,84372.0,13.1878,13.2273,13.1878,13.2273,84372.0
2018-10-23 14:20:00,16.74,16.76,16.72,16.73,76356.0,13.2273,13.2431,13.2115,13.2194,76356.0
2018-10-23 14:30:00,16.73,16.77,16.73,16.76,31728.0,13.2194,13.251,13.2194,13.2431,31728.0
2018-10-23 14:40:00,16.77,16.78,16.75,16.77,23262.0,13.251,13.2589,13.2352,13.251,23262.0
2018-10-23 14:50:00,16.77,16.8,16.77,16.8,57684.0,13.251,13.2747,13.251,13.2747,57684.0
2018-10-23 15:00:00,16.78,16.8,16.78,16.79,59595.0,13.2589,13.2747,13.2589,13.2668,59595.0
2018-10-23 15:10:00,16.79,16.81,16.77,16.78,65547.0,13.2668,13.2826,13.251,13.2589,65547.0
2018-10-23 15:20:00,16.79,16.82,16.78,16.78,66291.0,13.2668,13.2905,13.2589,13.2589,66291.0
2018-10-23 15:30:00,16.79,16.8,16.76,16.76,66675.0,13.2668,13.2747,13.2431,13.2431,66675.0
2018-10-23 15:40:00,16.76,16.77,16.74,16.76,82776.0,13.2431,13.251,13.2273,13.2431,82776.0
2018-10-23 15:50:00,16.75,16.76,16.71,16.73,301428.0,13.2352,13.2431,13.2036,13.2194,301428.0
2018-10-24 09:30:00,16.69,16.71,16.67,16.7,106173.0,13.1878,13.2036,13.172,13.1957,106173.0
2018-10-24 09:40:00,16.7,16.73,16.68,16.68,69186.0,13.1957,13.2194,13.1799,13.1799,69186.0
2018-10-24 09:50:00,16.68,16.71,16.68,16.69,27837.0,13.1799,13.2036,13.1799,13.1878,27837.0
2018-10-24 10:00:00,16.69,16.71,16.67,16.71,60060.0,13.1878,13.2036,13.172,13.2036,60060.0
2018-10-24 10:10:00,16.71,16.72,16.67,16.67,34416.0,13.2036,13.2115,13.172,13.172,34416.0
2018-10-24 10:20:00,16.68,16.69,16.66,16.67,69099.0,13.1799,13.1878,13.1641,13.172,69099.0
2018-10-24 10:30:00,16.67,16.7,16.67,16.67,48969.0,13.172,13.1957,13.172,13.172,48969.0
2018-10-24 10:40:00,16.67,16.69,16.64,16.65,38760.0,13.172,13.1878,13.1483,13.1562,38760.0
2018-10-24 10:50:00,16.65,16.66,16.63,16.63,32694.0,13.1562,13.1641,13.1404,13.1404,32694.0
2018-10-24 11:00:00,16.64,16.64,16.54,16.54,99999.0,13.1483,13.1483,13.0693,13.0693,99999.0
2018-10-24 11:10:00,16.55,16.6,16.55,16.57,63549.0,13.0772,13.1167,13.0772,13.093,63549.0
2018-10-24 11:20:00,16.57,16.61,16.57,16.58,64806.0,13.093,13.1246,13.093,13.1009,64806.0
2018-10-24 11:30:00,16.58,16.61,16.57,16.61,31497.0,13.1009,13.1246,13.093,13.1246,31497.0
2018-10-24 11:40:00,16.61,16.66,16.59,16.65,72312.0,13.1246,13.1641,13.1088,13.1562,72312.0
2018-10-24 11:50:00,16.64,16.72,16.63,16.7,72507.0,13.1483,13.2115,13.1404,13.1957,72507.0
2018-10-24 12:00:00,16.7,16.7,16.68,16.68,27804.0,13.1957,13.1957,13.1799,13.1799,27804.0
2018-10-24 12:10:00,16.68,16.71,16.67,16.67,33432.0,13.1799,13.2036,13.172,13.172,33432.0
2018-10-24 12:20:00,16.67,16.69,16.66,16.68,151629.0,13.172,13.1878,13.1641,13.1799,151629.0
2018-10-24 12:30:00,16.68,16.69,16.64,16.64,15075.0,13.1799,13.1878,13.1483,13.1483,15075.0
2018-10-24 12:40:00,16.64,16.64,16.62,16.63,11817.0,13.1483,13.1483,13.1325,13.1404,11817.0
2018-10-24 12:50:00,16.63,16.67,16.61,16.66,24873.0,13.1404,13.172,13.1246,13.1641,24873.0
2018-10-24 13:00:00,16.65,16.65,16.58,16.58,53316.0,13.1562,13.1562,13.1009,13.1009,53316.0
2018-10-24 13:10:00,16.58,16.63,16.57,16.63,47091.0,13.1009,13.1404,13.093,13.1404,47091.0
2018-10-24 13:20:00,16.63,16.63,16.59,16.6,32121.0,13.1404,13.1404,13.1088,13.1167,32121.0
2018-10-24 13:30:00,16.6,16.62,16.56,16.58,62013.0,13.1167,13.1325,13.0851,13.1009,62013.0
2018-10-24 13:40:00,16.58,16.64,16.58,16.63,58152.0,13.1009,13.1483,13.1009,13.1404,58152.0
2018-10-24 13:50:00,16.62,16.64,16.58,16.59,25800.0,13.1325,13.1483,13.1009,13.1088,25800.0
2018-10-24 14:00:00,16.59,16.6,16.56,16.57,35154.0,13.1088,13.1167,13.0851,13.093,35154.0
2018-10-24 14:10:00,16.57,16.59,16.55,16.59,41556.0,13.093,13.1088,13.0772,13.1088,41556.0
2018-10-24 14:20:00,16.58,16.64,16.57,16.64,128100.0,13.1009,13.1483,13.093,13.1483,128100.0
2018-10-24 14:30:00,16.65,16.67,16.64,16.66,56487.0,13.1562,13.172,13.1483,13.1641,56487.0
2018-10-24 14:40:00,16.65,16.66,16.58,16.59,85248.0,13.1562,13.1641,13.1009,13.1088,85248.0
2018-10-24 14:50:00,16.59,16.61,16.58,16.59,72420.0,13.1088,13.1246,13.1009,13.1088,72420.0
2018-10-24 15:00:00,16.59,16.59,16.52,16.54,91671.0,13.1088,13.1088,13.0535,13.0693,91671.0
2018-10-24 15:10:00,16.54,16.57,16.53,16.54,58392.0,13.0693,13.093,13.0614,13.0693,58392.0
2018-10-24 15:20:00,16.52,16.52,16.47,16.47,116415.0,13.0535,13.0535,13.014,13.014,116415.0
2018-10-24 15:30:00,16.47,16.49,16.45,16.48,351819.0,13.014,13.0298,12.9982,13.0219,351819.0
2018-10-24 15:40:00,16.48,16.51,16.42,16.43,183021.0,13.0219,13.0456,12.9745,12.9824,183021.0
2018-10-24 15:50:00,16.42,16.44,16.32,16.35,594816.0,12.9745,12.9903,12.8955,12.9192,594816.0
2018-10-25 09:30:00,16.42,16.42,16.33,16.4,215316.0,12.9745,12.9745,12.9034,12.9587,215316.0
2018-10-25 09:40:00,16.4,16.44,16.36,16.44,115242.0,12.9587,12.9903,12.9271,12.9903,115242.0
2018-10-25 09:50:00,16.43,16.45,16.42,16.44,88206.0,12.9824,12.9982,12.9745,12.9903,88206.0
2018-10-25 10:00:00,16.43,16.48,16.43,16.46,80541.0,12.9824,13.0219,12.9824,13.0061,80541.0
2018-10-25 10:10:00,16.46,16.48,16.44,16.46,82752.0,13.0061,13.0219,12.9903,13.0061,82752.0
2018-10-25 10:20:00,16.46,16.48,16.44,16.48,54885.0,13.0061,13.0219,12.9903,13.0219,54885.0
2018-10-25 10:30:00,16.48,16.51,16.47,16.47,177732.0,13.0219,13.0456,13.014,13.014,177732.0
2018-10-25 10:40:00,16.46,16.5,16.46,16.46,160575.0,13.0061,13.0377,13.0061,13.0061,160575.0
2018-10-25 10:50:00,16.48,16.49,16.46,16.47,44574.0,13.0219,13.0298,13.0061,13.014,44574.0
2018-10-25 11:00:00,16.46,16.48,16.42,16.44,52575.0,13.0061,13.0219,12.9745,12.9903,52575.0
2018-10-25 11:10:00,16.45,16.46,16.42,16.46,109524.0,12.9982,13.0061,12.9745,13.0061,109524.0
2018-10-25 11:20:00,16.47,16.53,16.47,16.53,104892.0,13.014,13.0614,13.014,13.0614,104892.0
2018-10-25 11:30:00,16.53,16.54,16.5,16.5,95094.0,13.0614,13.0693,13.0377,13.0377,95094.0
2018-10-25 11:40:00,16.5,16.51,16.48,16.51,25299.0,13.0377,13.0456,13.0219,13.0456,25299.0
2018-10-25 11:50:00,16.51,16.51,16.49,16.49,39588.0,13.0456,13.0456,13.0298,13.0298,39588.0
2018-10-25 12:00:00,16.49,16.49,16.47,16.48,94215.0,13.0298,13.0298,13.014,13.0219,94215.0
2018-10-25 12:10:00,16.48,16.49,16.45,16.45,34671.0,13.0219,13.0298,12.9982,12.9982,34671.0
2018-10-25 12:20:00,16.45,16.47,16.45,16.46,59718.0,12.9982,13.014,12.9982,13.0061,59718.0
2018-10-25 12:30:00,16.46,16.5,16.46,16.5,23097.0,13.0061,13.0377,13.0061,13.0377,23097.0
2018-10-25 12:40:00,16.5,16.52,16.48,16.51,183750.0,13.0377,13.0535,13.0219,13.0456,183750.0
2018-10-25 12:50:00,16.52,16.53,16.51,16.53,29301.0,13.0535,13.0614,13.0456,13.0614,29301.0
2018-10-25 13:00:00,16.53,16.54,16.49,16.49,13461.0,13.0614,13.0693,13.0298,13.0298,13461.0
2018-10-25 13:10:00,16.49,16.5,16.48,16.49,177624.0,13.0298,13.0377,13.0219,13.0298,177624.0
2018-10-25 13:20:00,16.49,16.52,16.49,16.52,28239.0,13.0298,13.0535,13.0298,13.0535,28239.0
2018-10-25 13:30:00,16.52,16.56,16.52,16.55,19503.0,13.0535,13.0851,13.0535,13.0772,19503.0
2018-10-25 13:40:00,16.55,16.56,16.54,16.55,47976.0,13.0772,13.0851,13.0693,13.0772,47976.0
2018-10-25 13:50:00,16.55,16.55,16.52,16.52,29283.0,13.0772,13.0772,13.0535,13.0535,29283.0
2018-10-25 14:00:00,16.52,16.55,16.51,16.55,44781.0,13.0535,13.0772,13.0456,13.0772,44781.0
2018-10-25 14:10:00,16.53,16.56,16.53,16.54,19656.0,13.0614,13.0851,13.0614,13.0693,19656.0
2018-10-25 14:20:00,16.54,16.57,16.53,16.56,49257.0,13.0693,13.093,13.0614,13.0851,49257.0
2018-10-25 14:30:00,16.56,16.6,16.56,16.59,103401.0,13.0851,13.1167,13.0851,13.1088,103401.0
2018-10-25 14:40:00,16.59,16.61,16.58,16.6,49866.0,13.1088,13.1246,13.1009,13.1167,49866.0
2018-10-25 14:50:00,16.59,16.6,16.57,16.58,28320.0,13.1088,13.1167,13.093,13.1009,28320.0
2018-10-25 15:00:00,16.58,16.59,16.57,16.57,39576.0,13.1009,13.1088,13.093,13.093,39576.0
2018-10-25 15:10:00,16.57,16.61,16.57,16.6,57576.0,13.093,13.1246,13.093,13.1167,57576.0
2018-10-25 15:20:00,16.6,16.6,16.57,16.58,68766.0,13.1167,13.1167,13.093,13.1009,68766.0
2018-10-25 15:30:00,16.59,16.6,16.54,16.55,120378.0,13.1088,13.1167,13.0693,13.0772,120378.0
2018-10-25 15:40:00,16.55,16.56,16.51,16.53,97335.0,13.0772,13.0851,13.0456,13.0614,97335.0
2018-10-25 15:50:00,16.52,16.52,16.48,16.52,264519.0,13.0535,13.0535,13.0219,13.0535,264519.0
2018-10-26 09:30:00,16.4,16.43,16.32,16.38,150708.0,12.9587,12.9824,12.8955,12.9429,150708.0
2018-10-26 09:40:00,16.38,16.42,16.36,16.42,66546.0,12.9429,12.9745,12.9271,12.9745,66546.0
2018-10-26 09:50:00,16.4,16.41,16.36,16.37,104127.0,12.9587,12.9666,12.9271,12.935,104127.0
2018-10-26 10:00:00,16.37,16.37,16.23,16.27,365418.0,12.935,12.935,12.8243,12.8559,365418.0
2018-10-26 10:10:00,16.28,16.31,16.27,16.29,124554.0,12.8638,12.8875,12.8559,12.8717,124554.0
2018-10-26 10:20:00,16.3,16.36,16.29,16.31,185118.0,12.8796,12.9271,12.8717,12.8875,185118.0
2018-10-26 10:30:00,16.3,16.3,16.25,16.27,204054.0,12.8796,12.8796,12.8401,12.8559,204054.0
2018-10-26 10:40:00,16.27,16.29,16.21,16.24,218757.0,12.8559,12.8717,12.8085,12.8322,218757.0
2018-10-26 10:50:00,16.24,16.26,16.2,16.2,240954.0,12.8322,12.848,12.8006,12.8006,240954.0
2018-10-26 11:00:00,16.19,16.28,16.19,16.26,175650.0,12.7927,12.8638,12.7927,12.848,175650.0
2018-10-26 11:10:00,16.26,16.31,16.25,16.28,159375.0,12.848,12.8875,12.8401,12.8638,159375.0
2018-10-26 11:20:00,16.29,16.34,16.27,16.33,144561.0,12.8717,12.9113,12.8559,12.9034,144561.0
2018-10-26 11:30:00,16.34,16.39,16.33,16.34,148749.0,12.9113,12.9508,12.9034,12.9113,148749.0
2018-10-26 11:40:00,16.34,16.36,16.3,16.32,110520.0,12.9113,12.9271,12.8796,12.8955,110520.0
2018-10-26 11:50:00,16.32,16.37,16.32,16.33,84111.0,12.8955,12.935,12.8955,12.9034,84111.0
2018-10-26 12:00:00,16.34,16.39,16.32,16.38,115398.0,12.9113,12.9508,12.8955,12.9429,115398.0
2018-10-26 12:10:00,16.38,16.38,16.34,16.37,81888.0,12.9429,12.9429,12.9113,12.935,81888.0
2018-10-26 12:20:00,16.37,16.41,16.37,16.39,151926.0,12.935,12.9666,12.935,12.9508,151926.0
2018-10-26 12:30:00,16.39,16.43,16.38,16.4,80754.0,12.9508,12.9824,12.9429,12.9587,80754.0
2018-10-26 12:40:00,16.4,16.47,16.4,16.47,121686.0,12.9587,13.014,12.9587,13.014,121686.0
2018-10-26 12:50:00,16.47,16.47,16.42,16.43,42513.0,13.014,13.014,12.9745,12.9824,42513.0
2018-10-26 13:00:00,16.44,16.48,16.44,16.44,61008.0,12.9903,13.0219,12.9903,12.9903,61008.0
2018-10-26 13:10:00,16.44,16.46,16.41,16.43,84462.0,12.9903,13.0061,12.9666,12.9824,84462.0
2018-10-26 13:20:00,16.43,16.45,16.41,16.41,30786.0,12.9824,12.9982,12.9666,12.9666,30786.0
2018-10-26 13:30:00,16.4,16.4,16.34,16.35,37410.0,12.9587,12.9587,12.9113,12.9192,37410.0
2018-10-26 13:40:00,16.35,16.4,16.35,16.4,361458.0,12.9192,12.9587,12.9192,12.9587,361458.0
2018-10-26 13:50:00,16.39,16.43,16.38,16.42,75828.0,12.9508,12.9824,12.9429,12.9745,75828.0
2018-10-26 14:00:00,16.42,16.43,16.35,16.37,69018.0,12.9745,12.9824,12.9192,12.935,69018.0
2018-10-26 14:10:00,16.37,16.39,16.34,16.35,90861.0,12.935,12.9508,12.9113,12.9192,90861.0
2018-10-26 14:20:00,16.36,16.39,16.32,16.36,99696.0,12.9271,12.9508,12.8955,12.9271,99696.0
2018-10-26 14:30:00,16.36,16.41,16.36,16.39,131127.0,12.9271,12.9666,12.9271,12.9508,131127.0
2018-10-26 14:40:00,16.39,16.4,16.34,16.34,109635.0,12.9508,12.9587,12.9113,12.9113,109635.0
2018-10-26 14:50:00,16.34,16.34,16.27,16.28,77127.0,12.9113,12.9113,12.8559,12.8638,77127.0
2018-10-26 15:00:00,16.28,16.29,16.24,16.27,331143.0,12.8638,12.8717,12.8322,12.8559,331143.0
2018-10-26 15:10:00,16.28,16.32,16.23,16.31,541959.0,12.8638,12.8955,12.8243,12.8875,541959.0
2018-10-26 15:20:00,16.31,16.36,16.31,16.33,240639.0,12.8875,12.9271,12.8875,12.9034,240639.0
2018-10-26 15:30:00,16.33,16.36,16.27,16.32,372900.0,12.9034,12.9271,12.8559,12.8955,372900.0
2018-10-26 15:40:00,16.32,16.39,16.27,16.36,468861.0,12.8955,12.9508,12.8559,12.9271,468861.0
2018-10-26 15:50:00,16.36,16.41,16.29,16.32,623739.0,12.9271,12.9666,12.8717,12.8955,623739.0
2018-10-29 09:30:00,16.48,16.5,16.48,16.48,198813.0,13.0219,13.0377,13.0219,13.0219,198813.0
2018-10-29 09:40:00,16.48,16.54,16.48,16.53,160467.0,13.0219,13.0693,13.0219,13.0614,160467.0
2018-10-29 09:50:00,16.52,16.54,16.5,16.54,59763.0,13.0535,13.0693,13.0377,13.0693,59763.0
2018-10-29 10:00:00,16.56,16.61,16.56,16.61,50826.0,13.0851,13.1246,13.0851,13.1246,50826.0
2018-10-29 10:10:00,16.61,16.61,16.59,16.6,64089.0,13.1246,13.1246,13.1088,13.1167,64089.0
2018-10-29 10:20:00,16.6,16.61,16.59,16.6,61287.0,13.1167,13.1246,13.1088,13.1167,61287.0
2018-10-29 10:30:00,16.6,16.61,16.56,16.57,46068.0,13.1167,13.1246,13.0851,13.093,46068.0
2018-10-29 10:40:00,16.57,16.57,16.54,16.55,41226.0,13.093,13.093,13.0693,13.0772,41226.0
2018-10-29 10:50:00,16.55,16.59,16.55,16.57,50661.0,13.0772,13.1088,13.0772,13.093,50661.0
2018-10-29 11:00:00,16.59,16.59,16.56,16.57,30498.0,13.1088,13.1088,13.0851,13.093,30498.0
2018-10-29 11:10:00,16.56,16.56,16.53,16.54,73452.0,13.0851,13.0851,13.0614,13.0693,73452.0
2018-10-29 11:20:00,16.54,16.57,16.54,16.57,59586.0,13.0693,13.093,13.0693,13.093,59586.0
2018-10-29 11:30:00,16.57,16.58,16.55,16.57,42105.0,13.093,13.1009,13.0772,13.093,42105.0
2018-10-29 11:40:00,16.57,16.59,16.57,16.58,35136.0,13.093,13.1088,13.093,13.1009,35136.0
2018-10-29 11:50:00,16.58,16.58,16.52,16.52,71532.0,13.1009,13.1009,13.0535,13.0535,71532.0
2018-10-29 12:00:00,16.51,16.53,16.51,16.51,47961.0,13.0456,13.0614,13.0456,13.0456,47961.0
2018-10-29 12:10:00,16.51,16.53,16.49,16.52,43827.0,13.0456,13.0614,13.0298,13.0535,43827.0
2018-10-29 12:20:00,16.52,16.52,16.48,16.51,64608.0,13.0535,13.0535,13.0219,13.0456,64608.0
2018-10-29 12:30:00,16.52,16.53,16.5,16.53,36585.0,13.0535,13.0614,13.0377,13.0614,36585.0
2018-10-29 12:40:00,16.52,16.55,16.52,16.52,64227.0,13.0535,13.0772,13.0535,13.0535,64227.0
2018-10-29 12:50:00,16.53,16.54,16.49,16.5,217938.0,13.0614,13.0693,13.0298,13.0377,217938.0
2018-10-29 13:00:00,16.51,16.57,16.51,16.57,103713.0,13.0456,13.093,13.0456,13.093,103713.0
2018-10-29 13:10:00,16.57,16.57,16.54,16.55,50355.0,13.093,13.093,13.0693,13.0772,50355.0
2018-10-29 13:20:00,16.55,16.56,16.53,16.53,42507.0,13.0772,13.0851,13.0614,13.0614,42507.0
2018-10-29 13:30:00,16.53,16.57,16.53,16.57,35502.0,13.0614,13.093,13.0614,13.093,35502.0
2018-10-29 13:40:00,16.55,16.57,16.53,16.55,45087.0,13.0772,13.093,13.0614,13.0772,45087.0
2018-10-29 13:50:00,16.55,16.58,16.53,16.53,71922.0,13.0772,13.1009,13.0614,13.0614,71922.0
2018-10-29 14:00:00,16.53,16.53,16.49,16.51,72612.0,13.0614,13.0614,13.0298,13.0456,72612.0
2018-10-29 14:10:00,16.51,16.51,16.44,16.46,416178.0,13.0456,13.0456,12.9903,13.0061,416178.0
2018-10-29 14:20:00,16.45,16.47,16.44,16.44,87063.0,12.9982,13.014,12.9903,12.9903,87063.0
2018-10-29 14:30:00,16.44,16.45,16.42,16.43,60927.0,12.9903,12.9982,12.9745,12.9824,60927.0
2018-10-29 14:40:00,16.43,16.47,16.43,16.44,62466.0,12.9824,13.014,12.9824,12.9903,62466.0
2018-10-29 14:50:00,16.43,16.43,16.39,16.41,174483.0,12.9824,12.9824,12.9508,12.9666,174483.0
2018-10-29 15:00:00,16.41,16.41,16.34,16.35,175068.0,12.9666,12.9666,12.9113,12.9192,175068.0
2018-10-29 15:10:00,16.35,16.36,16.28,16.33,371256.0,12.9192,12.9271,12.8638,12.9034,371256.0
2018-10-29 15:20:00,16.33,16.33,16.28,16.31,456315.0,12.9034,12.9034,12.8638,12.8875,456315.0
2018-10-29 15:30:00,16.3,16.31,16.25,16.26,524091.0,12.8796,12.8875,12.8401,12.848,524091.0
2018-10-29 15:40:00,16.26,16.33,16.17,16.3,546426.0,12.848,12.9034,12.7769,12.8796,546426.0
2018-10-29 15:50:00,16.3,16.37,16.3,16.36,382983.0,12.8796,12.935,12.8796,12.9271,382983.0
2018-10-30 09:30:00,16.39,16.48,16.39,16.48,130401.0,12.9508,13.0219,12.9508,13.0219,130401.0
2018-10-30 09:40:00,16.49,16.55,16.49,16.55,127287.0,13.0298,13.0772,13.0298,13.0772,127287.0
2018-10-30 09:50:00,16.55,16.63,16.54,16.62,192369.0,13.0772,13.1404,13.0693,13.1325,192369.0
2018-10-30 10:00:00,16.63,16.63,16.57,16.57,83574.0,13.1404,13.1404,13.093,13.093,83574.0
2018-10-30 10:10:00,16.58,16.62,16.56,16.59,161397.0,13.1009,13.1325,13.0851,13.1088,161397.0
2018-10-30 10:20:00,16.59,16.61,16.55,16.56,105000.0,13.1088,13.1246,13.0772,13.0851,105000.0
2018-10-30 10:30:00,16.57,16.57,16.5,16.52,86766.0,13.093,13.093,13.0377,13.0535,86766.0
2018-10-30 10:40:00,16.52,16.53,16.5,16.52,159612.0,13.0535,13.0614,13.0377,13.0535,159612.0
2018-10-30 10:50:00,16.52,16.53,16.48,16.5,152061.0,13.0535,13.0614,13.0219,13.0377,152061.0
2018-10-30 11:00:00,16.5,16.54,16.48,16.54,68421.0,13.0377,13.0693,13.0219,13.0693,68421.0
2018-10-30 11:10:00,16.54,16.54,16.49,16.51,45102.0,13.0693,13.0693,13.0298,13.0456,45102.0
2018-10-30 11:20:00,16.53,16.57,16.5,16.57,97872.0,13.0614,13.093,13.0377,13.093,97872.0
2018-10-30 11:30:00,16.57,16.59,16.56,16.58,70875.0,13.093,13.1088,13.0851,13.1009,70875.0
2018-10-30 11:40:00,16.59,16.62,16.58,16.62,67599.0,13.1088,13.1325,13.1009,13.1325,67599.0
2018-10-30 11:50:00,16.62,16.62,16.55,16.55,79884.0,13.1325,13.1325,13.0772,13.0772,79884.0
2018-10-30 12:00:00,16.56,16.58,16.54,16.57,65499.0,13.0851,13.1009,13.0693,13.093,65499.0
2018-10-30 12:10:00,16.57,16.58,16.53,16.55,154071.0,13.093,13.1009,13.0614,13.0772,154071.0
2018-10-30 12:20:00,16.55,16.56,16.53,16.56,48108.0,13.0772,13.0851,13.0614,13.0851,48108.0
2018-10-30 12:30:00,16.55,16.56,16.51,16.55,98130.0,13.0772,13.0851,13.0456,13.0772,98130.0
2018-10-30 12:40:00,16.55,16.56,16.53,16.56,24453.0,13.0772,13.0851,13.0614,13.0851,24453.0
2018-10-30 12:50:00,16.56,16.56,16.5,16.5,60378.0,13.0851,13.0851,13.0377,13.0377,60378.0
2018-10-30 13:00:00,16.5,16.52,16.49,16.52,89565.0,13.0377,13.0535,13.0298,13.0535,89565.0
2018-10-30 13:10:00,16.51,16.52,16.48,16.52,71703.0,13.0456,13.0535,13.0219,13.0535,71703.0
2018-10-30 13:20:00,16.52,16.54,16.49,16.5,52500.0,13.0535,13.0693,13.0298,13.0377,52500.0
2018-10-30 13:30:00,16.49,16.5,16.47,16.5,43794.0,13.0298,13.0377,13.014,13.0377,43794.0
2018-10-30 13:40:00,16.5,16.55,16.5,16.55,40314.0,13.0377,13.0772,13.0377,13.0772,40314.0
2018-10-30 13:50:00,16.55,16.57,16.53,16.57,68214.0,13.0772,13.093,13.0614,13.093,68214.0
2018-10-30 14:00:00,16.57,16.57,16.51,16.51,46965.0,13.093,13.093,13.0456,13.0456,46965.0
2018-10-30 14:10:00,16.5,16.52,16.5,16.5,32817.0,13.0377,13.0535,13.0377,13.0377,32817.0
2018-10-30 14:20:00,16.51,16.55,16.5,16.52,126360.0,13.0456,13.0772,13.0377,13.0535,126360.0
2018-10-30 14:30:00,16.52,16.55,16.5,16.53,73407.0,13.0535,13.0772,13.0377,13.0614,73407.0
2018-10-30 14:40:00,16.54,16.55,16.52,16.54,48150.0,13.0693,13.0772,13.0535,13.0693,48150.0
2018-10-30 14:50:00,16.55,16.62,16.55,16.61,133419.0,13.0772,13.1325,13.0772,13.1246,133419.0
2018-10-30 15:00:00,16.6,16.6,16.56,16.6,92694.0,13.1167,13.1167,13.0851,13.1167,92694.0
2018-10-30 15:10:00,16.59,16.64,16.59,16.62,183396.0,13.1088,13.1483,13.1088,13.1325,183396.0
2018-10-30 15:20:00,16.62,16.66,16.59,16.65,241200.0,13.1325,13.1641,13.1088,13.1562,241200.0
2018-10-30 15:30:00,16.66,16.66,16.63,16.64,274773.0,13.1641,13.1641,13.1404,13.1483,274773.0
2018-10-30 15:40:00,16.64,16.67,16.64,16.66,179658.0,13.1483,13.172,13.1483,13.1641,179658.0
2018-10-30 15:50:00,16.66,16.71,16.66,16.69,332934.0,13.1641,13.2036,13.1641,13.1878,332934.0
2018-10-31 09:30:00,16.77,16.78,16.67,16.7,160128.0,13.251,13.2589,13.172,13.1957,160128.0
2018-10-31 09:40:00,16.7,16.73,16.7,16.7,96972.0,13.1957,13.2194,13.1957,13.1957,96972.0
2018-10-31 09:50:00,16.71,16.72,16.7,16.71,34779.0,13.2036,13.2115,13.1957,13.2036,34779.0
2018-10-31 10:00:00,16.71,16.71,16.68,16.68,40020.0,13.2036,13.2036,13.1799,13.1799,40020.0
2018-10-31 10:10:00,16.69,16.7,16.67,16.7,35685.0,13.1878,13.1957,13.172,13.1957,35685.0
2018-10-31 10:20:00,16.7,16.73,16.69,16.72,25383.0,13.1957,13.2194,13.1878,13.2115,25383.0
2018-10-31 10:30:00,16.72,16.73,16.72,16.73,31845.0,13.2115,13.2194,13.2115,13.2194,31845.0
2018-10-31 10:40:00,16.72,16.74,16.72,16.72,61764.0,13.2115,13.2273,13.2115,13.2115,61764.0
2018-10-31 10:50:00,16.72,16.72,16.7,16.71,25599.0,13.2115,13.2115,13.1957,13.2036,25599.0
2018-10-31 11:00:00,16.71,16.71,16.68,16.7,34209.0,13.2036,13.2036,13.1799,13.1957,34209.0
2018-10-31 11:10:00,16.7,16.71,16.69,16.69,28845.0,13.1957,13.2036,13.1878,13.1878,28845.0
2018-10-31 11:20:00,16.7,16.72,16.69,16.72,25929.0,13.1957,13.2115,13.1878,13.2115,25929.0
2018-10-31 11:30:00,16.71,16.72,16.69,16.72,36546.0,13.2036,13.2115,13.1878,13.2115,36546.0
2018-10-31 11:40:00,16.73,16.73,16.69,16.69,24903.0,13.2194,13.2194,13.1878,13.1878,24903.0
2018-10-31 11:50:00,16.7,16.72,16.69,16.71,37389.0,13.1957,13.2115,13.1878,13.2036,37389.0
2018-10-31 12:00:00,16.71,16.71,16.67,16.69,43182.0,13.2036,13.2036,13.172,13.1878,43182.0
2018-10-31 12:10:00,16.69,16.7,16.68,16.69,42795.0,13.1878,13.1957,13.1799,13.1878,42795.0
2018-10-31 12:20:00,16.68,16.71,16.68,16.7,13611.0,13.1799,13.2036,13.1799,13.1957,13611.0
2018-10-31 12:30:00,16.7,16.72,16.69,16.72,16662.0,13.1957,13.2115,13.1878,13.2115,16662.0
2018-10-31 12:40:00,16.72,16.73,16.71,16.72,23502.0,13.2115,13.2194,13.2036,13.2115,23502.0
2018-10-31 12:50:00,16.72,16.75,16.71,16.74,118263.0,13.2115,13.2352,13.2036,13.2273,118263.0
2018-10-31 13:00:00,16.74,16.74,16.73,16.74,16359.0,13.2273,13.2273,13.2194,13.2273,16359.0
2018-10-31 13:10:00,16.74,16.77,16.74,16.76,40968.0,13.2273,13.251,13.2273,13.2431,40968.0
2018-10-31 13:20:00,16.76,16.77,16.75,16.75,27363.0,13.2431,13.251,13.2352,13.2352,27363.0
2018-10-31 13:30:00,16.74,16.75,16.72,16.73,22887.0,13.2273,13.2352,13.2115,13.2194,22887.0
2018-10-31 13:40:00,16.73,16.76,16.73,16.76,20469.0,13.2194,13.2431,13.2194,13.2431,20469.0
2018-10-31 13:50:00,16.75,16.76,16.75,16.75,28971.0,13.2352,13.2431,13.2352,13.2352,28971.0
2018-10-31 14:00:00,16.74,16.76,16.74,16.76,32901.0,13.2273,13.2431,13.2273,13.2431,32901.0
2018-10-31 14:10:00,16.76,16.78,16.76,16.77,37467.0,13.2431,13.2589,13.2431,13.251,37467.0
2018-10-31 14:20:00,16.77,16.77,16.76,16.76,21057.0,13.251,13.251,13.2431,13.2431,21057.0
2018-10-31 14:30:00,16.76,16.76,16.75,16.76,16509.0,13.2431,13.2431,13.2352,13.2431,16509.0
2018-10-31 14:40:00,16.76,16.77,16.75,16.75,45414.0,13.2431,13.251,13.2352,13.2352,45414.0
2018-10-31 14:50:00,16.74,16.76,16.74,16.76,49026.0,13.2273,13.2431,13.2273,13.2431,49026.0
2018-10-31 15:00:00,16.76,16.78,16.75,16.75,54852.0,13.2431,13.2589,13.2352,13.2352,54852.0
2018-10-31 15:10:00,16.75,16.78,16.75,16.76,95289.0,13.2352,13.2589,13.2352,13.2431,95289.0
2018-10-31 15:20:00,16.76,16.77,16.71,16.73,86445.0,13.2431,13.251,13.2036,13.2194,86445.0
2018-10-31 15:30:00,16.73,16.74,16.68,16.68,103134.0,13.2194,13.2273,13.1799,13.1799,103134.0
2018-10-31 15:40:00,16.68,16.7,16.64,16.64,118089.0,13.1799,13.1957,13.1483,13.1483,118089.0
2018-10-31 15:50:00,16.65,16.66,16.62,16.63,228429.0,13.1562,13.1641,13.1325,13.1404,228429.0
2018-11-01 09:30:00,16.66,16.68,16.64,16.68,269481.0,13.1641,13.1799,13.1483,13.1799,269481.0
2018-11-01 09:40:00,16.68,16.69,16.66,16.67,107991.0,13.1799,13.1878,13.1641,13.172,107991.0
2018-11-01 09:50:00,16.67,16.71,16.66,16.68,60771.0,13.172,13.2036,13.1641,13.1799,60771.0
2018-11-01 10:00:00,16.68,16.68,16.64,16.68,108684.0,13.1799,13.1799,13.1483,13.1799,108684.0
2018-11-01 10:10:00,16.68,16.73,16.68,16.7,60006.0,13.1799,13.2194,13.1799,13.1957,60006.0
2018-11-01 10:20:00,16.7,16.73,16.68,16.72,31101.0,13.1957,13.2194,13.1799,13.2115,31101.0
2018-11-01 10:30:00,16.72,16.76,16.72,16.75,29109.0,13.2115,13.2431,13.2115,13.2352,29109.0
2018-11-01 10:40:00,16.74,16.75,16.72,16.75,96408.0,13.2273,13.2352,13.2115,13.2352,96408.0
2018-11-01 10:50:00,16.75,16.77,16.74,16.77,76035.0,13.2352,13.251,13.2273,13.251,76035.0
2018-11-01 11:00:00,16.77,16.77,16.74,16.76,40299.0,13.251,13.251,13.2273,13.2431,40299.0
2018-11-01 11:10:00,16.76,16.79,16.76,16.78,63870.0,13.2431,13.2668,13.2431,13.2589,63870.0
2018-11-01 11:20:00,16.79,16.8,16.78,16.8,38772.0,13.2668,13.2747,13.2589,13.2747,38772.0
2018-11-01 11:30:00,16.8,16.8,16.77,16.79,79077.0,13.2747,13.2747,13.251,13.2668,79077.0
2018-11-01 11:40:00,16.79,16.79,16.77,16.78,16356.0,13.2668,13.2668,13.251,13.2589,16356.0
2018-11-01 11:50:00,16.78,16.79,16.77,16.78,25650.0,13.2589,13.2668,13.251,13.2589,25650.0
2018-11-01 12:00:00,16.78,16.79,16.76,16.79,17589.0,13.2589,13.2668,13.2431,13.2668,17589.0
2018-11-01 12:10:00,16.79,16.79,16.75,16.76,19218.0,13.2668,13.2668,13.2352,13.2431,19218.0
2018-11-01 12:20:00,16.76,16.76,16.75,16.76,14298.0,13.2431,13.2431,13.2352,13.2431,14298.0
2018-11-01 12:30:00,16.76,16.78,16.76,16.77,46089.0,13.2431,13.2589,13.2431,13.251,46089.0
2018-11-01 12:40:00,16.78,16.78,16.77,16.78,25203.0,13.2589,13.2589,13.251,13.2589,25203.0
2018-11-01 12:50:00,16.78,16.8,16.78,16.8,18531.0,13.2589,13.2747,13.2589,13.2747,18531.0
2018-11-01 13:00:00,16.8,16.8,16.77,16.77,87018.0,13.2747,13.2747,13.251,13.251,87018.0
2018-11-01 13:10:00,16.77,16.79,16.77,16.79,17622.0,13.251,13.2668,13.251,13.2668,17622.0
2018-11-01 13:20:00,16.79,16.8,16.78,16.8,41979.0,13.2668,13.2747,13.2589,13.2747,41979.0
2018-11-01 13:30:00,16.8,16.8,16.78,16.79,36111.0,13.2747,13.2747,13.2589,13.2668,36111.0
2018-11-01 13:40:00,16.79,16.8,16.77,16.77,55137.0,13.2668,13.2747,13.251,13.251,55137.0
2018-11-01 13:50:00,16.78,16.79,16.77,16.78,29541.0,13.2589,13.2668,13.251,13.2589,29541.0
2018-11-01 14:00:00,16.78,16.78,16.76,16.76,23472.0,13.2589,13.2589,13.2431,13.2431,23472.0
2018-11-01 14:10:00,16.77,16.78,16.76,16.78,21999.0,13.251,13.2589,13.2431,13.2589,21999.0
2018-11-01 14:20:00,16.78,16.79,16.78,16.79,54225.0,13.2589,13.2668,13.2589,13.2668,54225.0
2018-11-01 14:30:00,16.79,16.79,16.77,16.78,46932.0,13.2668,13.2668,13.251,13.2589,46932.0
2018-11-01 14:40:00,16.77,16.8,16.77,16.8,33939.0,13.251,13.2747,13.251,13.2747,33939.0
2018-11-01 14:50:00,16.79,16.8,16.78,16.8,26538.0,13.2668,13.2747,13.2589,13.2747,26538.0
2018-11-01 15:00:00,16.8,16.8,16.79,16.8,19908.0,13.2747,13.2747,13.2668,13.2747,19908.0
2018-11-01 15:10:00,16.8,16.81,16.78,16.79,53646.0,13.2747,13.2826,13.2589,13.2668,53646.0
2018-11-01 15:20:00,16.79,16.81,16.78,16.8,28179.0,13.2668,13.2826,13.2589,13.2747,28179.0
2018-11-01 15:30:00,16.8,16.8,16.78,16.8,64182.0,13.2747,13.2747,13.2589,13.2747,64182.0
2018-11-01 15:40:00,16.8,16.83,16.8,16.82,83817.0,13.2747,13.2984,13.2747,13.2905,83817.0
2018-11-01 15:50:00,16.82,16.83,16.81,16.82,182880.0,13.2905,13.2984,13.2826,13.2905,182880.0
2018-11-02 09:30:00,16.92,16.93,16.88,16.9,127815.0,13.3695,13.3775,13.3379,13.3537,127815.0
2018-11-02 09:40:00,16.9,16.9,16.88,16.88,37305.0,13.3537,13.3537,13.3379,13.3379,37305.0
2018-11-02 09:50:00,16.88,16.88,16.85,16.87,51777.0,13.3379,13.3379,13.3142,13.33,51777.0
2018-11-02 10:00:00,16.88,16.88,16.86,16.87,84672.0,13.3379,13.3379,13.3221,13.33,84672.0
2018-11-02 10:10:00,16.87,16.9,16.87,16.89,44034.0,13.33,13.3537,13.33,13.3458,44034.0
2018-11-02 10:20:00,16.89,16.89,16.84,16.84,52578.0,13.3458,13.3458,13.3063,13.3063,52578.0
2018-11-02 10:30:00,16.83,16.84,16.79,16.79,60393.0,13.2984,13.3063,13.2668,13.2668,60393.0
2018-11-02 10:40:00,16.79,16.79,16.76,16.78,36312.0,13.2668,13.2668,13.2431,13.2589,36312.0
2018-11-02 10:50:00,16.78,16.82,16.77,16.81,61740.0,13.2589,13.2905,13.251,13.2826,61740.0
2018-11-02 11:00:00,16.82,16.82,16.78,16.81,37059.0,13.2905,13.2905,13.2589,13.2826,37059.0
2018-11-02 11:10:00,16.81,16.82,16.76,16.77,58536.0,13.2826,13.2905,13.2431,13.251,58536.0
2018-11-02 11:20:00,16.76,16.78,16.74,16.76,151986.0,13.2431,13.2589,13.2273,13.2431,151986.0
2018-11-02 11:30:00,16.75,16.77,16.73,16.75,26532.0,13.2352,13.251,13.2194,13.2352,26532.0
2018-11-02 11:40:00,16.74,16.75,16.71,16.72,138513.0,13.2273,13.2352,13.2036,13.2115,138513.0
2018-11-02 11:50:00,16.72,16.75,16.72,16.74,78096.0,13.2115,13.2352,13.2115,13.2273,78096.0
2018-11-02 12:00:00,16.75,16.75,16.72,16.72,67773.0,13.2352,13.2352,13.2115,13.2115,67773.0
2018-11-02 12:10:00,16.72,16.74,16.71,16.73,40044.0,13.2115,13.2273,13.2036,13.2194,40044.0
2018-11-02 12:20:00,16.72,16.74,16.72,16.74,90999.0,13.2115,13.2273,13.2115,13.2273,90999.0
2018-11-02 12:30:00,16.74,16.74,16.66,16.67,68664.0,13.2273,13.2273,13.1641,13.172,68664.0
2018-11-02 12:40:00,16.67,16.68,16.66,16.67,24399.0,13.172,13.1799,13.1641,13.172,24399.0
2018-11-02 12:50:00,16.67,16.67,16.62,16.63,56190.0,13.172,13.172,13.1325,13.1404,56190.0
2018-11-02 13:00:00,16.64,16.65,16.63,16.65,29958.0,13.1483,13.1562,13.1404,13.1562,29958.0
2018-11-02 13:10:00,16.65,16.68,16.65,16.68,41523.0,13.1562,13.1799,13.1562,13.1799,41523.0
2018-11-02 13:20:00,16.68,16.69,16.67,16.68,25200.0,13.1799,13.1878,13.172,13.1799,25200.0
2018-11-02 13:30:00,16.67,16.69,16.66,16.67,26085.0,13.172,13.1878,13.1641,13.172,26085.0
2018-11-02 13:40:00,16.66,16.71,16.66,16.69,45177.0,13.1641,13.2036,13.1641,13.1878,45177.0
2018-11-02 13:50:00,16.69,16.7,16.67,16.69,29844.0,13.1878,13.1957,13.172,13.1878,29844.0
2018-11-02 14:00:00,16.68,16.69,16.66,16.66,18567.0,13.1799,13.1878,13.1641,13.1641,18567.0
2018-11-02 14:10:00,16.66,16.67,16.65,16.67,12246.0,13.1641,13.172,13.1562,13.172,12246.0
2018-11-02 14:20:00,16.66,16.79,16.65,16.77,98853.0,13.1641,13.2668,13.1562,13.251,98853.0
2018-11-02 14:30:00,16.77,16.77,16.72,16.72,122535.0,13.251,13.251,13.2115,13.2115,122535.0
2018-11-02 14:40:00,16.72,16.74,16.71,16.73,44595.0,13.2115,13.2273,13.2036,13.2194,44595.0
2018-11-02 14:50:00,16.73,16.73,16.72,16.72,102978.0,13.2194,13.2194,13.2115,13.2115,102978.0
2018-11-02 15:00:00,16.72,16.73,16.68,16.72,32115.0,13.2115,13.2194,13.1799,13.2115,32115.0
2018-11-02 15:10:00,16.72,16.76,16.72,16.74,90864.0,13.2115,13.2431,13.2115,13.2273,90864.0
2018-11-02 15:20:00,16.74,16.77,16.73,16.74,67077.0,13.2273,13.251,13.2194,13.2273,67077.0
2018-11-02 15:30:00,16.74,16.76,16.72,16.76,68346.0,13.2273,13.2431,13.2115,13.2431,68346.0
2018-11-02 15:40:00,16.76,16.77,16.74,16.76,142788.0,13.2431,13.251,13.2273,13.2431,142788.0
2018-11-02 15:50:00,16.76,16.78,16.74,16.75,976029.0,13.2431,13.2589,13.2273,13.2352,976029.0
2018-11-05 09:30:00,16.8,16.87,16.78,16.86,140652.0,13.2747,13.33,13.2589,13.3221,140652.0
2018-11-05 09:40:00,16.86,16.87,16.85,16.86,36066.0,13.3221,13.33,13.3142,13.3221,36066.0
2018-11-05 09:50:00,16.86,16.87,16.84,16.84,88902.0,13.3221,13.33,13.3063,13.3063,88902.0
2018-11-05 10:00:00,16.85,16.85,16.83,16.83,36432.0,13.3142,13.3142,13.2984,13.2984,36432.0
2018-11-05 10:10:00,16.83,16.84,16.81,16.84,36168.0,13.2984,13.3063,13.2826,13.3063,36168.0
2018-11-05 10:20:00,16.83,16.85,16.83,16.85,37350.0,13.2984,13.3142,13.2984,13.3142,37350.0
2018-11-05 10:30:00,16.85,16.89,16.85,16.87,46455.0,13.3142,13.3458,13.3142,13.33,46455.0
2018-11-05 10:40:00,16.88,16.9,16.87,16.88,98676.0,13.3379,13.3537,13.33,13.3379,98676.0
2018-11-05 10:50:00,16.88,16.9,16.87,16.9,40656.0,13.3379,13.3537,13.33,13.3537,40656.0
2018-11-05 11:00:00,16.9,16.91,16.89,16.9,23463.0,13.3537,13.3616,13.3458,13.3537,23463.0
2018-11-05 11:10:00,16.9,16.92,16.9,16.91,32787.0,13.3537,13.3695,13.3537,13.3616,32787.0
2018-11-05 11:20:00,16.91,16.91,16.9,16.9,20583.0,13.3616,13.3616,13.3537,13.3537,20583.0
2018-11-05 11:30:00,16.9,16.9,16.89,16.9,35841.0,13.3537,13.3537,13.3458,13.3537,35841.0
2018-11-05 11:40:00,16.9,16.91,16.88,16.9,24168.0,13.3537,13.3616,13.3379,13.3537,24168.0
2018-11-05 11:50:00,16.9,16.93,16.9,16.93,29439.0,13.3537,13.3775,13.3537,13.3775,29439.0
2018-11-05 12:00:00,16.93,16.93,16.92,16.93,21141.0,13.3775,13.3775,13.3695,13.3775,21141.0
2018-11-05 12:10:00,16.92,16.94,16.92,16.92,23100.0,13.3695,13.3854,13.3695,13.3695,23100.0
2018-11-05 12:20:00,16.92,16.93,16.92,16.92,23619.0,13.3695,13.3775,13.3695,13.3695,23619.0
2018-11-05 12:30:00,16.92,16.92,16.9,16.9,24195.0,13.3695,13.3695,13.3537,13.3537,24195.0
2018-11-05 12:40:00,16.89,16.89,16.89,16.89,93438.0,13.3458,13.3458,13.3458,13.3458,93438.0
2018-11-05 12:50:00,16.89,16.9,16.89,16.9,14802.0,13.3458,13.3537,13.3458,13.3537,14802.0
2018-11-05 13:00:00,16.9,16.9,16.89,16.9,13554.0,13.3537,13.3537,13.3458,13.3537,13554.0
2018-11-05 13:10:00,16.9,16.91,16.89,16.9,22092.0,13.3537,13.3616,13.3458,13.3537,22092.0
2018-11-05 13:20:00,16.91,16.91,16.9,16.91,14973.0,13.3616,13.3616,13.3537,13.3616,14973.0
2018-11-05 13:30:00,16.91,16.93,16.91,16.93,33768.0,13.3616,13.3775,13.3616,13.3775,33768.0
2018-11-05 13:40:00,16.93,16.93,16.92,16.93,42681.0,13.3775,13.3775,13.3695,13.3775,42681.0
2018-11-05 13:50:00,16.93,16.93,16.92,16.93,34803.0,13.3775,13.3775,13.3695,13.3775,34803.0
2018-11-05 14:00:00,16.93,16.93,16.91,16.92,260271.0,13.3775,13.3775,13.3616,13.3695,260271.0
2018-11-05 14:10:00,16.92,16.95,16.92,16.95,25218.0,13.3695,13.3933,13.3695,13.3933,25218.0
2018-11-05 14:20:00,16.95,16.97,16.95,16.97,58893.0,13.3933,13.4091,13.3933,13.4091,58893.0
2018-11-05 14:30:00,16.97,16.97,16.95,16.96,13353.0,13.4091,13.4091,13.3933,13.4012,13353.0
2018-11-05 14:40:00,16.96,16.98,16.96,16.97,30528.0,13.4012,13.417,13.4012,13.4091,30528.0
2018-11-05 14:50:00,16.97,16.98,16.97,16.97,192999.0,13.4091,13.417,13.4091,13.4091,192999.0
2018-11-05 15:00:00,16.97,16.98,16.96,16.97,35811.0,13.4091,13.417,13.4012,13.4091,35811.0
2018-11-05 15:10:00,16.97,16.98,16.95,16.95,32049.0,13.4091,13.417,13.3933,13.3933,32049.0
2018-11-05 15:20:00,16.95,16.95,16.91,16.94,151356.0,13.3933,13.3933,13.3616,13.3854,151356.0
2018-11-05 15:30:00,16.94,16.95,16.92,16.94,64884.0,13.3854,13.3933,13.3695,13.3854,64884.0
2018-11-05 15:40:00,16.95,16.95,16.93,16.94,102711.0,13.3933,13.3933,13.3775,13.3854,102711.0
2018-11-05 15:50:00,16.94,16.96,16.93,16.95,141309.0,13.3854,13.4012,13.3775,13.3933,141309.0
2018-11-06 09:30:00,16.94,16.98,16.92,16.97,109521.0,13.3854,13.417,13.3695,13.4091,109521.0
2018-11-06 09:40:00,16.97,17.0,16.97,16.99,47118.0,13.4091,13.4328,13.4091,13.4249,47118.0
2018-11-06 09:50:00,16.99,17.01,16.99,17.0,34134.0,13.4249,13.4407,13.4249,13.4328,34134.0
2018-11-06 10:00:00,17.0,17.0,16.98,17.0,41985.0,13.4328,13.4328,13.417,13.4328,41985.0
2018-11-06 10:10:00,17.0,17.01,16.99,17.0,34140.0,13.4328,13.4407,13.4249,13.4328,34140.0
2018-11-06 10:20:00,17.0,17.01,16.99,17.0,42666.0,13.4328,13.4407,13.4249,13.4328,42666.0
2018-11-06 10:30:00,16.99,17.01,16.99,16.99,46347.0,13.4249,13.4407,13.4249,13.4249,46347.0
2018-11-06 10:40:00,16.99,17.03,16.99,17.03,38598.0,13.4249,13.4565,13.4249,13.4565,38598.0
2018-11-06 10:50:00,17.03,17.03,17.02,17.03,34863.0,13.4565,13.4565,13.4486,13.4565,34863.0
2018-11-06 11:00:00,17.03,17.03,17.01,17.01,63747.0,13.4565,13.4565,13.4407,13.4407,63747.0
2018-11-06 11:10:00,17.01,17.03,17.0,17.01,50649.0,13.4407,13.4565,13.4328,13.4407,50649.0
2018-11-06 11:20:00,17.01,17.02,17.0,17.01,28614.0,13.4407,13.4486,13.4328,13.4407,28614.0
2018-11-06 11:30:00,17.01,17.01,16.99,17.01,51750.0,13.4407,13.4407,13.4249,13.4407,51750.0
2018-11-06 11:40:00,17.01,17.01,17.0,17.0,23604.0,13.4407,13.4407,13.4328,13.4328,23604.0
2018-11-06 11:50:00,17.01,17.02,17.01,17.01,15780.0,13.4407,13.4486,13.4407,13.4407,15780.0
2018-11-06 12:00:00,17.01,17.03,17.0,17.02,25551.0,13.4407,13.4565,13.4328,13.4486,25551.0
2018-11-06 12:10:00,17.02,17.02,17.0,17.01,21378.0,13.4486,13.4486,13.4328,13.4407,21378.0
2018-11-06 12:20:00,17.01,17.01,17.0,17.01,38334.0,13.4407,13.4407,13.4328,13.4407,38334.0
2018-11-06 12:30:00,17.01,17.03,17.01,17.03,14070.0,13.4407,13.4565,13.4407,13.4565,14070.0
2018-11-06 12:40:00,17.03,17.04,17.03,17.03,52965.0,13.4565,13.4644,13.4565,13.4565,52965.0
2018-11-06 12:50:00,17.03,17.03,17.02,17.03,25485.0,13.4565,13.4565,13.4486,13.4565,25485.0
2018-11-06 13:00:00,17.02,17.04,17.02,17.03,13773.0,13.4486,13.4644,13.4486,13.4565,13773.0
2018-11-06 13:10:00,17.03,17.04,17.03,17.04,11724.0,13.4565,13.4644,13.4565,13.4644,11724.0
2018-11-06 13:20:00,17.03,17.03,17.02,17.03,17094.0,13.4565,13.4565,13.4486,13.4565,17094.0
2018-11-06 13:30:00,17.03,17.03,17.02,17.03,32463.0,13.4565,13.4565,13.4486,13.4565,32463.0
2018-11-06 13:40:00,17.03,17.03,17.02,17.02,21018.0,13.4565,13.4565,13.4486,13.4486,21018.0
2018-11-06 13:50:00,17.02,17.04,17.02,17.04,938511.0,13.4486,13.4644,13.4486,13.4644,938511.0
2018-11-06 14:00:00,17.04,17.04,17.01,17.03,85773.0,13.4644,13.4644,13.4407,13.4565,85773.0
2018-11-06 14:10:00,17.03,17.03,17.01,17.01,60600.0,13.4565,13.4565,13.4407,13.4407,60600.0
2018-11-06 14:20:00,17.01,17.01,16.98,16.99,107295.0,13.4407,13.4407,13.417,13.4249,107295.0
2018-11-06 14:30:00,16.99,17.01,16.98,17.0,128274.0,13.4249,13.4407,13.417,13.4328,128274.0
2018-11-06 14:40:00,17.0,17.01,17.0,17.01,24276.0,13.4328,13.4407,13.4328,13.4407,24276.0
2018-11-06 14:50:00,17.01,17.01,17.0,17.0,43704.0,13.4407,13.4407,13.4328,13.4328,43704.0
2018-11-06 15:00:00,17.0,17.01,16.99,17.01,17346.0,13.4328,13.4407,13.4249,13.4407,17346.0
2018-11-06 15:10:00,17.01,17.02,17.01,17.02,21165.0,13.4407,13.4486,13.4407,13.4486,21165.0
2018-11-06 15:20:00,17.02,17.03,17.01,17.02,27426.0,13.4486,13.4565,13.4407,13.4486,27426.0
2018-11-06 15:30:00,17.02,17.03,17.02,17.02,58122.0,13.4486,13.4565,13.4486,13.4486,58122.0
2018-11-06 15:40:00,17.02,17.03,17.0,17.02,40086.0,13.4486,13.4565,13.4328,13.4486,40086.0
2018-11-06 15:50:00,17.02,17.08,17.02,17.07,325788.0,13.4486,13.496,13.4486,13.4881,325788.0
2018-11-07 09:30:00,17.2,17.21,17.16,17.2,373230.0,13.5908,13.5987,13.5592,13.5908,373230.0
2018-11-07 09:40:00,17.2,17.2,17.15,17.16,78333.0,13.5908,13.5908,13.5513,13.5592,78333.0
2018-11-07 09:50:00,17.16,17.16,17.13,17.13,72345.0,13.5592,13.5592,13.5355,13.5355,72345.0
2018-11-07 10:00:00,17.13,17.14,17.08,17.08,59457.0,13.5355,13.5434,13.496,13.496,59457.0
2018-11-07 10:10:00,17.08,17.12,17.08,17.11,76578.0,13.496,13.5276,13.496,13.5197,76578.0
2018-11-07 10:20:00,17.11,17.12,17.09,17.12,60753.0,13.5197,13.5276,13.5039,13.5276,60753.0
2018-11-07 10:30:00,17.12,17.14,17.11,17.14,45591.0,13.5276,13.5434,13.5197,13.5434,45591.0
2018-11-07 10:40:00,17.14,17.15,17.13,17.14,72405.0,13.5434,13.5513,13.5355,13.5434,72405.0
2018-11-07 10:50:00,17.14,17.15,17.13,17.14,54441.0,13.5434,13.5513,13.5355,13.5434,54441.0
2018-11-07 11:00:00,17.14,17.18,17.14,17.17,43287.0,13.5434,13.575,13.5434,13.5671,43287.0
2018-11-07 11:10:00,17.17,17.18,17.16,17.17,41772.0,13.5671,13.575,13.5592,13.5671,41772.0
2018-11-07 11:20:00,17.17,17.17,17.15,17.16,59781.0,13.5671,13.5671,13.5513,13.5592,59781.0
2018-11-07 11:30:00,17.16,17.17,17.16,17.17,48855.0,13.5592,13.5671,13.5592,13.5671,48855.0
2018-11-07 11:40:00,17.17,17.17,17.16,17.17,50136.0,13.5671,13.5671,13.5592,13.5671,50136.0
2018-11-07 11:50:00,17.17,17.2,17.17,17.2,52128.0,13.5671,13.5908,13.5671,13.5908,52128.0
2018-11-07 12:00:00,17.2,17.21,17.2,17.21,38961.0,13.5908,13.5987,13.5908,13.5987,38961.0
2018-11-07 12:10:00,17.2,17.21,17.2,17.2,27717.0,13.5908,13.5987,13.5908,13.5908,27717.0
2018-11-07 12:20:00,17.21,17.21,17.2,17.2,429114.0,13.5987,13.5987,13.5908,13.5908,429114.0
2018-11-07 12:30:00,17.2,17.2,17.19,17.19,34896.0,13.5908,13.5908,13.5829,13.5829,34896.0
2018-11-07 12:40:00,17.19,17.19,17.18,17.19,18621.0,13.5829,13.5829,13.575,13.5829,18621.0
2018-11-07 12:50:00,17.2,17.22,17.2,17.21,25782.0,13.5908,13.6066,13.5908,13.5987,25782.0
2018-11-07 13:00:00,17.21,17.21,17.2,17.21,41637.0,13.5987,13.5987,13.5908,13.5987,41637.0
2018-11-07 13:10:00,17.21,17.22,17.2,17.2,46731.0,13.5987,13.6066,13.5908,13.5908,46731.0
2018-11-07 13:20:00,17.21,17.21,17.2,17.21,21669.0,13.5987,13.5987,13.5908,13.5987,21669.0
2018-11-07 13:30:00,17.21,17.21,17.2,17.2,27174.0,13.5987,13.5987,13.5908,13.5908,27174.0
2018-11-07 13:40:00,17.2,17.2,17.18,17.18,28260.0,13.5908,13.5908,13.575,13.575,28260.0
2018-11-07 13:50:00,17.19,17.19,17.18,17.19,25209.0,13.5829,13.5829,13.575,13.5829,25209.0
2018-11-07 14:00:00,17.19,17.23,17.19,17.23,21216.0,13.5829,13.6145,13.5829,13.6145,21216.0
2018-11-07 14:10:00,17.22,17.24,17.22,17.23,67062.0,13.6066,13.6224,13.6066,13.6145,67062.0
2018-11-07 14:20:00,17.24,17.24,17.24,17.24,25404.0,13.6224,13.6224,13.6224,13.6224,25404.0
2018-11-07 14:30:00,17.24,17.26,17.24,17.25,176508.0,13.6224,13.6382,13.6224,13.6303,176508.0
2018-11-07 14:40:00,17.25,17.26,17.23,17.23,34377.0,13.6303,13.6382,13.6145,13.6145,34377.0
2018-11-07 14:50:00,17.24,17.25,17.22,17.24,212766.0,13.6224,13.6303,13.6066,13.6224,212766.0
2018-11-07 15:00:00,17.25,17.25,17.24,17.25,59919.0,13.6303,13.6303,13.6224,13.6303,59919.0
2018-11-07 15:10:00,17.25,17.27,17.25,17.26,56640.0,13.6303,13.6461,13.6303,13.6382,56640.0
2018-11-07 15:20:00,17.26,17.28,17.26,17.28,45444.0,13.6382,13.654,13.6382,13.654,45444.0
2018-11-07 15:30:00,17.28,17.29,17.27,17.27,176013.0,13.654,13.6619,13.6461,13.6461,176013.0
2018-11-07 15:40:00,17.27,17.28,17.26,17.27,130518.0,13.6461,13.654,13.6382,13.6461,130518.0
2018-11-07 15:50:00,17.27,17.3,17.27,17.29,194877.0,13.6461,13.6698,13.6461,13.6619,194877.0
2018-11-08 09:30:00,17.2,17.26,17.18,17.26,330273.0,13.5908,13.6382,13.575,13.6382,330273.0
2018-11-08 09:40:00,17.26,17.27,17.25,17.26,49776.0,13.6382,13.6461,13.6303,13.6382,49776.0
2018-11-08 09:50:00,17.25,17.26,17.24,17.26,18606.0,13.6303,13.6382,13.6224,13.6382,18606.0
2018-11-08 10:00:00,17.25,17.25,17.23,17.24,32199.0,13.6303,13.6303,13.6145,13.6224,32199.0
2018-11-08 10:10:00,17.24,17.24,17.22,17.22,31368.0,13.6224,13.6224,13.6066,13.6066,31368.0
2018-11-08 10:20:00,17.22,17.23,17.21,17.23,39576.0,13.6066,13.6145,13.5987,13.6145,39576.0
2018-11-08 10:30:00,17.23,17.26,17.23,17.26,17619.0,13.6145,13.6382,13.6145,13.6382,17619.0
2018-11-08 10:40:00,17.26,17.26,17.25,17.26,15213.0,13.6382,13.6382,13.6303,13.6382,15213.0
2018-11-08 10:50:00,17.27,17.28,17.26,17.27,79812.0,13.6461,13.654,13.6382,13.6461,79812.0
2018-11-08 11:00:00,17.27,17.29,17.26,17.28,26433.0,13.6461,13.6619,13.6382,13.654,26433.0
2018-11-08 11:10:00,17.28,17.29,17.27,17.29,42051.0,13.654,13.6619,13.6461,13.6619,42051.0
2018-11-08 11:20:00,17.29,17.29,17.27,17.27,28056.0,13.6619,13.6619,13.6461,13.6461,28056.0
2018-11-08 11:30:00,17.28,17.29,17.27,17.28,23613.0,13.654,13.6619,13.6461,13.654,23613.0
2018-11-08 11:40:00,17.28,17.3,17.28,17.29,36306.0,13.654,13.6698,13.654,13.6619,36306.0
2018-11-08 11:50:00,17.29,17.3,17.29,17.29,24657.0,13.6619,13.6698,13.6619,13.6619,24657.0
2018-11-08 12:00:00,17.29,17.31,17.29,17.3,164202.0,13.6619,13.6777,13.6619,13.6698,164202.0
2018-11-08 12:10:00,17.31,17.32,17.3,17.32,25635.0,13.6777,13.6856,13.6698,13.6856,25635.0
2018-11-08 12:20:00,17.32,17.32,17.3,17.3,57555.0,13.6856,13.6856,13.6698,13.6698,57555.0
2018-11-08 12:30:00,17.3,17.31,17.3,17.3,10578.0,13.6698,13.6777,13.6698,13.6698,10578.0
2018-11-08 12:40:00,17.31,17.31,17.3,17.3,21273.0,13.6777,13.6777,13.6698,13.6698,21273.0
2018-11-08 12:50:00,17.3,17.3,17.28,17.28,185379.0,13.6698,13.6698,13.654,13.654,185379.0
2018-11-08 13:00:00,17.28,17.29,17.27,17.27,21825.0,13.654,13.6619,13.6461,13.6461,21825.0
2018-11-08 13:10:00,17.28,17.28,17.27,17.27,24708.0,13.654,13.654,13.6461,13.6461,24708.0
2018-11-08 13:20:00,17.27,17.27,17.26,17.26,33093.0,13.6461,13.6461,13.6382,13.6382,33093.0
2018-11-08 13:30:00,17.26,17.26,17.25,17.25,18039.0,13.6382,13.6382,13.6303,13.6303,18039.0
2018-11-08 13:40:00,17.25,17.25,17.24,17.25,26442.0,13.6303,13.6303,13.6224,13.6303,26442.0
2018-11-08 13:50:00,17.25,17.27,17.25,17.27,61455.0,13.6303,13.6461,13.6303,13.6461,61455.0
2018-11-08 14:00:00,17.27,17.28,17.24,17.28,48786.0,13.6461,13.654,13.6224,13.654,48786.0
2018-11-08 14:10:00,17.28,17.28,17.27,17.27,27510.0,13.654,13.654,13.6461,13.6461,27510.0
2018-11-08 14:20:00,17.27,17.28,17.24,17.24,44919.0,13.6461,13.654,13.6224,13.6224,44919.0
2018-11-08 14:30:00,17.24,17.24,17.22,17.22,92004.0,13.6224,13.6224,13.6066,13.6066,92004.0
2018-11-08 14:40:00,17.21,17.23,17.2,17.23,58158.0,13.5987,13.6145,13.5908,13.6145,58158.0
2018-11-08 14:50:00,17.23,17.24,17.22,17.23,25344.0,13.6145,13.6224,13.6066,13.6145,25344.0
2018-11-08 15:00:00,17.23,17.24,17.21,17.24,46215.0,13.6145,13.6224,13.5987,13.6224,46215.0
2018-11-08 15:10:00,17.23,17.25,17.22,17.24,21807.0,13.6145,13.6303,13.6066,13.6224,21807.0
2018-11-08 15:20:00,17.25,17.25,17.22,17.22,57330.0,13.6303,13.6303,13.6066,13.6066,57330.0
2018-11-08 15:30:00,17.22,17.23,17.21,17.22,53445.0,13.6066,13.6145,13.5987,13.6066,53445.0
2018-11-08 15:40:00,17.22,17.26,17.22,17.25,38457.0,13.6066,13.6382,13.6066,13.6303,38457.0
2018-11-08 15:50:00,17.25,17.27,17.25,17.27,144522.0,13.6303,13.6461,13.6303,13.6461,144522.0
2018-11-09 09:30:00,17.23,17.27,17.23,17.24,71532.0,13.6145,13.6461,13.6145,13.6224,71532.0
2018-11-09 09:40:00,17.24,17.25,17.22,17.23,44262.0,13.6224,13.6303,13.6066,13.6145,44262.0
2018-11-09 09:50:00,17.22,17.22,17.2,17.21,42540.0,13.6066,13.6066,13.5908,13.5987,42540.0
2018-11-09 10:00:00,17.21,17.22,17.19,17.19,57255.0,13.5987,13.6066,13.5829,13.5829,57255.0
2018-11-09 10:10:00,17.19,17.19,17.17,17.18,51927.0,13.5829,13.5829,13.5671,13.575,51927.0
2018-11-09 10:20:00,17.18,17.22,17.18,17.21,32760.0,13.575,13.6066,13.575,13.5987,32760.0
2018-11-09 10:30:00,17.21,17.22,17.21,17.22,30789.0,13.5987,13.6066,13.5987,13.6066,30789.0
2018-11-09 10:40:00,17.21,17.22,17.2,17.2,31353.0,13.5987,13.6066,13.5908,13.5908,31353.0
2018-11-09 10:50:00,17.2,17.2,17.18,17.2,36234.0,13.5908,13.5908,13.575,13.5908,36234.0
2018-11-09 11:00:00,17.21,17.22,17.18,17.19,38805.0,13.5987,13.6066,13.575,13.5829,38805.0
2018-11-09 11:10:00,17.2,17.21,17.19,17.19,27693.0,13.5908,13.5987,13.5829,13.5829,27693.0
2018-11-09 11:20:00,17.19,17.21,17.19,17.2,57183.0,13.5829,13.5987,13.5829,13.5908,57183.0
2018-11-09 11:30:00,17.19,17.21,17.18,17.21,21303.0,13.5829,13.5987,13.575,13.5987,21303.0
2018-11-09 11:40:00,17.2,17.2,17.17,17.18,16164.0,13.5908,13.5908,13.5671,13.575,16164.0
2018-11-09 11:50:00,17.17,17.18,17.15,17.16,40740.0,13.5671,13.575,13.5513,13.5592,40740.0
2018-11-09 12:00:00,17.16,17.17,17.16,17.17,31788.0,13.5592,13.5671,13.5592,13.5671,31788.0
2018-11-09 12:10:00,17.18,17.18,17.14,17.14,66234.0,13.575,13.575,13.5434,13.5434,66234.0
2018-11-09 12:20:00,17.14,17.17,17.14,17.16,22776.0,13.5434,13.5671,13.5434,13.5592,22776.0
2018-11-09 12:30:00,17.16,17.19,17.16,17.18,15453.0,13.5592,13.5829,13.5592,13.575,15453.0
2018-11-09 12:40:00,17.18,17.19,17.17,17.19,88635.0,13.575,13.5829,13.5671,13.5829,88635.0
2018-11-09 12:50:00,17.19,17.19,17.18,17.18,28701.0,13.5829,13.5829,13.575,13.575,28701.0
2018-11-09 13:00:00,17.17,17.18,17.17,17.17,18636.0,13.5671,13.575,13.5671,13.5671,18636.0
2018-11-09 13:10:00,17.18,17.18,17.16,17.16,50184.0,13.575,13.575,13.5592,13.5592,50184.0
2018-11-09 13:20:00,17.16,17.16,17.15,17.16,29763.0,13.5592,13.5592,13.5513,13.5592,29763.0
2018-11-09 13:30:00,17.16,17.16,17.15,17.15,22314.0,13.5592,13.5592,13.5513,13.5513,22314.0
2018-11-09 13:40:00,17.15,17.16,17.13,17.14,46965.0,13.5513,13.5592,13.5355,13.5434,46965.0
2018-11-09 13:50:00,17.14,17.16,17.14,17.15,41778.0,13.5434,13.5592,13.5434,13.5513,41778.0
2018-11-09 14:00:00,17.15,17.17,17.14,17.14,29994.0,13.5513,13.5671,13.5434,13.5434,29994.0
2018-11-09 14:10:00,17.14,17.14,17.11,17.11,38889.0,13.5434,13.5434,13.5197,13.5197,38889.0
2018-11-09 14:20:00,17.11,17.12,17.11,17.11,29061.0,13.5197,13.5276,13.5197,13.5197,29061.0
2018-11-09 14:30:00,17.12,17.15,17.12,17.15,44739.0,13.5276,13.5513,13.5276,13.5513,44739.0
2018-11-09 14:40:00,17.16,17.17,17.14,17.14,27777.0,13.5592,13.5671,13.5434,13.5434,27777.0
2018-11-09 14:50:00,17.15,17.18,17.15,17.16,47103.0,13.5513,13.575,13.5513,13.5592,47103.0
2018-11-09 15:00:00,17.17,17.17,17.16,17.17,15843.0,13.5671,13.5671,13.5592,13.5671,15843.0
2018-11-09 15:10:00,17.17,17.19,17.16,17.18,19530.0,13.5671,13.5829,13.5592,13.575,19530.0
2018-11-09 15:20:00,17.18,17.22,17.18,17.2,74979.0,13.575,13.6066,13.575,13.5908,74979.0
2018-11-09 15:30:00,17.21,17.22,17.2,17.21,75360.0,13.5987,13.6066,13.5908,13.5987,75360.0
2018-11-09 15:40:00,17.21,17.24,17.18,17.18,99399.0,13.5987,13.6224,13.575,13.575,99399.0
2018-11-09 15:50:00,17.18,17.22,17.17,17.18,188013.0,13.575,13.6066,13.5671,13.575,188013.0
2018-11-12 09:30:00,17.15,17.15,17.13,17.15,147396.0,13.5513,13.5513,13.5355,13.5513,147396.0
2018-11-12 09:40:00,17.15,17.16,17.13,17.14,59730.0,13.5513,13.5592,13.5355,13.5434,59730.0
2018-11-12 09:50:00,17.13,17.13,17.1,17.1,34122.0,13.5355,13.5355,13.5118,13.5118,34122.0
2018-11-12 10:00:00,17.09,17.1,17.08,17.1,163299.0,13.5039,13.5118,13.496,13.5118,163299.0
2018-11-12 10:10:00,17.1,17.1,17.08,17.1,30225.0,13.5118,13.5118,13.496,13.5118,30225.0
2018-11-12 10:20:00,17.1,17.13,17.09,17.13,57774.0,13.5118,13.5355,13.5039,13.5355,57774.0
2018-11-12 10:30:00,17.13,17.13,17.1,17.11,39273.0,13.5355,13.5355,13.5118,13.5197,39273.0
2018-11-12 10:40:00,17.1,17.11,17.1,17.1,39219.0,13.5118,13.5197,13.5118,13.5118,39219.0
2018-11-12 10:50:00,17.1,17.1,17.08,17.08,32790.0,13.5118,13.5118,13.496,13.496,32790.0
2018-11-12 11:00:00,17.08,17.1,17.06,17.1,49932.0,13.496,13.5118,13.4802,13.5118,49932.0
2018-11-12 11:10:00,17.1,17.1,17.04,17.04,65442.0,13.5118,13.5118,13.4644,13.4644,65442.0
2018-11-12 11:20:00,17.05,17.06,17.04,17.04,14058.0,13.4723,13.4802,13.4644,13.4644,14058.0
2018-11-12 11:30:00,17.04,17.05,17.02,17.02,50817.0,13.4644,13.4723,13.4486,13.4486,50817.0
2018-11-12 11:40:00,17.02,17.04,17.02,17.03,36549.0,13.4486,13.4644,13.4486,13.4565,36549.0
2018-11-12 11:50:00,17.03,17.05,17.02,17.05,26796.0,13.4565,13.4723,13.4486,13.4723,26796.0
2018-11-12 12:00:00,17.04,17.06,17.04,17.06,45258.0,13.4644,13.4802,13.4644,13.4802,45258.0
2018-11-12 12:10:00,17.06,17.07,17.05,17.06,97116.0,13.4802,13.4881,13.4723,13.4802,97116.0
2018-11-12 12:20:00,17.05,17.06,17.05,17.05,21735.0,13.4723,13.4802,13.4723,13.4723,21735.0
2018-11-12 12:30:00,17.05,17.06,17.04,17.05,28866.0,13.4723,13.4802,13.4644,13.4723,28866.0
2018-11-12 12:40:00,17.05,17.06,17.05,17.06,17400.0,13.4723,13.4802,13.4723,13.4802,17400.0
2018-11-12 12:50:00,17.06,17.06,17.03,17.03,25236.0,13.4802,13.4802,13.4565,13.4565,25236.0
2018-11-12 13:00:00,17.03,17.04,17.02,17.03,194094.0,13.4565,13.4644,13.4486,13.4565,194094.0
2018-11-12 13:10:00,17.03,17.03,17.01,17.01,10728.0,13.4565,13.4565,13.4407,13.4407,10728.0
2018-11-12 13:20:00,17.01,17.04,17.01,17.03,19074.0,13.4407,13.4644,13.4407,13.4565,19074.0
2018-11-12 13:30:00,17.02,17.04,17.02,17.02,32256.0,13.4486,13.4644,13.4486,13.4486,32256.0
2018-11-12 13:40:00,17.02,17.03,16.99,17.02,48348.0,13.4486,13.4565,13.4249,13.4486,48348.0
2018-11-12 13:50:00,17.03,17.06,17.03,17.04,61320.0,13.4565,13.4802,13.4565,13.4644,61320.0
2018-11-12 14:00:00,17.04,17.07,17.04,17.05,24987.0,13.4644,13.4881,13.4644,13.4723,24987.0
2018-11-12 14:10:00,17.06,17.09,17.06,17.08,38976.0,13.4802,13.5039,13.4802,13.496,38976.0
2018-11-12 14:20:00,17.08,17.08,17.04,17.05,47778.0,13.496,13.496,13.4644,13.4723,47778.0
2018-11-12 14:30:00,17.05,17.06,17.02,17.03,29394.0,13.4723,13.4802,13.4486,13.4565,29394.0
2018-11-12 14:40:00,17.03,17.07,17.02,17.06,31710.0,13.4565,13.4881,13.4486,13.4802,31710.0
2018-11-12 14:50:00,17.07,17.07,17.01,17.01,17616.0,13.4881,13.4881,13.4407,13.4407,17616.0
2018-11-12 15:00:00,17.02,17.02,16.99,16.99,50103.0,13.4486,13.4486,13.4249,13.4249,50103.0
2018-11-12 15:10:00,16.99,17.01,16.97,17.01,107544.0,13.4249,13.4407,13.4091,13.4407,107544.0
2018-11-12 15:20:00,17.0,17.03,17.0,17.01,39678.0,13.4328,13.4565,13.4328,13.4407,39678.0
2018-11-12 15:30:00,17.01,17.01,16.97,16.99,53136.0,13.4407,13.4407,13.4091,13.4249,53136.0
2018-11-12 15:40:00,16.98,17.0,16.97,16.97,119940.0,13.417,13.4328,13.4091,13.4091,119940.0
2018-11-12 15:50:00,16.97,16.97,16.91,16.94,342150.0,13.4091,13.4091,13.3616,13.3854,342150.0
2018-11-13 09:30:00,16.97,16.99,16.95,16.97,176757.0,13.4091,13.4249,13.3933,13.4091,176757.0
2018-11-13 09:40:00,16.98,17.01,16.97,16.99,81633.0,13.417,13.4407,13.4091,13.4249,81633.0
2018-11-13 09:50:00,17.0,17.01,16.98,17.0,31143.0,13.4328,13.4407,13.417,13.4328,31143.0
2018-11-13 10:00:00,17.0,17.01,16.98,17.01,91560.0,13.4328,13.4407,13.417,13.4407,91560.0
2018-11-13 10:10:00,17.01,17.01,16.99,17.0,49689.0,13.4407,13.4407,13.4249,13.4328,49689.0
2018-11-13 10:20:00,17.0,17.0,16.91,16.91,108420.0,13.4328,13.4328,13.3616,13.3616,108420.0
2018-11-13 10:30:00,16.9,16.93,16.88,16.9,63147.0,13.3537,13.3775,13.3379,13.3537,63147.0
2018-11-13 10:40:00,16.91,16.94,16.89,16.93,133395.0,13.3616,13.3854,13.3458,13.3775,133395.0
2018-11-13 10:50:00,16.93,16.95,16.91,16.94,71562.0,13.3775,13.3933,13.3616,13.3854,71562.0
2018-11-13 11:00:00,16.94,17.01,16.94,16.99,121317.0,13.3854,13.4407,13.3854,13.4249,121317.0
2018-11-13 11:10:00,16.98,17.06,16.98,17.06,54822.0,13.417,13.4802,13.417,13.4802,54822.0
2018-11-13 11:20:00,17.06,17.06,17.04,17.04,68976.0,13.4802,13.4802,13.4644,13.4644,68976.0
2018-11-13 11:30:00,17.04,17.05,17.01,17.01,49389.0,13.4644,13.4723,13.4407,13.4407,49389.0
2018-11-13 11:40:00,17.01,17.03,17.0,17.03,85902.0,13.4407,13.4565,13.4328,13.4565,85902.0
2018-11-13 11:50:00,17.04,17.04,17.01,17.03,55200.0,13.4644,13.4644,13.4407,13.4565,55200.0
2018-11-13 12:00:00,17.03,17.05,17.01,17.01,56433.0,13.4565,13.4723,13.4407,13.4407,56433.0
2018-11-13 12:10:00,17.01,17.02,17.0,17.02,27747.0,13.4407,13.4486,13.4328,13.4486,27747.0
2018-11-13 12:20:00,17.02,17.04,17.01,17.02,28602.0,13.4486,13.4644,13.4407,13.4486,28602.0
2018-11-13 12:30:00,17.02,17.02,17.0,17.0,29103.0,13.4486,13.4486,13.4328,13.4328,29103.0
2018-11-13 12:40:00,16.99,17.0,16.96,16.97,87939.0,13.4249,13.4328,13.4012,13.4091,87939.0
2018-11-13 12:50:00,16.97,16.97,16.95,16.96,24447.0,13.4091,13.4091,13.3933,13.4012,24447.0
2018-11-13 13:00:00,16.96,16.97,16.95,16.95,34995.0,13.4012,13.4091,13.3933,13.3933,34995.0
2018-11-13 13:10:00,16.96,16.96,16.92,16.93,31791.0,13.4012,13.4012,13.3695,13.3775,31791.0
2018-11-13 13:20:00,16.94,16.96,16.92,16.94,127626.0,13.3854,13.4012,13.3695,13.3854,127626.0
2018-11-13 13:30:00,16.94,16.99,16.94,16.99,56505.0,13.3854,13.4249,13.3854,13.4249,56505.0
2018-11-13 13:40:00,16.99,16.99,16.96,16.96,32415.0,13.4249,13.4249,13.4012,13.4012,32415.0
2018-11-13 13:50:00,16.96,16.99,16.96,16.97,44478.0,13.4012,13.4249,13.4012,13.4091,44478.0
2018-11-13 14:00:00,16.96,16.98,16.95,16.95,50373.0,13.4012,13.417,13.3933,13.3933,50373.0
2018-11-13 14:10:00,16.95,16.96,16.91,16.91,52398.0,13.3933,13.4012,13.3616,13.3616,52398.0
2018-11-13 14:20:00,16.92,16.92,16.88,16.92,37419.0,13.3695,13.3695,13.3379,13.3695,37419.0
2018-11-13 14:30:00,16.92,16.95,16.91,16.95,66465.0,13.3695,13.3933,13.3616,13.3933,66465.0
2018-11-13 14:40:00,16.94,16.94,16.88,16.92,29616.0,13.3854,13.3854,13.3379,13.3695,29616.0
2018-11-13 14:50:00,16.91,16.95,16.9,16.92,35487.0,13.3616,13.3933,13.3537,13.3695,35487.0
2018-11-13 15:00:00,16.92,16.96,16.91,16.93,52071.0,13.3695,13.4012,13.3616,13.3775,52071.0
2018-11-13 15:10:00,16.92,16.93,16.88,16.9,105585.0,13.3695,13.3775,13.3379,13.3537,105585.0
2018-11-13 15:20:00,16.89,16.93,16.88,16.91,80187.0,13.3458,13.3775,13.3379,13.3616,80187.0
2018-11-13 15:30:00,16.91,16.93,16.87,16.92,79806.0,13.3616,13.3775,13.33,13.3695,79806.0
2018-11-13 15:40:00,16.92,16.95,16.91,16.94,125994.0,13.3695,13.3933,13.3616,13.3854,125994.0
2018-11-13 15:50:00,16.95,16.95,16.92,16.92,117540.0,13.3933,13.3933,13.3695,13.3695,117540.0
2018-11-14 09:30:00,17.03,17.05,17.03,17.03,91452.0,13.4565,13.4723,13.4565,13.4565,91452.0
2018-11-14 09:40:00,17.03,17.06,17.02,17.05,120630.0,13.4565,13.4802,13.4486,13.4723,120630.0
2018-11-14 09:50:00,17.06,17.06,17.04,17.05,66912.0,13.4802,13.4802,13.4644,13.4723,66912.0
2018-11-14 10:00:00,17.05,17.05,17.03,17.03,54543.0,13.4723,13.4723,13.4565,13.4565,54543.0
2018-11-14 10:10:00,17.02,17.02,16.99,17.0,59115.0,13.4486,13.4486,13.4249,13.4328,59115.0
2018-11-14 10:20:00,17.0,17.02,16.99,16.99,35877.0,13.4328,13.4486,13.4249,13.4249,35877.0
2018-11-14 10:30:00,16.99,17.01,16.99,17.01,33603.0,13.4249,13.4407,13.4249,13.4407,33603.0
2018-11-14 10:40:00,17.0,17.02,16.99,17.0,44139.0,13.4328,13.4486,13.4249,13.4328,44139.0
2018-11-14 10:50:00,16.99,17.0,16.95,16.97,74835.0,13.4249,13.4328,13.3933,13.4091,74835.0
2018-11-14 11:00:00,16.96,16.96,16.93,16.94,26562.0,13.4012,13.4012,13.3775,13.3854,26562.0
2018-11-14 11:10:00,16.94,16.94,16.92,16.93,38652.0,13.3854,13.3854,13.3695,13.3775,38652.0
2018-11-14 11:20:00,16.92,16.94,16.91,16.92,62655.0,13.3695,13.3854,13.3616,13.3695,62655.0
2018-11-14 11:30:00,16.92,16.93,16.88,16.88,63042.0,13.3695,13.3775,13.3379,13.3379,63042.0
2018-11-14 11:40:00,16.88,16.89,16.87,16.88,59841.0,13.3379,13.3458,13.33,13.3379,59841.0
2018-11-14 11:50:00,16.88,16.93,16.88,16.92,82521.0,13.3379,13.3775,13.3379,13.3695,82521.0
2018-11-14 12:00:00,16.93,16.94,16.9,16.9,21768.0,13.3775,13.3854,13.3537,13.3537,21768.0
2018-11-14 12:10:00,16.9,16.91,16.88,16.91,96192.0,13.3537,13.3616,13.3379,13.3616,96192.0
2018-11-14 12:20:00,16.91,16.95,16.91,16.94,57813.0,13.3616,13.3933,13.3616,13.3854,57813.0
2018-11-14 12:30:00,16.94,16.94,16.87,16.89,80199.0,13.3854,13.3854,13.33,13.3458,80199.0
2018-11-14 12:40:00,16.89,16.9,16.88,16.89,45309.0,13.3458,13.3537,13.3379,13.3458,45309.0
2018-11-14 12:50:00,16.89,16.92,16.86,16.86,250089.0,13.3458,13.3695,13.3221,13.3221,250089.0
2018-11-14 13:00:00,16.86,16.89,16.86,16.87,104961.0,13.3221,13.3458,13.3221,13.33,104961.0
2018-11-14 13:10:00,16.87,16.89,16.84,16.88,86043.0,13.33,13.3458,13.3063,13.3379,86043.0
2018-11-14 13:20:00,16.88,16.89,16.85,16.86,52992.0,13.3379,13.3458,13.3142,13.3221,52992.0
2018-11-14 13:30:00,16.86,16.86,16.83,16.84,72636.0,13.3221,13.3221,13.2984,13.3063,72636.0
2018-11-14 13:40:00,16.83,16.83,16.78,16.79,74547.0,13.2984,13.2984,13.2589,13.2668,74547.0
2018-11-14 13:50:00,16.78,16.81,16.78,16.8,468948.0,13.2589,13.2826,13.2589,13.2747,468948.0
2018-11-14 14:00:00,16.8,16.8,16.75,16.77,83316.0,13.2747,13.2747,13.2352,13.251,83316.0
2018-11-14 14:10:00,16.77,16.86,16.77,16.84,165141.0,13.251,13.3221,13.251,13.3063,165141.0
2018-11-14 14:20:00,16.84,16.86,16.82,16.82,63714.0,13.3063,13.3221,13.2905,13.2905,63714.0
2018-11-14 14:30:00,16.82,16.86,16.81,16.84,88197.0,13.2905,13.3221,13.2826,13.3063,88197.0
2018-11-14 14:40:00,16.84,16.85,16.82,16.84,81159.0,13.3063,13.3142,13.2905,13.3063,81159.0
2018-11-14 14:50:00,16.84,16.91,16.83,16.91,128886.0,13.3063,13.3616,13.2984,13.3616,128886.0
2018-11-14 15:00:00,16.91,16.95,16.9,16.93,105939.0,13.3616,13.3933,13.3537,13.3775,105939.0
2018-11-14 15:10:00,16.93,16.94,16.92,16.94,75549.0,13.3775,13.3854,13.3695,13.3854,75549.0
2018-11-14 15:20:00,16.94,16.94,16.9,16.91,43311.0,13.3854,13.3854,13.3537,13.3616,43311.0
2018-11-14 15:30:00,16.91,16.92,16.88,16.89,86700.0,13.3616,13.3695,13.3379,13.3458,86700.0
2018-11-14 15:40:00,16.88,16.89,16.86,16.87,699582.0,13.3379,13.3458,13.3221,13.33,699582.0
2018-11-14 15:50:00,16.87,16.87,16.81,16.84,290238.0,13.33,13.33,13.2826,13.3063,290238.0
2018-11-15 09:30:00,16.77,16.77,16.68,16.74,129702.0,13.251,13.251,13.1799,13.2273,129702.0
2018-11-15 09:40:00,16.74,16.77,16.72,16.77,153342.0,13.2273,13.251,13.2115,13.251,153342.0
2018-11-15 09:50:00,16.76,16.76,16.72,16.73,106656.0,13.2431,13.2431,13.2115,13.2194,106656.0
2018-11-15 10:00:00,16.73,16.77,16.72,16.73,181920.0,13.2194,13.251,13.2115,13.2194,181920.0
2018-11-15 10:10:00,16.73,16.76,16.72,16.75,92946.0,13.2194,13.2431,13.2115,13.2352,92946.0
2018-11-15 10:20:00,16.74,16.76,16.72,16.73,73428.0,13.2273,13.2431,13.2115,13.2194,73428.0
2018-11-15 10:30:00,16.73,16.73,16.66,16.67,262374.0,13.2194,13.2194,13.1641,13.172,262374.0
2018-11-15 10:40:00,16.67,16.73,16.67,16.71,86469.0,13.172,13.2194,13.172,13.2036,86469.0
2018-11-15 10:50:00,16.71,16.73,16.7,16.71,79833.0,13.2036,13.2194,13.1957,13.2036,79833.0
2018-11-15 11:00:00,16.71,16.77,16.71,16.77,145290.0,13.2036,13.251,13.2036,13.251,145290.0
2018-11-15 11:10:00,16.77,16.78,16.76,16.77,59742.0,13.251,13.2589,13.2431,13.251,59742.0
2018-11-15 11:20:00,16.78,16.81,16.77,16.79,96585.0,13.2589,13.2826,13.251,13.2668,96585.0
2018-11-15 11:30:00,16.79,16.84,16.79,16.83,92526.0,13.2668,13.3063,13.2668,13.2984,92526.0
2018-11-15 11:40:00,16.83,16.85,16.8,16.82,71898.0,13.2984,13.3142,13.2747,13.2905,71898.0
2018-11-15 11:50:00,16.82,16.84,16.81,16.83,79440.0,13.2905,13.3063,13.2826,13.2984,79440.0
2018-11-15 12:00:00,16.83,16.85,16.8,16.81,121953.0,13.2984,13.3142,13.2747,13.2826,121953.0
2018-11-15 12:10:00,16.8,16.82,16.79,16.81,60570.0,13.2747,13.2905,13.2668,13.2826,60570.0
2018-11-15 12:20:00,16.81,16.84,16.81,16.84,30576.0,13.2826,13.3063,13.2826,13.3063,30576.0
2018-11-15 12:30:00,16.83,16.85,16.82,16.85,53529.0,13.2984,13.3142,13.2905,13.3142,53529.0
2018-11-15 12:40:00,16.85,16.85,16.82,16.82,37470.0,13.3142,13.3142,13.2905,13.2905,37470.0
2018-11-15 12:50:00,16.83,16.83,16.78,16.78,26376.0,13.2984,13.2984,13.2589,13.2589,26376.0
2018-11-15 13:00:00,16.79,16.79,16.74,16.75,36180.0,13.2668,13.2668,13.2273,13.2352,36180.0
2018-11-15 13:10:00,16.75,16.82,16.75,16.81,147600.0,13.2352,13.2905,13.2352,13.2826,147600.0
2018-11-15 13:20:00,16.81,16.9,16.81,16.9,159153.0,13.2826,13.3537,13.2826,13.3537,159153.0
2018-11-15 13:30:00,16.91,16.93,16.9,16.9,83265.0,13.3616,13.3775,13.3537,13.3537,83265.0
2018-11-15 13:40:00,16.9,16.93,16.89,16.9,80643.0,13.3537,13.3775,13.3458,13.3537,80643.0
2018-11-15 13:50:00,16.89,16.95,16.89,16.94,120765.0,13.3458,13.3933,13.3458,13.3854,120765.0
2018-11-15 14:00:00,16.95,16.95,16.93,16.94,370755.0,13.3933,13.3933,13.3775,13.3854,370755.0
2018-11-15 14:10:00,16.94,16.94,16.91,16.91,114567.0,13.3854,13.3854,13.3616,13.3616,114567.0
2018-11-15 14:20:00,16.91,16.97,16.91,16.96,44910.0,13.3616,13.4091,13.3616,13.4012,44910.0
2018-11-15 14:30:00,16.97,16.99,16.95,16.95,32565.0,13.4091,13.4249,13.3933,13.3933,32565.0
2018-11-15 14:40:00,16.95,16.97,16.94,16.97,58890.0,13.3933,13.4091,13.3854,13.4091,58890.0
2018-11-15 14:50:00,16.96,16.96,16.93,16.95,64674.0,13.4012,13.4012,13.3775,13.3933,64674.0
2018-11-15 15:00:00,16.94,16.95,16.86,16.92,279477.0,13.3854,13.3933,13.3221,13.3695,279477.0
2018-11-15 15:10:00,16.92,16.96,16.92,16.92,109845.0,13.3695,13.4012,13.3695,13.3695,109845.0
2018-11-15 15:20:00,16.92,16.93,16.88,16.9,91938.0,13.3695,13.3775,13.3379,13.3537,91938.0
2018-11-15 15:30:00,16.9,16.94,16.9,16.94,58437.0,13.3537,13.3854,13.3537,13.3854,58437.0
2018-11-15 15:40:00,16.94,16.95,16.92,16.92,49413.0,13.3854,13.3933,13.3695,13.3695,49413.0
2018-11-15 15:50:00,16.93,16.96,16.92,16.96,114279.0,13.3775,13.4012,13.3695,13.4012,114279.0
2018-11-16 09:30:00,16.88,16.92,16.88,16.9,102180.0,13.3379,13.3695,13.3379,13.3537,102180.0
2018-11-16 09:40:00,16.9,16.96,16.9,16.95,64353.0,13.3537,13.4012,13.3537,13.3933,64353.0
2018-11-16 09:50:00,16.95,16.96,16.94,16.96,30234.0,13.3933,13.4012,13.3854,13.4012,30234.0
2018-11-16 10:00:00,16.95,16.97,16.94,16.94,17955.0,13.3933,13.4091,13.3854,13.3854,17955.0
2018-11-16 10:10:00,16.94,16.97,16.94,16.95,33123.0,13.3854,13.4091,13.3854,13.3933,33123.0
2018-11-16 10:20:00,16.95,16.97,16.95,16.96,16959.0,13.3933,13.4091,13.3933,13.4012,16959.0
2018-11-16 10:30:00,16.96,17.01,16.95,17.0,42258.0,13.4012,13.4407,13.3933,13.4328,42258.0
2018-11-16 10:40:00,17.01,17.02,17.0,17.0,35283.0,13.4407,13.4486,13.4328,13.4328,35283.0
2018-11-16 10:50:00,17.01,17.02,16.99,16.99,44418.0,13.4407,13.4486,13.4249,13.4249,44418.0
2018-11-16 11:00:00,17.0,17.0,16.98,16.99,42564.0,13.4328,13.4328,13.417,13.4249,42564.0
2018-11-16 11:10:00,16.98,16.99,16.97,16.98,46278.0,13.417,13.4249,13.4091,13.417,46278.0
2018-11-16 11:20:00,16.98,16.98,16.96,16.97,17238.0,13.417,13.417,13.4012,13.4091,17238.0
2018-11-16 11:30:00,16.97,16.97,16.94,16.95,34611.0,13.4091,13.4091,13.3854,13.3933,34611.0
2018-11-16 11:40:00,16.95,16.95,16.94,16.95,27786.0,13.3933,13.3933,13.3854,13.3933,27786.0
2018-11-16 11:50:00,16.95,16.96,16.93,16.94,45249.0,13.3933,13.4012,13.3775,13.3854,45249.0
2018-11-16 12:00:00,16.95,16.97,16.93,16.97,94899.0,13.3933,13.4091,13.3775,13.4091,94899.0
2018-11-16 12:10:00,16.97,16.97,16.94,16.95,33081.0,13.4091,13.4091,13.3854,13.3933,33081.0
2018-11-16 12:20:00,16.95,16.95,16.93,16.93,39837.0,13.3933,13.3933,13.3775,13.3775,39837.0
2018-11-16 12:30:00,16.92,17.04,16.92,17.02,163305.0,13.3695,13.4644,13.3695,13.4486,163305.0
2018-11-16 12:40:00,17.02,17.07,17.01,17.04,117285.0,13.4486,13.4881,13.4407,13.4644,117285.0
2018-11-16 12:50:00,17.05,17.05,17.03,17.03,32511.0,13.4723,13.4723,13.4565,13.4565,32511.0
2018-11-16 13:00:00,17.03,17.04,16.98,16.98,91140.0,13.4565,13.4644,13.417,13.417,91140.0
2018-11-16 13:10:00,16.99,17.0,16.99,16.99,69570.0,13.4249,13.4328,13.4249,13.4249,69570.0
2018-11-16 13:20:00,16.99,16.99,16.96,16.97,64950.0,13.4249,13.4249,13.4012,13.4091,64950.0
2018-11-16 13:30:00,16.97,16.97,16.95,16.96,36954.0,13.4091,13.4091,13.3933,13.4012,36954.0
2018-11-16 13:40:00,16.97,16.97,16.93,16.95,87108.0,13.4091,13.4091,13.3775,13.3933,87108.0
2018-11-16 13:50:00,16.95,16.96,16.94,16.96,73311.0,13.3933,13.4012,13.3854,13.4012,73311.0
2018-11-16 14:00:00,16.97,16.99,16.97,16.98,33906.0,13.4091,13.4249,13.4091,13.417,33906.0
2018-11-16 14:10:00,16.99,16.99,16.96,16.99,48687.0,13.4249,13.4249,13.4012,13.4249,48687.0
2018-11-16 14:20:00,16.98,17.0,16.96,16.99,24231.0,13.417,13.4328,13.4012,13.4249,24231.0
2018-11-16 14:30:00,16.99,17.0,16.99,17.0,325554.0,13.4249,13.4328,13.4249,13.4328,325554.0
2018-11-16 14:40:00,17.0,17.01,16.99,17.0,37023.0,13.4328,13.4407,13.4249,13.4328,37023.0
2018-11-16 14:50:00,17.01,17.01,17.0,17.01,25773.0,13.4407,13.4407,13.4328,13.4407,25773.0
2018-11-16 15:00:00,17.01,17.02,17.0,17.01,33282.0,13.4407,13.4486,13.4328,13.4407,33282.0
2018-11-16 15:10:00,17.01,17.04,17.01,17.04,18591.0,13.4407,13.4644,13.4407,13.4644,18591.0
2018-11-16 15:20:00,17.04,17.04,17.03,17.03,42003.0,13.4644,13.4644,13.4565,13.4565,42003.0
2018-11-16 15:30:00,17.03,17.03,17.01,17.03,42168.0,13.4565,13.4565,13.4407,13.4565,42168.0
2018-11-16 15:40:00,17.04,17.04,17.01,17.02,42957.0,13.4644,13.4644,13.4407,13.4486,42957.0
2018-11-16 15:50:00,17.02,17.02,16.99,17.01,143298.0,13.4486,13.4486,13.4249,13.4407,143298.0
2018-11-19 09:30:00,16.99,17.02,16.97,17.02,124782.0,13.4249,13.4486,13.4091,13.4486,124782.0
2018-11-19 09:40:00,17.02,17.04,17.01,17.02,41676.0,13.4486,13.4644,13.4407,13.4486,41676.0
2018-11-19 09:50:00,17.02,17.02,17.0,17.02,76194.0,13.4486,13.4486,13.4328,13.4486,76194.0
2018-11-19 10:00:00,17.02,17.02,16.98,16.99,33267.0,13.4486,13.4486,13.417,13.4249,33267.0
2018-11-19 10:10:00,16.97,16.99,16.97,16.99,24978.0,13.4091,13.4249,13.4091,13.4249,24978.0
2018-11-19 10:20:00,16.98,16.99,16.94,16.96,26841.0,13.417,13.4249,13.3854,13.4012,26841.0
2018-11-19 10:30:00,16.95,16.96,16.92,16.95,46152.0,13.3933,13.4012,13.3695,13.3933,46152.0
2018-11-19 10:40:00,16.95,16.95,16.93,16.95,495750.0,13.3933,13.3933,13.3775,13.3933,495750.0
2018-11-19 10:50:00,16.94,16.97,16.94,16.96,63852.0,13.3854,13.4091,13.3854,13.4012,63852.0
2018-11-19 11:00:00,16.96,16.97,16.95,16.97,19770.0,13.4012,13.4091,13.3933,13.4091,19770.0
2018-11-19 11:10:00,16.96,16.96,16.93,16.94,17934.0,13.4012,13.4012,13.3775,13.3854,17934.0
2018-11-19 11:20:00,16.94,16.95,16.92,16.92,59127.0,13.3854,13.3933,13.3695,13.3695,59127.0
2018-11-19 11:30:00,16.92,16.92,16.9,16.9,20754.0,13.3695,13.3695,13.3537,13.3537,20754.0
2018-11-19 11:40:00,16.9,16.91,16.89,16.9,29565.0,13.3537,13.3616,13.3458,13.3537,29565.0
2018-11-19 11:50:00,16.89,16.89,16.84,16.86,65760.0,13.3458,13.3458,13.3063,13.3221,65760.0
2018-11-19 12:00:00,16.87,16.87,16.82,16.83,34341.0,13.33,13.33,13.2905,13.2984,34341.0
2018-11-19 12:10:00,16.83,16.86,16.83,16.85,53316.0,13.2984,13.3221,13.2984,13.3142,53316.0
2018-11-19 12:20:00,16.85,16.86,16.83,16.85,30234.0,13.3142,13.3221,13.2984,13.3142,30234.0
2018-11-19 12:30:00,16.84,16.87,16.83,16.87,37851.0,13.3063,13.33,13.2984,13.33,37851.0
2018-11-19 12:40:00,16.88,16.89,16.87,16.87,22812.0,13.3379,13.3458,13.33,13.33,22812.0
2018-11-19 12:50:00,16.87,16.89,16.86,16.89,43725.0,13.33,13.3458,13.3221,13.3458,43725.0
2018-11-19 13:00:00,16.89,16.89,16.84,16.85,33108.0,13.3458,13.3458,13.3063,13.3142,33108.0
2018-11-19 13:10:00,16.85,16.88,16.84,16.87,53220.0,13.3142,13.3379,13.3063,13.33,53220.0
2018-11-19 13:20:00,16.87,16.88,16.84,16.84,44724.0,13.33,13.3379,13.3063,13.3063,44724.0
2018-11-19 13:30:00,16.84,16.87,16.82,16.86,75951.0,13.3063,13.33,13.2905,13.3221,75951.0
2018-11-19 13:40:00,16.86,16.88,16.86,16.86,48735.0,13.3221,13.3379,13.3221,13.3221,48735.0
2018-11-19 13:50:00,16.85,16.85,16.83,16.83,32064.0,13.3142,13.3142,13.2984,13.2984,32064.0
2018-11-19 14:00:00,16.83,16.83,16.79,16.82,37584.0,13.2984,13.2984,13.2668,13.2905,37584.0
2018-11-19 14:10:00,16.81,16.83,16.79,16.82,42309.0,13.2826,13.2984,13.2668,13.2905,42309.0
2018-11-19 14:20:00,16.82,16.84,16.8,16.83,63843.0,13.2905,13.3063,13.2747,13.2984,63843.0
2018-11-19 14:30:00,16.83,16.84,16.8,16.84,58704.0,13.2984,13.3063,13.2747,13.3063,58704.0
2018-11-19 14:40:00,16.84,16.87,16.83,16.86,66570.0,13.3063,13.33,13.2984,13.3221,66570.0
2018-11-19 14:50:00,16.86,16.88,16.85,16.87,35904.0,13.3221,13.3379,13.3142,13.33,35904.0
2018-11-19 15:00:00,16.87,16.89,16.85,16.88,51918.0,13.33,13.3458,13.3142,13.3379,51918.0
2018-11-19 15:10:00,16.87,16.92,16.87,16.9,59184.0,13.33,13.3695,13.33,13.3537,59184.0
2018-11-19 15:20:00,16.9,16.91,16.88,16.89,27057.0,13.3537,13.3616,13.3379,13.3458,27057.0
2018-11-19 15:30:00,16.89,16.9,16.86,16.87,94038.0,13.3458,13.3537,13.3221,13.33,94038.0
2018-11-19 15:40:00,16.87,16.87,16.83,16.85,73047.0,13.33,13.33,13.2984,13.3142,73047.0
2018-11-19 15:50:00,16.84,16.86,16.82,16.86,139725.0,13.3063,13.3221,13.2905,13.3221,139725.0
2018-11-20 09:30:00,16.68,16.73,16.67,16.69,206592.0,13.1799,13.2194,13.172,13.1878,206592.0
2018-11-20 09:40:00,16.7,16.71,16.65,16.65,162873.0,13.1957,13.2036,13.1562,13.1562,162873.0
2018-11-20 09:50:00,16.65,16.66,16.59,16.63,99117.0,13.1562,13.1641,13.1088,13.1404,99117.0
2018-11-20 10:00:00,16.62,16.63,16.57,16.59,118119.0,13.1325,13.1404,13.093,13.1088,118119.0
2018-11-20 10:10:00,16.59,16.61,16.58,16.61,131094.0,13.1088,13.1246,13.1009,13.1246,131094.0
2018-11-20 10:20:00,16.61,16.64,16.61,16.63,113550.0,13.1246,13.1483,13.1246,13.1404,113550.0
2018-11-20 10:30:00,16.64,16.65,16.61,16.64,88611.0,13.1483,13.1562,13.1246,13.1483,88611.0
2018-11-20 10:40:00,16.64,16.66,16.63,16.66,101211.0,13.1483,13.1641,13.1404,13.1641,101211.0
2018-11-20 10:50:00,16.65,16.69,16.65,16.68,101331.0,13.1562,13.1878,13.1562,13.1799,101331.0
2018-11-20 11:00:00,16.68,16.68,16.65,16.66,253092.0,13.1799,13.1799,13.1562,13.1641,253092.0
2018-11-20 11:10:00,16.66,16.66,16.63,16.64,45405.0,13.1641,13.1641,13.1404,13.1483,45405.0
2018-11-20 11:20:00,16.64,16.64,16.61,16.61,72732.0,13.1483,13.1483,13.1246,13.1246,72732.0
2018-11-20 11:30:00,16.62,16.63,16.59,16.63,79947.0,13.1325,13.1404,13.1088,13.1404,79947.0
2018-11-20 11:40:00,16.64,16.67,16.63,16.65,52053.0,13.1483,13.172,13.1404,13.1562,52053.0
2018-11-20 11:50:00,16.66,16.67,16.63,16.65,55629.0,13.1641,13.172,13.1404,13.1562,55629.0
2018-11-20 12:00:00,16.65,16.69,16.64,16.65,42585.0,13.1562,13.1878,13.1483,13.1562,42585.0
2018-11-20 12:10:00,16.65,16.65,16.61,16.61,41625.0,13.1562,13.1562,13.1246,13.1246,41625.0
2018-11-20 12:20:00,16.61,16.65,16.6,16.63,75396.0,13.1246,13.1562,13.1167,13.1404,75396.0
2018-11-20 12:30:00,16.63,16.65,16.62,16.62,45738.0,13.1404,13.1562,13.1325,13.1325,45738.0
2018-11-20 12:40:00,16.62,16.63,16.59,16.6,20193.0,13.1325,13.1404,13.1088,13.1167,20193.0
2018-11-20 12:50:00,16.6,16.62,16.59,16.6,27738.0,13.1167,13.1325,13.1088,13.1167,27738.0
2018-11-20 13:00:00,16.59,16.6,16.58,16.6,56958.0,13.1088,13.1167,13.1009,13.1167,56958.0
2018-11-20 13:10:00,16.6,16.6,16.56,16.56,82800.0,13.1167,13.1167,13.0851,13.0851,82800.0
2018-11-20 13:20:00,16.56,16.56,16.54,16.56,282816.0,13.0851,13.0851,13.0693,13.0851,282816.0
2018-11-20 13:30:00,16.56,16.56,16.55,16.56,93027.0,13.0851,13.0851,13.0772,13.0851,93027.0
2018-11-20 13:40:00,16.56,16.59,16.56,16.58,87507.0,13.0851,13.1088,13.0851,13.1009,87507.0
2018-11-20 13:50:00,16.58,16.58,16.56,16.56,39738.0,13.1009,13.1009,13.0851,13.0851,39738.0
2018-11-20 14:00:00,16.55,16.55,16.52,16.52,148506.0,13.0772,13.0772,13.0535,13.0535,148506.0
2018-11-20 14:10:00,16.52,16.58,16.52,16.57,65928.0,13.0535,13.1009,13.0535,13.093,65928.0
2018-11-20 14:20:00,16.57,16.57,16.54,16.54,78252.0,13.093,13.093,13.0693,13.0693,78252.0
2018-11-20 14:30:00,16.54,16.6,16.54,16.58,79539.0,13.0693,13.1167,13.0693,13.1009,79539.0
2018-11-20 14:40:00,16.58,16.58,16.54,16.54,65451.0,13.1009,13.1009,13.0693,13.0693,65451.0
2018-11-20 14:50:00,16.54,16.56,16.53,16.54,103044.0,13.0693,13.0851,13.0614,13.0693,103044.0
2018-11-20 15:00:00,16.54,16.57,16.48,16.5,199368.0,13.0693,13.093,13.0219,13.0377,199368.0
2018-11-20 15:10:00,16.5,16.55,16.49,16.54,143562.0,13.0377,13.0772,13.0298,13.0693,143562.0
2018-11-20 15:20:00,16.54,16.58,16.52,16.58,114774.0,13.0693,13.1009,13.0535,13.1009,114774.0
2018-11-20 15:30:00,16.56,16.58,16.55,16.57,117984.0,13.0851,13.1009,13.0772,13.093,117984.0
2018-11-20 15:40:00,16.57,16.57,16.53,16.53,194352.0,13.093,13.093,13.0614,13.0614,194352.0
2018-11-20 15:50:00,16.54,16.55,16.51,16.53,196740.0,13.0693,13.0772,13.0456,13.0614,196740.0
2018-11-21 09:30:00,16.58,16.59,16.56,16.57,1077003.0,13.1009,13.1088,13.0851,13.093,1077003.0
2018-11-21 09:40:00,16.57,16.61,16.56,16.6,118356.0,13.093,13.1246,13.0851,13.1167,118356.0
2018-11-21 09:50:00,16.6,16.62,16.57,16.62,162075.0,13.1167,13.1325,13.093,13.1325,162075.0
2018-11-21 10:00:00,16.62,16.63,16.6,16.61,111222.0,13.1325,13.1404,13.1167,13.1246,111222.0
2018-11-21 10:10:00,16.62,16.62,16.59,16.62,59841.0,13.1325,13.1325,13.1088,13.1325,59841.0
2018-11-21 10:20:00,16.62,16.62,16.61,16.62,40278.0,13.1325,13.1325,13.1246,13.1325,40278.0
2018-11-21 10:30:00,16.62,16.62,16.6,16.62,62058.0,13.1325,13.1325,13.1167,13.1325,62058.0
2018-11-21 10:40:00,16.62,16.62,16.58,16.58,43635.0,13.1325,13.1325,13.1009,13.1009,43635.0
2018-11-21 10:50:00,16.58,16.6,16.58,16.59,16740.0,13.1009,13.1167,13.1009,13.1088,16740.0
2018-11-21 11:00:00,16.6,16.61,16.59,16.61,26076.0,13.1167,13.1246,13.1088,13.1246,26076.0
2018-11-21 11:10:00,16.62,16.64,16.62,16.64,56979.0,13.1325,13.1483,13.1325,13.1483,56979.0
2018-11-21 11:20:00,16.64,16.64,16.62,16.63,24510.0,13.1483,13.1483,13.1325,13.1404,24510.0
2018-11-21 11:30:00,16.63,16.64,16.63,16.64,17400.0,13.1404,13.1483,13.1404,13.1483,17400.0
2018-11-21 11:40:00,16.63,16.64,16.63,16.64,28572.0,13.1404,13.1483,13.1404,13.1483,28572.0
2018-11-21 11:50:00,16.64,16.65,16.62,16.63,79053.0,13.1483,13.1562,13.1325,13.1404,79053.0
2018-11-21 12:00:00,16.63,16.64,16.61,16.62,79320.0,13.1404,13.1483,13.1246,13.1325,79320.0
2018-11-21 12:10:00,16.61,16.63,16.61,16.61,10911.0,13.1246,13.1404,13.1246,13.1246,10911.0
2018-11-21 12:20:00,16.62,16.62,16.61,16.61,18021.0,13.1325,13.1325,13.1246,13.1246,18021.0
2018-11-21 12:30:00,16.61,16.61,16.61,16.61,13575.0,13.1246,13.1246,13.1246,13.1246,13575.0
2018-11-21 12:40:00,16.62,16.63,16.62,16.62,14004.0,13.1325,13.1404,13.1325,13.1325,14004.0
2018-11-21 12:50:00,16.62,16.63,16.62,16.63,17178.0,13.1325,13.1404,13.1325,13.1404,17178.0
2018-11-21 13:00:00,16.63,16.64,16.63,16.63,16644.0,13.1404,13.1483,13.1404,13.1404,16644.0
2018-11-21 13:10:00,16.63,16.63,16.62,16.63,36150.0,13.1404,13.1404,13.1325,13.1404,36150.0
2018-11-21 13:20:00,16.62,16.62,16.61,16.62,46416.0,13.1325,13.1325,13.1246,13.1325,46416.0
2018-11-21 13:30:00,16.62,16.63,16.62,16.62,37695.0,13.1325,13.1404,13.1325,13.1325,37695.0
2018-11-21 13:40:00,16.62,16.63,16.62,16.62,28152.0,13.1325,13.1404,13.1325,13.1325,28152.0
2018-11-21 13:50:00,16.62,16.62,16.61,16.61,19503.0,13.1325,13.1325,13.1246,13.1246,19503.0
2018-11-21 14:00:00,16.61,16.61,16.59,16.6,23208.0,13.1246,13.1246,13.1088,13.1167,23208.0
2018-11-21 14:10:00,16.6,16.61,16.6,16.61,11616.0,13.1167,13.1246,13.1167,13.1246,11616.0
2018-11-21 14:20:00,16.6,16.62,16.6,16.61,16029.0,13.1167,13.1325,13.1167,13.1246,16029.0
2018-11-21 14:30:00,16.61,16.61,16.6,16.6,115986.0,13.1246,13.1246,13.1167,13.1167,115986.0
2018-11-21 14:40:00,16.6,16.61,16.6,16.61,26877.0,13.1167,13.1246,13.1167,13.1246,26877.0
2018-11-21 14:50:00,16.61,16.62,16.6,16.6,128079.0,13.1246,13.1325,13.1167,13.1167,128079.0
2018-11-21 15:00:00,16.61,16.63,16.6,16.63,27600.0,13.1246,13.1404,13.1167,13.1404,27600.0
2018-11-21 15:10:00,16.62,16.62,16.6,16.6,41634.0,13.1325,13.1325,13.1167,13.1167,41634.0
2018-11-21 15:20:00,16.6,16.6,16.58,16.58,61635.0,13.1167,13.1167,13.1009,13.1009,61635.0
2018-11-21 15:30:00,16.58,16.58,16.55,16.57,86151.0,13.1009,13.1009,13.0772,13.093,86151.0
2018-11-21 15:40:00,16.56,16.56,16.54,16.55,125280.0,13.0851,13.0851,13.0693,13.0772,125280.0
2018-11-21 15:50:00,16.56,16.56,16.55,16.55,127974.0,13.0851,13.0851,13.0772,13.0772,127974.0
2018-11-23 09:30:00,16.46,16.47,16.43,16.46,146802.0,13.0061,13.014,12.9824,13.0061,146802.0
2018-11-23 09:40:00,16.46,16.48,16.45,16.46,42231.0,13.0061,13.0219,12.9982,13.0061,42231.0
2018-11-23 09:50:00,16.46,16.49,16.46,16.49,63147.0,13.0061,13.0298,13.0061,13.0298,63147.0
2018-11-23 10:00:00,16.49,16.5,16.48,16.5,39366.0,13.0298,13.0377,13.0219,13.0377,39366.0
2018-11-23 10:10:00,16.5,16.51,16.48,16.49,45570.0,13.0377,13.0456,13.0219,13.0298,45570.0
2018-11-23 10:20:00,16.49,16.49,16.45,16.45,38766.0,13.0298,13.0298,12.9982,12.9982,38766.0
2018-11-23 10:30:00,16.45,16.49,16.45,16.49,158049.0,12.9982,13.0298,12.9982,13.0298,158049.0
2018-11-23 10:40:00,16.49,16.5,16.48,16.49,112791.0,13.0298,13.0377,13.0219,13.0298,112791.0
2018-11-23 10:50:00,16.5,16.51,16.5,16.51,74619.0,13.0377,13.0456,13.0377,13.0456,74619.0
2018-11-23 11:00:00,16.51,16.52,16.5,16.52,27102.0,13.0456,13.0535,13.0377,13.0535,27102.0
2018-11-23 11:10:00,16.52,16.55,16.51,16.55,29886.0,13.0535,13.0772,13.0456,13.0772,29886.0
2018-11-23 11:20:00,16.55,16.55,16.53,16.53,9780.0,13.0772,13.0772,13.0614,13.0614,9780.0
2018-11-23 11:30:00,16.53,16.53,16.51,16.51,24231.0,13.0614,13.0614,13.0456,13.0456,24231.0
2018-11-23 11:40:00,16.51,16.54,16.51,16.54,294000.0,13.0456,13.0693,13.0456,13.0693,294000.0
2018-11-23 11:50:00,16.53,16.53,16.48,16.49,77754.0,13.0614,13.0614,13.0219,13.0298,77754.0
2018-11-23 12:00:00,16.49,16.49,16.47,16.48,24060.0,13.0298,13.0298,13.014,13.0219,24060.0
2018-11-23 12:10:00,16.48,16.51,16.47,16.5,14712.0,13.0219,13.0456,13.014,13.0377,14712.0
2018-11-23 12:20:00,16.5,16.52,16.5,16.52,21738.0,13.0377,13.0535,13.0377,13.0535,21738.0
2018-11-23 12:30:00,16.51,16.54,16.5,16.53,48672.0,13.0456,13.0693,13.0377,13.0614,48672.0
2018-11-23 12:40:00,16.53,16.54,16.51,16.51,52734.0,13.0614,13.0693,13.0456,13.0456,52734.0
2018-11-23 12:50:00,16.51,16.51,16.47,16.47,63930.0,13.0456,13.0456,13.014,13.014,63930.0
2018-11-26 09:30:00,16.58,16.64,16.58,16.64,241290.0,13.1009,13.1483,13.1009,13.1483,241290.0
2018-11-26 09:40:00,16.64,16.66,16.64,16.65,95205.0,13.1483,13.1641,13.1483,13.1562,95205.0
2018-11-26 09:50:00,16.65,16.67,16.64,16.67,45699.0,13.1562,13.172,13.1483,13.172,45699.0
2018-11-26 10:00:00,16.67,16.69,16.66,16.68,42900.0,13.172,13.1878,13.1641,13.1799,42900.0
2018-11-26 10:10:00,16.67,16.68,16.65,16.66,43215.0,13.172,13.1799,13.1562,13.1641,43215.0
2018-11-26 10:20:00,16.65,16.65,16.63,16.64,27138.0,13.1562,13.1562,13.1404,13.1483,27138.0
2018-11-26 10:30:00,16.64,16.64,16.61,16.61,209997.0,13.1483,13.1483,13.1246,13.1246,209997.0
2018-11-26 10:40:00,16.61,16.62,16.6,16.62,188685.0,13.1246,13.1325,13.1167,13.1325,188685.0
2018-11-26 10:50:00,16.61,16.64,16.61,16.63,82752.0,13.1246,13.1483,13.1246,13.1404,82752.0
2018-11-26 11:00:00,16.63,16.63,16.61,16.61,47604.0,13.1404,13.1404,13.1246,13.1246,47604.0
2018-11-26 11:10:00,16.61,16.62,16.6,16.6,69498.0,13.1246,13.1325,13.1167,13.1167,69498.0
2018-11-26 11:20:00,16.61,16.62,16.6,16.6,51399.0,13.1246,13.1325,13.1167,13.1167,51399.0
2018-11-26 11:30:00,16.6,16.6,16.57,16.57,49287.0,13.1167,13.1167,13.093,13.093,49287.0
2018-11-26 11:40:00,16.58,16.58,16.57,16.57,38520.0,13.1009,13.1009,13.093,13.093,38520.0
2018-11-26 11:50:00,16.57,16.6,16.57,16.59,44988.0,13.093,13.1167,13.093,13.1088,44988.0
2018-11-26 12:00:00,16.59,16.61,16.58,16.61,113442.0,13.1088,13.1246,13.1009,13.1246,113442.0
2018-11-26 12:10:00,16.61,16.61,16.58,16.58,69351.0,13.1246,13.1246,13.1009,13.1009,69351.0
2018-11-26 12:20:00,16.58,16.58,16.57,16.57,33309.0,13.1009,13.1009,13.093,13.093,33309.0
2018-11-26 12:30:00,16.57,16.58,16.54,16.55,92262.0,13.093,13.1009,13.0693,13.0772,92262.0
2018-11-26 12:40:00,16.55,16.56,16.54,16.55,43452.0,13.0772,13.0851,13.0693,13.0772,43452.0
2018-11-26 12:50:00,16.55,16.55,16.54,16.55,57858.0,13.0772,13.0772,13.0693,13.0772,57858.0
2018-11-26 13:00:00,16.55,16.56,16.54,16.56,43425.0,13.0772,13.0851,13.0693,13.0851,43425.0
2018-11-26 13:10:00,16.57,16.57,16.57,16.57,15795.0,13.093,13.093,13.093,13.093,15795.0
2018-11-26 13:20:00,16.57,16.58,16.57,16.57,35979.0,13.093,13.1009,13.093,13.093,35979.0
2018-11-26 13:30:00,16.57,16.58,16.57,16.57,15510.0,13.093,13.1009,13.093,13.093,15510.0
2018-11-26 13:40:00,16.57,16.59,16.56,16.59,31011.0,13.093,13.1088,13.0851,13.1088,31011.0
2018-11-26 13:50:00,16.59,16.6,16.58,16.6,37113.0,13.1088,13.1167,13.1009,13.1167,37113.0
2018-11-26 14:00:00,16.59,16.6,16.58,16.59,17835.0,13.1088,13.1167,13.1009,13.1088,17835.0
2018-11-26 14:10:00,16.59,16.61,16.59,16.61,22107.0,13.1088,13.1246,13.1088,13.1246,22107.0
2018-11-26 14:20:00,16.61,16.63,16.61,16.62,110496.0,13.1246,13.1404,13.1246,13.1325,110496.0
2018-11-26 14:30:00,16.62,16.65,16.62,16.64,40017.0,13.1325,13.1562,13.1325,13.1483,40017.0
2018-11-26 14:40:00,16.63,16.63,16.62,16.62,537858.0,13.1404,13.1404,13.1325,13.1325,537858.0
2018-11-26 14:50:00,16.62,16.64,16.61,16.64,168165.0,13.1325,13.1483,13.1246,13.1483,168165.0
2018-11-26 15:00:00,16.65,16.65,16.63,16.63,25230.0,13.1562,13.1562,13.1404,13.1404,25230.0
2018-11-26 15:10:00,16.63,16.64,16.62,16.62,49602.0,13.1404,13.1483,13.1325,13.1325,49602.0
2018-11-26 15:20:00,16.63,16.63,16.62,16.62,50526.0,13.1404,13.1404,13.1325,13.1325,50526.0
2018-11-26 15:30:00,16.62,16.65,16.62,16.63,111702.0,13.1325,13.1562,13.1325,13.1404,111702.0
2018-11-26 15:40:00,16.63,16.65,16.63,16.64,93906.0,13.1404,13.1562,13.1404,13.1483,93906.0
2018-11-26 15:50:00,16.64,16.65,16.64,16.65,134166.0,13.1483,13.1562,13.1483,13.1562,134166.0
2018-11-27 09:30:00,16.6,16.63,16.6,16.6,95799.0,13.1167,13.1404,13.1167,13.1167,95799.0
2018-11-27 09:40:00,16.61,16.61,16.57,16.6,66930.0,13.1246,13.1246,13.093,13.1167,66930.0
2018-11-27 09:50:00,16.6,16.6,16.57,16.59,31524.0,13.1167,13.1167,13.093,13.1088,31524.0
2018-11-27 10:00:00,16.59,16.61,16.58,16.61,46974.0,13.1088,13.1246,13.1009,13.1246,46974.0
2018-11-27 10:10:00,16.61,16.66,16.61,16.65,91632.0,13.1246,13.1641,13.1246,13.1562,91632.0
2018-11-27 10:20:00,16.65,16.65,16.63,16.64,38634.0,13.1562,13.1562,13.1404,13.1483,38634.0
2018-11-27 10:30:00,16.64,16.65,16.62,16.62,31668.0,13.1483,13.1562,13.1325,13.1325,31668.0
2018-11-27 10:40:00,16.62,16.65,16.62,16.65,21822.0,13.1325,13.1562,13.1325,13.1562,21822.0
2018-11-27 10:50:00,16.66,16.7,16.66,16.68,28083.0,13.1641,13.1957,13.1641,13.1799,28083.0
2018-11-27 11:00:00,16.68,16.7,16.67,16.69,18042.0,13.1799,13.1957,13.172,13.1878,18042.0
2018-11-27 11:10:00,16.69,16.69,16.68,16.68,17475.0,13.1878,13.1878,13.1799,13.1799,17475.0
2018-11-27 11:20:00,16.68,16.68,16.66,16.68,40989.0,13.1799,13.1799,13.1641,13.1799,40989.0
2018-11-27 11:30:00,16.68,16.68,16.67,16.68,39279.0,13.1799,13.1799,13.172,13.1799,39279.0
2018-11-27 11:40:00,16.68,16.68,16.66,16.67,66162.0,13.1799,13.1799,13.1641,13.172,66162.0
2018-11-27 11:50:00,16.68,16.71,16.68,16.7,77460.0,13.1799,13.2036,13.1799,13.1957,77460.0
2018-11-27 12:00:00,16.7,16.7,16.69,16.7,9006.0,13.1957,13.1957,13.1878,13.1957,9006.0
2018-11-27 12:10:00,16.7,16.71,16.69,16.69,23724.0,13.1957,13.2036,13.1878,13.1878,23724.0
2018-11-27 12:20:00,16.69,16.7,16.65,16.66,55875.0,13.1878,13.1957,13.1562,13.1641,55875.0
2018-11-27 12:30:00,16.66,16.68,16.65,16.68,58245.0,13.1641,13.1799,13.1562,13.1799,58245.0
2018-11-27 12:40:00,16.69,16.69,16.67,16.68,29787.0,13.1878,13.1878,13.172,13.1799,29787.0
2018-11-27 12:50:00,16.67,16.69,16.67,16.67,63006.0,13.172,13.1878,13.172,13.172,63006.0
2018-11-27 13:00:00,16.68,16.69,16.67,16.68,21879.0,13.1799,13.1878,13.172,13.1799,21879.0
2018-11-27 13:10:00,16.68,16.71,16.65,16.67,382590.0,13.1799,13.2036,13.1562,13.172,382590.0
2018-11-27 13:20:00,16.67,16.68,16.66,16.68,28176.0,13.172,13.1799,13.1641,13.1799,28176.0
2018-11-27 13:30:00,16.68,16.71,16.68,16.7,54744.0,13.1799,13.2036,13.1799,13.1957,54744.0
2018-11-27 13:40:00,16.69,16.7,16.69,16.69,33354.0,13.1878,13.1957,13.1878,13.1878,33354.0
2018-11-27 13:50:00,16.69,16.7,16.68,16.7,22659.0,13.1878,13.1957,13.1799,13.1957,22659.0
2018-11-27 14:00:00,16.71,16.73,16.7,16.71,35322.0,13.2036,13.2194,13.1957,13.2036,35322.0
2018-11-27 14:10:00,16.71,16.72,16.71,16.72,7188.0,13.2036,13.2115,13.2036,13.2115,7188.0
2018-11-27 14:20:00,16.71,16.73,16.71,16.72,50979.0,13.2036,13.2194,13.2036,13.2115,50979.0
2018-11-27 14:30:00,16.72,16.74,16.72,16.72,21351.0,13.2115,13.2273,13.2115,13.2115,21351.0
2018-11-27 14:40:00,16.73,16.75,16.72,16.75,41796.0,13.2194,13.2352,13.2115,13.2352,41796.0
2018-11-27 14:50:00,16.75,16.75,16.73,16.73,36222.0,13.2352,13.2352,13.2194,13.2194,36222.0
2018-11-27 15:00:00,16.73,16.74,16.73,16.73,119109.0,13.2194,13.2273,13.2194,13.2194,119109.0
2018-11-27 15:10:00,16.73,16.74,16.73,16.73,54078.0,13.2194,13.2273,13.2194,13.2194,54078.0
2018-11-27 15:20:00,16.73,16.75,16.73,16.74,80481.0,13.2194,13.2352,13.2194,13.2273,80481.0
2018-11-27 15:30:00,16.74,16.76,16.73,16.75,80052.0,13.2273,13.2431,13.2194,13.2352,80052.0
2018-11-27 15:40:00,16.76,16.77,16.75,16.77,76545.0,13.2431,13.251,13.2352,13.251,76545.0
2018-11-27 15:50:00,16.77,16.77,16.76,16.77,104019.0,13.251,13.251,13.2431,13.251,104019.0
2018-11-28 09:30:00,16.82,16.82,16.78,16.8,97359.0,13.2905,13.2905,13.2589,13.2747,97359.0
2018-11-28 09:40:00,16.81,16.81,16.78,16.79,37236.0,13.2826,13.2826,13.2589,13.2668,37236.0
2018-11-28 09:50:00,16.79,16.8,16.76,16.77,88332.0,13.2668,13.2747,13.2431,13.251,88332.0
2018-11-28 10:00:00,16.77,16.78,16.75,16.76,45783.0,13.251,13.2589,13.2352,13.2431,45783.0
2018-11-28 10:10:00,16.76,16.76,16.74,16.75,23703.0,13.2431,13.2431,13.2273,13.2352,23703.0
2018-11-28 10:20:00,16.75,16.75,16.73,16.74,26460.0,13.2352,13.2352,13.2194,13.2273,26460.0
2018-11-28 10:30:00,16.74,16.75,16.72,16.75,53154.0,13.2273,13.2352,13.2115,13.2352,53154.0
2018-11-28 10:40:00,16.75,16.75,16.74,16.75,62232.0,13.2352,13.2352,13.2273,13.2352,62232.0
2018-11-28 10:50:00,16.75,16.77,16.75,16.76,11373.0,13.2352,13.251,13.2352,13.2431,11373.0
2018-11-28 11:00:00,16.76,16.79,16.76,16.78,21882.0,13.2431,13.2668,13.2431,13.2589,21882.0
2018-11-28 11:10:00,16.79,16.79,16.78,16.78,41949.0,13.2668,13.2668,13.2589,13.2589,41949.0
2018-11-28 11:20:00,16.78,16.8,16.77,16.8,61971.0,13.2589,13.2747,13.251,13.2747,61971.0
2018-11-28 11:30:00,16.79,16.8,16.79,16.79,14562.0,13.2668,13.2747,13.2668,13.2668,14562.0
2018-11-28 11:40:00,16.78,16.78,16.77,16.78,11283.0,13.2589,13.2589,13.251,13.2589,11283.0
2018-11-28 11:50:00,16.78,16.81,16.78,16.8,98652.0,13.2589,13.2826,13.2589,13.2747,98652.0
2018-11-28 12:00:00,16.81,16.96,16.81,16.96,249570.0,13.2826,13.4012,13.2826,13.4012,249570.0
2018-11-28 12:10:00,16.95,16.96,16.92,16.94,137028.0,13.3933,13.4012,13.3695,13.3854,137028.0
2018-11-28 12:20:00,16.94,16.96,16.92,16.94,69849.0,13.3854,13.4012,13.3695,13.3854,69849.0
2018-11-28 12:30:00,16.94,16.94,16.91,16.92,103155.0,13.3854,13.3854,13.3616,13.3695,103155.0
2018-11-28 12:40:00,16.92,16.94,16.91,16.93,36378.0,13.3695,13.3854,13.3616,13.3775,36378.0
2018-11-28 12:50:00,16.93,16.94,16.92,16.92,98541.0,13.3775,13.3854,13.3695,13.3695,98541.0
2018-11-28 13:00:00,16.92,16.93,16.89,16.91,48057.0,13.3695,13.3775,13.3458,13.3616,48057.0
2018-11-28 13:10:00,16.9,16.93,16.9,16.92,33795.0,13.3537,13.3775,13.3537,13.3695,33795.0
2018-11-28 13:20:00,16.92,16.93,16.91,16.93,42687.0,13.3695,13.3775,13.3616,13.3775,42687.0
2018-11-28 13:30:00,16.93,16.95,16.92,16.95,52986.0,13.3775,13.3933,13.3695,13.3933,52986.0
2018-11-28 13:40:00,16.95,16.97,16.95,16.96,46836.0,13.3933,13.4091,13.3933,13.4012,46836.0
2018-11-28 13:50:00,16.96,16.96,16.95,16.95,35136.0,13.4012,13.4012,13.3933,13.3933,35136.0
2018-11-28 14:00:00,16.95,16.97,16.95,16.96,78510.0,13.3933,13.4091,13.3933,13.4012,78510.0
2018-11-28 14:10:00,16.96,16.97,16.95,16.96,118191.0,13.4012,13.4091,13.3933,13.4012,118191.0
2018-11-28 14:20:00,16.95,16.96,16.94,16.96,47433.0,13.3933,13.4012,13.3854,13.4012,47433.0
2018-11-28 14:30:00,16.96,16.97,16.95,16.95,101871.0,13.4012,13.4091,13.3933,13.3933,101871.0
2018-11-28 14:40:00,16.95,16.97,16.95,16.96,19560.0,13.3933,13.4091,13.3933,13.4012,19560.0
2018-11-28 14:50:00,16.97,16.97,16.94,16.94,71436.0,13.4091,13.4091,13.3854,13.3854,71436.0
2018-11-28 15:00:00,16.94,16.95,16.93,16.94,32910.0,13.3854,13.3933,13.3775,13.3854,32910.0
2018-11-28 15:10:00,16.95,16.96,16.94,16.95,132417.0,13.3933,13.4012,13.3854,13.3933,132417.0
2018-11-28 15:20:00,16.95,16.98,16.95,16.98,32649.0,13.3933,13.417,13.3933,13.417,32649.0
2018-11-28 15:30:00,16.97,16.99,16.96,16.99,62244.0,13.4091,13.4249,13.4012,13.4249,62244.0
2018-11-28 15:40:00,16.99,17.02,16.99,17.02,50394.0,13.4249,13.4486,13.4249,13.4486,50394.0
2018-11-28 15:50:00,17.02,17.04,17.01,17.04,174258.0,13.4486,13.4644,13.4407,13.4644,174258.0
2018-11-29 09:30:00,17.01,17.03,17.01,17.03,92259.0,13.4407,13.4565,13.4407,13.4565,92259.0
2018-11-29 09:40:00,17.03,17.03,17.0,17.0,29706.0,13.4565,13.4565,13.4328,13.4328,29706.0
2018-11-29 09:50:00,17.0,17.01,16.99,16.99,16188.0,13.4328,13.4407,13.4249,13.4249,16188.0
2018-11-29 10:00:00,16.99,17.0,16.98,17.0,30774.0,13.4249,13.4328,13.417,13.4328,30774.0
2018-11-29 10:10:00,17.01,17.02,16.99,17.0,14526.0,13.4407,13.4486,13.4249,13.4328,14526.0
2018-11-29 10:20:00,17.0,17.0,16.98,16.98,24276.0,13.4328,13.4328,13.417,13.417,24276.0
2018-11-29 10:30:00,16.98,17.04,16.98,17.0,126957.0,13.417,13.4644,13.417,13.4328,126957.0
2018-11-29 10:40:00,16.99,16.99,16.97,16.97,40179.0,13.4249,13.4249,13.4091,13.4091,40179.0
2018-11-29 10:50:00,16.97,16.98,16.96,16.98,23541.0,13.4091,13.417,13.4012,13.417,23541.0
2018-11-29 11:00:00,16.98,16.99,16.97,16.98,38292.0,13.417,13.4249,13.4091,13.417,38292.0
2018-11-29 11:10:00,16.98,16.98,16.96,16.97,33768.0,13.417,13.417,13.4012,13.4091,33768.0
2018-11-29 11:20:00,16.96,17.0,16.96,16.99,135567.0,13.4012,13.4328,13.4012,13.4249,135567.0
2018-11-29 11:30:00,17.0,17.0,16.97,16.97,34557.0,13.4328,13.4328,13.4091,13.4091,34557.0
2018-11-29 11:40:00,16.98,16.99,16.97,16.98,14613.0,13.417,13.4249,13.4091,13.417,14613.0
2018-11-29 11:50:00,16.98,17.01,16.97,17.01,58602.0,13.417,13.4407,13.4091,13.4407,58602.0
2018-11-29 12:00:00,17.01,17.01,16.98,16.99,82707.0,13.4407,13.4407,13.417,13.4249,82707.0
2018-11-29 12:10:00,16.99,17.0,16.99,17.0,35331.0,13.4249,13.4328,13.4249,13.4328,35331.0
2018-11-29 12:20:00,17.0,17.0,17.0,17.0,18471.0,13.4328,13.4328,13.4328,13.4328,18471.0
2018-11-29 12:30:00,17.0,17.01,17.0,17.01,108684.0,13.4328,13.4407,13.4328,13.4407,108684.0
2018-11-29 12:40:00,17.02,17.02,17.01,17.01,18891.0,13.4486,13.4486,13.4407,13.4407,18891.0
2018-11-29 12:50:00,17.02,17.03,17.01,17.02,18900.0,13.4486,13.4565,13.4407,13.4486,18900.0
2018-11-29 13:00:00,17.02,17.03,17.01,17.01,44385.0,13.4486,13.4565,13.4407,13.4407,44385.0
2018-11-29 13:10:00,17.01,17.01,17.0,17.01,37887.0,13.4407,13.4407,13.4328,13.4407,37887.0
2018-11-29 13:20:00,17.01,17.02,17.01,17.01,21642.0,13.4407,13.4486,13.4407,13.4407,21642.0
2018-11-29 13:30:00,17.01,17.02,17.01,17.01,11028.0,13.4407,13.4486,13.4407,13.4407,11028.0
2018-11-29 13:40:00,17.01,17.03,17.01,17.03,24732.0,13.4407,13.4565,13.4407,13.4565,24732.0
2018-11-29 13:50:00,17.03,17.03,17.02,17.02,20877.0,13.4565,13.4565,13.4486,13.4486,20877.0
2018-11-29 14:00:00,17.02,17.03,17.01,17.01,44997.0,13.4486,13.4565,13.4407,13.4407,44997.0
2018-11-29 14:10:00,17.01,17.05,17.01,17.04,23349.0,13.4407,13.4723,13.4407,13.4644,23349.0
2018-11-29 14:20:00,17.05,17.06,17.04,17.05,22377.0,13.4723,13.4802,13.4644,13.4723,22377.0
2018-11-29 14:30:00,17.05,17.06,17.04,17.05,35598.0,13.4723,13.4802,13.4644,13.4723,35598.0
2018-11-29 14:40:00,17.05,17.06,17.05,17.06,19521.0,13.4723,13.4802,13.4723,13.4802,19521.0
2018-11-29 14:50:00,17.06,17.09,17.06,17.09,61311.0,13.4802,13.5039,13.4802,13.5039,61311.0
2018-11-29 15:00:00,17.09,17.1,17.08,17.09,27855.0,13.5039,13.5118,13.496,13.5039,27855.0
2018-11-29 15:10:00,17.08,17.09,17.07,17.07,24033.0,13.496,13.5039,13.4881,13.4881,24033.0
2018-11-29 15:20:00,17.07,17.08,17.05,17.07,47085.0,13.4881,13.496,13.4723,13.4881,47085.0
2018-11-29 15:30:00,17.06,17.06,17.04,17.04,38646.0,13.4802,13.4802,13.4644,13.4644,38646.0
2018-11-29 15:40:00,17.05,17.05,17.02,17.03,67962.0,13.4723,13.4723,13.4486,13.4565,67962.0
2018-11-29 15:50:00,17.03,17.03,17.0,17.0,139587.0,13.4565,13.4565,13.4328,13.4328,139587.0
2018-11-30 09:30:00,17.0,17.01,16.98,17.0,99399.0,13.4328,13.4407,13.417,13.4328,99399.0
2018-11-30 09:40:00,17.01,17.03,17.01,17.02,45339.0,13.4407,13.4565,13.4407,13.4486,45339.0
2018-11-30 09:50:00,17.02,17.06,17.02,17.06,78378.0,13.4486,13.4802,13.4486,13.4802,78378.0
2018-11-30 10:00:00,17.05,17.07,17.05,17.07,66960.0,13.4723,13.4881,13.4723,13.4881,66960.0
2018-11-30 10:10:00,17.07,17.07,17.06,17.07,41103.0,13.4881,13.4881,13.4802,13.4881,41103.0
2018-11-30 10:20:00,17.06,17.08,17.06,17.07,72747.0,13.4802,13.496,13.4802,13.4881,72747.0
2018-11-30 10:30:00,17.08,17.11,17.07,17.1,52839.0,13.496,13.5197,13.4881,13.5118,52839.0
2018-11-30 10:40:00,17.1,17.11,17.09,17.09,16152.0,13.5118,13.5197,13.5039,13.5039,16152.0
2018-11-30 10:50:00,17.09,17.1,17.08,17.09,18003.0,13.5039,13.5118,13.496,13.5039,18003.0
2018-11-30 11:00:00,17.09,17.09,17.07,17.07,22470.0,13.5039,13.5039,13.4881,13.4881,22470.0
2018-11-30 11:10:00,17.07,17.07,17.04,17.05,75039.0,13.4881,13.4881,13.4644,13.4723,75039.0
2018-11-30 11:20:00,17.05,17.06,17.04,17.04,174378.0,13.4723,13.4802,13.4644,13.4644,174378.0
2018-11-30 11:30:00,17.04,17.05,17.03,17.04,45960.0,13.4644,13.4723,13.4565,13.4644,45960.0
2018-11-30 11:40:00,17.05,17.07,17.05,17.07,18594.0,13.4723,13.4881,13.4723,13.4881,18594.0
2018-11-30 11:50:00,17.06,17.08,17.06,17.08,11094.0,13.4802,13.496,13.4802,13.496,11094.0
2018-11-30 12:00:00,17.07,17.08,17.07,17.08,12828.0,13.4881,13.496,13.4881,13.496,12828.0
2018-11-30 12:10:00,17.08,17.09,17.08,17.08,14787.0,13.496,13.5039,13.496,13.496,14787.0
2018-11-30 12:20:00,17.08,17.09,17.08,17.08,13023.0,13.496,13.5039,13.496,13.496,13023.0
2018-11-30 12:30:00,17.08,17.09,17.08,17.08,25800.0,13.496,13.5039,13.496,13.496,25800.0
2018-11-30 12:40:00,17.09,17.09,17.08,17.09,146799.0,13.5039,13.5039,13.496,13.5039,146799.0
2018-11-30 12:50:00,17.09,17.09,17.08,17.08,18246.0,13.5039,13.5039,13.496,13.496,18246.0
2018-11-30 13:00:00,17.08,17.08,17.07,17.07,18894.0,13.496,13.496,13.4881,13.4881,18894.0
2018-11-30 13:10:00,17.08,17.09,17.07,17.08,27291.0,13.496,13.5039,13.4881,13.496,27291.0
2018-11-30 13:20:00,17.08,17.1,17.08,17.1,23646.0,13.496,13.5118,13.496,13.5118,23646.0
2018-11-30 13:30:00,17.1,17.12,17.09,17.11,346920.0,13.5118,13.5276,13.5039,13.5197,346920.0
2018-11-30 13:40:00,17.11,17.13,17.11,17.13,18105.0,13.5197,13.5355,13.5197,13.5355,18105.0
2018-11-30 13:50:00,17.13,17.14,17.13,17.14,24744.0,13.5355,13.5434,13.5355,13.5434,24744.0
2018-11-30 14:00:00,17.13,17.13,17.12,17.13,15060.0,13.5355,13.5355,13.5276,13.5355,15060.0
2018-11-30 14:10:00,17.12,17.13,17.11,17.11,33627.0,13.5276,13.5355,13.5197,13.5197,33627.0
2018-11-30 14:20:00,17.12,17.12,17.11,17.12,27255.0,13.5276,13.5276,13.5197,13.5276,27255.0
2018-11-30 14:30:00,17.12,17.13,17.12,17.12,25257.0,13.5276,13.5355,13.5276,13.5276,25257.0
2018-11-30 14:40:00,17.12,17.14,17.12,17.13,42900.0,13.5276,13.5434,13.5276,13.5355,42900.0
2018-11-30 14:50:00,17.13,17.14,17.13,17.13,40578.0,13.5355,13.5434,13.5355,13.5355,40578.0
2018-11-30 15:00:00,17.14,17.16,17.13,17.15,28311.0,13.5434,13.5592,13.5355,13.5513,28311.0
2018-11-30 15:10:00,17.15,17.16,17.14,17.16,46398.0,13.5513,13.5592,13.5434,13.5592,46398.0
2018-11-30 15:20:00,17.16,17.17,17.15,17.16,114939.0,13.5592,13.5671,13.5513,13.5592,114939.0
2018-11-30 15:30:00,17.17,17.17,17.16,17.17,92292.0,13.5671,13.5671,13.5592,13.5671,92292.0
2018-11-30 15:40:00,17.17,17.17,17.15,17.15,107790.0,13.5671,13.5671,13.5513,13.5513,107790.0
2018-11-30 15:50:00,17.15,17.2,17.14,17.19,284613.0,13.5513,13.5908,13.5434,13.5829,284613.0
2018-12-03 09:30:00,17.36,17.37,17.33,17.34,316851.0,13.7172,13.7251,13.6935,13.7014,316851.0
2018-12-03 09:40:00,17.34,17.34,17.29,17.3,284031.0,13.7014,13.7014,13.6619,13.6698,284031.0
2018-12-03 09:50:00,17.3,17.3,17.26,17.27,117123.0,13.6698,13.6698,13.6382,13.6461,117123.0
2018-12-03 10:00:00,17.28,17.29,17.27,17.27,186501.0,13.654,13.6619,13.6461,13.6461,186501.0
2018-12-03 10:10:00,17.27,17.28,17.25,17.26,160635.0,13.6461,13.654,13.6303,13.6382,160635.0
2018-12-03 10:20:00,17.26,17.3,17.25,17.3,95079.0,13.6382,13.6698,13.6303,13.6698,95079.0
2018-12-03 10:30:00,17.3,17.3,17.28,17.28,80313.0,13.6698,13.6698,13.654,13.654,80313.0
2018-12-03 10:40:00,17.28,17.28,17.24,17.24,58128.0,13.654,13.654,13.6224,13.6224,58128.0
2018-12-03 10:50:00,17.24,17.26,17.19,17.19,78600.0,13.6224,13.6382,13.5829,13.5829,78600.0
2018-12-03 11:00:00,17.19,17.2,17.18,17.19,48645.0,13.5829,13.5908,13.575,13.5829,48645.0
2018-12-03 11:10:00,17.19,17.21,17.19,17.21,78213.0,13.5829,13.5987,13.5829,13.5987,78213.0
2018-12-03 11:20:00,17.21,17.21,17.17,17.19,101901.0,13.5987,13.5987,13.5671,13.5829,101901.0
2018-12-03 11:30:00,17.2,17.21,17.17,17.18,20265.0,13.5908,13.5987,13.5671,13.575,20265.0
2018-12-03 11:40:00,17.17,17.18,17.14,17.15,72549.0,13.5671,13.575,13.5434,13.5513,72549.0
2018-12-03 11:50:00,17.15,17.17,17.15,17.17,104901.0,13.5513,13.5671,13.5513,13.5671,104901.0
2018-12-03 12:00:00,17.18,17.2,17.17,17.2,34260.0,13.575,13.5908,13.5671,13.5908,34260.0
2018-12-03 12:10:00,17.2,17.21,17.19,17.2,163008.0,13.5908,13.5987,13.5829,13.5908,163008.0
2018-12-03 12:20:00,17.2,17.23,17.2,17.23,17784.0,13.5908,13.6145,13.5908,13.6145,17784.0
2018-12-03 12:30:00,17.24,17.26,17.24,17.25,46413.0,13.6224,13.6382,13.6224,13.6303,46413.0
2018-12-03 12:40:00,17.24,17.25,17.22,17.22,34047.0,13.6224,13.6303,13.6066,13.6066,34047.0
2018-12-03 12:50:00,17.22,17.23,17.22,17.23,47667.0,13.6066,13.6145,13.6066,13.6145,47667.0
2018-12-03 13:00:00,17.24,17.25,17.24,17.24,70569.0,13.6224,13.6303,13.6224,13.6224,70569.0
2018-12-03 13:10:00,17.25,17.26,17.25,17.25,78354.0,13.6303,13.6382,13.6303,13.6303,78354.0
2018-12-03 13:20:00,17.26,17.27,17.25,17.27,82317.0,13.6382,13.6461,13.6303,13.6461,82317.0
2018-12-03 13:30:00,17.26,17.26,17.24,17.24,28875.0,13.6382,13.6382,13.6224,13.6224,28875.0
2018-12-03 13:40:00,17.23,17.24,17.22,17.22,20085.0,13.6145,13.6224,13.6066,13.6066,20085.0
2018-12-03 13:50:00,17.22,17.22,17.21,17.22,57108.0,13.6066,13.6066,13.5987,13.6066,57108.0
2018-12-03 14:00:00,17.22,17.23,17.18,17.2,47235.0,13.6066,13.6145,13.575,13.5908,47235.0
2018-12-03 14:10:00,17.2,17.23,17.2,17.22,105195.0,13.5908,13.6145,13.5908,13.6066,105195.0
2018-12-03 14:20:00,17.23,17.25,17.22,17.24,35643.0,13.6145,13.6303,13.6066,13.6224,35643.0
2018-12-03 14:30:00,17.24,17.25,17.24,17.24,135090.0,13.6224,13.6303,13.6224,13.6224,135090.0
2018-12-03 14:40:00,17.24,17.25,17.23,17.23,96723.0,13.6224,13.6303,13.6145,13.6145,96723.0
2018-12-03 14:50:00,17.24,17.24,17.22,17.22,28236.0,13.6224,13.6224,13.6066,13.6066,28236.0
2018-12-03 15:00:00,17.22,17.25,17.21,17.23,62778.0,13.6066,13.6303,13.5987,13.6145,62778.0
2018-12-03 15:10:00,17.25,17.28,17.25,17.27,56172.0,13.6303,13.654,13.6303,13.6461,56172.0
2018-12-03 15:20:00,17.27,17.28,17.25,17.27,52869.0,13.6461,13.654,13.6303,13.6461,52869.0
2018-12-03 15:30:00,17.27,17.28,17.25,17.27,122823.0,13.6461,13.654,13.6303,13.6461,122823.0
2018-12-03 15:40:00,17.27,17.27,17.24,17.25,215535.0,13.6461,13.6461,13.6224,13.6303,215535.0
2018-12-03 15:50:00,17.25,17.27,17.23,17.27,176052.0,13.6303,13.6461,13.6145,13.6461,176052.0
2018-12-04 09:30:00,17.23,17.25,17.21,17.23,73320.0,13.6145,13.6303,13.5987,13.6145,73320.0
2018-12-04 09:40:00,17.23,17.23,17.17,17.17,48627.0,13.6145,13.6145,13.5671,13.5671,48627.0
2018-12-04 09:50:00,17.17,17.18,17.15,17.16,50397.0,13.5671,13.575,13.5513,13.5592,50397.0
2018-12-04 10:00:00,17.16,17.16,17.15,17.16,66210.0,13.5592,13.5592,13.5513,13.5592,66210.0
2018-12-04 10:10:00,17.16,17.16,17.12,17.12,30486.0,13.5592,13.5592,13.5276,13.5276,30486.0
2018-12-04 10:20:00,17.13,17.14,17.12,17.14,42243.0,13.5355,13.5434,13.5276,13.5434,42243.0
2018-12-04 10:30:00,17.15,17.17,17.13,17.17,64074.0,13.5513,13.5671,13.5355,13.5671,64074.0
2018-12-04 10:40:00,17.17,17.18,17.16,17.18,191445.0,13.5671,13.575,13.5592,13.575,191445.0
2018-12-04 10:50:00,17.18,17.18,17.15,17.15,46167.0,13.575,13.575,13.5513,13.5513,46167.0
2018-12-04 11:00:00,17.14,17.17,17.13,17.17,181515.0,13.5434,13.5671,13.5355,13.5671,181515.0
2018-12-04 11:10:00,17.16,17.16,17.15,17.16,21843.0,13.5592,13.5592,13.5513,13.5592,21843.0
2018-12-04 11:20:00,17.15,17.18,17.15,17.15,40182.0,13.5513,13.575,13.5513,13.5513,40182.0
2018-12-04 11:30:00,17.15,17.16,17.14,17.15,33897.0,13.5513,13.5592,13.5434,13.5513,33897.0
2018-12-04 11:40:00,17.16,17.17,17.15,17.16,68019.0,13.5592,13.5671,13.5513,13.5592,68019.0
2018-12-04 11:50:00,17.16,17.16,17.13,17.13,48582.0,13.5592,13.5592,13.5355,13.5355,48582.0
2018-12-04 12:00:00,17.12,17.13,17.01,17.03,71523.0,13.5276,13.5355,13.4407,13.4565,71523.0
2018-12-04 12:10:00,17.04,17.04,16.98,17.02,165258.0,13.4644,13.4644,13.417,13.4486,165258.0
2018-12-04 12:20:00,17.02,17.02,16.97,16.97,110949.0,13.4486,13.4486,13.4091,13.4091,110949.0
2018-12-04 12:30:00,16.97,16.98,16.91,16.97,210468.0,13.4091,13.417,13.3616,13.4091,210468.0
2018-12-04 12:40:00,16.96,16.98,16.96,16.97,68121.0,13.4012,13.417,13.4012,13.4091,68121.0
2018-12-04 12:50:00,16.96,16.97,16.94,16.94,58530.0,13.4012,13.4091,13.3854,13.3854,58530.0
2018-12-04 13:00:00,16.93,16.95,16.92,16.93,45873.0,13.3775,13.3933,13.3695,13.3775,45873.0
2018-12-04 13:10:00,16.93,16.94,16.91,16.94,86895.0,13.3775,13.3854,13.3616,13.3854,86895.0
2018-12-04 13:20:00,16.93,16.93,16.85,16.87,131133.0,13.3775,13.3775,13.3142,13.33,131133.0
2018-12-04 13:30:00,16.87,16.89,16.83,16.84,150897.0,13.33,13.3458,13.2984,13.3063,150897.0
2018-12-04 13:40:00,16.83,16.9,16.81,16.89,142200.0,13.2984,13.3537,13.2826,13.3458,142200.0
2018-12-04 13:50:00,16.89,16.93,16.87,16.91,84165.0,13.3458,13.3775,13.33,13.3616,84165.0
2018-12-04 14:00:00,16.91,16.91,16.88,16.91,148092.0,13.3616,13.3616,13.3379,13.3616,148092.0
2018-12-04 14:10:00,16.91,16.93,16.91,16.92,115797.0,13.3616,13.3775,13.3616,13.3695,115797.0
2018-12-04 14:20:00,16.92,16.92,16.88,16.88,60618.0,13.3695,13.3695,13.3379,13.3379,60618.0
2018-12-04 14:30:00,16.88,16.92,16.88,16.9,96270.0,13.3379,13.3695,13.3379,13.3537,96270.0
2018-12-04 14:40:00,16.91,16.95,16.9,16.95,87474.0,13.3616,13.3933,13.3537,13.3933,87474.0
2018-12-04 14:50:00,16.94,16.95,16.9,16.9,78036.0,13.3854,13.3933,13.3537,13.3537,78036.0
2018-12-04 15:00:00,16.9,16.9,16.86,16.87,56253.0,13.3537,13.3537,13.3221,13.33,56253.0
2018-12-04 15:10:00,16.86,16.88,16.84,16.85,66276.0,13.3221,13.3379,13.3063,13.3142,66276.0
2018-12-04 15:20:00,16.85,16.87,16.81,16.81,73731.0,13.3142,13.33,13.2826,13.2826,73731.0
2018-12-04 15:30:00,16.81,16.85,16.8,16.81,105195.0,13.2826,13.3142,13.2747,13.2826,105195.0
2018-12-04 15:40:00,16.8,16.82,16.78,16.82,260259.0,13.2747,13.2905,13.2589,13.2905,260259.0
2018-12-04 15:50:00,16.82,16.83,16.77,16.8,391224.0,13.2905,13.2984,13.251,13.2747,391224.0
2018-12-06 09:30:00,16.59,16.67,16.55,16.61,392109.0,13.1088,13.172,13.0772,13.1246,392109.0
2018-12-06 09:40:00,16.61,16.61,16.56,16.57,156579.0,13.1246,13.1246,13.0851,13.093,156579.0
2018-12-06 09:50:00,16.57,16.57,16.5,16.52,148506.0,13.093,13.093,13.0377,13.0535,148506.0
2018-12-06 10:00:00,16.52,16.56,16.51,16.54,174570.0,13.0535,13.0851,13.0456,13.0693,174570.0
2018-12-06 10:10:00,16.54,16.55,16.52,16.52,104466.0,13.0693,13.0772,13.0535,13.0535,104466.0
2018-12-06 10:20:00,16.52,16.55,16.5,16.53,140418.0,13.0535,13.0772,13.0377,13.0614,140418.0
2018-12-06 10:30:00,16.54,16.54,16.49,16.52,110754.0,13.0693,13.0693,13.0298,13.0535,110754.0
2018-12-06 10:40:00,16.52,16.54,16.47,16.47,109758.0,13.0535,13.0693,13.014,13.014,109758.0
2018-12-06 10:50:00,16.47,16.5,16.43,16.45,199356.0,13.014,13.0377,12.9824,12.9982,199356.0
2018-12-06 11:00:00,16.45,16.46,16.42,16.43,136716.0,12.9982,13.0061,12.9745,12.9824,136716.0
2018-12-06 11:10:00,16.43,16.43,16.39,16.41,222255.0,12.9824,12.9824,12.9508,12.9666,222255.0
2018-12-06 11:20:00,16.41,16.41,16.34,16.36,255330.0,12.9666,12.9666,12.9113,12.9271,255330.0
2018-12-06 11:30:00,16.36,16.41,16.35,16.39,122787.0,12.9271,12.9666,12.9192,12.9508,122787.0
2018-12-06 11:40:00,16.38,16.43,16.38,16.43,133557.0,12.9429,12.9824,12.9429,12.9824,133557.0
2018-12-06 11:50:00,16.43,16.47,16.42,16.46,136695.0,12.9824,13.014,12.9745,13.0061,136695.0
2018-12-06 12:00:00,16.46,16.47,16.44,16.45,110643.0,13.0061,13.014,12.9903,12.9982,110643.0
2018-12-06 12:10:00,16.44,16.5,16.43,16.46,127917.0,12.9903,13.0377,12.9824,13.0061,127917.0
2018-12-06 12:20:00,16.46,16.53,16.45,16.52,512244.0,13.0061,13.0614,12.9982,13.0535,512244.0
2018-12-06 12:30:00,16.52,16.54,16.5,16.5,119472.0,13.0535,13.0693,13.0377,13.0377,119472.0
2018-12-06 12:40:00,16.51,16.55,16.5,16.54,202152.0,13.0456,13.0772,13.0377,13.0693,202152.0
2018-12-06 12:50:00,16.53,16.56,16.52,16.54,128340.0,13.0614,13.0851,13.0535,13.0693,128340.0
2018-12-06 13:00:00,16.54,16.54,16.48,16.48,112293.0,13.0693,13.0693,13.0219,13.0219,112293.0
2018-12-06 13:10:00,16.49,16.5,16.47,16.47,83652.0,13.0298,13.0377,13.014,13.014,83652.0
2018-12-06 13:20:00,16.47,16.5,16.46,16.47,131034.0,13.014,13.0377,13.0061,13.014,131034.0
2018-12-06 13:30:00,16.47,16.48,16.44,16.46,91551.0,13.014,13.0219,12.9903,13.0061,91551.0
2018-12-06 13:40:00,16.47,16.52,16.47,16.52,194367.0,13.014,13.0535,13.014,13.0535,194367.0
2018-12-06 13:50:00,16.53,16.58,16.52,16.58,129621.0,13.0614,13.1009,13.0535,13.1009,129621.0
2018-12-06 14:00:00,16.57,16.6,16.55,16.56,93651.0,13.093,13.1167,13.0772,13.0851,93651.0
2018-12-06 14:10:00,16.55,16.55,16.5,16.5,100488.0,13.0772,13.0772,13.0377,13.0377,100488.0
2018-12-06 14:20:00,16.51,16.55,16.49,16.54,60699.0,13.0456,13.0772,13.0298,13.0693,60699.0
2018-12-06 14:30:00,16.55,16.55,16.5,16.52,57591.0,13.0772,13.0772,13.0377,13.0535,57591.0
2018-12-06 14:40:00,16.52,16.55,16.48,16.5,98475.0,13.0535,13.0772,13.0219,13.0377,98475.0
2018-12-06 14:50:00,16.5,16.59,16.5,16.57,85503.0,13.0377,13.1088,13.0377,13.093,85503.0
2018-12-06 15:00:00,16.59,16.62,16.56,16.58,149130.0,13.1088,13.1325,13.0851,13.1009,149130.0
2018-12-06 15:10:00,16.58,16.6,16.57,16.59,120564.0,13.1009,13.1167,13.093,13.1088,120564.0
2018-12-06 15:20:00,16.59,16.61,16.57,16.6,147165.0,13.1088,13.1246,13.093,13.1167,147165.0
2018-12-06 15:30:00,16.6,16.68,16.6,16.67,187479.0,13.1167,13.1799,13.1167,13.172,187479.0
2018-12-06 15:40:00,16.67,16.72,16.64,16.72,131811.0,13.172,13.2115,13.1483,13.2115,131811.0
2018-12-06 15:50:00,16.72,16.75,16.71,16.75,298221.0,13.2115,13.2352,13.2036,13.2352,298221.0
2018-12-07 09:30:00,16.73,16.77,16.73,16.77,110424.0,13.2194,13.251,13.2194,13.251,110424.0
2018-12-07 09:40:00,16.77,16.81,16.77,16.77,56145.0,13.251,13.2826,13.251,13.251,56145.0
2018-12-07 09:50:00,16.77,16.8,16.77,16.78,58497.0,13.251,13.2747,13.251,13.2589,58497.0
2018-12-07 10:00:00,16.79,16.8,16.76,16.76,74883.0,13.2668,13.2747,13.2431,13.2431,74883.0
2018-12-07 10:10:00,16.75,16.76,16.66,16.67,40836.0,13.2352,13.2431,13.1641,13.172,40836.0
2018-12-07 10:20:00,16.67,16.68,16.62,16.65,144384.0,13.172,13.1799,13.1325,13.1562,144384.0
2018-12-07 10:30:00,16.64,16.66,16.59,16.62,90360.0,13.1483,13.1641,13.1088,13.1325,90360.0
2018-12-07 10:40:00,16.61,16.66,16.6,16.63,44202.0,13.1246,13.1641,13.1167,13.1404,44202.0
2018-12-07 10:50:00,16.62,16.66,16.62,16.66,30180.0,13.1325,13.1641,13.1325,13.1641,30180.0
2018-12-07 11:00:00,16.66,16.67,16.59,16.6,74037.0,13.1641,13.172,13.1088,13.1167,74037.0
2018-12-07 11:10:00,16.6,16.62,16.56,16.57,105027.0,13.1167,13.1325,13.0851,13.093,105027.0
2018-12-07 11:20:00,16.56,16.56,16.52,16.55,131628.0,13.0851,13.0851,13.0535,13.0772,131628.0
2018-12-07 11:30:00,16.54,16.57,16.53,16.55,58224.0,13.0693,13.093,13.0614,13.0772,58224.0
2018-12-07 11:40:00,16.55,16.59,16.54,16.58,60624.0,13.0772,13.1088,13.0693,13.1009,60624.0
2018-12-07 11:50:00,16.58,16.58,16.51,16.51,34890.0,13.1009,13.1009,13.0456,13.0456,34890.0
2018-12-07 12:00:00,16.5,16.53,16.5,16.52,124791.0,13.0377,13.0614,13.0377,13.0535,124791.0
2018-12-07 12:10:00,16.51,16.56,16.5,16.52,103722.0,13.0456,13.0851,13.0377,13.0535,103722.0
2018-12-07 12:20:00,16.53,16.55,16.52,16.53,89709.0,13.0614,13.0772,13.0535,13.0614,89709.0
2018-12-07 12:30:00,16.52,16.53,16.49,16.49,82830.0,13.0535,13.0614,13.0298,13.0298,82830.0
2018-12-07 12:40:00,16.49,16.5,16.47,16.48,64971.0,13.0298,13.0377,13.014,13.0219,64971.0
2018-12-07 12:50:00,16.48,16.57,16.48,16.56,89925.0,13.0219,13.093,13.0219,13.0851,89925.0
2018-12-07 13:00:00,16.55,16.59,16.54,16.54,99105.0,13.0772,13.1088,13.0693,13.0693,99105.0
2018-12-07 13:10:00,16.54,16.55,16.5,16.5,51273.0,13.0693,13.0772,13.0377,13.0377,51273.0
2018-12-07 13:20:00,16.51,16.54,16.51,16.53,48285.0,13.0456,13.0693,13.0456,13.0614,48285.0
2018-12-07 13:30:00,16.53,16.53,16.48,16.49,49557.0,13.0614,13.0614,13.0219,13.0298,49557.0
2018-12-07 13:40:00,16.49,16.51,16.47,16.47,17580.0,13.0298,13.0456,13.014,13.014,17580.0
2018-12-07 13:50:00,16.47,16.48,16.45,16.45,63585.0,13.014,13.0219,12.9982,12.9982,63585.0
2018-12-07 14:00:00,16.45,16.45,16.41,16.42,78672.0,12.9982,12.9982,12.9666,12.9745,78672.0
2018-12-07 14:10:00,16.41,16.46,16.39,16.46,168705.0,12.9666,13.0061,12.9508,13.0061,168705.0
2018-12-07 14:20:00,16.46,16.48,16.43,16.45,87990.0,13.0061,13.0219,12.9824,12.9982,87990.0
2018-12-07 14:30:00,16.46,16.46,16.42,16.42,179289.0,13.0061,13.0061,12.9745,12.9745,179289.0
2018-12-07 14:40:00,16.42,16.44,16.39,16.43,86688.0,12.9745,12.9903,12.9508,12.9824,86688.0
2018-12-07 14:50:00,16.44,16.45,16.37,16.38,99507.0,12.9903,12.9982,12.935,12.9429,99507.0
2018-12-07 15:00:00,16.38,16.41,16.35,16.41,103125.0,12.9429,12.9666,12.9192,12.9666,103125.0
2018-12-07 15:10:00,16.41,16.43,16.38,16.41,182061.0,12.9666,12.9824,12.9429,12.9666,182061.0
2018-12-07 15:20:00,16.42,16.45,16.38,16.43,208143.0,12.9745,12.9982,12.9429,12.9824,208143.0
2018-12-07 15:30:00,16.43,16.51,16.42,16.46,247347.0,12.9824,13.0456,12.9745,13.0061,247347.0
2018-12-07 15:40:00,16.44,16.46,16.4,16.41,214611.0,12.9903,13.0061,12.9587,12.9666,214611.0
2018-12-07 15:50:00,16.41,16.45,16.4,16.41,428103.0,12.9666,12.9982,12.9587,12.9666,428103.0
2018-12-10 09:30:00,16.43,16.48,16.42,16.42,170496.0,12.9824,13.0219,12.9745,12.9745,170496.0
2018-12-10 09:40:00,16.42,16.42,16.35,16.35,74574.0,12.9745,12.9745,12.9192,12.9192,74574.0
2018-12-10 09:50:00,16.35,16.36,16.3,16.31,298782.0,12.9192,12.9271,12.8796,12.8875,298782.0
2018-12-10 10:00:00,16.31,16.35,16.29,16.32,65475.0,12.8875,12.9192,12.8717,12.8955,65475.0
2018-12-10 10:10:00,16.32,16.36,16.31,16.36,84633.0,12.8955,12.9271,12.8875,12.9271,84633.0
2018-12-10 10:20:00,16.36,16.38,16.34,16.36,96915.0,12.9271,12.9429,12.9113,12.9271,96915.0
2018-12-10 10:30:00,16.35,16.37,16.26,16.27,196347.0,12.9192,12.935,12.848,12.8559,196347.0
2018-12-10 10:40:00,16.27,16.29,16.25,16.27,142095.0,12.8559,12.8717,12.8401,12.8559,142095.0
2018-12-10 10:50:00,16.27,16.27,16.2,16.22,257223.0,12.8559,12.8559,12.8006,12.8164,257223.0
2018-12-10 11:00:00,16.22,16.22,16.13,16.16,736254.0,12.8164,12.8164,12.7453,12.769,736254.0
2018-12-10 11:10:00,16.16,16.19,16.15,16.17,130347.0,12.769,12.7927,12.7611,12.7769,130347.0
2018-12-10 11:20:00,16.16,16.19,16.15,16.19,108696.0,12.769,12.7927,12.7611,12.7927,108696.0
2018-12-10 11:30:00,16.19,16.25,16.17,16.24,181089.0,12.7927,12.8401,12.7769,12.8322,181089.0
2018-12-10 11:40:00,16.24,16.28,16.23,16.26,379605.0,12.8322,12.8638,12.8243,12.848,379605.0
2018-12-10 11:50:00,16.27,16.28,16.21,16.23,123291.0,12.8559,12.8638,12.8085,12.8243,123291.0
2018-12-10 12:00:00,16.24,16.24,16.2,16.22,96435.0,12.8322,12.8322,12.8006,12.8164,96435.0
2018-12-10 12:10:00,16.22,16.27,16.21,16.21,151200.0,12.8164,12.8559,12.8085,12.8085,151200.0
2018-12-10 12:20:00,16.21,16.24,16.2,16.23,132018.0,12.8085,12.8322,12.8006,12.8243,132018.0
2018-12-10 12:30:00,16.23,16.31,16.22,16.3,91743.0,12.8243,12.8875,12.8164,12.8796,91743.0
2018-12-10 12:40:00,16.3,16.35,16.3,16.34,142413.0,12.8796,12.9192,12.8796,12.9113,142413.0
2018-12-10 12:50:00,16.34,16.36,16.32,16.33,129108.0,12.9113,12.9271,12.8955,12.9034,129108.0
2018-12-10 13:00:00,16.33,16.34,16.31,16.33,136704.0,12.9034,12.9113,12.8875,12.9034,136704.0
2018-12-10 13:10:00,16.33,16.37,16.31,16.36,328989.0,12.9034,12.935,12.8875,12.9271,328989.0
2018-12-10 13:20:00,16.36,16.37,16.32,16.33,73110.0,12.9271,12.935,12.8955,12.9034,73110.0
2018-12-10 13:30:00,16.32,16.39,16.32,16.37,59379.0,12.8955,12.9508,12.8955,12.935,59379.0
2018-12-10 13:40:00,16.37,16.38,16.35,16.37,38568.0,12.935,12.9429,12.9192,12.935,38568.0
2018-12-10 13:50:00,16.38,16.41,16.37,16.38,671964.0,12.9429,12.9666,12.935,12.9429,671964.0
2018-12-10 14:00:00,16.38,16.4,16.37,16.4,86391.0,12.9429,12.9587,12.935,12.9587,86391.0
2018-12-10 14:10:00,16.39,16.39,16.35,16.36,50361.0,12.9508,12.9508,12.9192,12.9271,50361.0
2018-12-10 14:20:00,16.36,16.4,16.34,16.4,63183.0,12.9271,12.9587,12.9113,12.9587,63183.0
2018-12-10 14:30:00,16.4,16.45,16.39,16.43,99216.0,12.9587,12.9982,12.9508,12.9824,99216.0
2018-12-10 14:40:00,16.43,16.44,16.42,16.42,89322.0,12.9824,12.9903,12.9745,12.9745,89322.0
2018-12-10 14:50:00,16.42,16.45,16.38,16.39,55194.0,12.9745,12.9982,12.9429,12.9508,55194.0
2018-12-10 15:00:00,16.39,16.41,16.38,16.41,98367.0,12.9508,12.9666,12.9429,12.9666,98367.0
2018-12-10 15:10:00,16.41,16.41,16.37,16.38,33495.0,12.9666,12.9666,12.935,12.9429,33495.0
2018-12-10 15:20:00,16.39,16.42,16.39,16.42,59037.0,12.9508,12.9745,12.9508,12.9745,59037.0
2018-12-10 15:30:00,16.43,16.5,16.42,16.49,154173.0,12.9824,13.0377,12.9745,13.0298,154173.0
2018-12-10 15:40:00,16.49,16.49,16.45,16.45,185613.0,13.0298,13.0298,12.9982,12.9982,185613.0
2018-12-10 15:50:00,16.46,16.47,16.45,16.45,148005.0,13.0061,13.014,12.9982,12.9982,148005.0
2018-12-11 09:30:00,16.62,16.67,16.61,16.64,190995.0,13.1325,13.172,13.1246,13.1483,190995.0
2018-12-11 09:40:00,16.64,16.67,16.64,16.64,80691.0,13.1483,13.172,13.1483,13.1483,80691.0
2018-12-11 09:50:00,16.64,16.65,16.62,16.63,91617.0,13.1483,13.1562,13.1325,13.1404,91617.0
2018-12-11 10:00:00,16.63,16.69,16.63,16.68,72510.0,13.1404,13.1878,13.1404,13.1799,72510.0
2018-12-11 10:10:00,16.67,16.67,16.61,16.64,202047.0,13.172,13.172,13.1246,13.1483,202047.0
2018-12-11 10:20:00,16.63,16.68,16.63,16.66,52239.0,13.1404,13.1799,13.1404,13.1641,52239.0
2018-12-11 10:30:00,16.66,16.67,16.63,16.66,71676.0,13.1641,13.172,13.1404,13.1641,71676.0
2018-12-11 10:40:00,16.66,16.67,16.6,16.61,53970.0,13.1641,13.172,13.1167,13.1246,53970.0
2018-12-11 10:50:00,16.61,16.61,16.59,16.61,137922.0,13.1246,13.1246,13.1088,13.1246,137922.0
2018-12-11 11:00:00,16.61,16.61,16.57,16.6,164169.0,13.1246,13.1246,13.093,13.1167,164169.0
2018-12-11 11:10:00,16.6,16.6,16.55,16.57,73143.0,13.1167,13.1167,13.0772,13.093,73143.0
2018-12-11 11:20:00,16.57,16.57,16.53,16.54,85047.0,13.093,13.093,13.0614,13.0693,85047.0
2018-12-11 11:30:00,16.54,16.55,16.51,16.54,307077.0,13.0693,13.0772,13.0456,13.0693,307077.0
2018-12-11 11:40:00,16.53,16.53,16.5,16.51,143775.0,13.0614,13.0614,13.0377,13.0456,143775.0
2018-12-11 11:50:00,16.52,16.54,16.51,16.53,161838.0,13.0535,13.0693,13.0456,13.0614,161838.0
2018-12-11 12:00:00,16.53,16.53,16.46,16.47,202908.0,13.0614,13.0614,13.0061,13.014,202908.0
2018-12-11 12:10:00,16.47,16.47,16.44,16.45,140289.0,13.014,13.014,12.9903,12.9982,140289.0
2018-12-11 12:20:00,16.45,16.48,16.45,16.46,72540.0,12.9982,13.0219,12.9982,13.0061,72540.0
2018-12-11 12:30:00,16.45,16.47,16.44,16.45,73557.0,12.9982,13.014,12.9903,12.9982,73557.0
2018-12-11 12:40:00,16.46,16.5,16.45,16.48,215598.0,13.0061,13.0377,12.9982,13.0219,215598.0
2018-12-11 12:50:00,16.48,16.48,16.46,16.47,38484.0,13.0219,13.0219,13.0061,13.014,38484.0
2018-12-11 13:00:00,16.47,16.48,16.45,16.46,68787.0,13.014,13.0219,12.9982,13.0061,68787.0
2018-12-11 13:10:00,16.47,16.48,16.44,16.48,42579.0,13.014,13.0219,12.9903,13.0219,42579.0
2018-12-11 13:20:00,16.48,16.49,16.45,16.46,103428.0,13.0219,13.0298,12.9982,13.0061,103428.0
2018-12-11 13:30:00,16.46,16.47,16.44,16.46,44352.0,13.0061,13.014,12.9903,13.0061,44352.0
2018-12-11 13:40:00,16.46,16.46,16.39,16.4,171405.0,13.0061,13.0061,12.9508,12.9587,171405.0
2018-12-11 13:50:00,16.4,16.41,16.37,16.39,130785.0,12.9587,12.9666,12.935,12.9508,130785.0
2018-12-11 14:00:00,16.38,16.41,16.37,16.38,86532.0,12.9429,12.9666,12.935,12.9429,86532.0
2018-12-11 14:10:00,16.38,16.43,16.37,16.43,89796.0,12.9429,12.9824,12.935,12.9824,89796.0
2018-12-11 14:20:00,16.42,16.49,16.42,16.49,101592.0,12.9745,13.0298,12.9745,13.0298,101592.0
2018-12-11 14:30:00,16.51,16.52,16.49,16.49,231981.0,13.0456,13.0535,13.0298,13.0298,231981.0
2018-12-11 14:40:00,16.5,16.55,16.5,16.52,186774.0,13.0377,13.0772,13.0377,13.0535,186774.0
2018-12-11 14:50:00,16.52,16.54,16.51,16.53,73701.0,13.0535,13.0693,13.0456,13.0614,73701.0
2018-12-11 15:00:00,16.53,16.53,16.49,16.53,84012.0,13.0614,13.0614,13.0298,13.0614,84012.0
2018-12-11 15:10:00,16.53,16.6,16.53,16.57,127053.0,13.0614,13.1167,13.0614,13.093,127053.0
2018-12-11 15:20:00,16.57,16.57,16.56,16.56,51159.0,13.093,13.093,13.0851,13.0851,51159.0
2018-12-11 15:30:00,16.55,16.59,16.53,16.54,131955.0,13.0772,13.1088,13.0614,13.0693,131955.0
2018-12-11 15:40:00,16.53,16.53,16.49,16.49,188385.0,13.0614,13.0614,13.0298,13.0298,188385.0
2018-12-11 15:50:00,16.49,16.5,16.46,16.47,222630.0,13.0298,13.0377,13.0061,13.014,222630.0
2018-12-12 09:30:00,16.52,16.52,16.47,16.48,137511.0,13.1613,13.1613,13.1215,13.1294,137511.0
2018-12-12 09:40:00,16.48,16.48,16.42,16.43,105342.0,13.1294,13.1294,13.0816,13.0896,105342.0
2018-12-12 09:50:00,16.44,16.44,16.42,16.44,104220.0,13.0976,13.0976,13.0816,13.0976,104220.0
2018-12-12 10:00:00,16.44,16.44,16.41,16.42,153876.0,13.0976,13.0976,13.0737,13.0816,153876.0
2018-12-12 10:10:00,16.42,16.47,16.42,16.47,166134.0,13.0816,13.1215,13.0816,13.1215,166134.0
2018-12-12 10:20:00,16.46,16.47,16.45,16.45,171720.0,13.1135,13.1215,13.1055,13.1055,171720.0
2018-12-12 10:30:00,16.45,16.47,16.42,16.42,84054.0,13.1055,13.1215,13.0816,13.0816,84054.0
2018-12-12 10:40:00,16.41,16.44,16.4,16.44,48399.0,13.0737,13.0976,13.0657,13.0976,48399.0
2018-12-12 10:50:00,16.45,16.48,16.45,16.48,205773.0,13.1055,13.1294,13.1055,13.1294,205773.0
2018-12-12 11:00:00,16.48,16.48,16.46,16.47,56049.0,13.1294,13.1294,13.1135,13.1215,56049.0
2018-12-12 11:10:00,16.47,16.48,16.44,16.46,243324.0,13.1215,13.1294,13.0976,13.1135,243324.0
2018-12-12 11:20:00,16.46,16.46,16.43,16.43,94614.0,13.1135,13.1135,13.0896,13.0896,94614.0
2018-12-12 11:30:00,16.44,16.44,16.42,16.43,45399.0,13.0976,13.0976,13.0816,13.0896,45399.0
2018-12-12 11:40:00,16.42,16.46,16.42,16.45,33990.0,13.0816,13.1135,13.0816,13.1055,33990.0
2018-12-12 11:50:00,16.46,16.47,16.44,16.47,180663.0,13.1135,13.1215,13.0976,13.1215,180663.0
2018-12-12 12:00:00,16.47,16.48,16.46,16.47,194547.0,13.1215,13.1294,13.1135,13.1215,194547.0
2018-12-12 12:10:00,16.47,16.48,16.47,16.48,60711.0,13.1215,13.1294,13.1215,13.1294,60711.0
2018-12-12 12:20:00,16.48,16.49,16.46,16.49,41460.0,13.1294,13.1374,13.1135,13.1374,41460.0
2018-12-12 12:30:00,16.48,16.49,16.46,16.46,46548.0,13.1294,13.1374,13.1135,13.1135,46548.0
2018-12-12 12:40:00,16.46,16.48,16.46,16.48,205266.0,13.1135,13.1294,13.1135,13.1294,205266.0
2018-12-12 12:50:00,16.48,16.51,16.48,16.5,170109.0,13.1294,13.1533,13.1294,13.1454,170109.0
2018-12-12 13:00:00,16.5,16.51,16.5,16.5,52938.0,13.1454,13.1533,13.1454,13.1454,52938.0
2018-12-12 13:10:00,16.5,16.52,16.5,16.51,27858.0,13.1454,13.1613,13.1454,13.1533,27858.0
2018-12-12 13:20:00,16.5,16.5,16.49,16.5,26709.0,13.1454,13.1454,13.1374,13.1454,26709.0
2018-12-12 13:30:00,16.5,16.5,16.49,16.49,71754.0,13.1454,13.1454,13.1374,13.1374,71754.0
2018-12-12 13:40:00,16.49,16.49,16.48,16.49,15171.0,13.1374,13.1374,13.1294,13.1374,15171.0
2018-12-12 13:50:00,16.49,16.5,16.46,16.48,59835.0,13.1374,13.1454,13.1135,13.1294,59835.0
2018-12-12 14:00:00,16.48,16.48,16.43,16.44,102936.0,13.1294,13.1294,13.0896,13.0976,102936.0
2018-12-12 14:10:00,16.44,16.45,16.42,16.45,56148.0,13.0976,13.1055,13.0816,13.1055,56148.0
2018-12-12 14:20:00,16.45,16.45,16.39,16.4,96795.0,13.1055,13.1055,13.0577,13.0657,96795.0
2018-12-12 14:30:00,16.4,16.4,16.37,16.4,73755.0,13.0657,13.0657,13.0418,13.0657,73755.0
2018-12-12 14:40:00,16.4,16.4,16.37,16.37,101064.0,13.0657,13.0657,13.0418,13.0418,101064.0
2018-12-12 14:50:00,16.37,16.41,16.36,16.41,139998.0,13.0418,13.0737,13.0338,13.0737,139998.0
2018-12-12 15:00:00,16.4,16.42,16.39,16.42,159849.0,13.0657,13.0816,13.0577,13.0816,159849.0
2018-12-12 15:10:00,16.42,16.44,16.38,16.39,121650.0,13.0816,13.0976,13.0498,13.0577,121650.0
2018-12-12 15:20:00,16.39,16.42,16.39,16.39,174609.0,13.0577,13.0816,13.0577,13.0577,174609.0
2018-12-12 15:30:00,16.39,16.43,16.39,16.43,203787.0,13.0577,13.0896,13.0577,13.0896,203787.0
2018-12-12 15:40:00,16.43,16.44,16.39,16.39,138636.0,13.0896,13.0976,13.0577,13.0577,138636.0
2018-12-12 15:50:00,16.39,16.39,16.34,16.35,203127.0,13.0577,13.0577,13.0179,13.0259,203127.0
2018-12-13 09:30:00,16.39,16.45,16.38,16.44,100311.0,13.0577,13.1055,13.0498,13.0976,100311.0
2018-12-13 09:40:00,16.44,16.44,16.38,16.39,74337.0,13.0976,13.0976,13.0498,13.0577,74337.0
2018-12-13 09:50:00,16.39,16.4,16.35,16.35,85758.0,13.0577,13.0657,13.0259,13.0259,85758.0
2018-12-13 10:00:00,16.35,16.43,16.35,16.41,65130.0,13.0259,13.0896,13.0259,13.0737,65130.0
2018-12-13 10:10:00,16.41,16.44,16.41,16.42,63702.0,13.0737,13.0976,13.0737,13.0816,63702.0
2018-12-13 10:20:00,16.42,16.42,16.38,16.39,53073.0,13.0816,13.0816,13.0498,13.0577,53073.0
2018-12-13 10:30:00,16.39,16.41,16.37,16.39,28974.0,13.0577,13.0737,13.0418,13.0577,28974.0
2018-12-13 10:40:00,16.39,16.4,16.36,16.38,33816.0,13.0577,13.0657,13.0338,13.0498,33816.0
2018-12-13 10:50:00,16.38,16.38,16.34,16.38,70737.0,13.0498,13.0498,13.0179,13.0498,70737.0
2018-12-13 11:00:00,16.37,16.4,16.35,16.39,61695.0,13.0418,13.0657,13.0259,13.0577,61695.0
2018-12-13 11:10:00,16.38,16.38,16.35,16.35,73665.0,13.0498,13.0498,13.0259,13.0259,73665.0
2018-12-13 11:20:00,16.37,16.38,16.34,16.38,28188.0,13.0418,13.0498,13.0179,13.0498,28188.0
2018-12-13 11:30:00,16.37,16.4,16.36,16.38,74883.0,13.0418,13.0657,13.0338,13.0498,74883.0
2018-12-13 11:40:00,16.38,16.42,16.37,16.41,77514.0,13.0498,13.0816,13.0418,13.0737,77514.0
2018-12-13 11:50:00,16.4,16.4,16.37,16.37,31380.0,13.0657,13.0657,13.0418,13.0418,31380.0
2018-12-13 12:00:00,16.37,16.37,16.34,16.35,68958.0,13.0418,13.0418,13.0179,13.0259,68958.0
2018-12-13 12:10:00,16.36,16.36,16.33,16.35,64206.0,13.0338,13.0338,13.0099,13.0259,64206.0
2018-12-13 12:20:00,16.35,16.35,16.32,16.34,193845.0,13.0259,13.0259,13.0019,13.0179,193845.0
2018-12-13 12:30:00,16.33,16.37,16.33,16.37,59991.0,13.0099,13.0418,13.0099,13.0418,59991.0
2018-12-13 12:40:00,16.37,16.37,16.35,16.36,14289.0,13.0418,13.0418,13.0259,13.0338,14289.0
2018-12-13 12:50:00,16.36,16.36,16.34,16.34,56196.0,13.0338,13.0338,13.0179,13.0179,56196.0
2018-12-13 13:00:00,16.34,16.34,16.3,16.32,62151.0,13.0179,13.0179,12.986,13.0019,62151.0
2018-12-13 13:10:00,16.32,16.35,16.31,16.33,23658.0,13.0019,13.0259,12.994,13.0099,23658.0
2018-12-13 13:20:00,16.33,16.35,16.31,16.32,64590.0,13.0099,13.0259,12.994,13.0019,64590.0
2018-12-13 13:30:00,16.33,16.38,16.33,16.37,160497.0,13.0099,13.0498,13.0099,13.0418,160497.0
2018-12-13 13:40:00,16.38,16.38,16.35,16.36,56751.0,13.0498,13.0498,13.0259,13.0338,56751.0
2018-12-13 13:50:00,16.35,16.36,16.32,16.32,48528.0,13.0259,13.0338,13.0019,13.0019,48528.0
2018-12-13 14:00:00,16.32,16.33,16.28,16.3,134199.0,13.0019,13.0099,12.9701,12.986,134199.0
2018-12-13 14:10:00,16.29,16.31,16.29,16.31,39012.0,12.978,12.994,12.978,12.994,39012.0
2018-12-13 14:20:00,16.31,16.31,16.28,16.31,95886.0,12.994,12.994,12.9701,12.994,95886.0
2018-12-13 14:30:00,16.31,16.31,16.28,16.3,119643.0,12.994,12.994,12.9701,12.986,119643.0
2018-12-13 14:40:00,16.3,16.32,16.3,16.31,112143.0,12.986,13.0019,12.986,12.994,112143.0
2018-12-13 14:50:00,16.32,16.35,16.31,16.34,55101.0,13.0019,13.0259,12.994,13.0179,55101.0
2018-12-13 15:00:00,16.34,16.34,16.33,16.33,54198.0,13.0179,13.0179,13.0099,13.0099,54198.0
2018-12-13 15:10:00,16.33,16.36,16.32,16.36,75882.0,13.0099,13.0338,13.0019,13.0338,75882.0
2018-12-13 15:20:00,16.37,16.37,16.35,16.35,53436.0,13.0418,13.0418,13.0259,13.0259,53436.0
2018-12-13 15:30:00,16.35,16.37,16.34,16.35,133224.0,13.0259,13.0418,13.0179,13.0259,133224.0
2018-12-13 15:40:00,16.35,16.4,16.35,16.38,244209.0,13.0259,13.0657,13.0259,13.0498,244209.0
2018-12-13 15:50:00,16.38,16.39,16.36,16.37,193689.0,13.0498,13.0577,13.0338,13.0418,193689.0
2018-12-14 09:30:00,16.26,16.29,16.25,16.29,145716.0,12.9541,12.978,12.9462,12.978,145716.0
2018-12-14 09:40:00,16.3,16.33,16.29,16.32,56586.0,12.986,13.0099,12.978,13.0019,56586.0
2018-12-14 09:50:00,16.32,16.33,16.31,16.33,87540.0,13.0019,13.0099,12.994,13.0099,87540.0
2018-12-14 10:00:00,16.33,16.33,16.31,16.32,130104.0,13.0099,13.0099,12.994,13.0019,130104.0
2018-12-14 10:10:00,16.32,16.35,16.31,16.33,44517.0,13.0019,13.0259,12.994,13.0099,44517.0
2018-12-14 10:20:00,16.33,16.34,16.3,16.3,69492.0,13.0099,13.0179,12.986,12.986,69492.0
2018-12-14 10:30:00,16.3,16.3,16.26,16.3,332655.0,12.986,12.986,12.9541,12.986,332655.0
2018-12-14 10:40:00,16.3,16.32,16.29,16.31,60804.0,12.986,13.0019,12.978,12.994,60804.0
2018-12-14 10:50:00,16.31,16.32,16.28,16.28,71205.0,12.994,13.0019,12.9701,12.9701,71205.0
2018-12-14 11:00:00,16.28,16.3,16.27,16.29,59622.0,12.9701,12.986,12.9621,12.978,59622.0
2018-12-14 11:10:00,16.28,16.28,16.26,16.27,86109.0,12.9701,12.9701,12.9541,12.9621,86109.0
2018-12-14 11:20:00,16.27,16.28,16.22,16.24,129921.0,12.9621,12.9701,12.9223,12.9382,129921.0
2018-12-14 11:30:00,16.24,16.26,16.23,16.25,159438.0,12.9382,12.9541,12.9302,12.9462,159438.0
2018-12-14 11:40:00,16.24,16.26,16.19,16.19,217020.0,12.9382,12.9541,12.8984,12.8984,217020.0
2018-12-14 11:50:00,16.19,16.19,16.15,16.16,86196.0,12.8984,12.8984,12.8665,12.8745,86196.0
2018-12-14 12:00:00,16.16,16.19,16.16,16.18,66969.0,12.8745,12.8984,12.8745,12.8904,66969.0
2018-12-14 12:10:00,16.17,16.2,16.16,16.2,108246.0,12.8824,12.9063,12.8745,12.9063,108246.0
2018-12-14 12:20:00,16.2,16.22,16.2,16.21,98451.0,12.9063,12.9223,12.9063,12.9143,98451.0
2018-12-14 12:30:00,16.22,16.24,16.21,16.21,65511.0,12.9223,12.9382,12.9143,12.9143,65511.0
2018-12-14 12:40:00,16.21,16.21,16.19,16.19,43485.0,12.9143,12.9143,12.8984,12.8984,43485.0
2018-12-14 12:50:00,16.2,16.22,16.2,16.21,44511.0,12.9063,12.9223,12.9063,12.9143,44511.0
2018-12-14 13:00:00,16.2,16.21,16.18,16.21,19647.0,12.9063,12.9143,12.8904,12.9143,19647.0
2018-12-14 13:10:00,16.21,16.22,16.2,16.21,58212.0,12.9143,12.9223,12.9063,12.9143,58212.0
2018-12-14 13:20:00,16.21,16.21,16.19,16.2,34521.0,12.9143,12.9143,12.8984,12.9063,34521.0
2018-12-14 13:30:00,16.19,16.19,16.16,16.18,439548.0,12.8984,12.8984,12.8745,12.8904,439548.0
2018-12-14 13:40:00,16.18,16.2,16.18,16.18,54435.0,12.8904,12.9063,12.8904,12.8904,54435.0
2018-12-14 13:50:00,16.18,16.19,16.17,16.17,71436.0,12.8904,12.8984,12.8824,12.8824,71436.0
2018-12-14 14:00:00,16.17,16.18,16.16,16.18,32199.0,12.8824,12.8904,12.8745,12.8904,32199.0
2018-12-14 14:10:00,16.18,16.19,16.16,16.18,40809.0,12.8904,12.8984,12.8745,12.8904,40809.0
2018-12-14 14:20:00,16.18,16.2,16.17,16.18,31557.0,12.8904,12.9063,12.8824,12.8904,31557.0
2018-12-14 14:30:00,16.18,16.18,16.13,16.13,55884.0,12.8904,12.8904,12.8506,12.8506,55884.0
2018-12-14 14:40:00,16.13,16.15,16.12,16.13,107055.0,12.8506,12.8665,12.8426,12.8506,107055.0
2018-12-14 14:50:00,16.13,16.17,16.12,16.17,66702.0,12.8506,12.8824,12.8426,12.8824,66702.0
2018-12-14 15:00:00,16.16,16.18,16.15,16.16,47085.0,12.8745,12.8904,12.8665,12.8745,47085.0
2018-12-14 15:10:00,16.16,16.2,16.16,16.19,59412.0,12.8745,12.9063,12.8745,12.8984,59412.0
2018-12-14 15:20:00,16.19,16.19,16.16,16.16,120861.0,12.8984,12.8984,12.8745,12.8745,120861.0
2018-12-14 15:30:00,16.16,16.16,16.13,16.14,155334.0,12.8745,12.8745,12.8506,12.8585,155334.0
2018-12-14 15:40:00,16.13,16.14,16.11,16.13,182310.0,12.8506,12.8585,12.8346,12.8506,182310.0
2018-12-14 15:50:00,16.13,16.17,16.13,16.16,166542.0,12.8506,12.8824,12.8506,12.8745,166542.0
2018-12-17 09:30:00,16.12,16.12,16.06,16.07,341982.0,12.8426,12.8426,12.7948,12.8028,341982.0
2018-12-17 09:40:00,16.07,16.07,16.0,16.01,233586.0,12.8028,12.8028,12.747,12.755,233586.0
2018-12-17 09:50:00,16.01,16.04,15.99,16.04,192504.0,12.755,12.7789,12.739,12.7789,192504.0
2018-12-17 10:00:00,16.04,16.04,16.02,16.03,102459.0,12.7789,12.7789,12.7629,12.7709,102459.0
2018-12-17 10:10:00,16.04,16.07,16.02,16.05,193341.0,12.7789,12.8028,12.7629,12.7868,193341.0
2018-12-17 10:20:00,16.05,16.05,16.03,16.04,151227.0,12.7868,12.7868,12.7709,12.7789,151227.0
2018-12-17 10:30:00,16.04,16.05,16.0,16.01,167994.0,12.7789,12.7868,12.747,12.755,167994.0
2018-12-17 10:40:00,16.0,16.08,16.0,16.07,147045.0,12.747,12.8107,12.747,12.8028,147045.0
2018-12-17 10:50:00,16.07,16.1,16.04,16.08,154791.0,12.8028,12.8267,12.7789,12.8107,154791.0
2018-12-17 11:00:00,16.08,16.13,16.07,16.12,140325.0,12.8107,12.8506,12.8028,12.8426,140325.0
2018-12-17 11:10:00,16.12,16.13,16.1,16.1,107664.0,12.8426,12.8506,12.8267,12.8267,107664.0
2018-12-17 11:20:00,16.11,16.12,16.09,16.09,124080.0,12.8346,12.8426,12.8187,12.8187,124080.0
2018-12-17 11:30:00,16.1,16.11,16.08,16.11,111741.0,12.8267,12.8346,12.8107,12.8346,111741.0
2018-12-17 11:40:00,16.1,16.12,16.08,16.12,84087.0,12.8267,12.8426,12.8107,12.8426,84087.0
2018-12-17 11:50:00,16.12,16.13,16.11,16.12,76083.0,12.8426,12.8506,12.8346,12.8426,76083.0
2018-12-17 12:00:00,16.13,16.14,16.11,16.12,78720.0,12.8506,12.8585,12.8346,12.8426,78720.0
2018-12-17 12:10:00,16.11,16.12,16.08,16.09,71691.0,12.8346,12.8426,12.8107,12.8187,71691.0
2018-12-17 12:20:00,16.09,16.09,16.07,16.07,66054.0,12.8187,12.8187,12.8028,12.8028,66054.0
2018-12-17 12:30:00,16.07,16.07,16.02,16.02,179238.0,12.8028,12.8028,12.7629,12.7629,179238.0
2018-12-17 12:40:00,16.02,16.03,15.99,16.02,96939.0,12.7629,12.7709,12.739,12.7629,96939.0
2018-12-17 12:50:00,16.01,16.02,15.97,15.97,184977.0,12.755,12.7629,12.7231,12.7231,184977.0
2018-12-17 13:00:00,15.97,16.0,15.96,15.99,128406.0,12.7231,12.747,12.7151,12.739,128406.0
2018-12-17 13:10:00,15.99,15.99,15.97,15.98,118089.0,12.739,12.739,12.7231,12.7311,118089.0
2018-12-17 13:20:00,15.97,16.0,15.95,15.98,101412.0,12.7231,12.747,12.7072,12.7311,101412.0
2018-12-17 13:30:00,15.97,15.98,15.91,15.93,148020.0,12.7231,12.7311,12.6753,12.6912,148020.0
2018-12-17 13:40:00,15.93,15.95,15.9,15.91,68997.0,12.6912,12.7072,12.6673,12.6753,68997.0
2018-12-17 13:50:00,15.91,15.93,15.9,15.9,122208.0,12.6753,12.6912,12.6673,12.6673,122208.0
2018-12-17 14:00:00,15.9,15.91,15.87,15.88,1014396.0,12.6673,12.6753,12.6434,12.6514,1014396.0
2018-12-17 14:10:00,15.88,15.89,15.87,15.89,103521.0,12.6514,12.6594,12.6434,12.6594,103521.0
2018-12-17 14:20:00,15.89,15.91,15.87,15.88,80136.0,12.6594,12.6753,12.6434,12.6514,80136.0
2018-12-17 14:30:00,15.88,15.9,15.87,15.88,105435.0,12.6514,12.6673,12.6434,12.6514,105435.0
2018-12-17 14:40:00,15.88,15.92,15.88,15.89,75984.0,12.6514,12.6833,12.6514,12.6594,75984.0
2018-12-17 14:50:00,15.89,15.89,15.84,15.86,209580.0,12.6594,12.6594,12.6195,12.6355,209580.0
2018-12-17 15:00:00,15.86,15.88,15.83,15.84,277155.0,12.6355,12.6514,12.6116,12.6195,277155.0
2018-12-17 15:10:00,15.83,15.89,15.83,15.84,199839.0,12.6116,12.6594,12.6116,12.6195,199839.0
2018-12-17 15:20:00,15.84,15.85,15.79,15.8,540360.0,12.6195,12.6275,12.5797,12.5877,540360.0
2018-12-17 15:30:00,15.8,15.81,15.76,15.77,272775.0,12.5877,12.5956,12.5558,12.5638,272775.0
2018-12-17 15:40:00,15.77,15.79,15.73,15.75,409629.0,12.5638,12.5797,12.5319,12.5478,409629.0
2018-12-17 15:50:00,15.75,15.83,15.75,15.82,365868.0,12.5478,12.6116,12.5478,12.6036,365868.0
2018-12-18 09:30:00,15.91,15.94,15.9,15.93,238737.0,12.6753,12.6992,12.6673,12.6912,238737.0
2018-12-18 09:40:00,15.93,15.97,15.91,15.96,107853.0,12.6912,12.7231,12.6753,12.7151,107853.0
2018-12-18 09:50:00,15.96,15.97,15.94,15.97,43836.0,12.7151,12.7231,12.6992,12.7231,43836.0
2018-12-18 10:00:00,15.96,15.96,15.93,15.94,58839.0,12.7151,12.7151,12.6912,12.6992,58839.0
2018-12-18 10:10:00,15.94,15.95,15.93,15.94,81765.0,12.6992,12.7072,12.6912,12.6992,81765.0
2018-12-18 10:20:00,15.94,15.96,15.92,15.96,64182.0,12.6992,12.7151,12.6833,12.7151,64182.0
2018-12-18 10:30:00,15.95,15.98,15.94,15.96,342882.0,12.7072,12.7311,12.6992,12.7151,342882.0
2018-12-18 10:40:00,15.96,15.96,15.9,15.91,705303.0,12.7151,12.7151,12.6673,12.6753,705303.0
2018-12-18 10:50:00,15.91,15.94,15.91,15.91,470709.0,12.6753,12.6992,12.6753,12.6753,470709.0
2018-12-18 11:00:00,15.91,15.92,15.89,15.89,167928.0,12.6753,12.6833,12.6594,12.6594,167928.0
2018-12-18 11:10:00,15.9,15.9,15.87,15.88,105348.0,12.6673,12.6673,12.6434,12.6514,105348.0
2018-12-18 11:20:00,15.88,15.88,15.85,15.86,67683.0,12.6514,12.6514,12.6275,12.6355,67683.0
2018-12-18 11:30:00,15.87,15.92,15.87,15.91,72756.0,12.6434,12.6833,12.6434,12.6753,72756.0
2018-12-18 11:40:00,15.91,15.91,15.87,15.9,68685.0,12.6753,12.6753,12.6434,12.6673,68685.0
2018-12-18 11:50:00,15.9,15.9,15.87,15.88,243657.0,12.6673,12.6673,12.6434,12.6514,243657.0
2018-12-18 12:00:00,15.88,15.93,15.88,15.92,98469.0,12.6514,12.6912,12.6514,12.6833,98469.0
2018-12-18 12:10:00,15.93,15.95,15.92,15.95,145695.0,12.6912,12.7072,12.6833,12.7072,145695.0
2018-12-18 12:20:00,15.95,15.95,15.92,15.92,147519.0,12.7072,12.7072,12.6833,12.6833,147519.0
2018-12-18 12:30:00,15.92,15.93,15.9,15.91,130737.0,12.6833,12.6912,12.6673,12.6753,130737.0
2018-12-18 12:40:00,15.9,15.91,15.89,15.9,70986.0,12.6673,12.6753,12.6594,12.6673,70986.0
2018-12-18 12:50:00,15.9,15.92,15.9,15.91,47199.0,12.6673,12.6833,12.6673,12.6753,47199.0
2018-12-18 13:00:00,15.91,15.92,15.9,15.91,62430.0,12.6753,12.6833,12.6673,12.6753,62430.0
2018-12-18 13:10:00,15.92,15.92,15.9,15.9,74049.0,12.6833,12.6833,12.6673,12.6673,74049.0
2018-12-18 13:20:00,15.9,15.91,15.88,15.88,262482.0,12.6673,12.6753,12.6514,12.6514,262482.0
2018-12-18 13:30:00,15.89,15.89,15.86,15.86,248325.0,12.6594,12.6594,12.6355,12.6355,248325.0
2018-12-18 13:40:00,15.87,15.89,15.86,15.89,74901.0,12.6434,12.6594,12.6355,12.6594,74901.0
2018-12-18 13:50:00,15.88,15.88,15.83,15.84,104238.0,12.6514,12.6514,12.6116,12.6195,104238.0
2018-12-18 14:00:00,15.84,15.87,15.84,15.87,89892.0,12.6195,12.6434,12.6195,12.6434,89892.0
2018-12-18 14:10:00,15.87,15.88,15.83,15.84,85266.0,12.6434,12.6514,12.6116,12.6195,85266.0
2018-12-18 14:20:00,15.85,15.86,15.84,15.85,109920.0,12.6275,12.6355,12.6195,12.6275,109920.0
2018-12-18 14:30:00,15.85,15.85,15.81,15.83,73977.0,12.6275,12.6275,12.5956,12.6116,73977.0
2018-12-18 14:40:00,15.83,15.83,15.75,15.78,937683.0,12.6116,12.6116,12.5478,12.5717,937683.0
2018-12-18 14:50:00,15.77,15.78,15.72,15.72,170583.0,12.5638,12.5717,12.5239,12.5239,170583.0
2018-12-18 15:00:00,15.72,15.75,15.7,15.72,424962.0,12.5239,12.5478,12.508,12.5239,424962.0
2018-12-18 15:10:00,15.72,15.77,15.71,15.75,200040.0,12.5239,12.5638,12.516,12.5478,200040.0
2018-12-18 15:20:00,15.75,15.76,15.71,15.73,177030.0,12.5478,12.5558,12.516,12.5319,177030.0
2018-12-18 15:30:00,15.74,15.78,15.74,15.77,205902.0,12.5399,12.5717,12.5399,12.5638,205902.0
2018-12-18 15:40:00,15.76,15.86,15.76,15.86,282474.0,12.5558,12.6355,12.5558,12.6355,282474.0
2018-12-18 15:50:00,15.85,15.85,15.79,15.79,423681.0,12.6275,12.6275,12.5797,12.5797,423681.0
2018-12-19 09:30:00,15.81,15.85,15.8,15.83,191985.0,12.5956,12.6275,12.5877,12.6116,191985.0
2018-12-19 09:40:00,15.83,15.83,15.79,15.81,72120.0,12.6116,12.6116,12.5797,12.5956,72120.0
2018-12-19 09:50:00,15.81,15.87,15.8,15.85,98223.0,12.5956,12.6434,12.5877,12.6275,98223.0
2018-12-19 10:00:00,15.85,15.89,15.85,15.87,63204.0,12.6275,12.6594,12.6275,12.6434,63204.0
2018-12-19 10:10:00,15.87,15.9,15.86,15.9,82611.0,12.6434,12.6673,12.6355,12.6673,82611.0
2018-12-19 10:20:00,15.9,15.9,15.89,15.9,50574.0,12.6673,12.6673,12.6594,12.6673,50574.0
2018-12-19 10:30:00,15.9,15.92,15.89,15.9,142977.0,12.6673,12.6833,12.6594,12.6673,142977.0
2018-12-19 10:40:00,15.9,15.91,15.89,15.89,40965.0,12.6673,12.6753,12.6594,12.6594,40965.0
2018-12-19 10:50:00,15.9,15.92,15.89,15.91,57330.0,12.6673,12.6833,12.6594,12.6753,57330.0
2018-12-19 11:00:00,15.92,15.92,15.89,15.89,19731.0,12.6833,12.6833,12.6594,12.6594,19731.0
2018-12-19 11:10:00,15.89,15.89,15.86,15.87,145413.0,12.6594,12.6594,12.6355,12.6434,145413.0
2018-12-19 11:20:00,15.87,15.88,15.87,15.88,44289.0,12.6434,12.6514,12.6434,12.6514,44289.0
2018-12-19 11:30:00,15.88,15.88,15.85,15.88,47439.0,12.6514,12.6514,12.6275,12.6514,47439.0
2018-12-19 11:40:00,15.88,15.88,15.87,15.88,51927.0,12.6514,12.6514,12.6434,12.6514,51927.0
2018-12-19 11:50:00,15.89,15.91,15.89,15.91,74892.0,12.6594,12.6753,12.6594,12.6753,74892.0
2018-12-19 12:00:00,15.91,15.94,15.9,15.94,121143.0,12.6753,12.6992,12.6673,12.6992,121143.0
2018-12-19 12:10:00,15.94,15.94,15.93,15.94,792555.0,12.6992,12.6992,12.6912,12.6992,792555.0
2018-12-19 12:20:00,15.94,15.96,15.93,15.95,37125.0,12.6992,12.7151,12.6912,12.7072,37125.0
2018-12-19 12:30:00,15.95,15.96,15.95,15.95,17790.0,12.7072,12.7151,12.7072,12.7072,17790.0
2018-12-19 12:40:00,15.95,15.96,15.95,15.96,37002.0,12.7072,12.7151,12.7072,12.7151,37002.0
2018-12-19 12:50:00,15.96,15.98,15.94,15.94,140238.0,12.7151,12.7311,12.6992,12.6992,140238.0
2018-12-19 13:00:00,15.94,15.94,15.93,15.93,29211.0,12.6992,12.6992,12.6912,12.6912,29211.0
2018-12-19 13:10:00,15.93,15.93,15.91,15.92,101349.0,12.6912,12.6912,12.6753,12.6833,101349.0
2018-12-19 13:20:00,15.93,15.93,15.9,15.92,59493.0,12.6912,12.6912,12.6673,12.6833,59493.0
2018-12-19 13:30:00,15.92,15.93,15.91,15.93,69195.0,12.6833,12.6912,12.6753,12.6912,69195.0
2018-12-19 13:40:00,15.93,15.96,15.93,15.96,62058.0,12.6912,12.7151,12.6912,12.7151,62058.0
2018-12-19 13:50:00,15.95,16.01,15.94,16.01,218607.0,12.7072,12.755,12.6992,12.755,218607.0
2018-12-19 14:00:00,16.03,16.04,15.78,15.81,226017.0,12.7709,12.7789,12.5717,12.5956,226017.0
2018-12-19 14:10:00,15.82,15.86,15.76,15.85,266598.0,12.6036,12.6355,12.5558,12.6275,266598.0
2018-12-19 14:20:00,15.85,15.88,15.81,15.86,228138.0,12.6275,12.6514,12.5956,12.6355,228138.0
2018-12-19 14:30:00,15.86,15.9,15.84,15.86,357765.0,12.6355,12.6673,12.6195,12.6355,357765.0
2018-12-19 14:40:00,15.85,15.85,15.7,15.76,397422.0,12.6275,12.6275,12.508,12.5558,397422.0
2018-12-19 14:50:00,15.75,15.75,15.59,15.63,551052.0,12.5478,12.5478,12.4204,12.4522,551052.0
2018-12-19 15:00:00,15.63,15.63,15.48,15.56,690045.0,12.4522,12.4522,12.3327,12.3965,690045.0
2018-12-19 15:10:00,15.56,15.62,15.52,15.56,372075.0,12.3965,12.4443,12.3646,12.3965,372075.0
2018-12-19 15:20:00,15.56,15.62,15.51,15.53,529707.0,12.3965,12.4443,12.3566,12.3726,529707.0
2018-12-19 15:30:00,15.53,15.59,15.52,15.55,415305.0,12.3726,12.4204,12.3646,12.3885,415305.0
2018-12-19 15:40:00,15.54,15.58,15.5,15.58,435348.0,12.3805,12.4124,12.3487,12.4124,435348.0
2018-12-19 15:50:00,15.58,15.6,15.55,15.55,479403.0,12.4124,12.4283,12.3885,12.3885,479403.0
2018-12-20 09:30:00,15.49,15.51,15.47,15.51,254688.0,12.3407,12.3566,12.3248,12.3566,254688.0
2018-12-20 09:40:00,15.51,15.51,15.41,15.42,178263.0,12.3566,12.3566,12.277,12.2849,178263.0
2018-12-20 09:50:00,15.41,15.51,15.4,15.51,184062.0,12.277,12.3566,12.269,12.3566,184062.0
2018-12-20 10:00:00,15.51,15.56,15.49,15.55,168804.0,12.3566,12.3965,12.3407,12.3885,168804.0
2018-12-20 10:10:00,15.53,15.54,15.48,15.48,262845.0,12.3726,12.3805,12.3327,12.3327,262845.0
2018-12-20 10:20:00,15.48,15.52,15.46,15.49,143169.0,12.3327,12.3646,12.3168,12.3407,143169.0
2018-12-20 10:30:00,15.49,15.53,15.48,15.51,171135.0,12.3407,12.3726,12.3327,12.3566,171135.0
2018-12-20 10:40:00,15.51,15.56,15.51,15.51,134943.0,12.3566,12.3965,12.3566,12.3566,134943.0
2018-12-20 10:50:00,15.51,15.53,15.5,15.53,121275.0,12.3566,12.3726,12.3487,12.3726,121275.0
2018-12-20 11:00:00,15.52,15.53,15.49,15.51,235830.0,12.3646,12.3726,12.3407,12.3566,235830.0
2018-12-20 11:10:00,15.51,15.53,15.5,15.51,180282.0,12.3566,12.3726,12.3487,12.3566,180282.0
2018-12-20 11:20:00,15.51,15.51,15.45,15.47,265272.0,12.3566,12.3566,12.3088,12.3248,265272.0
2018-12-20 11:30:00,15.48,15.49,15.44,15.45,175206.0,12.3327,12.3407,12.3009,12.3088,175206.0
2018-12-20 11:40:00,15.45,15.47,15.42,15.42,288885.0,12.3088,12.3248,12.2849,12.2849,288885.0
2018-12-20 11:50:00,15.42,15.47,15.37,15.4,446610.0,12.2849,12.3248,12.2451,12.269,446610.0
2018-12-20 12:00:00,15.41,15.43,15.39,15.4,207576.0,12.277,12.2929,12.261,12.269,207576.0
2018-12-20 12:10:00,15.4,15.42,15.35,15.41,669942.0,12.269,12.2849,12.2292,12.277,669942.0
2018-12-20 12:20:00,15.41,15.46,15.4,15.46,288033.0,12.277,12.3168,12.269,12.3168,288033.0
2018-12-20 12:30:00,15.45,15.46,15.41,15.41,344349.0,12.3088,12.3168,12.277,12.277,344349.0
2018-12-20 12:40:00,15.41,15.42,15.38,15.41,319542.0,12.277,12.2849,12.2531,12.277,319542.0
2018-12-20 12:50:00,15.41,15.42,15.37,15.41,879132.0,12.277,12.2849,12.2451,12.277,879132.0
2018-12-20 13:00:00,15.41,15.41,15.35,15.35,244419.0,12.277,12.277,12.2292,12.2292,244419.0
2018-12-20 13:10:00,15.34,15.4,15.34,15.38,202293.0,12.2212,12.269,12.2212,12.2531,202293.0
2018-12-20 13:20:00,15.38,15.4,15.35,15.37,244992.0,12.2531,12.269,12.2292,12.2451,244992.0
2018-12-20 13:30:00,15.37,15.37,15.34,15.36,1135518.0,12.2451,12.2451,12.2212,12.2371,1135518.0
2018-12-20 13:40:00,15.36,15.37,15.31,15.36,370785.0,12.2371,12.2451,12.1973,12.2371,370785.0
2018-12-20 13:50:00,15.36,15.36,15.31,15.32,261519.0,12.2371,12.2371,12.1973,12.2053,261519.0
2018-12-20 14:00:00,15.32,15.32,15.23,15.26,761250.0,12.2053,12.2053,12.1336,12.1575,761250.0
2018-12-20 14:10:00,15.25,15.25,15.19,15.19,347100.0,12.1495,12.1495,12.1017,12.1017,347100.0
2018-12-20 14:20:00,15.2,15.33,15.2,15.33,338346.0,12.1097,12.2132,12.1097,12.2132,338346.0
2018-12-20 14:30:00,15.32,15.38,15.31,15.34,239691.0,12.2053,12.2531,12.1973,12.2212,239691.0
2018-12-20 14:40:00,15.34,15.46,15.33,15.46,439674.0,12.2212,12.3168,12.2132,12.3168,439674.0
2018-12-20 14:50:00,15.46,15.46,15.35,15.38,283731.0,12.3168,12.3168,12.2292,12.2531,283731.0
2018-12-20 15:00:00,15.38,15.38,15.29,15.37,275103.0,12.2531,12.2531,12.1814,12.2451,275103.0
2018-12-20 15:10:00,15.37,15.41,15.35,15.37,281919.0,12.2451,12.277,12.2292,12.2451,281919.0
2018-12-20 15:20:00,15.37,15.44,15.36,15.37,279987.0,12.2451,12.3009,12.2371,12.2451,279987.0
2018-12-20 15:30:00,15.38,15.43,15.38,15.41,253620.0,12.2531,12.2929,12.2531,12.277,253620.0
2018-12-20 15:40:00,15.4,15.41,15.29,15.31,490947.0,12.269,12.277,12.1814,12.1973,490947.0
2018-12-20 15:50:00,15.31,15.35,15.28,15.35,990765.0,12.1973,12.2292,12.1734,12.2292,990765.0
2018-12-21 09:30:00,15.34,15.44,15.34,15.44,402003.0,12.2212,12.3009,12.2212,12.3009,402003.0
2018-12-21 09:40:00,15.44,15.48,15.44,15.46,142236.0,12.3009,12.3327,12.3009,12.3168,142236.0
2018-12-21 09:50:00,15.44,15.48,15.43,15.46,138660.0,12.3009,12.3327,12.2929,12.3168,138660.0
2018-12-21 10:00:00,15.46,15.48,15.44,15.47,226824.0,12.3168,12.3327,12.3009,12.3248,226824.0
2018-12-21 10:10:00,15.47,15.65,15.47,15.62,437133.0,12.3248,12.4682,12.3248,12.4443,437133.0
2018-12-21 10:20:00,15.63,15.65,15.56,15.58,195978.0,12.4522,12.4682,12.3965,12.4124,195978.0
2018-12-21 10:30:00,15.58,15.58,15.54,15.54,185964.0,12.4124,12.4124,12.3805,12.3805,185964.0
2018-12-21 10:40:00,15.54,15.56,15.52,15.54,225576.0,12.3805,12.3965,12.3646,12.3805,225576.0
2018-12-21 10:50:00,15.54,15.55,15.49,15.5,196416.0,12.3805,12.3885,12.3407,12.3487,196416.0
2018-12-21 11:00:00,15.49,15.5,15.39,15.39,277266.0,12.3407,12.3487,12.261,12.261,277266.0
2018-12-21 11:10:00,15.39,15.45,15.38,15.44,209067.0,12.261,12.3088,12.2531,12.3009,209067.0
2018-12-21 11:20:00,15.44,15.5,15.44,15.5,164451.0,12.3009,12.3487,12.3009,12.3487,164451.0
2018-12-21 11:30:00,15.51,15.52,15.48,15.48,196458.0,12.3566,12.3646,12.3327,12.3327,196458.0
2018-12-21 11:40:00,15.48,15.5,15.44,15.44,132792.0,12.3327,12.3487,12.3009,12.3009,132792.0
2018-12-21 11:50:00,15.45,15.49,15.43,15.43,124038.0,12.3088,12.3407,12.2929,12.2929,124038.0
2018-12-21 12:00:00,15.44,15.46,15.41,15.42,208623.0,12.3009,12.3168,12.277,12.2849,208623.0
2018-12-21 12:10:00,15.42,15.42,15.37,15.37,299091.0,12.2849,12.2849,12.2451,12.2451,299091.0
2018-12-21 12:20:00,15.37,15.39,15.34,15.35,496635.0,12.2451,12.261,12.2212,12.2292,496635.0
2018-12-21 12:30:00,15.34,15.39,15.3,15.38,576852.0,12.2212,12.261,12.1893,12.2531,576852.0
2018-12-21 12:40:00,15.38,15.42,15.37,15.39,335826.0,12.2531,12.2849,12.2451,12.261,335826.0
2018-12-21 12:50:00,15.39,15.39,15.32,15.34,146559.0,12.261,12.261,12.2053,12.2212,146559.0
2018-12-21 13:00:00,15.34,15.36,15.31,15.34,203649.0,12.2212,12.2371,12.1973,12.2212,203649.0
2018-12-21 13:10:00,15.34,15.36,15.32,15.32,118890.0,12.2212,12.2371,12.2053,12.2053,118890.0
2018-12-21 13:20:00,15.33,15.38,15.32,15.35,214155.0,12.2132,12.2531,12.2053,12.2292,214155.0
2018-12-21 13:30:00,15.34,15.39,15.34,15.36,462270.0,12.2212,12.261,12.2212,12.2371,462270.0
2018-12-21 13:40:00,15.38,15.4,15.35,15.35,184335.0,12.2531,12.269,12.2292,12.2292,184335.0
2018-12-21 13:50:00,15.35,15.36,15.31,15.32,119082.0,12.2292,12.2371,12.1973,12.2053,119082.0
2018-12-21 14:00:00,15.32,15.34,15.3,15.32,192315.0,12.2053,12.2212,12.1893,12.2053,192315.0
2018-12-21 14:10:00,15.32,15.33,15.28,15.33,224997.0,12.2053,12.2132,12.1734,12.2132,224997.0
2018-12-21 14:20:00,15.33,15.35,15.29,15.31,107973.0,12.2132,12.2292,12.1814,12.1973,107973.0
2018-12-21 14:30:00,15.3,15.32,15.29,15.31,348507.0,12.1893,12.2053,12.1814,12.1973,348507.0
2018-12-21 14:40:00,15.31,15.31,15.27,15.29,289440.0,12.1973,12.1973,12.1654,12.1814,289440.0
2018-12-21 14:50:00,15.3,15.34,15.26,15.29,263571.0,12.1893,12.2212,12.1575,12.1814,263571.0
2018-12-21 15:00:00,15.29,15.31,15.28,15.3,231906.0,12.1814,12.1973,12.1734,12.1893,231906.0
2018-12-21 15:10:00,15.29,15.29,15.2,15.21,322419.0,12.1814,12.1814,12.1097,12.1176,322419.0
2018-12-21 15:20:00,15.21,15.23,15.17,15.17,460896.0,12.1176,12.1336,12.0858,12.0858,460896.0
2018-12-21 15:30:00,15.17,15.21,15.14,15.14,344568.0,12.0858,12.1176,12.0619,12.0619,344568.0
2018-12-21 15:40:00,15.14,15.22,15.13,15.2,388431.0,12.0619,12.1256,12.0539,12.1097,388431.0
2018-12-21 15:50:00,15.2,15.21,15.16,15.16,1212552.0,12.1097,12.1176,12.0778,12.0778,1212552.0
2018-12-24 09:30:00,15.07,15.12,15.02,15.06,492981.0,12.0061,12.0459,11.9663,11.9981,492981.0
2018-12-24 09:40:00,15.06,15.06,14.96,14.99,465117.0,11.9981,11.9981,11.9185,11.9424,465117.0
2018-12-24 09:50:00,14.99,15.0,14.93,14.96,348129.0,11.9424,11.9503,11.8946,11.9185,348129.0
2018-12-24 10:00:00,14.97,14.97,14.87,14.88,361884.0,11.9264,11.9264,11.8468,11.8547,361884.0
2018-12-24 10:10:00,14.88,14.98,14.87,14.93,289113.0,11.8547,11.9344,11.8468,11.8946,289113.0
2018-12-24 10:20:00,14.93,14.96,14.9,14.94,302178.0,11.8946,11.9185,11.8707,11.9025,302178.0
2018-12-24 10:30:00,14.95,15.01,14.95,15.01,284646.0,11.9105,11.9583,11.9105,11.9583,284646.0
2018-12-24 10:40:00,15.0,15.08,15.0,15.02,851394.0,11.9503,12.0141,11.9503,11.9663,851394.0
2018-12-24 10:50:00,15.02,15.02,14.96,14.98,398016.0,11.9663,11.9663,11.9185,11.9344,398016.0
2018-12-24 11:00:00,14.98,15.0,14.91,14.93,191250.0,11.9344,11.9503,11.8786,11.8946,191250.0
2018-12-24 11:10:00,14.92,14.95,14.89,14.91,200907.0,11.8866,11.9105,11.8627,11.8786,200907.0
2018-12-24 11:20:00,14.91,14.92,14.86,14.88,279096.0,11.8786,11.8866,11.8388,11.8547,279096.0
2018-12-24 11:30:00,14.88,14.92,14.87,14.89,245694.0,11.8547,11.8866,11.8468,11.8627,245694.0
2018-12-24 11:40:00,14.9,14.93,14.84,14.85,628914.0,11.8707,11.8946,11.8229,11.8308,628914.0
2018-12-24 11:50:00,14.85,14.89,14.83,14.85,218997.0,11.8308,11.8627,11.8149,11.8308,218997.0
2018-12-24 12:00:00,14.85,14.89,14.84,14.84,293031.0,11.8308,11.8627,11.8229,11.8229,293031.0
2018-12-24 12:10:00,14.84,14.86,14.82,14.83,344205.0,11.8229,11.8388,11.8069,11.8149,344205.0
2018-12-24 12:20:00,14.83,14.88,14.79,14.84,446253.0,11.8149,11.8547,11.783,11.8229,446253.0
2018-12-24 12:30:00,14.84,14.87,14.81,14.82,1370913.0,11.8229,11.8468,11.799,11.8069,1370913.0
2018-12-24 12:40:00,14.82,14.82,14.79,14.81,440403.0,11.8069,11.8069,11.783,11.799,440403.0
2018-12-24 12:50:00,14.81,14.81,14.73,14.74,533922.0,11.799,11.799,11.7352,11.7432,533922.0
2018-12-26 09:30:00,14.81,14.9,14.81,14.89,348654.0,11.799,11.8707,11.799,11.8627,348654.0
2018-12-26 09:40:00,14.89,14.89,14.84,14.86,278379.0,11.8627,11.8627,11.8229,11.8388,278379.0
2018-12-26 09:50:00,14.87,14.87,14.77,14.77,202665.0,11.8468,11.8468,11.7671,11.7671,202665.0
2018-12-26 10:00:00,14.77,14.79,14.72,14.77,334206.0,11.7671,11.783,11.7272,11.7671,334206.0
2018-12-26 10:10:00,14.77,14.77,14.69,14.7,408459.0,11.7671,11.7671,11.7033,11.7113,408459.0
2018-12-26 10:20:00,14.7,14.79,14.7,14.75,554778.0,11.7113,11.783,11.7113,11.7511,554778.0
2018-12-26 10:30:00,14.75,14.77,14.72,14.73,168618.0,11.7511,11.7671,11.7272,11.7352,168618.0
2018-12-26 10:40:00,14.73,14.76,14.72,14.75,168771.0,11.7352,11.7591,11.7272,11.7511,168771.0
2018-12-26 10:50:00,14.75,14.77,14.68,14.7,311160.0,11.7511,11.7671,11.6954,11.7113,311160.0
2018-12-26 11:00:00,14.71,14.78,14.7,14.76,299922.0,11.7193,11.775,11.7113,11.7591,299922.0
2018-12-26 11:10:00,14.76,14.82,14.75,14.8,209829.0,11.7591,11.8069,11.7511,11.791,209829.0
2018-12-26 11:20:00,14.81,14.84,14.79,14.83,252597.0,11.799,11.8229,11.783,11.8149,252597.0
2018-12-26 11:30:00,14.83,14.85,14.8,14.85,182931.0,11.8149,11.8308,11.791,11.8308,182931.0
2018-12-26 11:40:00,14.85,14.88,14.85,14.88,177168.0,11.8308,11.8547,11.8308,11.8547,177168.0
2018-12-26 11:50:00,14.88,14.92,14.86,14.92,374607.0,11.8547,11.8866,11.8388,11.8866,374607.0
2018-12-26 12:00:00,14.92,14.98,14.91,14.98,377679.0,11.8866,11.9344,11.8786,11.9344,377679.0
2018-12-26 12:10:00,14.98,15.03,14.96,14.98,292239.0,11.9344,11.9742,11.9185,11.9344,292239.0
2018-12-26 12:20:00,14.98,15.0,14.96,14.97,331869.0,11.9344,11.9503,11.9185,11.9264,331869.0
2018-12-26 12:30:00,14.97,15.02,14.96,15.0,215853.0,11.9264,11.9663,11.9185,11.9503,215853.0
2018-12-26 12:40:00,15.0,15.05,15.0,15.01,1132719.0,11.9503,11.9902,11.9503,11.9583,1132719.0
2018-12-26 12:50:00,15.02,15.06,15.01,15.04,188949.0,11.9663,11.9981,11.9583,11.9822,188949.0
2018-12-26 13:00:00,15.04,15.05,14.99,15.0,239583.0,11.9822,11.9902,11.9424,11.9503,239583.0
2018-12-26 13:10:00,15.0,15.01,14.94,14.94,268599.0,11.9503,11.9583,11.9025,11.9025,268599.0
2018-12-26 13:20:00,14.94,14.98,14.94,14.97,179649.0,11.9025,11.9344,11.9025,11.9264,179649.0
2018-12-26 13:30:00,14.98,15.0,14.97,15.0,184530.0,11.9344,11.9503,11.9264,11.9503,184530.0
2018-12-26 13:40:00,15.01,15.04,15.0,15.03,126342.0,11.9583,11.9822,11.9503,11.9742,126342.0
2018-12-26 13:50:00,15.03,15.1,15.03,15.1,322500.0,11.9742,12.03,11.9742,12.03,322500.0
2018-12-26 14:00:00,15.11,15.11,15.07,15.08,207063.0,12.038,12.038,12.0061,12.0141,207063.0
2018-12-26 14:10:00,15.08,15.1,15.03,15.04,484494.0,12.0141,12.03,11.9742,11.9822,484494.0
2018-12-26 14:20:00,15.04,15.06,15.02,15.04,198720.0,11.9822,11.9981,11.9663,11.9822,198720.0
2018-12-26 14:30:00,15.05,15.09,15.05,15.07,160140.0,11.9902,12.022,11.9902,12.0061,160140.0
2018-12-26 14:40:00,15.08,15.08,15.04,15.05,166485.0,12.0141,12.0141,11.9822,11.9902,166485.0
2018-12-26 14:50:00,15.05,15.11,15.05,15.11,164295.0,11.9902,12.038,11.9902,12.038,164295.0
2018-12-26 15:00:00,15.1,15.14,15.08,15.12,170400.0,12.03,12.0619,12.0141,12.0459,170400.0
2018-12-26 15:10:00,15.12,15.15,15.12,15.13,162384.0,12.0459,12.0698,12.0459,12.0539,162384.0
2018-12-26 15:20:00,15.13,15.18,15.13,15.18,1216722.0,12.0539,12.0937,12.0539,12.0937,1216722.0
2018-12-26 15:30:00,15.18,15.26,15.17,15.26,591606.0,12.0937,12.1575,12.0858,12.1575,591606.0
2018-12-26 15:40:00,15.25,15.32,15.24,15.28,411027.0,12.1495,12.2053,12.1415,12.1734,411027.0
2018-12-26 15:50:00,15.28,15.37,15.27,15.37,571956.0,12.1734,12.2451,12.1654,12.2451,571956.0
2018-12-27 09:30:00,15.2,15.23,15.18,15.19,191079.0,12.1097,12.1336,12.0937,12.1017,191079.0
2018-12-27 09:40:00,15.2,15.2,15.1,15.1,211833.0,12.1097,12.1097,12.03,12.03,211833.0
2018-12-27 09:50:00,15.11,15.14,15.08,15.13,147423.0,12.038,12.0619,12.0141,12.0539,147423.0
2018-12-27 10:00:00,15.12,15.18,15.09,15.09,209085.0,12.0459,12.0937,12.022,12.022,209085.0
2018-12-27 10:10:00,15.09,15.14,15.08,15.1,221028.0,12.022,12.0619,12.0141,12.03,221028.0
2018-12-27 10:20:00,15.09,15.11,15.07,15.09,445119.0,12.022,12.038,12.0061,12.022,445119.0
2018-12-27 10:30:00,15.09,15.16,15.06,15.14,167922.0,12.022,12.0778,11.9981,12.0619,167922.0
2018-12-27 10:40:00,15.14,15.21,15.13,15.19,202299.0,12.0619,12.1176,12.0539,12.1017,202299.0
2018-12-27 10:50:00,15.19,15.19,15.14,15.15,305337.0,12.1017,12.1017,12.0619,12.0698,305337.0
2018-12-27 11:00:00,15.14,15.15,15.12,15.14,186624.0,12.0619,12.0698,12.0459,12.0619,186624.0
2018-12-27 11:10:00,15.14,15.18,15.13,15.18,243222.0,12.0619,12.0937,12.0539,12.0937,243222.0
2018-12-27 11:20:00,15.17,15.25,15.17,15.23,170025.0,12.0858,12.1495,12.0858,12.1336,170025.0
2018-12-27 11:30:00,15.24,15.28,15.22,15.24,219882.0,12.1415,12.1734,12.1256,12.1415,219882.0
2018-12-27 11:40:00,15.23,15.23,15.18,15.19,251589.0,12.1336,12.1336,12.0937,12.1017,251589.0
2018-12-27 11:50:00,15.19,15.25,15.19,15.23,107709.0,12.1017,12.1495,12.1017,12.1336,107709.0
2018-12-27 12:00:00,15.23,15.23,15.18,15.2,213678.0,12.1336,12.1336,12.0937,12.1097,213678.0
2018-12-27 12:10:00,15.2,15.24,15.19,15.23,105270.0,12.1097,12.1415,12.1017,12.1336,105270.0
2018-12-27 12:20:00,15.22,15.23,15.13,15.15,201561.0,12.1256,12.1336,12.0539,12.0698,201561.0
2018-12-27 12:30:00,15.15,15.17,15.13,15.15,175302.0,12.0698,12.0858,12.0539,12.0698,175302.0
2018-12-27 12:40:00,15.15,15.17,15.12,15.16,181305.0,12.0698,12.0858,12.0459,12.0778,181305.0
2018-12-27 12:50:00,15.16,15.18,15.14,15.18,124599.0,12.0778,12.0937,12.0619,12.0937,124599.0
2018-12-27 13:00:00,15.18,15.2,15.16,15.2,109293.0,12.0937,12.1097,12.0778,12.1097,109293.0
2018-12-27 13:10:00,15.19,15.2,15.17,15.18,281862.0,12.1017,12.1097,12.0858,12.0937,281862.0
2018-12-27 13:20:00,15.17,15.18,15.15,15.15,189807.0,12.0858,12.0937,12.0698,12.0698,189807.0
2018-12-27 13:30:00,15.15,15.17,15.14,15.14,325713.0,12.0698,12.0858,12.0619,12.0619,325713.0
2018-12-27 13:40:00,15.14,15.15,15.08,15.08,173982.0,12.0619,12.0698,12.0141,12.0141,173982.0
2018-12-27 13:50:00,15.09,15.09,15.06,15.08,249660.0,12.022,12.022,11.9981,12.0141,249660.0
2018-12-27 14:00:00,15.07,15.09,15.05,15.05,270876.0,12.0061,12.022,11.9902,11.9902,270876.0
2018-12-27 14:10:00,15.04,15.06,15.01,15.02,412374.0,11.9822,11.9981,11.9583,11.9663,412374.0
2018-12-27 14:20:00,15.02,15.06,15.02,15.06,230076.0,11.9663,11.9981,11.9663,11.9981,230076.0
2018-12-27 14:30:00,15.06,15.08,15.03,15.07,211284.0,11.9981,12.0141,11.9742,12.0061,211284.0
2018-12-27 14:40:00,15.07,15.16,15.07,15.13,249324.0,12.0061,12.0778,12.0061,12.0539,249324.0
2018-12-27 14:50:00,15.12,15.2,15.11,15.19,452733.0,12.0459,12.1097,12.038,12.1017,452733.0
2018-12-27 15:00:00,15.19,15.19,15.13,15.18,226032.0,12.1017,12.1017,12.0539,12.0937,226032.0
2018-12-27 15:10:00,15.18,15.25,15.16,15.23,370521.0,12.0937,12.1495,12.0778,12.1336,370521.0
2018-12-27 15:20:00,15.23,15.36,15.23,15.35,297672.0,12.1336,12.2371,12.1336,12.2292,297672.0
2018-12-27 15:30:00,15.36,15.42,15.31,15.41,566847.0,12.2371,12.2849,12.1973,12.277,566847.0
2018-12-27 15:40:00,15.42,15.51,15.42,15.48,796944.0,12.2849,12.3566,12.2849,12.3327,796944.0
2018-12-27 15:50:00,15.47,15.55,15.4,15.55,661512.0,12.3248,12.3885,12.269,12.3885,661512.0
2018-12-28 09:30:00,15.63,15.66,15.6,15.61,153255.0,12.4522,12.4761,12.4283,12.4363,153255.0
2018-12-28 09:40:00,15.61,15.68,15.61,15.64,165576.0,12.4363,12.4921,12.4363,12.4602,165576.0
2018-12-28 09:50:00,15.64,15.65,15.62,15.65,142509.0,12.4602,12.4682,12.4443,12.4682,142509.0
2018-12-28 10:00:00,15.65,15.66,15.6,15.61,167949.0,12.4682,12.4761,12.4283,12.4363,167949.0
2018-12-28 10:10:00,15.61,15.62,15.58,15.6,81045.0,12.4363,12.4443,12.4124,12.4283,81045.0
2018-12-28 10:20:00,15.61,15.62,15.55,15.56,217887.0,12.4363,12.4443,12.3885,12.3965,217887.0
2018-12-28 10:30:00,15.56,15.57,15.48,15.5,152352.0,12.3965,12.4044,12.3327,12.3487,152352.0
2018-12-28 10:40:00,15.51,15.54,15.5,15.53,172260.0,12.3566,12.3805,12.3487,12.3726,172260.0
2018-12-28 10:50:00,15.54,15.58,15.52,15.53,138021.0,12.3805,12.4124,12.3646,12.3726,138021.0
2018-12-28 11:00:00,15.53,15.54,15.5,15.54,256806.0,12.3726,12.3805,12.3487,12.3805,256806.0
2018-12-28 11:10:00,15.54,15.57,15.51,15.53,149373.0,12.3805,12.4044,12.3566,12.3726,149373.0
2018-12-28 11:20:00,15.52,15.55,15.51,15.54,72021.0,12.3646,12.3885,12.3566,12.3805,72021.0
2018-12-28 11:30:00,15.54,15.6,15.53,15.59,131721.0,12.3805,12.4283,12.3726,12.4204,131721.0
2018-12-28 11:40:00,15.59,15.6,15.53,15.54,123834.0,12.4204,12.4283,12.3726,12.3805,123834.0
2018-12-28 11:50:00,15.54,15.59,15.54,15.58,64314.0,12.3805,12.4204,12.3805,12.4124,64314.0
2018-12-28 12:00:00,15.59,15.62,15.58,15.61,190059.0,12.4204,12.4443,12.4124,12.4363,190059.0
2018-12-28 12:10:00,15.61,15.61,15.55,15.56,199263.0,12.4363,12.4363,12.3885,12.3965,199263.0
2018-12-28 12:20:00,15.57,15.59,15.56,15.58,261864.0,12.4044,12.4204,12.3965,12.4124,261864.0
2018-12-28 12:30:00,15.59,15.6,15.57,15.59,217617.0,12.4204,12.4283,12.4044,12.4204,217617.0
2018-12-28 12:40:00,15.61,15.61,15.56,15.56,197418.0,12.4363,12.4363,12.3965,12.3965,197418.0
2018-12-28 12:50:00,15.57,15.59,15.53,15.54,79005.0,12.4044,12.4204,12.3726,12.3805,79005.0
2018-12-28 13:00:00,15.54,15.56,15.53,15.56,106581.0,12.3805,12.3965,12.3726,12.3965,106581.0
2018-12-28 13:10:00,15.56,15.58,15.55,15.55,81675.0,12.3965,12.4124,12.3885,12.3885,81675.0
2018-12-28 13:20:00,15.55,15.55,15.51,15.52,91713.0,12.3885,12.3885,12.3566,12.3646,91713.0
2018-12-28 13:30:00,15.53,15.53,15.5,15.52,157356.0,12.3726,12.3726,12.3487,12.3646,157356.0
2018-12-28 13:40:00,15.53,15.57,15.52,15.57,89262.0,12.3726,12.4044,12.3646,12.4044,89262.0
2018-12-28 13:50:00,15.57,15.59,15.56,15.57,150876.0,12.4044,12.4204,12.3965,12.4044,150876.0
2018-12-28 14:00:00,15.57,15.63,15.57,15.63,168204.0,12.4044,12.4522,12.4044,12.4522,168204.0
2018-12-28 14:10:00,15.63,15.68,15.62,15.65,174687.0,12.4522,12.4921,12.4443,12.4682,174687.0
2018-12-28 14:20:00,15.65,15.67,15.62,15.62,179043.0,12.4682,12.4841,12.4443,12.4443,179043.0
2018-12-28 14:30:00,15.63,15.69,15.62,15.69,195249.0,12.4522,12.5,12.4443,12.5,195249.0
2018-12-28 14:40:00,15.68,15.71,15.67,15.71,181596.0,12.4921,12.516,12.4841,12.516,181596.0
2018-12-28 14:50:00,15.7,15.73,15.7,15.72,279609.0,12.508,12.5319,12.508,12.5239,279609.0
2018-12-28 15:00:00,15.72,15.73,15.62,15.64,270069.0,12.5239,12.5319,12.4443,12.4602,270069.0
2018-12-28 15:10:00,15.63,15.66,15.6,15.6,242352.0,12.4522,12.4761,12.4283,12.4283,242352.0
2018-12-28 15:20:00,15.6,15.6,15.5,15.53,478674.0,12.4283,12.4283,12.3487,12.3726,478674.0
2018-12-28 15:30:00,15.53,15.55,15.5,15.5,263445.0,12.3726,12.3885,12.3487,12.3487,263445.0
2018-12-28 15:40:00,15.49,15.52,15.48,15.52,437607.0,12.3407,12.3646,12.3327,12.3646,437607.0
2018-12-28 15:50:00,15.51,15.55,15.48,15.53,373749.0,12.3566,12.3885,12.3327,12.3726,373749.0
2018-12-31 09:30:00,15.61,15.64,15.6,15.62,304383.0,12.4363,12.4602,12.4283,12.4443,304383.0
2018-12-31 09:40:00,15.63,15.63,15.61,15.62,103137.0,12.4522,12.4522,12.4363,12.4443,103137.0
2018-12-31 09:50:00,15.62,15.63,15.6,15.61,161097.0,12.4443,12.4522,12.4283,12.4363,161097.0
2018-12-31 10:00:00,15.62,15.64,15.61,15.62,248532.0,12.4443,12.4602,12.4363,12.4443,248532.0
2018-12-31 10:10:00,15.62,15.63,15.59,15.6,187566.0,12.4443,12.4522,12.4204,12.4283,187566.0
2018-12-31 10:20:00,15.61,15.62,15.59,15.6,214449.0,12.4363,12.4443,12.4204,12.4283,214449.0
2018-12-31 10:30:00,15.6,15.6,15.57,15.58,148683.0,12.4283,12.4283,12.4044,12.4124,148683.0
2018-12-31 10:40:00,15.58,15.6,15.57,15.59,467847.0,12.4124,12.4283,12.4044,12.4204,467847.0
2018-12-31 10:50:00,15.58,15.58,15.55,15.56,91227.0,12.4124,12.4124,12.3885,12.3965,91227.0
2018-12-31 11:00:00,15.56,15.58,15.55,15.56,96105.0,12.3965,12.4124,12.3885,12.3965,96105.0
2018-12-31 11:10:00,15.56,15.56,15.54,15.55,183852.0,12.3965,12.3965,12.3805,12.3885,183852.0
2018-12-31 11:20:00,15.55,15.57,15.53,15.57,234030.0,12.3885,12.4044,12.3726,12.4044,234030.0
2018-12-31 11:30:00,15.57,15.57,15.51,15.55,256011.0,12.4044,12.4044,12.3566,12.3885,256011.0
2018-12-31 11:40:00,15.55,15.56,15.51,15.55,99906.0,12.3885,12.3965,12.3566,12.3885,99906.0
2018-12-31 11:50:00,15.56,15.57,15.54,15.57,111906.0,12.3965,12.4044,12.3805,12.4044,111906.0
2018-12-31 12:00:00,15.57,15.58,15.55,15.57,64617.0,12.4044,12.4124,12.3885,12.4044,64617.0
2018-12-31 12:10:00,15.57,15.58,15.55,15.56,131919.0,12.4044,12.4124,12.3885,12.3965,131919.0
2018-12-31 12:20:00,15.56,15.59,15.56,15.58,111324.0,12.3965,12.4204,12.3965,12.4124,111324.0
2018-12-31 12:30:00,15.59,15.61,15.58,15.61,130308.0,12.4204,12.4363,12.4124,12.4363,130308.0
2018-12-31 12:40:00,15.61,15.61,15.59,15.6,68559.0,12.4363,12.4363,12.4204,12.4283,68559.0
2018-12-31 12:50:00,15.61,15.62,15.59,15.61,97977.0,12.4363,12.4443,12.4204,12.4363,97977.0
2018-12-31 13:00:00,15.61,15.63,15.61,15.63,180468.0,12.4363,12.4522,12.4363,12.4522,180468.0
2018-12-31 13:10:00,15.63,15.64,15.62,15.64,158421.0,12.4522,12.4602,12.4443,12.4602,158421.0
2018-12-31 13:20:00,15.64,15.66,15.64,15.66,132297.0,12.4602,12.4761,12.4602,12.4761,132297.0
2018-12-31 13:30:00,15.66,15.66,15.63,15.64,136383.0,12.4761,12.4761,12.4522,12.4602,136383.0
2018-12-31 13:40:00,15.64,15.64,15.61,15.62,86187.0,12.4602,12.4602,12.4363,12.4443,86187.0
2018-12-31 13:50:00,15.61,15.62,15.6,15.6,98142.0,12.4363,12.4443,12.4283,12.4283,98142.0
2018-12-31 14:00:00,15.6,15.6,15.57,15.6,94251.0,12.4283,12.4283,12.4044,12.4283,94251.0
2018-12-31 14:10:00,15.59,15.61,15.57,15.61,233760.0,12.4204,12.4363,12.4044,12.4363,233760.0
2018-12-31 14:20:00,15.61,15.61,15.54,15.55,141780.0,12.4363,12.4363,12.3805,12.3885,141780.0
2018-12-31 14:30:00,15.55,15.56,15.54,15.56,133113.0,12.3885,12.3965,12.3805,12.3965,133113.0
2018-12-31 14:40:00,15.56,15.59,15.55,15.59,154752.0,12.3965,12.4204,12.3885,12.4204,154752.0
2018-12-31 14:50:00,15.59,15.62,15.58,15.58,161826.0,12.4204,12.4443,12.4124,12.4124,161826.0
2018-12-31 15:00:00,15.58,15.62,15.58,15.58,188742.0,12.4124,12.4443,12.4124,12.4124,188742.0
2018-12-31 15:10:00,15.58,15.6,15.57,15.6,108123.0,12.4124,12.4283,12.4044,12.4283,108123.0
2018-12-31 15:20:00,15.59,15.61,15.57,15.59,295104.0,12.4204,12.4363,12.4044,12.4204,295104.0
2018-12-31 15:30:00,15.59,15.63,15.59,15.62,158178.0,12.4204,12.4522,12.4204,12.4443,158178.0
2018-12-31 15:40:00,15.62,15.65,15.6,15.61,340116.0,12.4443,12.4682,12.4283,12.4363,340116.0
2018-12-31 15:50:00,15.6,15.66,15.56,15.66,740673.0,12.4283,12.4761,12.3965,12.4761,740673.0
2019-01-02 09:30:00,15.45,15.47,15.42,15.45,232035.0,12.3088,12.3248,12.2849,12.3088,232035.0
2019-01-02 09:40:00,15.45,15.51,15.44,15.5,92748.0,12.3088,12.3566,12.3009,12.3487,92748.0
2019-01-02 09:50:00,15.5,15.52,15.48,15.5,122001.0,12.3487,12.3646,12.3327,12.3487,122001.0
2019-01-02 10:00:00,15.51,15.58,15.48,15.58,162141.0,12.3566,12.4124,12.3327,12.4124,162141.0
2019-01-02 10:10:00,15.58,15.59,15.55,15.56,164448.0,12.4124,12.4204,12.3885,12.3965,164448.0
2019-01-02 10:20:00,15.56,15.58,15.52,15.52,94617.0,12.3965,12.4124,12.3646,12.3646,94617.0
2019-01-02 10:30:00,15.53,15.53,15.5,15.51,483873.0,12.3726,12.3726,12.3487,12.3566,483873.0
2019-01-02 10:40:00,15.52,15.57,15.52,15.55,90480.0,12.3646,12.4044,12.3646,12.3885,90480.0
2019-01-02 10:50:00,15.54,15.6,15.54,15.58,105006.0,12.3805,12.4283,12.3805,12.4124,105006.0
2019-01-02 11:00:00,15.59,15.62,15.57,15.62,88548.0,12.4204,12.4443,12.4044,12.4443,88548.0
2019-01-02 11:10:00,15.62,15.66,15.61,15.66,121092.0,12.4443,12.4761,12.4363,12.4761,121092.0
2019-01-02 11:20:00,15.66,15.67,15.61,15.62,177012.0,12.4761,12.4841,12.4363,12.4443,177012.0
2019-01-02 11:30:00,15.62,15.63,15.59,15.6,174723.0,12.4443,12.4522,12.4204,12.4283,174723.0
2019-01-02 11:40:00,15.6,15.66,15.6,15.66,104937.0,12.4283,12.4761,12.4283,12.4761,104937.0
2019-01-02 11:50:00,15.66,15.66,15.6,15.6,60039.0,12.4761,12.4761,12.4283,12.4283,60039.0
2019-01-02 12:00:00,15.59,15.62,15.59,15.6,225219.0,12.4204,12.4443,12.4204,12.4283,225219.0
2019-01-02 12:10:00,15.59,15.6,15.59,15.6,21054.0,12.4204,12.4283,12.4204,12.4283,21054.0
2019-01-02 12:20:00,15.59,15.6,15.58,15.59,165852.0,12.4204,12.4283,12.4124,12.4204,165852.0
2019-01-02 12:30:00,15.59,15.64,15.59,15.64,109236.0,12.4204,12.4602,12.4204,12.4602,109236.0
2019-01-02 12:40:00,15.64,15.66,15.63,15.64,57963.0,12.4602,12.4761,12.4522,12.4602,57963.0
2019-01-02 12:50:00,15.64,15.66,15.64,15.66,41103.0,12.4602,12.4761,12.4602,12.4761,41103.0
2019-01-02 13:00:00,15.65,15.7,15.65,15.69,93933.0,12.4682,12.508,12.4682,12.5,93933.0
2019-01-02 13:10:00,15.7,15.7,15.67,15.69,103209.0,12.508,12.508,12.4841,12.5,103209.0
2019-01-02 13:20:00,15.68,15.71,15.68,15.7,37884.0,12.4921,12.516,12.4921,12.508,37884.0
2019-01-02 13:30:00,15.7,15.71,15.67,15.68,153999.0,12.508,12.516,12.4841,12.4921,153999.0
2019-01-02 13:40:00,15.68,15.7,15.67,15.7,45399.0,12.4921,12.508,12.4841,12.508,45399.0
2019-01-02 13:50:00,15.69,15.72,15.68,15.72,259971.0,12.5,12.5239,12.4921,12.5239,259971.0
2019-01-02 14:00:00,15.71,15.71,15.65,15.66,205092.0,12.516,12.516,12.4682,12.4761,205092.0
2019-01-02 14:10:00,15.66,15.66,15.63,15.65,46395.0,12.4761,12.4761,12.4522,12.4682,46395.0
2019-01-02 14:20:00,15.64,15.68,15.64,15.66,110451.0,12.4602,12.4921,12.4602,12.4761,110451.0
2019-01-02 14:30:00,15.66,15.69,15.66,15.68,98775.0,12.4761,12.5,12.4761,12.4921,98775.0
2019-01-02 14:40:00,15.68,15.68,15.65,15.68,209241.0,12.4921,12.4921,12.4682,12.4921,209241.0
2019-01-02 14:50:00,15.68,15.68,15.64,15.64,107568.0,12.4921,12.4921,12.4602,12.4602,107568.0
2019-01-02 15:00:00,15.64,15.66,15.6,15.61,248289.0,12.4602,12.4761,12.4283,12.4363,248289.0
2019-01-02 15:10:00,15.61,15.62,15.58,15.58,210615.0,12.4363,12.4443,12.4124,12.4124,210615.0
2019-01-02 15:20:00,15.58,15.63,15.58,15.61,210798.0,12.4124,12.4522,12.4124,12.4363,210798.0
2019-01-02 15:30:00,15.61,15.61,15.57,15.57,271452.0,12.4363,12.4363,12.4044,12.4044,271452.0
2019-01-02 15:40:00,15.57,15.61,15.56,15.59,210729.0,12.4044,12.4363,12.3965,12.4204,210729.0
2019-01-02 15:50:00,15.6,15.67,15.59,15.67,228966.0,12.4283,12.4841,12.4204,12.4841,228966.0
2019-01-03 09:30:00,15.57,15.58,15.53,15.53,177093.0,12.4044,12.4124,12.3726,12.3726,177093.0
2019-01-03 09:40:00,15.53,15.56,15.52,15.53,99870.0,12.3726,12.3965,12.3646,12.3726,99870.0
2019-01-03 09:50:00,15.53,15.54,15.52,15.53,81672.0,12.3726,12.3805,12.3646,12.3726,81672.0
2019-01-03 10:00:00,15.54,15.54,15.45,15.46,129615.0,12.3805,12.3805,12.3088,12.3168,129615.0
2019-01-03 10:10:00,15.45,15.45,15.39,15.44,185079.0,12.3088,12.3088,12.261,12.3009,185079.0
2019-01-03 10:20:00,15.44,15.46,15.42,15.43,275976.0,12.3009,12.3168,12.2849,12.2929,275976.0
2019-01-03 10:30:00,15.43,15.43,15.36,15.37,212943.0,12.2929,12.2929,12.2371,12.2451,212943.0
2019-01-03 10:40:00,15.37,15.41,15.35,15.37,172773.0,12.2451,12.277,12.2292,12.2451,172773.0
2019-01-03 10:50:00,15.37,15.42,15.36,15.42,44622.0,12.2451,12.2849,12.2371,12.2849,44622.0
2019-01-03 11:00:00,15.42,15.43,15.39,15.39,70989.0,12.2849,12.2929,12.261,12.261,70989.0
2019-01-03 11:10:00,15.41,15.46,15.41,15.44,170577.0,12.277,12.3168,12.277,12.3009,170577.0
2019-01-03 11:20:00,15.44,15.47,15.42,15.43,137232.0,12.3009,12.3248,12.2849,12.2929,137232.0
2019-01-03 11:30:00,15.43,15.53,15.41,15.52,166452.0,12.2929,12.3726,12.277,12.3646,166452.0
2019-01-03 11:40:00,15.53,15.58,15.53,15.56,105735.0,12.3726,12.4124,12.3726,12.3965,105735.0
2019-01-03 11:50:00,15.57,15.58,15.52,15.53,91884.0,12.4044,12.4124,12.3646,12.3726,91884.0
2019-01-03 12:00:00,15.52,15.54,15.49,15.5,272226.0,12.3646,12.3805,12.3407,12.3487,272226.0
2019-01-03 12:10:00,15.5,15.54,15.48,15.49,64143.0,12.3487,12.3805,12.3327,12.3407,64143.0
2019-01-03 12:20:00,15.5,15.52,15.48,15.49,146940.0,12.3487,12.3646,12.3327,12.3407,146940.0
2019-01-03 12:30:00,15.49,15.52,15.46,15.47,179688.0,12.3407,12.3646,12.3168,12.3248,179688.0
2019-01-03 12:40:00,15.47,15.51,15.47,15.5,47943.0,12.3248,12.3566,12.3248,12.3487,47943.0
2019-01-03 12:50:00,15.5,15.53,15.5,15.52,91302.0,12.3487,12.3726,12.3487,12.3646,91302.0
2019-01-03 13:00:00,15.52,15.52,15.46,15.46,78063.0,12.3646,12.3646,12.3168,12.3168,78063.0
2019-01-03 13:10:00,15.46,15.47,15.37,15.4,252720.0,12.3168,12.3248,12.2451,12.269,252720.0
2019-01-03 13:20:00,15.4,15.44,15.4,15.43,91749.0,12.269,12.3009,12.269,12.2929,91749.0
2019-01-03 13:30:00,15.43,15.46,15.41,15.46,74757.0,12.2929,12.3168,12.277,12.3168,74757.0
2019-01-03 13:40:00,15.46,15.48,15.45,15.45,27810.0,12.3168,12.3327,12.3088,12.3088,27810.0
2019-01-03 13:50:00,15.45,15.45,15.4,15.42,101634.0,12.3088,12.3088,12.269,12.2849,101634.0
2019-01-03 14:00:00,15.42,15.44,15.41,15.44,79905.0,12.2849,12.3009,12.277,12.3009,79905.0
2019-01-03 14:10:00,15.43,15.45,15.41,15.44,58431.0,12.2929,12.3088,12.277,12.3009,58431.0
2019-01-03 14:20:00,15.44,15.48,15.42,15.47,161949.0,12.3009,12.3327,12.2849,12.3248,161949.0
2019-01-03 14:30:00,15.47,15.49,15.44,15.46,99486.0,12.3248,12.3407,12.3009,12.3168,99486.0
2019-01-03 14:40:00,15.45,15.47,15.41,15.42,107139.0,12.3088,12.3248,12.277,12.2849,107139.0
2019-01-03 14:50:00,15.42,15.42,15.37,15.39,106965.0,12.2849,12.2849,12.2451,12.261,106965.0
2019-01-03 15:00:00,15.39,15.4,15.37,15.39,79659.0,12.261,12.269,12.2451,12.261,79659.0
2019-01-03 15:10:00,15.38,15.4,15.36,15.39,136227.0,12.2531,12.269,12.2371,12.261,136227.0
2019-01-03 15:20:00,15.39,15.4,15.36,15.38,145848.0,12.261,12.269,12.2371,12.2531,145848.0
2019-01-03 15:30:00,15.37,15.42,15.37,15.37,258594.0,12.2451,12.2849,12.2451,12.2451,258594.0
2019-01-03 15:40:00,15.37,15.39,15.36,15.37,209643.0,12.2451,12.261,12.2371,12.2451,209643.0
2019-01-03 15:50:00,15.37,15.39,15.32,15.32,399372.0,12.2451,12.261,12.2053,12.2053,399372.0
2019-01-04 09:30:00,15.54,15.56,15.51,15.54,199314.0,12.3805,12.3965,12.3566,12.3805,199314.0
2019-01-04 09:40:00,15.55,15.57,15.53,15.56,239796.0,12.3885,12.4044,12.3726,12.3965,239796.0
2019-01-04 09:50:00,15.57,15.6,15.56,15.59,118866.0,12.4044,12.4283,12.3965,12.4204,118866.0
2019-01-04 10:00:00,15.6,15.63,15.6,15.6,82803.0,12.4283,12.4522,12.4283,12.4283,82803.0
2019-01-04 10:10:00,15.61,15.61,15.57,15.57,69774.0,12.4363,12.4363,12.4044,12.4044,69774.0
2019-01-04 10:20:00,15.56,15.69,15.53,15.69,184287.0,12.3965,12.5,12.3726,12.5,184287.0
2019-01-04 10:30:00,15.69,15.72,15.66,15.68,123135.0,12.5,12.5239,12.4761,12.4921,123135.0
2019-01-04 10:40:00,15.67,15.67,15.63,15.63,149046.0,12.4841,12.4841,12.4522,12.4522,149046.0
2019-01-04 10:50:00,15.64,15.68,15.64,15.68,241347.0,12.4602,12.4921,12.4602,12.4921,241347.0
2019-01-04 11:00:00,15.68,15.73,15.67,15.71,99759.0,12.4921,12.5319,12.4841,12.516,99759.0
2019-01-04 11:10:00,15.72,15.73,15.66,15.68,110703.0,12.5239,12.5319,12.4761,12.4921,110703.0
2019-01-04 11:20:00,15.68,15.69,15.63,15.64,65166.0,12.4921,12.5,12.4522,12.4602,65166.0
2019-01-04 11:30:00,15.63,15.66,15.62,15.63,167958.0,12.4522,12.4761,12.4443,12.4522,167958.0
2019-01-04 11:40:00,15.63,15.68,15.63,15.67,75132.0,12.4522,12.4921,12.4522,12.4841,75132.0
2019-01-04 11:50:00,15.68,15.69,15.67,15.68,65130.0,12.4921,12.5,12.4841,12.4921,65130.0
2019-01-04 12:00:00,15.67,15.67,15.64,15.67,63540.0,12.4841,12.4841,12.4602,12.4841,63540.0
2019-01-04 12:10:00,15.67,15.72,15.66,15.72,38097.0,12.4841,12.5239,12.4761,12.5239,38097.0
2019-01-04 12:20:00,15.72,15.73,15.72,15.72,57846.0,12.5239,12.5319,12.5239,12.5239,57846.0
2019-01-04 12:30:00,15.73,15.73,15.71,15.73,29694.0,12.5319,12.5319,12.516,12.5319,29694.0
2019-01-04 12:40:00,15.73,15.76,15.73,15.75,52842.0,12.5319,12.5558,12.5319,12.5478,52842.0
2019-01-04 12:50:00,15.75,15.77,15.75,15.76,128841.0,12.5478,12.5638,12.5478,12.5558,128841.0
2019-01-04 13:00:00,15.76,15.8,15.76,15.8,119184.0,12.5558,12.5877,12.5558,12.5877,119184.0
2019-01-04 13:10:00,15.8,15.8,15.77,15.78,101778.0,12.5877,12.5877,12.5638,12.5717,101778.0
2019-01-04 13:20:00,15.78,15.78,15.76,15.77,267558.0,12.5717,12.5717,12.5558,12.5638,267558.0
2019-01-04 13:30:00,15.77,15.79,15.75,15.75,182712.0,12.5638,12.5797,12.5478,12.5478,182712.0
2019-01-04 13:40:00,15.75,15.75,15.72,15.75,195966.0,12.5478,12.5478,12.5239,12.5478,195966.0
2019-01-04 13:50:00,15.75,15.76,15.73,15.74,60435.0,12.5478,12.5558,12.5319,12.5399,60435.0
2019-01-04 14:00:00,15.74,15.75,15.71,15.72,60516.0,12.5399,12.5478,12.516,12.5239,60516.0
2019-01-04 14:10:00,15.72,15.74,15.72,15.74,69351.0,12.5239,12.5399,12.5239,12.5399,69351.0
2019-01-04 14:20:00,15.73,15.76,15.73,15.75,91461.0,12.5319,12.5558,12.5319,12.5478,91461.0
2019-01-04 14:30:00,15.75,15.78,15.75,15.78,28236.0,12.5478,12.5717,12.5478,12.5717,28236.0
2019-01-04 14:40:00,15.77,15.78,15.73,15.75,75606.0,12.5638,12.5717,12.5319,12.5478,75606.0
2019-01-04 14:50:00,15.74,15.75,15.72,15.72,252042.0,12.5399,12.5478,12.5239,12.5239,252042.0
2019-01-04 15:00:00,15.73,15.77,15.73,15.74,77955.0,12.5319,12.5638,12.5319,12.5399,77955.0
2019-01-04 15:10:00,15.74,15.77,15.74,15.76,64209.0,12.5399,12.5638,12.5399,12.5558,64209.0
2019-01-04 15:20:00,15.77,15.77,15.71,15.73,185256.0,12.5638,12.5638,12.516,12.5319,185256.0
2019-01-04 15:30:00,15.72,15.76,15.72,15.73,109653.0,12.5239,12.5558,12.5239,12.5319,109653.0
2019-01-04 15:40:00,15.73,15.77,15.73,15.76,158352.0,12.5319,12.5638,12.5319,12.5558,158352.0
2019-01-04 15:50:00,15.76,15.79,15.74,15.77,198564.0,12.5558,12.5797,12.5399,12.5638,198564.0
2019-01-07 09:30:00,15.79,15.79,15.72,15.73,280002.0,12.5797,12.5797,12.5239,12.5319,280002.0
2019-01-07 09:40:00,15.73,15.76,15.72,15.72,105711.0,12.5319,12.5558,12.5239,12.5239,105711.0
2019-01-07 09:50:00,15.71,15.74,15.68,15.74,36873.0,12.516,12.5399,12.4921,12.5399,36873.0
2019-01-07 10:00:00,15.73,15.8,15.72,15.77,78939.0,12.5319,12.5877,12.5239,12.5638,78939.0
2019-01-07 10:10:00,15.78,15.78,15.76,15.76,48045.0,12.5717,12.5717,12.5558,12.5558,48045.0
2019-01-07 10:20:00,15.76,15.8,15.74,15.79,74907.0,12.5558,12.5877,12.5399,12.5797,74907.0
2019-01-07 10:30:00,15.79,15.83,15.78,15.82,78609.0,12.5797,12.6116,12.5717,12.6036,78609.0
2019-01-07 10:40:00,15.81,15.85,15.81,15.84,154845.0,12.5956,12.6275,12.5956,12.6195,154845.0
2019-01-07 10:50:00,15.84,15.86,15.83,15.84,65430.0,12.6195,12.6355,12.6116,12.6195,65430.0
2019-01-07 11:00:00,15.84,15.88,15.84,15.85,76455.0,12.6195,12.6514,12.6195,12.6275,76455.0
2019-01-07 11:10:00,15.85,15.87,15.85,15.87,38268.0,12.6275,12.6434,12.6275,12.6434,38268.0
2019-01-07 11:20:00,15.87,15.88,15.86,15.87,41658.0,12.6434,12.6514,12.6355,12.6434,41658.0
2019-01-07 11:30:00,15.87,15.9,15.86,15.9,92274.0,12.6434,12.6673,12.6355,12.6673,92274.0
2019-01-07 11:40:00,15.89,15.91,15.88,15.89,73242.0,12.6594,12.6753,12.6514,12.6594,73242.0
2019-01-07 11:50:00,15.9,15.94,15.9,15.94,60423.0,12.6673,12.6992,12.6673,12.6992,60423.0
2019-01-07 12:00:00,15.93,15.94,15.9,15.91,58158.0,12.6912,12.6992,12.6673,12.6753,58158.0
2019-01-07 12:10:00,15.91,15.92,15.91,15.92,44748.0,12.6753,12.6833,12.6753,12.6833,44748.0
2019-01-07 12:20:00,15.92,15.94,15.92,15.94,22338.0,12.6833,12.6992,12.6833,12.6992,22338.0
2019-01-07 12:30:00,15.93,15.96,15.93,15.95,111387.0,12.6912,12.7151,12.6912,12.7072,111387.0
2019-01-07 12:40:00,15.96,15.96,15.94,15.94,44397.0,12.7151,12.7151,12.6992,12.6992,44397.0
2019-01-07 12:50:00,15.95,15.96,15.93,15.96,35115.0,12.7072,12.7151,12.6912,12.7151,35115.0
2019-01-07 13:00:00,15.96,15.97,15.96,15.96,44100.0,12.7151,12.7231,12.7151,12.7151,44100.0
2019-01-07 13:10:00,15.97,15.98,15.97,15.98,92430.0,12.7231,12.7311,12.7231,12.7311,92430.0
2019-01-07 13:20:00,15.98,15.99,15.97,15.98,393807.0,12.7311,12.739,12.7231,12.7311,393807.0
2019-01-07 13:30:00,15.97,15.99,15.97,15.98,250953.0,12.7231,12.739,12.7231,12.7311,250953.0
2019-01-07 13:40:00,15.98,15.98,15.94,15.94,89553.0,12.7311,12.7311,12.6992,12.6992,89553.0
2019-01-07 13:50:00,15.94,15.94,15.92,15.92,217206.0,12.6992,12.6992,12.6833,12.6833,217206.0
2019-01-07 14:00:00,15.92,15.94,15.91,15.92,83760.0,12.6833,12.6992,12.6753,12.6833,83760.0
2019-01-07 14:10:00,15.92,15.93,15.91,15.93,204078.0,12.6833,12.6912,12.6753,12.6912,204078.0
2019-01-07 14:20:00,15.93,15.94,15.92,15.92,70773.0,12.6912,12.6992,12.6833,12.6833,70773.0
2019-01-07 14:30:00,15.91,15.93,15.9,15.91,65961.0,12.6753,12.6912,12.6673,12.6753,65961.0
2019-01-07 14:40:00,15.9,15.92,15.89,15.9,85167.0,12.6673,12.6833,12.6594,12.6673,85167.0
2019-01-07 14:50:00,15.89,15.9,15.87,15.87,79020.0,12.6594,12.6673,12.6434,12.6434,79020.0
2019-01-07 15:00:00,15.87,15.9,15.87,15.9,71412.0,12.6434,12.6673,12.6434,12.6673,71412.0
2019-01-07 15:10:00,15.9,15.92,15.89,15.92,92886.0,12.6673,12.6833,12.6594,12.6833,92886.0
2019-01-07 15:20:00,15.92,15.94,15.91,15.92,136395.0,12.6833,12.6992,12.6753,12.6833,136395.0
2019-01-07 15:30:00,15.92,15.92,15.89,15.91,140043.0,12.6833,12.6833,12.6594,12.6753,140043.0
2019-01-07 15:40:00,15.9,15.92,15.89,15.91,174654.0,12.6673,12.6833,12.6594,12.6753,174654.0
2019-01-07 15:50:00,15.91,15.91,15.87,15.88,178950.0,12.6753,12.6753,12.6434,12.6514,178950.0
2019-01-08 09:30:00,16.05,16.09,16.05,16.05,212781.0,12.7868,12.8187,12.7868,12.7868,212781.0
2019-01-08 09:40:00,16.05,16.09,16.03,16.04,53118.0,12.7868,12.8187,12.7709,12.7789,53118.0
2019-01-08 09:50:00,16.04,16.05,16.03,16.05,143454.0,12.7789,12.7868,12.7709,12.7868,143454.0
2019-01-08 10:00:00,16.05,16.07,16.04,16.05,62790.0,12.7868,12.8028,12.7789,12.7868,62790.0
2019-01-08 10:10:00,16.05,16.05,15.96,15.96,141756.0,12.7868,12.7868,12.7151,12.7151,141756.0
2019-01-08 10:20:00,15.96,16.0,15.96,15.99,64017.0,12.7151,12.747,12.7151,12.739,64017.0
2019-01-08 10:30:00,15.99,16.0,15.95,15.98,60957.0,12.739,12.747,12.7072,12.7311,60957.0
2019-01-08 10:40:00,15.98,15.98,15.94,15.95,84474.0,12.7311,12.7311,12.6992,12.7072,84474.0
2019-01-08 10:50:00,15.95,15.95,15.92,15.95,87705.0,12.7072,12.7072,12.6833,12.7072,87705.0
2019-01-08 11:00:00,15.95,15.98,15.95,15.97,51648.0,12.7072,12.7311,12.7072,12.7231,51648.0
2019-01-08 11:10:00,15.97,15.99,15.96,15.98,101322.0,12.7231,12.739,12.7151,12.7311,101322.0
2019-01-08 11:20:00,15.97,15.98,15.96,15.96,68973.0,12.7231,12.7311,12.7151,12.7151,68973.0
2019-01-08 11:30:00,15.95,15.96,15.94,15.96,106941.0,12.7072,12.7151,12.6992,12.7151,106941.0
2019-01-08 11:40:00,15.95,15.97,15.95,15.97,33003.0,12.7072,12.7231,12.7072,12.7231,33003.0
2019-01-08 11:50:00,15.97,16.0,15.95,16.0,118347.0,12.7231,12.747,12.7072,12.747,118347.0
2019-01-08 12:00:00,15.99,16.0,15.99,15.99,115392.0,12.739,12.747,12.739,12.739,115392.0
2019-01-08 12:10:00,15.99,16.02,15.98,16.01,36975.0,12.739,12.7629,12.7311,12.755,36975.0
2019-01-08 12:20:00,16.01,16.02,16.0,16.01,92049.0,12.755,12.7629,12.747,12.755,92049.0
2019-01-08 12:30:00,16.02,16.02,15.98,15.98,84735.0,12.7629,12.7629,12.7311,12.7311,84735.0
2019-01-08 12:40:00,15.99,16.01,15.95,15.95,56019.0,12.739,12.755,12.7072,12.7072,56019.0
2019-01-08 12:50:00,15.95,15.98,15.95,15.97,56595.0,12.7072,12.7311,12.7072,12.7231,56595.0
2019-01-08 13:00:00,15.97,15.99,15.95,15.99,180294.0,12.7231,12.739,12.7072,12.739,180294.0
2019-01-08 13:10:00,15.99,16.01,15.98,15.98,196809.0,12.739,12.755,12.7311,12.7311,196809.0
2019-01-08 13:20:00,15.98,16.0,15.98,15.99,456864.0,12.7311,12.747,12.7311,12.739,456864.0
2019-01-08 13:30:00,16.0,16.01,15.99,16.0,53124.0,12.747,12.755,12.739,12.747,53124.0
2019-01-08 13:40:00,16.0,16.01,15.98,16.0,33294.0,12.747,12.755,12.7311,12.747,33294.0
2019-01-08 13:50:00,16.01,16.04,16.01,16.02,204522.0,12.755,12.7789,12.755,12.7629,204522.0
2019-01-08 14:00:00,16.02,16.03,16.01,16.01,44457.0,12.7629,12.7709,12.755,12.755,44457.0
2019-01-08 14:10:00,16.02,16.03,16.02,16.02,102237.0,12.7629,12.7709,12.7629,12.7629,102237.0
2019-01-08 14:20:00,16.02,16.02,16.0,16.0,83328.0,12.7629,12.7629,12.747,12.747,83328.0
2019-01-08 14:30:00,16.0,16.03,16.0,16.03,44664.0,12.747,12.7709,12.747,12.7709,44664.0
2019-01-08 14:40:00,16.03,16.03,16.01,16.03,53469.0,12.7709,12.7709,12.755,12.7709,53469.0
2019-01-08 14:50:00,16.03,16.03,16.01,16.02,69288.0,12.7709,12.7709,12.755,12.7629,69288.0
2019-01-08 15:00:00,16.01,16.03,16.0,16.02,54444.0,12.755,12.7709,12.747,12.7629,54444.0
2019-01-08 15:10:00,16.02,16.04,16.01,16.03,82323.0,12.7629,12.7789,12.755,12.7709,82323.0
2019-01-08 15:20:00,16.04,16.05,16.03,16.05,232434.0,12.7789,12.7868,12.7709,12.7868,232434.0
2019-01-08 15:30:00,16.05,16.06,16.05,16.05,163980.0,12.7868,12.7948,12.7868,12.7868,163980.0
2019-01-08 15:40:00,16.05,16.06,16.03,16.04,271191.0,12.7868,12.7948,12.7709,12.7789,271191.0
2019-01-08 15:50:00,16.03,16.04,16.02,16.03,247311.0,12.7709,12.7789,12.7629,12.7709,247311.0
2019-01-09 09:30:00,16.08,16.09,16.07,16.07,177177.0,12.8107,12.8187,12.8028,12.8028,177177.0
2019-01-09 09:40:00,16.07,16.08,16.05,16.06,96777.0,12.8028,12.8107,12.7868,12.7948,96777.0
2019-01-09 09:50:00,16.06,16.1,16.05,16.09,47232.0,12.7948,12.8267,12.7868,12.8187,47232.0
2019-01-09 10:00:00,16.1,16.11,16.05,16.07,109098.0,12.8267,12.8346,12.7868,12.8028,109098.0
2019-01-09 10:10:00,16.08,16.09,16.04,16.06,149799.0,12.8107,12.8187,12.7789,12.7948,149799.0
2019-01-09 10:20:00,16.07,16.07,16.05,16.06,48633.0,12.8028,12.8028,12.7868,12.7948,48633.0
2019-01-09 10:30:00,16.06,16.06,16.01,16.02,124521.0,12.7948,12.7948,12.755,12.7629,124521.0
2019-01-09 10:40:00,16.01,16.02,15.96,15.98,216303.0,12.755,12.7629,12.7151,12.7311,216303.0
2019-01-09 10:50:00,15.99,16.01,15.99,16.0,68595.0,12.739,12.755,12.739,12.747,68595.0
2019-01-09 11:00:00,16.0,16.05,16.0,16.04,77793.0,12.747,12.7868,12.747,12.7789,77793.0
2019-01-09 11:10:00,16.04,16.05,16.03,16.04,32322.0,12.7789,12.7868,12.7709,12.7789,32322.0
2019-01-09 11:20:00,16.04,16.07,16.02,16.06,38076.0,12.7789,12.8028,12.7629,12.7948,38076.0
2019-01-09 11:30:00,16.06,16.06,16.04,16.05,118803.0,12.7948,12.7948,12.7789,12.7868,118803.0
2019-01-09 11:40:00,16.05,16.07,16.04,16.07,63564.0,12.7868,12.8028,12.7789,12.8028,63564.0
2019-01-09 11:50:00,16.07,16.09,16.06,16.07,45351.0,12.8028,12.8187,12.7948,12.8028,45351.0
2019-01-09 12:00:00,16.07,16.08,16.05,16.06,24588.0,12.8028,12.8107,12.7868,12.7948,24588.0
2019-01-09 12:10:00,16.05,16.07,16.05,16.07,21339.0,12.7868,12.8028,12.7868,12.8028,21339.0
2019-01-09 12:20:00,16.07,16.08,16.07,16.08,53367.0,12.8028,12.8107,12.8028,12.8107,53367.0
2019-01-09 12:30:00,16.08,16.09,16.07,16.08,102780.0,12.8107,12.8187,12.8028,12.8107,102780.0
2019-01-09 12:40:00,16.09,16.11,16.08,16.1,37587.0,12.8187,12.8346,12.8107,12.8267,37587.0
2019-01-09 12:50:00,16.1,16.11,16.1,16.11,31446.0,12.8267,12.8346,12.8267,12.8346,31446.0
2019-01-09 13:00:00,16.11,16.11,16.08,16.08,49179.0,12.8346,12.8346,12.8107,12.8107,49179.0
2019-01-09 13:10:00,16.08,16.09,16.08,16.09,46911.0,12.8107,12.8187,12.8107,12.8187,46911.0
2019-01-09 13:20:00,16.09,16.1,16.09,16.09,61485.0,12.8187,12.8267,12.8187,12.8187,61485.0
2019-01-09 13:30:00,16.1,16.1,16.08,16.08,34194.0,12.8267,12.8267,12.8107,12.8107,34194.0
2019-01-09 13:40:00,16.08,16.08,16.07,16.08,43776.0,12.8107,12.8107,12.8028,12.8107,43776.0
2019-01-09 13:50:00,16.07,16.07,16.06,16.07,34098.0,12.8028,12.8028,12.7948,12.8028,34098.0
2019-01-09 14:00:00,16.07,16.11,16.07,16.1,127335.0,12.8028,12.8346,12.8028,12.8267,127335.0
2019-01-09 14:10:00,16.1,16.1,16.04,16.04,54609.0,12.8267,12.8267,12.7789,12.7789,54609.0
2019-01-09 14:20:00,16.03,16.04,16.02,16.03,83295.0,12.7709,12.7789,12.7629,12.7709,83295.0
2019-01-09 14:30:00,16.03,16.06,16.02,16.06,40416.0,12.7709,12.7948,12.7629,12.7948,40416.0
2019-01-09 14:40:00,16.05,16.08,16.05,16.08,38184.0,12.7868,12.8107,12.7868,12.8107,38184.0
2019-01-09 14:50:00,16.08,16.08,16.07,16.07,103878.0,12.8107,12.8107,12.8028,12.8028,103878.0
2019-01-09 15:00:00,16.07,16.08,16.06,16.08,28146.0,12.8028,12.8107,12.7948,12.8107,28146.0
2019-01-09 15:10:00,16.09,16.09,16.07,16.09,52395.0,12.8187,12.8187,12.8028,12.8187,52395.0
2019-01-09 15:20:00,16.09,16.1,16.08,16.08,105732.0,12.8187,12.8267,12.8107,12.8107,105732.0
2019-01-09 15:30:00,16.08,16.09,16.06,16.06,76659.0,12.8107,12.8187,12.7948,12.7948,76659.0
2019-01-09 15:40:00,16.05,16.06,16.02,16.03,54342.0,12.7868,12.7948,12.7629,12.7709,54342.0
2019-01-09 15:50:00,16.03,16.05,16.02,16.05,234642.0,12.7709,12.7868,12.7629,12.7868,234642.0
2019-01-10 09:30:00,15.98,15.98,15.94,15.94,153684.0,12.7311,12.7311,12.6992,12.6992,153684.0
2019-01-10 09:40:00,15.94,15.95,15.93,15.93,73368.0,12.6992,12.7072,12.6912,12.6912,73368.0
2019-01-10 09:50:00,15.93,15.95,15.93,15.95,72729.0,12.6912,12.7072,12.6912,12.7072,72729.0
2019-01-10 10:00:00,15.95,15.98,15.94,15.97,66465.0,12.7072,12.7311,12.6992,12.7231,66465.0
2019-01-10 10:10:00,15.97,15.98,15.93,15.95,76089.0,12.7231,12.7311,12.6912,12.7072,76089.0
2019-01-10 10:20:00,15.96,16.01,15.96,16.01,87429.0,12.7151,12.755,12.7151,12.755,87429.0
2019-01-10 10:30:00,16.01,16.02,16.0,16.01,59100.0,12.755,12.7629,12.747,12.755,59100.0
2019-01-10 10:40:00,16.01,16.02,16.0,16.01,79659.0,12.755,12.7629,12.747,12.755,79659.0
2019-01-10 10:50:00,16.01,16.03,16.01,16.03,55221.0,12.755,12.7709,12.755,12.7709,55221.0
2019-01-10 11:00:00,16.03,16.06,16.03,16.05,17124.0,12.7709,12.7948,12.7709,12.7868,17124.0
2019-01-10 11:10:00,16.05,16.07,16.05,16.06,94452.0,12.7868,12.8028,12.7868,12.7948,94452.0
2019-01-10 11:20:00,16.06,16.06,16.04,16.04,11334.0,12.7948,12.7948,12.7789,12.7789,11334.0
2019-01-10 11:30:00,16.04,16.09,16.04,16.08,39027.0,12.7789,12.8187,12.7789,12.8107,39027.0
2019-01-10 11:40:00,16.08,16.08,16.06,16.07,51183.0,12.8107,12.8107,12.7948,12.8028,51183.0
2019-01-10 11:50:00,16.07,16.08,16.06,16.08,43773.0,12.8028,12.8107,12.7948,12.8107,43773.0
2019-01-10 12:00:00,16.07,16.08,16.04,16.05,39069.0,12.8028,12.8107,12.7789,12.7868,39069.0
2019-01-10 12:10:00,16.05,16.06,16.04,16.06,27045.0,12.7868,12.7948,12.7789,12.7948,27045.0
2019-01-10 12:20:00,16.05,16.07,16.05,16.07,45621.0,12.7868,12.8028,12.7868,12.8028,45621.0
2019-01-10 12:30:00,16.07,16.07,16.06,16.06,351981.0,12.8028,12.8028,12.7948,12.7948,351981.0
2019-01-10 12:40:00,16.06,16.09,16.04,16.08,39822.0,12.7948,12.8187,12.7789,12.8107,39822.0
2019-01-10 12:50:00,16.08,16.09,16.07,16.08,48873.0,12.8107,12.8187,12.8028,12.8107,48873.0
2019-01-10 13:00:00,16.08,16.08,16.02,16.02,119019.0,12.8107,12.8107,12.7629,12.7629,119019.0
2019-01-10 13:10:00,16.03,16.03,16.0,16.02,57999.0,12.7709,12.7709,12.747,12.7629,57999.0
2019-01-10 13:20:00,16.01,16.03,16.01,16.02,41184.0,12.755,12.7709,12.755,12.7629,41184.0
2019-01-10 13:30:00,16.03,16.03,16.0,16.01,38244.0,12.7709,12.7709,12.747,12.755,38244.0
2019-01-10 13:40:00,16.01,16.01,15.99,16.01,81039.0,12.755,12.755,12.739,12.755,81039.0
2019-01-10 13:50:00,16.01,16.02,16.0,16.02,85614.0,12.755,12.7629,12.747,12.7629,85614.0
2019-01-10 14:00:00,16.03,16.07,16.03,16.07,73005.0,12.7709,12.8028,12.7709,12.8028,73005.0
2019-01-10 14:10:00,16.08,16.08,16.07,16.08,40962.0,12.8107,12.8107,12.8028,12.8107,40962.0
2019-01-10 14:20:00,16.09,16.1,16.08,16.09,65997.0,12.8187,12.8267,12.8107,12.8187,65997.0
2019-01-10 14:30:00,16.08,16.09,16.07,16.07,132591.0,12.8107,12.8187,12.8028,12.8028,132591.0
2019-01-10 14:40:00,16.07,16.09,16.06,16.06,62943.0,12.8028,12.8187,12.7948,12.7948,62943.0
2019-01-10 14:50:00,16.06,16.07,16.05,16.07,82986.0,12.7948,12.8028,12.7868,12.8028,82986.0
2019-01-10 15:00:00,16.07,16.08,16.07,16.08,72681.0,12.8028,12.8107,12.8028,12.8107,72681.0
2019-01-10 15:10:00,16.07,16.09,16.06,16.08,90114.0,12.8028,12.8187,12.7948,12.8107,90114.0
2019-01-10 15:20:00,16.08,16.09,16.08,16.09,65172.0,12.8107,12.8187,12.8107,12.8187,65172.0
2019-01-10 15:30:00,16.09,16.1,16.08,16.1,68148.0,12.8187,12.8267,12.8107,12.8267,68148.0
2019-01-10 15:40:00,16.1,16.12,16.1,16.1,143325.0,12.8267,12.8426,12.8267,12.8267,143325.0
2019-01-10 15:50:00,16.11,16.12,16.1,16.11,80004.0,12.8346,12.8426,12.8267,12.8346,80004.0
2019-01-11 09:30:00,16.05,16.07,16.04,16.05,186123.0,12.7868,12.8028,12.7789,12.7868,186123.0
2019-01-11 09:40:00,16.05,16.07,16.03,16.06,101241.0,12.7868,12.8028,12.7709,12.7948,101241.0
2019-01-11 09:50:00,16.05,16.06,16.03,16.05,44574.0,12.7868,12.7948,12.7709,12.7868,44574.0
2019-01-11 10:00:00,16.05,16.07,16.04,16.07,41571.0,12.7868,12.8028,12.7789,12.8028,41571.0
2019-01-11 10:10:00,16.07,16.08,16.05,16.06,27648.0,12.8028,12.8107,12.7868,12.7948,27648.0
2019-01-11 10:20:00,16.06,16.07,16.04,16.04,38016.0,12.7948,12.8028,12.7789,12.7789,38016.0
2019-01-11 10:30:00,16.04,16.06,16.03,16.06,98526.0,12.7789,12.7948,12.7709,12.7948,98526.0
2019-01-11 10:40:00,16.06,16.07,16.05,16.07,407367.0,12.7948,12.8028,12.7868,12.8028,407367.0
2019-01-11 10:50:00,16.06,16.1,16.05,16.1,32724.0,12.7948,12.8267,12.7868,12.8267,32724.0
2019-01-11 11:00:00,16.1,16.1,16.08,16.09,42996.0,12.8267,12.8267,12.8107,12.8187,42996.0
2019-01-11 11:10:00,16.09,16.09,16.06,16.09,34821.0,12.8187,12.8187,12.7948,12.8187,34821.0
2019-01-11 11:20:00,16.09,16.1,16.08,16.09,17295.0,12.8187,12.8267,12.8107,12.8187,17295.0
2019-01-11 11:30:00,16.09,16.1,16.09,16.09,42345.0,12.8187,12.8267,12.8187,12.8187,42345.0
2019-01-11 11:40:00,16.1,16.11,16.09,16.11,60444.0,12.8267,12.8346,12.8187,12.8346,60444.0
2019-01-11 11:50:00,16.11,16.12,16.1,16.12,26370.0,12.8346,12.8426,12.8267,12.8426,26370.0
2019-01-11 12:00:00,16.11,16.12,16.11,16.12,64434.0,12.8346,12.8426,12.8346,12.8426,64434.0
2019-01-11 12:10:00,16.11,16.11,16.1,16.1,32043.0,12.8346,12.8346,12.8267,12.8267,32043.0
2019-01-11 12:20:00,16.1,16.12,16.1,16.12,137862.0,12.8267,12.8426,12.8267,12.8426,137862.0
2019-01-11 12:30:00,16.12,16.16,16.12,16.15,103137.0,12.8426,12.8745,12.8426,12.8665,103137.0
2019-01-11 12:40:00,16.15,16.16,16.14,16.14,55521.0,12.8665,12.8745,12.8585,12.8585,55521.0
2019-01-11 12:50:00,16.15,16.16,16.15,16.15,34227.0,12.8665,12.8745,12.8665,12.8665,34227.0
2019-01-11 13:00:00,16.15,16.15,16.12,16.13,96930.0,12.8665,12.8665,12.8426,12.8506,96930.0
2019-01-11 13:10:00,16.13,16.13,16.11,16.12,61335.0,12.8506,12.8506,12.8346,12.8426,61335.0
2019-01-11 13:20:00,16.11,16.12,16.1,16.11,90153.0,12.8346,12.8426,12.8267,12.8346,90153.0
2019-01-11 13:30:00,16.11,16.12,16.1,16.11,92634.0,12.8346,12.8426,12.8267,12.8346,92634.0
2019-01-11 13:40:00,16.11,16.13,16.11,16.12,36870.0,12.8346,12.8506,12.8346,12.8426,36870.0
2019-01-11 13:50:00,16.12,16.13,16.11,16.13,37611.0,12.8426,12.8506,12.8346,12.8506,37611.0
2019-01-11 14:00:00,16.12,16.13,16.11,16.13,48606.0,12.8426,12.8506,12.8346,12.8506,48606.0
2019-01-11 14:10:00,16.13,16.14,16.13,16.13,57222.0,12.8506,12.8585,12.8506,12.8506,57222.0
2019-01-11 14:20:00,16.13,16.13,16.12,16.13,29619.0,12.8506,12.8506,12.8426,12.8506,29619.0
2019-01-11 14:30:00,16.13,16.13,16.12,16.13,158865.0,12.8506,12.8506,12.8426,12.8506,158865.0
2019-01-11 14:40:00,16.13,16.13,16.12,16.12,37743.0,12.8506,12.8506,12.8426,12.8426,37743.0
2019-01-11 14:50:00,16.12,16.12,16.1,16.1,108315.0,12.8426,12.8426,12.8267,12.8267,108315.0
2019-01-11 15:00:00,16.1,16.12,16.1,16.11,91944.0,12.8267,12.8426,12.8267,12.8346,91944.0
2019-01-11 15:10:00,16.11,16.12,16.1,16.11,75819.0,12.8346,12.8426,12.8267,12.8346,75819.0
2019-01-11 15:20:00,16.11,16.11,16.1,16.1,92157.0,12.8346,12.8346,12.8267,12.8267,92157.0
2019-01-11 15:30:00,16.1,16.13,16.1,16.13,93309.0,12.8267,12.8506,12.8267,12.8506,93309.0
2019-01-11 15:40:00,16.13,16.14,16.12,16.14,113337.0,12.8506,12.8585,12.8426,12.8585,113337.0
2019-01-11 15:50:00,16.14,16.14,16.12,16.14,401463.0,12.8585,12.8585,12.8426,12.8585,401463.0
2019-01-14 09:30:00,16.05,16.06,16.01,16.01,227859.0,12.7868,12.7948,12.755,12.755,227859.0
2019-01-14 09:40:00,16.02,16.04,16.02,16.04,79959.0,12.7629,12.7789,12.7629,12.7789,79959.0
2019-01-14 09:50:00,16.04,16.06,16.03,16.05,44496.0,12.7789,12.7948,12.7709,12.7868,44496.0
2019-01-14 10:00:00,16.05,16.08,16.04,16.08,74685.0,12.7868,12.8107,12.7789,12.8107,74685.0
2019-01-14 10:10:00,16.08,16.08,16.06,16.08,146406.0,12.8107,12.8107,12.7948,12.8107,146406.0
2019-01-14 10:20:00,16.08,16.08,16.05,16.06,74490.0,12.8107,12.8107,12.7868,12.7948,74490.0
2019-01-14 10:30:00,16.06,16.09,16.06,16.07,93975.0,12.7948,12.8187,12.7948,12.8028,93975.0
2019-01-14 10:40:00,16.07,16.08,16.05,16.05,43089.0,12.8028,12.8107,12.7868,12.7868,43089.0
2019-01-14 10:50:00,16.06,16.08,16.05,16.07,21297.0,12.7948,12.8107,12.7868,12.8028,21297.0
2019-01-14 11:00:00,16.07,16.08,16.05,16.06,36042.0,12.8028,12.8107,12.7868,12.7948,36042.0
2019-01-14 11:10:00,16.06,16.06,16.03,16.04,31815.0,12.7948,12.7948,12.7709,12.7789,31815.0
2019-01-14 11:20:00,16.03,16.04,16.03,16.03,328653.0,12.7709,12.7789,12.7709,12.7709,328653.0
2019-01-14 11:30:00,16.03,16.05,16.03,16.05,27720.0,12.7709,12.7868,12.7709,12.7868,27720.0
2019-01-14 11:40:00,16.05,16.06,16.04,16.04,33555.0,12.7868,12.7948,12.7789,12.7789,33555.0
2019-01-14 11:50:00,16.04,16.04,16.03,16.03,64443.0,12.7789,12.7789,12.7709,12.7709,64443.0
2019-01-14 12:00:00,16.04,16.05,16.03,16.05,122892.0,12.7789,12.7868,12.7709,12.7868,122892.0
2019-01-14 12:10:00,16.05,16.08,16.05,16.07,50232.0,12.7868,12.8107,12.7868,12.8028,50232.0
2019-01-14 12:20:00,16.07,16.08,16.07,16.07,17475.0,12.8028,12.8107,12.8028,12.8028,17475.0
2019-01-14 12:30:00,16.07,16.07,16.06,16.07,23781.0,12.8028,12.8028,12.7948,12.8028,23781.0
2019-01-14 12:40:00,16.07,16.08,16.06,16.06,15579.0,12.8028,12.8107,12.7948,12.7948,15579.0
2019-01-14 12:50:00,16.06,16.07,16.06,16.07,25428.0,12.7948,12.8028,12.7948,12.8028,25428.0
2019-01-14 13:00:00,16.06,16.07,16.06,16.06,14901.0,12.7948,12.8028,12.7948,12.7948,14901.0
2019-01-14 13:10:00,16.07,16.09,16.07,16.09,33216.0,12.8028,12.8187,12.8028,12.8187,33216.0
2019-01-14 13:20:00,16.09,16.09,16.08,16.09,50046.0,12.8187,12.8187,12.8107,12.8187,50046.0
2019-01-14 13:30:00,16.09,16.1,16.08,16.09,195216.0,12.8187,12.8267,12.8107,12.8187,195216.0
2019-01-14 13:40:00,16.1,16.1,16.09,16.09,39036.0,12.8267,12.8267,12.8187,12.8187,39036.0
2019-01-14 13:50:00,16.09,16.09,16.08,16.09,15873.0,12.8187,12.8187,12.8107,12.8187,15873.0
2019-01-14 14:00:00,16.08,16.09,16.07,16.07,55317.0,12.8107,12.8187,12.8028,12.8028,55317.0
2019-01-14 14:10:00,16.08,16.08,16.06,16.06,36324.0,12.8107,12.8107,12.7948,12.7948,36324.0
2019-01-14 14:20:00,16.06,16.06,16.05,16.06,23472.0,12.7948,12.7948,12.7868,12.7948,23472.0
2019-01-14 14:30:00,16.06,16.07,16.06,16.06,58482.0,12.7948,12.8028,12.7948,12.7948,58482.0
2019-01-14 14:40:00,16.06,16.08,16.06,16.08,50214.0,12.7948,12.8107,12.7948,12.8107,50214.0
2019-01-14 14:50:00,16.08,16.1,16.08,16.09,36192.0,12.8107,12.8267,12.8107,12.8187,36192.0
2019-01-14 15:00:00,16.09,16.1,16.08,16.09,47946.0,12.8187,12.8267,12.8107,12.8187,47946.0
2019-01-14 15:10:00,16.09,16.09,16.07,16.08,21702.0,12.8187,12.8187,12.8028,12.8107,21702.0
2019-01-14 15:20:00,16.09,16.09,16.08,16.08,65103.0,12.8187,12.8187,12.8107,12.8107,65103.0
2019-01-14 15:30:00,16.08,16.09,16.08,16.08,59748.0,12.8107,12.8187,12.8107,12.8107,59748.0
2019-01-14 15:40:00,16.08,16.08,16.06,16.07,59040.0,12.8107,12.8107,12.7948,12.8028,59040.0
2019-01-14 15:50:00,16.07,16.08,16.05,16.06,160833.0,12.8028,12.8107,12.7868,12.7948,160833.0
2019-01-15 09:30:00,16.07,16.11,16.06,16.11,163662.0,12.8028,12.8346,12.7948,12.8346,163662.0
2019-01-15 09:40:00,16.1,16.11,16.08,16.08,108222.0,12.8267,12.8346,12.8107,12.8107,108222.0
2019-01-15 09:50:00,16.08,16.1,16.08,16.09,51318.0,12.8107,12.8267,12.8107,12.8187,51318.0
2019-01-15 10:00:00,16.09,16.13,16.09,16.1,254433.0,12.8187,12.8506,12.8187,12.8267,254433.0
2019-01-15 10:10:00,16.09,16.09,16.04,16.06,242841.0,12.8187,12.8187,12.7789,12.7948,242841.0
2019-01-15 10:20:00,16.06,16.07,16.04,16.06,87777.0,12.7948,12.8028,12.7789,12.7948,87777.0
2019-01-15 10:30:00,16.06,16.07,16.04,16.06,38571.0,12.7948,12.8028,12.7789,12.7948,38571.0
2019-01-15 10:40:00,16.07,16.09,16.06,16.06,84627.0,12.8028,12.8187,12.7948,12.7948,84627.0
2019-01-15 10:50:00,16.07,16.09,16.07,16.09,90204.0,12.8028,12.8187,12.8028,12.8187,90204.0
2019-01-15 11:00:00,16.09,16.1,16.08,16.09,111438.0,12.8187,12.8267,12.8107,12.8187,111438.0
2019-01-15 11:10:00,16.09,16.09,16.07,16.08,53295.0,12.8187,12.8187,12.8028,12.8107,53295.0
2019-01-15 11:20:00,16.08,16.08,16.06,16.07,39879.0,12.8107,12.8107,12.7948,12.8028,39879.0
2019-01-15 11:30:00,16.07,16.07,16.06,16.07,67281.0,12.8028,12.8028,12.7948,12.8028,67281.0
2019-01-15 11:40:00,16.07,16.08,16.07,16.08,53502.0,12.8028,12.8107,12.8028,12.8107,53502.0
2019-01-15 11:50:00,16.08,16.11,16.07,16.1,81732.0,12.8107,12.8346,12.8028,12.8267,81732.0
2019-01-15 12:00:00,16.1,16.13,16.1,16.11,83349.0,12.8267,12.8506,12.8267,12.8346,83349.0
2019-01-15 12:10:00,16.11,16.13,16.11,16.12,99267.0,12.8346,12.8506,12.8346,12.8426,99267.0
2019-01-15 12:20:00,16.13,16.13,16.11,16.11,111192.0,12.8506,12.8506,12.8346,12.8346,111192.0
2019-01-15 12:30:00,16.11,16.12,16.1,16.11,27465.0,12.8346,12.8426,12.8267,12.8346,27465.0
2019-01-15 12:40:00,16.11,16.12,16.1,16.11,284175.0,12.8346,12.8426,12.8267,12.8346,284175.0
2019-01-15 12:50:00,16.1,16.1,16.08,16.09,32844.0,12.8267,12.8267,12.8107,12.8187,32844.0
2019-01-15 13:00:00,16.09,16.1,16.08,16.09,34044.0,12.8187,12.8267,12.8107,12.8187,34044.0
2019-01-15 13:10:00,16.09,16.09,16.07,16.08,27117.0,12.8187,12.8187,12.8028,12.8107,27117.0
2019-01-15 13:20:00,16.08,16.09,16.08,16.08,27126.0,12.8107,12.8187,12.8107,12.8107,27126.0
2019-01-15 13:30:00,16.08,16.09,16.08,16.09,39243.0,12.8107,12.8187,12.8107,12.8187,39243.0
2019-01-15 13:40:00,16.09,16.1,16.08,16.09,49155.0,12.8187,12.8267,12.8107,12.8187,49155.0
2019-01-15 13:50:00,16.09,16.09,16.09,16.09,23319.0,12.8187,12.8187,12.8187,12.8187,23319.0
2019-01-15 14:00:00,16.09,16.11,16.08,16.09,60558.0,12.8187,12.8346,12.8107,12.8187,60558.0
2019-01-15 14:10:00,16.09,16.09,16.07,16.08,25917.0,12.8187,12.8187,12.8028,12.8107,25917.0
2019-01-15 14:20:00,16.08,16.08,16.03,16.04,226437.0,12.8107,12.8107,12.7709,12.7789,226437.0
2019-01-15 14:30:00,16.03,16.05,16.02,16.03,152805.0,12.7709,12.7868,12.7629,12.7709,152805.0
2019-01-15 14:40:00,16.03,16.06,16.03,16.05,51495.0,12.7709,12.7948,12.7709,12.7868,51495.0
2019-01-15 14:50:00,16.05,16.06,16.04,16.06,75285.0,12.7868,12.7948,12.7789,12.7948,75285.0
2019-01-15 15:00:00,16.05,16.08,16.05,16.08,292365.0,12.7868,12.8107,12.7868,12.8107,292365.0
2019-01-15 15:10:00,16.08,16.08,16.07,16.07,92073.0,12.8107,12.8107,12.8028,12.8028,92073.0
2019-01-15 15:20:00,16.07,16.07,16.06,16.07,100176.0,12.8028,12.8028,12.7948,12.8028,100176.0
2019-01-15 15:30:00,16.07,16.07,16.06,16.06,152511.0,12.8028,12.8028,12.7948,12.7948,152511.0
2019-01-15 15:40:00,16.06,16.1,16.06,16.09,124473.0,12.7948,12.8267,12.7948,12.8187,124473.0
2019-01-15 15:50:00,16.09,16.09,16.08,16.09,161838.0,12.8187,12.8187,12.8107,12.8187,161838.0
2019-01-16 09:30:00,16.09,16.09,16.06,16.08,166950.0,12.8187,12.8187,12.7948,12.8107,166950.0
2019-01-16 09:40:00,16.09,16.1,16.08,16.09,109641.0,12.8187,12.8267,12.8107,12.8187,109641.0
2019-01-16 09:50:00,16.09,16.1,16.08,16.09,45798.0,12.8187,12.8267,12.8107,12.8187,45798.0
2019-01-16 10:00:00,16.09,16.1,16.09,16.09,68481.0,12.8187,12.8267,12.8187,12.8187,68481.0
2019-01-16 10:10:00,16.09,16.1,16.08,16.09,69063.0,12.8187,12.8267,12.8107,12.8187,69063.0
2019-01-16 10:20:00,16.09,16.09,16.08,16.08,407505.0,12.8187,12.8187,12.8107,12.8107,407505.0
2019-01-16 10:30:00,16.08,16.08,16.06,16.06,51042.0,12.8107,12.8107,12.7948,12.7948,51042.0
2019-01-16 10:40:00,16.06,16.07,16.04,16.06,88743.0,12.7948,12.8028,12.7789,12.7948,88743.0
2019-01-16 10:50:00,16.06,16.07,16.06,16.07,48660.0,12.7948,12.8028,12.7948,12.8028,48660.0
2019-01-16 11:00:00,16.07,16.07,16.04,16.04,53862.0,12.8028,12.8028,12.7789,12.7789,53862.0
2019-01-16 11:10:00,16.04,16.07,16.04,16.07,34581.0,12.7789,12.8028,12.7789,12.8028,34581.0
2019-01-16 11:20:00,16.07,16.07,16.06,16.07,43125.0,12.8028,12.8028,12.7948,12.8028,43125.0
2019-01-16 11:30:00,16.07,16.08,16.06,16.07,42180.0,12.8028,12.8107,12.7948,12.8028,42180.0
2019-01-16 11:40:00,16.07,16.07,16.04,16.04,62802.0,12.8028,12.8028,12.7789,12.7789,62802.0
2019-01-16 11:50:00,16.04,16.04,16.03,16.04,33579.0,12.7789,12.7789,12.7709,12.7789,33579.0
2019-01-16 12:00:00,16.04,16.05,16.03,16.04,81411.0,12.7789,12.7868,12.7709,12.7789,81411.0
2019-01-16 12:10:00,16.04,16.05,16.02,16.04,68061.0,12.7789,12.7868,12.7629,12.7789,68061.0
2019-01-16 12:20:00,16.04,16.04,16.03,16.04,35412.0,12.7789,12.7789,12.7709,12.7789,35412.0
2019-01-16 12:30:00,16.05,16.05,16.03,16.04,111459.0,12.7868,12.7868,12.7709,12.7789,111459.0
2019-01-16 12:40:00,16.04,16.05,16.04,16.05,42204.0,12.7789,12.7868,12.7789,12.7868,42204.0
2019-01-16 12:50:00,16.05,16.06,16.05,16.06,74265.0,12.7868,12.7948,12.7868,12.7948,74265.0
2019-01-16 13:00:00,16.06,16.06,16.04,16.05,70281.0,12.7948,12.7948,12.7789,12.7868,70281.0
2019-01-16 13:10:00,16.05,16.06,16.05,16.05,40023.0,12.7868,12.7948,12.7868,12.7868,40023.0
2019-01-16 13:20:00,16.05,16.06,16.05,16.06,55194.0,12.7868,12.7948,12.7868,12.7948,55194.0
2019-01-16 13:30:00,16.06,16.07,16.06,16.06,24918.0,12.7948,12.8028,12.7948,12.7948,24918.0
2019-01-16 13:40:00,16.07,16.07,16.06,16.07,372186.0,12.8028,12.8028,12.7948,12.8028,372186.0
2019-01-16 13:50:00,16.07,16.07,16.06,16.06,403587.0,12.8028,12.8028,12.7948,12.7948,403587.0
2019-01-16 14:00:00,16.07,16.08,16.06,16.08,597003.0,12.8028,12.8107,12.7948,12.8107,597003.0
2019-01-16 14:10:00,16.08,16.08,16.07,16.08,87819.0,12.8107,12.8107,12.8028,12.8107,87819.0
2019-01-16 14:20:00,16.08,16.09,16.08,16.09,49386.0,12.8107,12.8187,12.8107,12.8187,49386.0
2019-01-16 14:30:00,16.09,16.1,16.08,16.09,84528.0,12.8187,12.8267,12.8107,12.8187,84528.0
2019-01-16 14:40:00,16.09,16.09,16.08,16.08,36909.0,12.8187,12.8187,12.8107,12.8107,36909.0
2019-01-16 14:50:00,16.08,16.09,16.06,16.06,95268.0,12.8107,12.8187,12.7948,12.7948,95268.0
2019-01-16 15:00:00,16.06,16.08,16.06,16.07,54750.0,12.7948,12.8107,12.7948,12.8028,54750.0
2019-01-16 15:10:00,16.08,16.08,16.07,16.08,25353.0,12.8107,12.8107,12.8028,12.8107,25353.0
2019-01-16 15:20:00,16.08,16.08,16.07,16.08,34323.0,12.8107,12.8107,12.8028,12.8107,34323.0
2019-01-16 15:30:00,16.08,16.08,16.04,16.06,54405.0,12.8107,12.8107,12.7789,12.7948,54405.0
2019-01-16 15:40:00,16.06,16.06,16.04,16.05,117669.0,12.7948,12.7948,12.7789,12.7868,117669.0
2019-01-16 15:50:00,16.05,16.06,16.03,16.03,472008.0,12.7868,12.7948,12.7709,12.7709,472008.0
2019-01-17 09:30:00,15.98,16.02,15.95,16.0,158913.0,12.7311,12.7629,12.7072,12.747,158913.0
2019-01-17 09:40:00,16.0,16.02,16.0,16.02,90183.0,12.747,12.7629,12.747,12.7629,90183.0
2019-01-17 09:50:00,16.02,16.04,16.01,16.03,38022.0,12.7629,12.7789,12.755,12.7709,38022.0
2019-01-17 10:00:00,16.03,16.03,16.02,16.02,51708.0,12.7709,12.7709,12.7629,12.7629,51708.0
2019-01-17 10:10:00,16.02,16.05,16.01,16.01,31905.0,12.7629,12.7868,12.755,12.755,31905.0
2019-01-17 10:20:00,16.02,16.05,16.01,16.04,74547.0,12.7629,12.7868,12.755,12.7789,74547.0
2019-01-17 10:30:00,16.04,16.05,16.03,16.03,37098.0,12.7789,12.7868,12.7709,12.7709,37098.0
2019-01-17 10:40:00,16.03,16.04,16.02,16.03,24186.0,12.7709,12.7789,12.7629,12.7709,24186.0
2019-01-17 10:50:00,16.03,16.05,16.03,16.04,22068.0,12.7709,12.7868,12.7709,12.7789,22068.0
2019-01-17 11:00:00,16.04,16.06,16.04,16.06,58356.0,12.7789,12.7948,12.7789,12.7948,58356.0
2019-01-17 11:10:00,16.06,16.07,16.05,16.05,23805.0,12.7948,12.8028,12.7868,12.7868,23805.0
2019-01-17 11:20:00,16.05,16.06,16.05,16.06,33003.0,12.7868,12.7948,12.7868,12.7948,33003.0
2019-01-17 11:30:00,16.06,16.06,16.05,16.06,25239.0,12.7948,12.7948,12.7868,12.7948,25239.0
2019-01-17 11:40:00,16.06,16.06,16.05,16.05,35391.0,12.7948,12.7948,12.7868,12.7868,35391.0
2019-01-17 11:50:00,16.05,16.06,16.04,16.05,34380.0,12.7868,12.7948,12.7789,12.7868,34380.0
2019-01-17 12:00:00,16.05,16.06,16.05,16.05,35277.0,12.7868,12.7948,12.7868,12.7868,35277.0
2019-01-17 12:10:00,16.05,16.07,16.05,16.06,24495.0,12.7868,12.8028,12.7868,12.7948,24495.0
2019-01-17 12:20:00,16.06,16.06,16.05,16.06,32481.0,12.7948,12.7948,12.7868,12.7948,32481.0
2019-01-17 12:30:00,16.06,16.06,16.06,16.06,34287.0,12.7948,12.7948,12.7948,12.7948,34287.0
2019-01-17 12:40:00,16.06,16.07,16.05,16.06,31389.0,12.7948,12.8028,12.7868,12.7948,31389.0
2019-01-17 12:50:00,16.06,16.06,16.04,16.04,38619.0,12.7948,12.7948,12.7789,12.7789,38619.0
2019-01-17 13:00:00,16.05,16.06,16.05,16.06,16827.0,12.7868,12.7948,12.7868,12.7948,16827.0
2019-01-17 13:10:00,16.06,16.07,16.06,16.06,73158.0,12.7948,12.8028,12.7948,12.7948,73158.0
2019-01-17 13:20:00,16.07,16.08,16.06,16.07,69075.0,12.8028,12.8107,12.7948,12.8028,69075.0
2019-01-17 13:30:00,16.08,16.08,16.07,16.07,62454.0,12.8107,12.8107,12.8028,12.8028,62454.0
2019-01-17 13:40:00,16.07,16.07,16.06,16.06,41601.0,12.8028,12.8028,12.7948,12.7948,41601.0
2019-01-17 13:50:00,16.06,16.07,16.06,16.07,23298.0,12.7948,12.8028,12.7948,12.8028,23298.0
2019-01-17 14:00:00,16.07,16.07,16.06,16.07,47472.0,12.8028,12.8028,12.7948,12.8028,47472.0
2019-01-17 14:10:00,16.07,16.07,16.06,16.06,42111.0,12.8028,12.8028,12.7948,12.7948,42111.0
2019-01-17 14:20:00,16.06,16.06,16.05,16.06,170016.0,12.7948,12.7948,12.7868,12.7948,170016.0
2019-01-17 14:30:00,16.06,16.1,16.05,16.09,151998.0,12.7948,12.8267,12.7868,12.8187,151998.0
2019-01-17 14:40:00,16.09,16.19,16.09,16.18,150036.0,12.8187,12.8984,12.8187,12.8904,150036.0
2019-01-17 14:50:00,16.18,16.19,16.11,16.13,190218.0,12.8904,12.8984,12.8346,12.8506,190218.0
2019-01-17 15:00:00,16.13,16.13,16.09,16.11,103035.0,12.8506,12.8506,12.8187,12.8346,103035.0
2019-01-17 15:10:00,16.11,16.12,16.09,16.11,62334.0,12.8346,12.8426,12.8187,12.8346,62334.0
2019-01-17 15:20:00,16.11,16.13,16.1,16.12,118725.0,12.8346,12.8506,12.8267,12.8426,118725.0
2019-01-17 15:30:00,16.13,16.16,16.13,16.14,48744.0,12.8506,12.8745,12.8506,12.8585,48744.0
2019-01-17 15:40:00,16.14,16.15,16.12,16.13,141921.0,12.8585,12.8665,12.8426,12.8506,141921.0
2019-01-17 15:50:00,16.13,16.14,16.11,16.14,334383.0,12.8506,12.8585,12.8346,12.8585,334383.0
2019-01-18 09:30:00,16.29,16.32,16.27,16.31,273150.0,12.978,13.0019,12.9621,12.994,273150.0
2019-01-18 09:40:00,16.31,16.33,16.29,16.32,112077.0,12.994,13.0099,12.978,13.0019,112077.0
2019-01-18 09:50:00,16.32,16.32,16.29,16.31,100242.0,13.0019,13.0019,12.978,12.994,100242.0
2019-01-18 10:00:00,16.31,16.32,16.29,16.29,170298.0,12.994,13.0019,12.978,12.978,170298.0
2019-01-18 10:10:00,16.3,16.36,16.3,16.34,127983.0,12.986,13.0338,12.986,13.0179,127983.0
2019-01-18 10:20:00,16.34,16.34,16.32,16.32,60666.0,13.0179,13.0179,13.0019,13.0019,60666.0
2019-01-18 10:30:00,16.32,16.34,16.32,16.33,109308.0,13.0019,13.0179,13.0019,13.0099,109308.0
2019-01-18 10:40:00,16.32,16.37,16.32,16.35,88449.0,13.0019,13.0418,13.0019,13.0259,88449.0
2019-01-18 10:50:00,16.36,16.38,16.35,16.37,97092.0,13.0338,13.0498,13.0259,13.0418,97092.0
2019-01-18 11:00:00,16.37,16.39,16.36,16.38,83757.0,13.0418,13.0577,13.0338,13.0498,83757.0
2019-01-18 11:10:00,16.38,16.38,16.36,16.36,121713.0,13.0498,13.0498,13.0338,13.0338,121713.0
2019-01-18 11:20:00,16.37,16.4,16.36,16.39,56454.0,13.0418,13.0657,13.0338,13.0577,56454.0
2019-01-18 11:30:00,16.39,16.4,16.38,16.4,147468.0,13.0577,13.0657,13.0498,13.0657,147468.0
2019-01-18 11:40:00,16.4,16.4,16.38,16.39,51024.0,13.0657,13.0657,13.0498,13.0577,51024.0
2019-01-18 11:50:00,16.39,16.41,16.38,16.41,65385.0,13.0577,13.0737,13.0498,13.0737,65385.0
2019-01-18 12:00:00,16.41,16.42,16.39,16.4,127650.0,13.0737,13.0816,13.0577,13.0657,127650.0
2019-01-18 12:10:00,16.4,16.44,16.4,16.42,374334.0,13.0657,13.0976,13.0657,13.0816,374334.0
2019-01-18 12:20:00,16.42,16.44,16.42,16.43,170103.0,13.0816,13.0976,13.0816,13.0896,170103.0
2019-01-18 12:30:00,16.43,16.44,16.42,16.43,59445.0,13.0896,13.0976,13.0816,13.0896,59445.0
2019-01-18 12:40:00,16.43,16.44,16.41,16.42,44619.0,13.0896,13.0976,13.0737,13.0816,44619.0
2019-01-18 12:50:00,16.42,16.43,16.41,16.42,59637.0,13.0816,13.0896,13.0737,13.0816,59637.0
2019-01-18 13:00:00,16.42,16.43,16.4,16.41,41223.0,13.0816,13.0896,13.0657,13.0737,41223.0
2019-01-18 13:10:00,16.41,16.41,16.39,16.39,41829.0,13.0737,13.0737,13.0577,13.0577,41829.0
2019-01-18 13:20:00,16.4,16.41,16.39,16.39,68907.0,13.0657,13.0737,13.0577,13.0577,68907.0
2019-01-18 13:30:00,16.4,16.4,16.38,16.39,77868.0,13.0657,13.0657,13.0498,13.0577,77868.0
2019-01-18 13:40:00,16.39,16.41,16.38,16.41,53787.0,13.0577,13.0737,13.0498,13.0737,53787.0
2019-01-18 13:50:00,16.41,16.42,16.41,16.42,73722.0,13.0737,13.0816,13.0737,13.0816,73722.0
2019-01-18 14:00:00,16.42,16.42,16.41,16.42,43266.0,13.0816,13.0816,13.0737,13.0816,43266.0
2019-01-18 14:10:00,16.42,16.42,16.39,16.39,50058.0,13.0816,13.0816,13.0577,13.0577,50058.0
2019-01-18 14:20:00,16.39,16.4,16.38,16.39,58995.0,13.0577,13.0657,13.0498,13.0577,58995.0
2019-01-18 14:30:00,16.39,16.39,16.37,16.38,53922.0,13.0577,13.0577,13.0418,13.0498,53922.0
2019-01-18 14:40:00,16.38,16.39,16.37,16.39,57084.0,13.0498,13.0577,13.0418,13.0577,57084.0
2019-01-18 14:50:00,16.39,16.4,16.39,16.39,57969.0,13.0577,13.0657,13.0577,13.0577,57969.0
2019-01-18 15:00:00,16.39,16.39,16.37,16.38,510762.0,13.0577,13.0577,13.0418,13.0498,510762.0
2019-01-18 15:10:00,16.38,16.4,16.37,16.39,52998.0,13.0498,13.0657,13.0418,13.0577,52998.0
2019-01-18 15:20:00,16.4,16.4,16.38,16.39,107343.0,13.0657,13.0657,13.0498,13.0577,107343.0
2019-01-18 15:30:00,16.39,16.4,16.38,16.4,150441.0,13.0577,13.0657,13.0498,13.0657,150441.0
2019-01-18 15:40:00,16.4,16.41,16.39,16.39,114411.0,13.0657,13.0737,13.0577,13.0577,114411.0
2019-01-18 15:50:00,16.39,16.42,16.37,16.41,178365.0,13.0577,13.0816,13.0418,13.0737,178365.0
2019-01-22 09:30:00,16.34,16.34,16.29,16.29,256890.0,13.0179,13.0179,12.978,12.978,256890.0
2019-01-22 09:40:00,16.29,16.29,16.26,16.26,120978.0,12.978,12.978,12.9541,12.9541,120978.0
2019-01-22 09:50:00,16.26,16.27,16.25,16.26,128457.0,12.9541,12.9621,12.9462,12.9541,128457.0
2019-01-22 10:00:00,16.25,16.26,16.22,16.23,113865.0,12.9462,12.9541,12.9223,12.9302,113865.0
2019-01-22 10:10:00,16.23,16.24,16.22,16.23,127155.0,12.9302,12.9382,12.9223,12.9302,127155.0
2019-01-22 10:20:00,16.24,16.26,16.23,16.24,53340.0,12.9382,12.9541,12.9302,12.9382,53340.0
2019-01-22 10:30:00,16.24,16.26,16.24,16.25,47460.0,12.9382,12.9541,12.9382,12.9462,47460.0
2019-01-22 10:40:00,16.25,16.26,16.23,16.23,74172.0,12.9462,12.9541,12.9302,12.9302,74172.0
2019-01-22 10:50:00,16.23,16.25,16.23,16.24,66939.0,12.9302,12.9462,12.9302,12.9382,66939.0
2019-01-22 11:00:00,16.23,16.24,16.22,16.23,54129.0,12.9302,12.9382,12.9223,12.9302,54129.0
2019-01-22 11:10:00,16.24,16.24,16.23,16.23,88158.0,12.9382,12.9382,12.9302,12.9302,88158.0
2019-01-22 11:20:00,16.24,16.25,16.23,16.24,80223.0,12.9382,12.9462,12.9302,12.9382,80223.0
2019-01-22 11:30:00,16.24,16.25,16.23,16.23,22308.0,12.9382,12.9462,12.9302,12.9302,22308.0
2019-01-22 11:40:00,16.23,16.23,16.2,16.21,150087.0,12.9302,12.9302,12.9063,12.9143,150087.0
2019-01-22 11:50:00,16.2,16.21,16.17,16.17,90747.0,12.9063,12.9143,12.8824,12.8824,90747.0
2019-01-22 12:00:00,16.17,16.2,16.16,16.19,212223.0,12.8824,12.9063,12.8745,12.8984,212223.0
2019-01-22 12:10:00,16.19,16.2,16.18,16.18,63870.0,12.8984,12.9063,12.8904,12.8904,63870.0
2019-01-22 12:20:00,16.18,16.18,16.16,16.17,199653.0,12.8904,12.8904,12.8745,12.8824,199653.0
2019-01-22 12:30:00,16.17,16.18,16.16,16.17,238173.0,12.8824,12.8904,12.8745,12.8824,238173.0
2019-01-22 12:40:00,16.16,16.18,16.16,16.18,48756.0,12.8745,12.8904,12.8745,12.8904,48756.0
2019-01-22 12:50:00,16.18,16.18,16.17,16.17,35721.0,12.8904,12.8904,12.8824,12.8824,35721.0
2019-01-22 13:00:00,16.17,16.17,16.12,16.13,89661.0,12.8824,12.8824,12.8426,12.8506,89661.0
2019-01-22 13:10:00,16.12,16.13,16.1,16.11,101742.0,12.8426,12.8506,12.8267,12.8346,101742.0
2019-01-22 13:20:00,16.1,16.13,16.1,16.13,122949.0,12.8267,12.8506,12.8267,12.8506,122949.0
2019-01-22 13:30:00,16.12,16.14,16.12,16.13,45870.0,12.8426,12.8585,12.8426,12.8506,45870.0
2019-01-22 13:40:00,16.13,16.14,16.12,16.13,37074.0,12.8506,12.8585,12.8426,12.8506,37074.0
2019-01-22 13:50:00,16.14,16.14,16.13,16.13,364017.0,12.8585,12.8585,12.8506,12.8506,364017.0
2019-01-22 14:00:00,16.13,16.13,16.12,16.12,58746.0,12.8506,12.8506,12.8426,12.8426,58746.0
2019-01-22 14:10:00,16.12,16.14,16.12,16.13,64509.0,12.8426,12.8585,12.8426,12.8506,64509.0
2019-01-22 14:20:00,16.14,16.14,16.11,16.11,75450.0,12.8585,12.8585,12.8346,12.8346,75450.0
2019-01-22 14:30:00,16.11,16.13,16.11,16.11,92970.0,12.8346,12.8506,12.8346,12.8346,92970.0
2019-01-22 14:40:00,16.11,16.12,16.09,16.1,66312.0,12.8346,12.8426,12.8187,12.8267,66312.0
2019-01-22 14:50:00,16.1,16.12,16.09,16.12,112911.0,12.8267,12.8426,12.8187,12.8426,112911.0
2019-01-22 15:00:00,16.12,16.12,16.09,16.09,158379.0,12.8426,12.8426,12.8187,12.8187,158379.0
2019-01-22 15:10:00,16.09,16.11,16.09,16.11,172935.0,12.8187,12.8346,12.8187,12.8346,172935.0
2019-01-22 15:20:00,16.12,16.14,16.12,16.13,95217.0,12.8426,12.8585,12.8426,12.8506,95217.0
2019-01-22 15:30:00,16.13,16.16,16.09,16.16,145437.0,12.8506,12.8745,12.8187,12.8745,145437.0
2019-01-22 15:40:00,16.16,16.18,16.12,16.12,224280.0,12.8745,12.8904,12.8426,12.8426,224280.0
2019-01-22 15:50:00,16.12,16.19,16.11,16.19,330270.0,12.8426,12.8984,12.8346,12.8984,330270.0
2019-01-23 09:30:00,16.28,16.33,16.28,16.33,198930.0,12.9701,13.0099,12.9701,13.0099,198930.0
2019-01-23 09:40:00,16.33,16.35,16.33,16.35,73083.0,13.0099,13.0259,13.0099,13.0259,73083.0
2019-01-23 09:50:00,16.35,16.36,16.34,16.34,67977.0,13.0259,13.0338,13.0179,13.0179,67977.0
2019-01-23 10:00:00,16.34,16.35,16.32,16.33,45576.0,13.0179,13.0259,13.0019,13.0099,45576.0
2019-01-23 10:10:00,16.33,16.33,16.29,16.29,44964.0,13.0099,13.0099,12.978,12.978,44964.0
2019-01-23 10:20:00,16.29,16.3,16.27,16.27,73317.0,12.978,12.986,12.9621,12.9621,73317.0
2019-01-23 10:30:00,16.27,16.27,16.26,16.26,48360.0,12.9621,12.9621,12.9541,12.9541,48360.0
2019-01-23 10:40:00,16.25,16.26,16.23,16.25,45915.0,12.9462,12.9541,12.9302,12.9462,45915.0
2019-01-23 10:50:00,16.23,16.24,16.22,16.23,113160.0,12.9302,12.9382,12.9223,12.9302,113160.0
2019-01-23 11:00:00,16.24,16.25,16.22,16.24,98949.0,12.9382,12.9462,12.9223,12.9382,98949.0
2019-01-23 11:10:00,16.24,16.26,16.21,16.22,93888.0,12.9382,12.9541,12.9143,12.9223,93888.0
2019-01-23 11:20:00,16.22,16.22,16.19,16.21,52794.0,12.9223,12.9223,12.8984,12.9143,52794.0
2019-01-23 11:30:00,16.2,16.21,16.19,16.2,38241.0,12.9063,12.9143,12.8984,12.9063,38241.0
2019-01-23 11:40:00,16.2,16.2,16.16,16.16,39198.0,12.9063,12.9063,12.8745,12.8745,39198.0
2019-01-23 11:50:00,16.16,16.16,16.13,16.14,90195.0,12.8745,12.8745,12.8506,12.8585,90195.0
2019-01-23 12:00:00,16.14,16.16,16.11,16.12,79962.0,12.8585,12.8745,12.8346,12.8426,79962.0
2019-01-23 12:10:00,16.12,16.12,16.11,16.12,47457.0,12.8426,12.8426,12.8346,12.8426,47457.0
2019-01-23 12:20:00,16.12,16.16,16.12,16.16,40191.0,12.8426,12.8745,12.8426,12.8745,40191.0
2019-01-23 12:30:00,16.16,16.17,16.15,16.16,85095.0,12.8745,12.8824,12.8665,12.8745,85095.0
2019-01-23 12:40:00,16.16,16.18,16.15,16.17,29253.0,12.8745,12.8904,12.8665,12.8824,29253.0
2019-01-23 12:50:00,16.17,16.19,16.17,16.18,37668.0,12.8824,12.8984,12.8824,12.8904,37668.0
2019-01-23 13:00:00,16.19,16.19,16.15,16.18,59514.0,12.8984,12.8984,12.8665,12.8904,59514.0
2019-01-23 13:10:00,16.18,16.2,16.17,16.19,93924.0,12.8904,12.9063,12.8824,12.8984,93924.0
2019-01-23 13:20:00,16.19,16.19,16.18,16.18,35583.0,12.8984,12.8984,12.8904,12.8904,35583.0
2019-01-23 13:30:00,16.18,16.21,16.18,16.21,50172.0,12.8904,12.9143,12.8904,12.9143,50172.0
2019-01-23 13:40:00,16.2,16.21,16.19,16.21,15159.0,12.9063,12.9143,12.8984,12.9143,15159.0
2019-01-23 13:50:00,16.21,16.21,16.2,16.2,59856.0,12.9143,12.9143,12.9063,12.9063,59856.0
2019-01-23 14:00:00,16.21,16.23,16.21,16.22,50430.0,12.9143,12.9302,12.9143,12.9223,50430.0
2019-01-23 14:10:00,16.21,16.21,16.2,16.2,19527.0,12.9143,12.9143,12.9063,12.9063,19527.0
2019-01-23 14:20:00,16.2,16.22,16.2,16.22,133533.0,12.9063,12.9223,12.9063,12.9223,133533.0
2019-01-23 14:30:00,16.22,16.23,16.2,16.2,120492.0,12.9223,12.9302,12.9063,12.9063,120492.0
2019-01-23 14:40:00,16.2,16.2,16.17,16.18,65070.0,12.9063,12.9063,12.8824,12.8904,65070.0
2019-01-23 14:50:00,16.18,16.2,16.18,16.2,91212.0,12.8904,12.9063,12.8904,12.9063,91212.0
2019-01-23 15:00:00,16.19,16.22,16.19,16.21,55080.0,12.8984,12.9223,12.8984,12.9143,55080.0
2019-01-23 15:10:00,16.2,16.25,16.2,16.24,170556.0,12.9063,12.9462,12.9063,12.9382,170556.0
2019-01-23 15:20:00,16.24,16.26,16.24,16.26,58110.0,12.9382,12.9541,12.9382,12.9541,58110.0
2019-01-23 15:30:00,16.25,16.25,16.23,16.24,54549.0,12.9462,12.9462,12.9302,12.9382,54549.0
2019-01-23 15:40:00,16.24,16.25,16.23,16.25,155454.0,12.9382,12.9462,12.9302,12.9462,155454.0
2019-01-23 15:50:00,16.25,16.26,16.23,16.25,247515.0,12.9462,12.9541,12.9302,12.9462,247515.0
2019-01-24 09:30:00,16.28,16.28,16.22,16.23,125181.0,12.9701,12.9701,12.9223,12.9302,125181.0
2019-01-24 09:40:00,16.23,16.26,16.2,16.23,70119.0,12.9302,12.9541,12.9063,12.9302,70119.0
2019-01-24 09:50:00,16.23,16.24,16.21,16.23,37410.0,12.9302,12.9382,12.9143,12.9302,37410.0
2019-01-24 10:00:00,16.22,16.25,16.22,16.25,26616.0,12.9223,12.9462,12.9223,12.9462,26616.0
2019-01-24 10:10:00,16.25,16.3,16.25,16.29,32472.0,12.9462,12.986,12.9462,12.978,32472.0
2019-01-24 10:20:00,16.29,16.32,16.28,16.32,192405.0,12.978,13.0019,12.9701,13.0019,192405.0
2019-01-24 10:30:00,16.32,16.32,16.3,16.31,53883.0,13.0019,13.0019,12.986,12.994,53883.0
2019-01-24 10:40:00,16.3,16.31,16.28,16.28,143631.0,12.986,12.994,12.9701,12.9701,143631.0
2019-01-24 10:50:00,16.28,16.29,16.26,16.28,69285.0,12.9701,12.978,12.9541,12.9701,69285.0
2019-01-24 11:00:00,16.28,16.31,16.28,16.3,44460.0,12.9701,12.994,12.9701,12.986,44460.0
2019-01-24 11:10:00,16.3,16.31,16.26,16.27,34857.0,12.986,12.994,12.9541,12.9621,34857.0
2019-01-24 11:20:00,16.26,16.28,16.26,16.28,39684.0,12.9541,12.9701,12.9541,12.9701,39684.0
2019-01-24 11:30:00,16.28,16.3,16.27,16.3,161739.0,12.9701,12.986,12.9621,12.986,161739.0
2019-01-24 11:40:00,16.31,16.32,16.3,16.31,110079.0,12.994,13.0019,12.986,12.994,110079.0
2019-01-24 11:50:00,16.31,16.32,16.3,16.32,80538.0,12.994,13.0019,12.986,13.0019,80538.0
2019-01-24 12:00:00,16.32,16.32,16.3,16.3,21042.0,13.0019,13.0019,12.986,12.986,21042.0
2019-01-24 12:10:00,16.3,16.3,16.29,16.3,23862.0,12.986,12.986,12.978,12.986,23862.0
2019-01-24 12:20:00,16.29,16.29,16.28,16.28,50781.0,12.978,12.978,12.9701,12.9701,50781.0
2019-01-24 12:30:00,16.28,16.29,16.26,16.27,75426.0,12.9701,12.978,12.9541,12.9621,75426.0
2019-01-24 12:40:00,16.27,16.27,16.26,16.26,203091.0,12.9621,12.9621,12.9541,12.9541,203091.0
2019-01-24 12:50:00,16.26,16.26,16.24,16.25,54936.0,12.9541,12.9541,12.9382,12.9462,54936.0
2019-01-24 13:00:00,16.25,16.25,16.23,16.23,41373.0,12.9462,12.9462,12.9302,12.9302,41373.0
2019-01-24 13:10:00,16.23,16.23,16.19,16.21,67962.0,12.9302,12.9302,12.8984,12.9143,67962.0
2019-01-24 13:20:00,16.21,16.21,16.19,16.2,64131.0,12.9143,12.9143,12.8984,12.9063,64131.0
2019-01-24 13:30:00,16.2,16.23,16.2,16.22,83568.0,12.9063,12.9302,12.9063,12.9223,83568.0
2019-01-24 13:40:00,16.22,16.22,16.2,16.22,20913.0,12.9223,12.9223,12.9063,12.9223,20913.0
2019-01-24 13:50:00,16.22,16.24,16.22,16.23,96738.0,12.9223,12.9382,12.9223,12.9302,96738.0
2019-01-24 14:00:00,16.23,16.25,16.22,16.25,114027.0,12.9302,12.9462,12.9223,12.9462,114027.0
2019-01-24 14:10:00,16.24,16.25,16.24,16.24,62937.0,12.9382,12.9462,12.9382,12.9382,62937.0
2019-01-24 14:20:00,16.24,16.25,16.24,16.25,58326.0,12.9382,12.9462,12.9382,12.9462,58326.0
2019-01-24 14:30:00,16.25,16.27,16.24,16.27,53580.0,12.9462,12.9621,12.9382,12.9621,53580.0
2019-01-24 14:40:00,16.27,16.27,16.26,16.26,46386.0,12.9621,12.9621,12.9541,12.9541,46386.0
2019-01-24 14:50:00,16.27,16.28,16.26,16.28,76206.0,12.9621,12.9701,12.9541,12.9701,76206.0
2019-01-24 15:00:00,16.27,16.29,16.27,16.28,71166.0,12.9621,12.978,12.9621,12.9701,71166.0
2019-01-24 15:10:00,16.28,16.3,16.28,16.29,50709.0,12.9701,12.986,12.9701,12.978,50709.0
2019-01-24 15:20:00,16.29,16.3,16.28,16.29,91323.0,12.978,12.986,12.9701,12.978,91323.0
2019-01-24 15:30:00,16.29,16.29,16.28,16.28,67035.0,12.978,12.978,12.9701,12.9701,67035.0
2019-01-24 15:40:00,16.28,16.28,16.27,16.28,80838.0,12.9701,12.9701,12.9621,12.9701,80838.0
2019-01-24 15:50:00,16.28,16.31,16.28,16.31,117645.0,12.9701,12.994,12.9701,12.994,117645.0
2019-01-25 09:30:00,16.38,16.38,16.35,16.36,134229.0,13.0498,13.0498,13.0259,13.0338,134229.0
2019-01-25 09:40:00,16.36,16.38,16.35,16.38,32529.0,13.0338,13.0498,13.0259,13.0498,32529.0
2019-01-25 09:50:00,16.38,16.4,16.37,16.39,50211.0,13.0498,13.0657,13.0418,13.0577,50211.0
2019-01-25 10:00:00,16.39,16.42,16.39,16.42,30891.0,13.0577,13.0816,13.0577,13.0816,30891.0
2019-01-25 10:10:00,16.41,16.43,16.41,16.42,39828.0,13.0737,13.0896,13.0737,13.0816,39828.0
2019-01-25 10:20:00,16.42,16.42,16.4,16.42,43281.0,13.0816,13.0816,13.0657,13.0816,43281.0
2019-01-25 10:30:00,16.42,16.43,16.4,16.43,85140.0,13.0816,13.0896,13.0657,13.0896,85140.0
2019-01-25 10:40:00,16.43,16.43,16.41,16.42,48477.0,13.0896,13.0896,13.0737,13.0816,48477.0
2019-01-25 10:50:00,16.42,16.42,16.41,16.41,83145.0,13.0816,13.0816,13.0737,13.0737,83145.0
2019-01-25 11:00:00,16.42,16.42,16.4,16.41,75351.0,13.0816,13.0816,13.0657,13.0737,75351.0
2019-01-25 11:10:00,16.4,16.4,16.38,16.38,22017.0,13.0657,13.0657,13.0498,13.0498,22017.0
2019-01-25 11:20:00,16.38,16.38,16.36,16.37,18801.0,13.0498,13.0498,13.0338,13.0418,18801.0
2019-01-25 11:30:00,16.37,16.38,16.37,16.37,70596.0,13.0418,13.0498,13.0418,13.0418,70596.0
2019-01-25 11:40:00,16.37,16.39,16.37,16.38,49311.0,13.0418,13.0577,13.0418,13.0498,49311.0
2019-01-25 11:50:00,16.38,16.38,16.38,16.38,20997.0,13.0498,13.0498,13.0498,13.0498,20997.0
2019-01-25 12:00:00,16.38,16.38,16.36,16.37,185409.0,13.0498,13.0498,13.0338,13.0418,185409.0
2019-01-25 12:10:00,16.37,16.38,16.36,16.37,25614.0,13.0418,13.0498,13.0338,13.0418,25614.0
2019-01-25 12:20:00,16.37,16.4,16.37,16.4,75351.0,13.0418,13.0657,13.0418,13.0657,75351.0
2019-01-25 12:30:00,16.39,16.4,16.38,16.4,54831.0,13.0577,13.0657,13.0498,13.0657,54831.0
2019-01-25 12:40:00,16.4,16.4,16.35,16.36,161649.0,13.0657,13.0657,13.0259,13.0338,161649.0
2019-01-25 12:50:00,16.36,16.37,16.34,16.37,40977.0,13.0338,13.0418,13.0179,13.0418,40977.0
2019-01-25 13:00:00,16.37,16.38,16.37,16.37,45363.0,13.0418,13.0498,13.0418,13.0418,45363.0
2019-01-25 13:10:00,16.37,16.38,16.36,16.37,36354.0,13.0418,13.0498,13.0338,13.0418,36354.0
2019-01-25 13:20:00,16.37,16.39,16.37,16.38,31620.0,13.0418,13.0577,13.0418,13.0498,31620.0
2019-01-25 13:30:00,16.38,16.39,16.37,16.38,25689.0,13.0498,13.0577,13.0418,13.0498,25689.0
2019-01-25 13:40:00,16.38,16.39,16.37,16.39,44445.0,13.0498,13.0577,13.0418,13.0577,44445.0
2019-01-25 13:50:00,16.39,16.39,16.38,16.38,34875.0,13.0577,13.0577,13.0498,13.0498,34875.0
2019-01-25 14:00:00,16.38,16.39,16.37,16.39,58791.0,13.0498,13.0577,13.0418,13.0577,58791.0
2019-01-25 14:10:00,16.39,16.39,16.37,16.38,64836.0,13.0577,13.0577,13.0418,13.0498,64836.0
2019-01-25 14:20:00,16.37,16.38,16.35,16.35,38289.0,13.0418,13.0498,13.0259,13.0259,38289.0
2019-01-25 14:30:00,16.36,16.36,16.35,16.36,76728.0,13.0338,13.0338,13.0259,13.0338,76728.0
2019-01-25 14:40:00,16.36,16.37,16.35,16.36,32301.0,13.0338,13.0418,13.0259,13.0338,32301.0
2019-01-25 14:50:00,16.36,16.37,16.36,16.37,84702.0,13.0338,13.0418,13.0338,13.0418,84702.0
2019-01-25 15:00:00,16.37,16.37,16.36,16.36,33384.0,13.0418,13.0418,13.0338,13.0338,33384.0
2019-01-25 15:10:00,16.36,16.37,16.36,16.37,40791.0,13.0338,13.0418,13.0338,13.0418,40791.0
2019-01-25 15:20:00,16.37,16.37,16.34,16.35,73230.0,13.0418,13.0418,13.0179,13.0259,73230.0
2019-01-25 15:30:00,16.35,16.35,16.33,16.35,134829.0,13.0259,13.0259,13.0099,13.0259,134829.0
2019-01-25 15:40:00,16.35,16.37,16.35,16.36,138207.0,13.0259,13.0418,13.0259,13.0338,138207.0
2019-01-25 15:50:00,16.36,16.37,16.34,16.36,264411.0,13.0338,13.0418,13.0179,13.0338,264411.0
2019-01-28 09:30:00,16.25,16.25,16.21,16.21,167943.0,12.9462,12.9462,12.9143,12.9143,167943.0
2019-01-28 09:40:00,16.2,16.23,16.2,16.22,47709.0,12.9063,12.9302,12.9063,12.9223,47709.0
2019-01-28 09:50:00,16.21,16.22,16.19,16.21,44067.0,12.9143,12.9223,12.8984,12.9143,44067.0
2019-01-28 10:00:00,16.2,16.23,16.19,16.22,101211.0,12.9063,12.9302,12.8984,12.9223,101211.0
2019-01-28 10:10:00,16.22,16.23,16.2,16.22,177339.0,12.9223,12.9302,12.9063,12.9223,177339.0
2019-01-28 10:20:00,16.23,16.26,16.22,16.25,58551.0,12.9302,12.9541,12.9223,12.9462,58551.0
2019-01-28 10:30:00,16.25,16.26,16.25,16.25,41406.0,12.9462,12.9541,12.9462,12.9462,41406.0
2019-01-28 10:40:00,16.24,16.28,16.24,16.25,56820.0,12.9382,12.9701,12.9382,12.9462,56820.0
2019-01-28 10:50:00,16.25,16.26,16.23,16.23,164031.0,12.9462,12.9541,12.9302,12.9302,164031.0
2019-01-28 11:00:00,16.23,16.23,16.21,16.23,29586.0,12.9302,12.9302,12.9143,12.9302,29586.0
2019-01-28 11:10:00,16.22,16.25,16.22,16.23,69315.0,12.9223,12.9462,12.9223,12.9302,69315.0
2019-01-28 11:20:00,16.23,16.25,16.22,16.24,63516.0,12.9302,12.9462,12.9223,12.9382,63516.0
2019-01-28 11:30:00,16.24,16.25,16.22,16.23,95994.0,12.9382,12.9462,12.9223,12.9302,95994.0
2019-01-28 11:40:00,16.22,16.22,16.18,16.2,110361.0,12.9223,12.9223,12.8904,12.9063,110361.0
2019-01-28 11:50:00,16.19,16.2,16.18,16.18,99345.0,12.8984,12.9063,12.8904,12.8904,99345.0
2019-01-28 12:00:00,16.17,16.18,16.16,16.18,184779.0,12.8824,12.8904,12.8745,12.8904,184779.0
2019-01-28 12:10:00,16.18,16.2,16.18,16.2,74835.0,12.8904,12.9063,12.8904,12.9063,74835.0
2019-01-28 12:20:00,16.2,16.21,16.19,16.21,319497.0,12.9063,12.9143,12.8984,12.9143,319497.0
2019-01-28 12:30:00,16.21,16.21,16.19,16.21,40947.0,12.9143,12.9143,12.8984,12.9143,40947.0
2019-01-28 12:40:00,16.2,16.21,16.2,16.21,30762.0,12.9063,12.9143,12.9063,12.9143,30762.0
2019-01-28 12:50:00,16.2,16.21,16.19,16.19,26664.0,12.9063,12.9143,12.8984,12.8984,26664.0
2019-01-28 13:00:00,16.19,16.2,16.18,16.2,20340.0,12.8984,12.9063,12.8904,12.9063,20340.0
2019-01-28 13:10:00,16.2,16.21,16.2,16.21,37776.0,12.9063,12.9143,12.9063,12.9143,37776.0
2019-01-28 13:20:00,16.21,16.23,16.21,16.21,77595.0,12.9143,12.9302,12.9143,12.9143,77595.0
2019-01-28 13:30:00,16.21,16.23,16.21,16.22,155928.0,12.9143,12.9302,12.9143,12.9223,155928.0
2019-01-28 13:40:00,16.23,16.23,16.22,16.23,16059.0,12.9302,12.9302,12.9223,12.9302,16059.0
2019-01-28 13:50:00,16.23,16.24,16.23,16.24,38463.0,12.9302,12.9382,12.9302,12.9382,38463.0
2019-01-28 14:00:00,16.24,16.25,16.23,16.23,32223.0,12.9382,12.9462,12.9302,12.9302,32223.0
2019-01-28 14:10:00,16.23,16.24,16.22,16.23,182097.0,12.9302,12.9382,12.9223,12.9302,182097.0
2019-01-28 14:20:00,16.23,16.24,16.22,16.22,115638.0,12.9302,12.9382,12.9223,12.9223,115638.0
2019-01-28 14:30:00,16.23,16.24,16.23,16.24,111828.0,12.9302,12.9382,12.9302,12.9382,111828.0
2019-01-28 14:40:00,16.24,16.25,16.23,16.25,45918.0,12.9382,12.9462,12.9302,12.9462,45918.0
2019-01-28 14:50:00,16.25,16.27,16.25,16.25,77376.0,12.9462,12.9621,12.9462,12.9462,77376.0
2019-01-28 15:00:00,16.25,16.26,16.24,16.24,99609.0,12.9462,12.9541,12.9382,12.9382,99609.0
2019-01-28 15:10:00,16.25,16.27,16.25,16.25,46284.0,12.9462,12.9621,12.9462,12.9462,46284.0
2019-01-28 15:20:00,16.26,16.27,16.26,16.27,44970.0,12.9541,12.9621,12.9541,12.9621,44970.0
2019-01-28 15:30:00,16.26,16.27,16.25,16.26,99852.0,12.9541,12.9621,12.9462,12.9541,99852.0
2019-01-28 15:40:00,16.26,16.26,16.24,16.24,54114.0,12.9541,12.9541,12.9382,12.9382,54114.0
2019-01-28 15:50:00,16.24,16.27,16.24,16.27,118242.0,12.9382,12.9621,12.9382,12.9621,118242.0
2019-01-29 09:30:00,16.28,16.29,16.26,16.28,108939.0,12.9701,12.978,12.9541,12.9701,108939.0
2019-01-29 09:40:00,16.27,16.31,16.27,16.31,46407.0,12.9621,12.994,12.9621,12.994,46407.0
2019-01-29 09:50:00,16.31,16.32,16.3,16.3,31377.0,12.994,13.0019,12.986,12.986,31377.0
2019-01-29 10:00:00,16.31,16.32,16.27,16.27,44424.0,12.994,13.0019,12.9621,12.9621,44424.0
2019-01-29 10:10:00,16.27,16.28,16.25,16.27,56208.0,12.9621,12.9701,12.9462,12.9621,56208.0
2019-01-29 10:20:00,16.27,16.31,16.26,16.3,38130.0,12.9621,12.994,12.9541,12.986,38130.0
2019-01-29 10:30:00,16.32,16.32,16.3,16.3,38658.0,13.0019,13.0019,12.986,12.986,38658.0
2019-01-29 10:40:00,16.3,16.31,16.29,16.3,43689.0,12.986,12.994,12.978,12.986,43689.0
2019-01-29 10:50:00,16.3,16.3,16.24,16.25,30471.0,12.986,12.986,12.9382,12.9462,30471.0
2019-01-29 11:00:00,16.25,16.27,16.24,16.26,21195.0,12.9462,12.9621,12.9382,12.9541,21195.0
2019-01-29 11:10:00,16.26,16.27,16.25,16.27,44730.0,12.9541,12.9621,12.9462,12.9621,44730.0
2019-01-29 11:20:00,16.27,16.28,16.26,16.28,15813.0,12.9621,12.9701,12.9541,12.9701,15813.0
2019-01-29 11:30:00,16.28,16.29,16.28,16.29,37848.0,12.9701,12.978,12.9701,12.978,37848.0
2019-01-29 11:40:00,16.29,16.3,16.28,16.29,28125.0,12.978,12.986,12.9701,12.978,28125.0
2019-01-29 11:50:00,16.29,16.3,16.29,16.3,22284.0,12.978,12.986,12.978,12.986,22284.0
2019-01-29 12:00:00,16.3,16.3,16.29,16.3,11061.0,12.986,12.986,12.978,12.986,11061.0
2019-01-29 12:10:00,16.3,16.32,16.29,16.32,59133.0,12.986,13.0019,12.978,13.0019,59133.0
2019-01-29 12:20:00,16.32,16.33,16.31,16.31,32952.0,13.0019,13.0099,12.994,12.994,32952.0
2019-01-29 12:30:00,16.31,16.31,16.29,16.29,37227.0,12.994,12.994,12.978,12.978,37227.0
2019-01-29 12:40:00,16.3,16.3,16.29,16.29,26061.0,12.986,12.986,12.978,12.978,26061.0
2019-01-29 12:50:00,16.29,16.31,16.28,16.28,47334.0,12.978,12.994,12.9701,12.9701,47334.0
2019-01-29 13:00:00,16.28,16.29,16.28,16.28,17799.0,12.9701,12.978,12.9701,12.9701,17799.0
2019-01-29 13:10:00,16.28,16.29,16.28,16.29,28020.0,12.9701,12.978,12.9701,12.978,28020.0
2019-01-29 13:20:00,16.3,16.3,16.29,16.29,45243.0,12.986,12.986,12.978,12.978,45243.0
2019-01-29 13:30:00,16.29,16.3,16.29,16.29,11667.0,12.978,12.986,12.978,12.978,11667.0
2019-01-29 13:40:00,16.29,16.31,16.28,16.3,18564.0,12.978,12.994,12.9701,12.986,18564.0
2019-01-29 13:50:00,16.3,16.31,16.3,16.3,20817.0,12.986,12.994,12.986,12.986,20817.0
2019-01-29 14:00:00,16.3,16.31,16.3,16.31,39252.0,12.986,12.994,12.986,12.994,39252.0
2019-01-29 14:10:00,16.3,16.3,16.28,16.29,27324.0,12.986,12.986,12.9701,12.978,27324.0
2019-01-29 14:20:00,16.29,16.29,16.28,16.28,16140.0,12.978,12.978,12.9701,12.9701,16140.0
2019-01-29 14:30:00,16.29,16.29,16.28,16.28,76905.0,12.978,12.978,12.9701,12.9701,76905.0
2019-01-29 14:40:00,16.28,16.29,16.27,16.27,44220.0,12.9701,12.978,12.9621,12.9621,44220.0
2019-01-29 14:50:00,16.27,16.28,16.27,16.27,81699.0,12.9621,12.9701,12.9621,12.9621,81699.0
2019-01-29 15:00:00,16.27,16.28,16.26,16.27,53568.0,12.9621,12.9701,12.9541,12.9621,53568.0
2019-01-29 15:10:00,16.27,16.29,16.27,16.29,27528.0,12.9621,12.978,12.9621,12.978,27528.0
2019-01-29 15:20:00,16.29,16.3,16.28,16.3,44661.0,12.978,12.986,12.9701,12.986,44661.0
2019-01-29 15:30:00,16.29,16.3,16.29,16.29,55686.0,12.978,12.986,12.978,12.978,55686.0
2019-01-29 15:40:00,16.29,16.3,16.28,16.28,117045.0,12.978,12.986,12.9701,12.9701,117045.0
2019-01-29 15:50:00,16.28,16.29,16.27,16.29,160245.0,12.9701,12.978,12.9621,12.978,160245.0
2019-01-30 09:30:00,16.36,16.36,16.3,16.31,111237.0,13.0338,13.0338,12.986,12.994,111237.0
2019-01-30 09:40:00,16.32,16.32,16.28,16.28,47916.0,13.0019,13.0019,12.9701,12.9701,47916.0
2019-01-30 09:50:00,16.29,16.29,16.27,16.27,116550.0,12.978,12.978,12.9621,12.9621,116550.0
2019-01-30 10:00:00,16.27,16.27,16.26,16.27,52425.0,12.9621,12.9621,12.9541,12.9621,52425.0
2019-01-30 10:10:00,16.28,16.29,16.26,16.27,51369.0,12.9701,12.978,12.9541,12.9621,51369.0
2019-01-30 10:20:00,16.27,16.29,16.27,16.28,37776.0,12.9621,12.978,12.9621,12.9701,37776.0
2019-01-30 10:30:00,16.29,16.3,16.28,16.29,21234.0,12.978,12.986,12.9701,12.978,21234.0
2019-01-30 10:40:00,16.3,16.31,16.29,16.3,112029.0,12.986,12.994,12.978,12.986,112029.0
2019-01-30 10:50:00,16.29,16.3,16.28,16.29,71232.0,12.978,12.986,12.9701,12.978,71232.0
2019-01-30 11:00:00,16.3,16.33,16.3,16.33,84552.0,12.986,13.0099,12.986,13.0099,84552.0
2019-01-30 11:10:00,16.34,16.35,16.33,16.35,46416.0,13.0179,13.0259,13.0099,13.0259,46416.0
2019-01-30 11:20:00,16.35,16.35,16.34,16.34,37188.0,13.0259,13.0259,13.0179,13.0179,37188.0
2019-01-30 11:30:00,16.34,16.34,16.33,16.33,43959.0,13.0179,13.0179,13.0099,13.0099,43959.0
2019-01-30 11:40:00,16.33,16.35,16.33,16.35,34704.0,13.0099,13.0259,13.0099,13.0259,34704.0
2019-01-30 11:50:00,16.35,16.36,16.35,16.36,17103.0,13.0259,13.0338,13.0259,13.0338,17103.0
2019-01-30 12:00:00,16.36,16.37,16.36,16.37,21690.0,13.0338,13.0418,13.0338,13.0418,21690.0
2019-01-30 12:10:00,16.37,16.38,16.37,16.38,70137.0,13.0418,13.0498,13.0418,13.0498,70137.0
2019-01-30 12:20:00,16.38,16.38,16.36,16.37,79167.0,13.0498,13.0498,13.0338,13.0418,79167.0
2019-01-30 12:30:00,16.37,16.37,16.35,16.35,39057.0,13.0418,13.0418,13.0259,13.0259,39057.0
2019-01-30 12:40:00,16.35,16.35,16.34,16.35,91353.0,13.0259,13.0259,13.0179,13.0259,91353.0
2019-01-30 12:50:00,16.35,16.36,16.35,16.35,13980.0,13.0259,13.0338,13.0259,13.0259,13980.0
2019-01-30 13:00:00,16.35,16.35,16.34,16.35,21009.0,13.0259,13.0259,13.0179,13.0259,21009.0
2019-01-30 13:10:00,16.34,16.35,16.34,16.34,24042.0,13.0179,13.0259,13.0179,13.0179,24042.0
2019-01-30 13:20:00,16.34,16.34,16.33,16.34,21135.0,13.0179,13.0179,13.0099,13.0179,21135.0
2019-01-30 13:30:00,16.33,16.34,16.33,16.34,41310.0,13.0099,13.0179,13.0099,13.0179,41310.0
2019-01-30 13:40:00,16.34,16.34,16.31,16.32,29649.0,13.0179,13.0179,12.994,13.0019,29649.0
2019-01-30 13:50:00,16.32,16.33,16.31,16.33,65352.0,13.0019,13.0099,12.994,13.0099,65352.0
2019-01-30 14:00:00,16.33,16.43,16.32,16.42,454479.0,13.0099,13.0896,13.0019,13.0816,454479.0
2019-01-30 14:10:00,16.42,16.46,16.42,16.46,213696.0,13.0816,13.1135,13.0816,13.1135,213696.0
2019-01-30 14:20:00,16.46,16.49,16.45,16.45,146205.0,13.1135,13.1374,13.1055,13.1055,146205.0
2019-01-30 14:30:00,16.44,16.46,16.43,16.45,137901.0,13.0976,13.1135,13.0896,13.1055,137901.0
2019-01-30 14:40:00,16.44,16.47,16.43,16.47,185835.0,13.0976,13.1215,13.0896,13.1215,185835.0
2019-01-30 14:50:00,16.47,16.5,16.45,16.5,258336.0,13.1215,13.1454,13.1055,13.1454,258336.0
2019-01-30 15:00:00,16.5,16.5,16.45,16.45,150642.0,13.1454,13.1454,13.1055,13.1055,150642.0
2019-01-30 15:10:00,16.45,16.46,16.43,16.45,67134.0,13.1055,13.1135,13.0896,13.1055,67134.0
2019-01-30 15:20:00,16.45,16.46,16.44,16.44,93597.0,13.1055,13.1135,13.0976,13.0976,93597.0
2019-01-30 15:30:00,16.44,16.44,16.42,16.43,80511.0,13.0976,13.0976,13.0816,13.0896,80511.0
2019-01-30 15:40:00,16.42,16.44,16.41,16.44,150192.0,13.0816,13.0976,13.0737,13.0976,150192.0
2019-01-30 15:50:00,16.44,16.45,16.42,16.45,138069.0,13.0976,13.1055,13.0816,13.1055,138069.0
2019-01-31 09:30:00,16.46,16.46,16.42,16.44,92766.0,13.1135,13.1135,13.0816,13.0976,92766.0
2019-01-31 09:40:00,16.45,16.45,16.42,16.44,58470.0,13.1055,13.1055,13.0816,13.0976,58470.0
2019-01-31 09:50:00,16.45,16.47,16.44,16.47,61191.0,13.1055,13.1215,13.0976,13.1215,61191.0
2019-01-31 10:00:00,16.46,16.49,16.46,16.49,28395.0,13.1135,13.1374,13.1135,13.1374,28395.0
2019-01-31 10:10:00,16.49,16.52,16.49,16.52,128922.0,13.1374,13.1613,13.1374,13.1613,128922.0
2019-01-31 10:20:00,16.52,16.52,16.5,16.51,63675.0,13.1613,13.1613,13.1454,13.1533,63675.0
2019-01-31 10:30:00,16.52,16.53,16.52,16.53,32931.0,13.1613,13.1693,13.1613,13.1693,32931.0
2019-01-31 10:40:00,16.52,16.55,16.52,16.53,73449.0,13.1613,13.1852,13.1613,13.1693,73449.0
2019-01-31 10:50:00,16.53,16.54,16.51,16.52,54075.0,13.1693,13.1772,13.1533,13.1613,54075.0
2019-01-31 11:00:00,16.52,16.55,16.52,16.53,58872.0,13.1613,13.1852,13.1613,13.1693,58872.0
2019-01-31 11:10:00,16.53,16.54,16.52,16.53,62004.0,13.1693,13.1772,13.1613,13.1693,62004.0
2019-01-31 11:20:00,16.53,16.55,16.53,16.55,31503.0,13.1693,13.1852,13.1693,13.1852,31503.0
2019-01-31 11:30:00,16.54,16.55,16.54,16.55,54729.0,13.1772,13.1852,13.1772,13.1852,54729.0
2019-01-31 11:40:00,16.55,16.57,16.54,16.57,50076.0,13.1852,13.2011,13.1772,13.2011,50076.0
2019-01-31 11:50:00,16.57,16.59,16.56,16.59,54336.0,13.2011,13.2171,13.1932,13.2171,54336.0
2019-01-31 12:00:00,16.59,16.6,16.58,16.59,77580.0,13.2171,13.225,13.2091,13.2171,77580.0
2019-01-31 12:10:00,16.59,16.59,16.57,16.58,123285.0,13.2171,13.2171,13.2011,13.2091,123285.0
2019-01-31 12:20:00,16.58,16.58,16.57,16.57,59922.0,13.2091,13.2091,13.2011,13.2011,59922.0
2019-01-31 12:30:00,16.57,16.58,16.56,16.58,86454.0,13.2011,13.2091,13.1932,13.2091,86454.0
2019-01-31 12:40:00,16.58,16.58,16.54,16.54,106980.0,13.2091,13.2091,13.1772,13.1772,106980.0
2019-01-31 12:50:00,16.54,16.55,16.53,16.54,24582.0,13.1772,13.1852,13.1693,13.1772,24582.0
2019-01-31 13:00:00,16.54,16.56,16.53,16.55,51165.0,13.1772,13.1932,13.1693,13.1852,51165.0
2019-01-31 13:10:00,16.55,16.55,16.54,16.54,21870.0,13.1852,13.1852,13.1772,13.1772,21870.0
2019-01-31 13:20:00,16.54,16.55,16.54,16.54,46971.0,13.1772,13.1852,13.1772,13.1772,46971.0
2019-01-31 13:30:00,16.54,16.54,16.53,16.54,19965.0,13.1772,13.1772,13.1693,13.1772,19965.0
2019-01-31 13:40:00,16.54,16.55,16.53,16.55,49776.0,13.1772,13.1852,13.1693,13.1852,49776.0
2019-01-31 13:50:00,16.54,16.56,16.54,16.55,39852.0,13.1772,13.1932,13.1772,13.1852,39852.0
2019-01-31 14:00:00,16.56,16.56,16.56,16.56,35181.0,13.1932,13.1932,13.1932,13.1932,35181.0
2019-01-31 14:10:00,16.55,16.55,16.53,16.53,21000.0,13.1852,13.1852,13.1693,13.1693,21000.0
2019-01-31 14:20:00,16.54,16.55,16.53,16.54,36285.0,13.1772,13.1852,13.1693,13.1772,36285.0
2019-01-31 14:30:00,16.54,16.55,16.53,16.54,31485.0,13.1772,13.1852,13.1693,13.1772,31485.0
2019-01-31 14:40:00,16.54,16.56,16.54,16.55,29886.0,13.1772,13.1932,13.1772,13.1852,29886.0
2019-01-31 14:50:00,16.55,16.57,16.55,16.56,71814.0,13.1852,13.2011,13.1852,13.1932,71814.0
2019-01-31 15:00:00,16.55,16.55,16.54,16.54,33975.0,13.1852,13.1852,13.1772,13.1772,33975.0
2019-01-31 15:10:00,16.54,16.54,16.52,16.53,74982.0,13.1772,13.1772,13.1613,13.1693,74982.0
2019-01-31 15:20:00,16.53,16.54,16.52,16.54,112509.0,13.1693,13.1772,13.1613,13.1772,112509.0
2019-01-31 15:30:00,16.54,16.57,16.54,16.57,58821.0,13.1772,13.2011,13.1772,13.2011,58821.0
2019-01-31 15:40:00,16.56,16.58,16.56,16.58,720087.0,13.1932,13.2091,13.1932,13.2091,720087.0
2019-01-31 15:50:00,16.58,16.62,16.58,16.6,217374.0,13.2091,13.241,13.2091,13.225,217374.0
2019-02-01 09:30:00,16.64,16.65,16.59,16.61,106851.0,13.2569,13.2649,13.2171,13.233,106851.0
2019-02-01 09:40:00,16.61,16.61,16.59,16.59,85284.0,13.233,13.233,13.2171,13.2171,85284.0
2019-02-01 09:50:00,16.59,16.6,16.58,16.58,30147.0,13.2171,13.225,13.2091,13.2091,30147.0
2019-02-01 10:00:00,16.58,16.65,16.58,16.64,155361.0,13.2091,13.2649,13.2091,13.2569,155361.0
2019-02-01 10:10:00,16.65,16.66,16.64,16.65,45435.0,13.2649,13.2728,13.2569,13.2649,45435.0
2019-02-01 10:20:00,16.65,16.68,16.65,16.67,84693.0,13.2649,13.2888,13.2649,13.2808,84693.0
2019-02-01 10:30:00,16.67,16.68,16.66,16.67,75888.0,13.2808,13.2888,13.2728,13.2808,75888.0
2019-02-01 10:40:00,16.67,16.69,16.66,16.66,50295.0,13.2808,13.2967,13.2728,13.2728,50295.0
2019-02-01 10:50:00,16.65,16.66,16.61,16.61,45039.0,13.2649,13.2728,13.233,13.233,45039.0
2019-02-01 11:00:00,16.61,16.63,16.59,16.63,85428.0,13.233,13.2489,13.2171,13.2489,85428.0
2019-02-01 11:10:00,16.63,16.64,16.62,16.62,170031.0,13.2489,13.2569,13.241,13.241,170031.0
2019-02-01 11:20:00,16.62,16.65,16.62,16.64,38538.0,13.241,13.2649,13.241,13.2569,38538.0
2019-02-01 11:30:00,16.64,16.64,16.63,16.64,55989.0,13.2569,13.2569,13.2489,13.2569,55989.0
2019-02-01 11:40:00,16.64,16.65,16.64,16.65,22845.0,13.2569,13.2649,13.2569,13.2649,22845.0
2019-02-01 11:50:00,16.65,16.68,16.65,16.68,86151.0,13.2649,13.2888,13.2649,13.2888,86151.0
2019-02-01 12:00:00,16.68,16.68,16.66,16.66,29697.0,13.2888,13.2888,13.2728,13.2728,29697.0
2019-02-01 12:10:00,16.66,16.66,16.65,16.65,54765.0,13.2728,13.2728,13.2649,13.2649,54765.0
2019-02-01 12:20:00,16.64,16.64,16.62,16.63,79677.0,13.2569,13.2569,13.241,13.2489,79677.0
2019-02-01 12:30:00,16.63,16.64,16.62,16.62,53388.0,13.2489,13.2569,13.241,13.241,53388.0
2019-02-01 12:40:00,16.61,16.63,16.61,16.63,42339.0,13.233,13.2489,13.233,13.2489,42339.0
2019-02-01 12:50:00,16.63,16.63,16.62,16.63,15330.0,13.2489,13.2489,13.241,13.2489,15330.0
2019-02-01 13:00:00,16.63,16.64,16.63,16.64,44310.0,13.2489,13.2569,13.2489,13.2569,44310.0
2019-02-01 13:10:00,16.64,16.64,16.62,16.63,87960.0,13.2569,13.2569,13.241,13.2489,87960.0
2019-02-01 13:20:00,16.62,16.64,16.61,16.63,122502.0,13.241,13.2569,13.233,13.2489,122502.0
2019-02-01 13:30:00,16.63,16.65,16.63,16.65,63636.0,13.2489,13.2649,13.2489,13.2649,63636.0
2019-02-01 13:40:00,16.64,16.65,16.62,16.63,26799.0,13.2569,13.2649,13.241,13.2489,26799.0
2019-02-01 13:50:00,16.63,16.64,16.63,16.64,232026.0,13.2489,13.2569,13.2489,13.2569,232026.0
2019-02-01 14:00:00,16.64,16.64,16.61,16.62,141777.0,13.2569,13.2569,13.233,13.241,141777.0
2019-02-01 14:10:00,16.62,16.62,16.6,16.6,152832.0,13.241,13.241,13.225,13.225,152832.0
2019-02-01 14:20:00,16.6,16.61,16.6,16.6,86286.0,13.225,13.233,13.225,13.225,86286.0
2019-02-01 14:30:00,16.6,16.62,16.6,16.61,67458.0,13.225,13.241,13.225,13.233,67458.0
2019-02-01 14:40:00,16.61,16.62,16.6,16.61,45984.0,13.233,13.241,13.225,13.233,45984.0
2019-02-01 14:50:00,16.61,16.61,16.58,16.59,56994.0,13.233,13.233,13.2091,13.2171,56994.0
2019-02-01 15:00:00,16.59,16.6,16.58,16.58,72507.0,13.2171,13.225,13.2091,13.2091,72507.0
2019-02-01 15:10:00,16.58,16.6,16.58,16.6,107976.0,13.2091,13.225,13.2091,13.225,107976.0
2019-02-01 15:20:00,16.6,16.6,16.59,16.6,21858.0,13.225,13.225,13.2171,13.225,21858.0
2019-02-01 15:30:00,16.61,16.63,16.61,16.62,93153.0,13.233,13.2489,13.233,13.241,93153.0
2019-02-01 15:40:00,16.62,16.63,16.62,16.62,54063.0,13.241,13.2489,13.241,13.241,54063.0
2019-02-01 15:50:00,16.62,16.65,16.61,16.65,174660.0,13.241,13.2649,13.233,13.2649,174660.0
2019-02-04 09:30:00,16.64,16.65,16.59,16.6,153591.0,13.2569,13.2649,13.2171,13.225,153591.0
2019-02-04 09:40:00,16.6,16.65,16.6,16.64,40422.0,13.225,13.2649,13.225,13.2569,40422.0
2019-02-04 09:50:00,16.64,16.65,16.63,16.63,31185.0,13.2569,13.2649,13.2489,13.2489,31185.0
2019-02-04 10:00:00,16.62,16.62,16.58,16.58,83232.0,13.241,13.241,13.2091,13.2091,83232.0
2019-02-04 10:10:00,16.58,16.62,16.58,16.6,29865.0,13.2091,13.241,13.2091,13.225,29865.0
2019-02-04 10:20:00,16.6,16.61,16.58,16.59,41064.0,13.225,13.233,13.2091,13.2171,41064.0
2019-02-04 10:30:00,16.58,16.6,16.58,16.6,33876.0,13.2091,13.225,13.2091,13.225,33876.0
2019-02-04 10:40:00,16.6,16.62,16.6,16.61,35571.0,13.225,13.241,13.225,13.233,35571.0
2019-02-04 10:50:00,16.62,16.62,16.6,16.61,23988.0,13.241,13.241,13.225,13.233,23988.0
2019-02-04 11:00:00,16.61,16.63,16.61,16.61,37896.0,13.233,13.2489,13.233,13.233,37896.0
2019-02-04 11:10:00,16.61,16.62,16.61,16.62,69789.0,13.233,13.241,13.233,13.241,69789.0
2019-02-04 11:20:00,16.62,16.63,16.61,16.63,21705.0,13.241,13.2489,13.233,13.2489,21705.0
2019-02-04 11:30:00,16.63,16.64,16.63,16.63,149448.0,13.2489,13.2569,13.2489,13.2489,149448.0
2019-02-04 11:40:00,16.64,16.65,16.63,16.65,72321.0,13.2569,13.2649,13.2489,13.2649,72321.0
2019-02-04 11:50:00,16.65,16.65,16.65,16.65,73566.0,13.2649,13.2649,13.2649,13.2649,73566.0
2019-02-04 12:00:00,16.65,16.66,16.65,16.65,27483.0,13.2649,13.2728,13.2649,13.2649,27483.0
2019-02-04 12:10:00,16.66,16.66,16.65,16.66,46338.0,13.2728,13.2728,13.2649,13.2728,46338.0
2019-02-04 12:20:00,16.66,16.66,16.65,16.66,26541.0,13.2728,13.2728,13.2649,13.2728,26541.0
2019-02-04 12:30:00,16.65,16.66,16.65,16.66,79014.0,13.2649,13.2728,13.2649,13.2728,79014.0
2019-02-04 12:40:00,16.66,16.66,16.65,16.65,102018.0,13.2728,13.2728,13.2649,13.2649,102018.0
2019-02-04 12:50:00,16.65,16.66,16.65,16.66,20970.0,13.2649,13.2728,13.2649,13.2728,20970.0
2019-02-04 13:00:00,16.66,16.67,16.66,16.67,28959.0,13.2728,13.2808,13.2728,13.2808,28959.0
2019-02-04 13:10:00,16.67,16.68,16.67,16.68,27696.0,13.2808,13.2888,13.2808,13.2888,27696.0
2019-02-04 13:20:00,16.68,16.68,16.67,16.67,15786.0,13.2888,13.2888,13.2808,13.2808,15786.0
2019-02-04 13:30:00,16.67,16.67,16.66,16.67,25329.0,13.2808,13.2808,13.2728,13.2808,25329.0
2019-02-04 13:40:00,16.67,16.69,16.67,16.68,44670.0,13.2808,13.2967,13.2808,13.2888,44670.0
2019-02-04 13:50:00,16.69,16.7,16.69,16.69,56562.0,13.2967,13.3047,13.2967,13.2967,56562.0
2019-02-04 14:00:00,16.69,16.7,16.69,16.7,41739.0,13.2967,13.3047,13.2967,13.3047,41739.0
2019-02-04 14:10:00,16.7,16.7,16.69,16.69,64998.0,13.3047,13.3047,13.2967,13.2967,64998.0
2019-02-04 14:20:00,16.69,16.7,16.69,16.7,402138.0,13.2967,13.3047,13.2967,13.3047,402138.0
2019-02-04 14:30:00,16.7,16.7,16.69,16.69,42495.0,13.3047,13.3047,13.2967,13.2967,42495.0
2019-02-04 14:40:00,16.69,16.7,16.68,16.68,44406.0,13.2967,13.3047,13.2888,13.2888,44406.0
2019-02-04 14:50:00,16.69,16.69,16.68,16.69,62154.0,13.2967,13.2967,13.2888,13.2967,62154.0
2019-02-04 15:00:00,16.69,16.69,16.68,16.69,34398.0,13.2967,13.2967,13.2888,13.2967,34398.0
2019-02-04 15:10:00,16.69,16.7,16.69,16.69,280845.0,13.2967,13.3047,13.2967,13.2967,280845.0
2019-02-04 15:20:00,16.7,16.7,16.69,16.69,50172.0,13.3047,13.3047,13.2967,13.2967,50172.0
2019-02-04 15:30:00,16.69,16.7,16.68,16.69,58668.0,13.2967,13.3047,13.2888,13.2967,58668.0
2019-02-04 15:40:00,16.69,16.71,16.69,16.7,77274.0,13.2967,13.3127,13.2967,13.3047,77274.0
2019-02-04 15:50:00,16.7,16.74,16.69,16.73,96402.0,13.3047,13.3366,13.2967,13.3286,96402.0
2019-02-05 09:30:00,16.76,16.76,16.73,16.74,77934.0,13.3525,13.3525,13.3286,13.3366,77934.0
2019-02-05 09:40:00,16.74,16.74,16.73,16.74,35658.0,13.3366,13.3366,13.3286,13.3366,35658.0
2019-02-05 09:50:00,16.74,16.76,16.73,16.76,98160.0,13.3366,13.3525,13.3286,13.3525,98160.0
2019-02-05 10:00:00,16.76,16.76,16.74,16.75,40191.0,13.3525,13.3525,13.3366,13.3445,40191.0
2019-02-05 10:10:00,16.74,16.76,16.74,16.75,63696.0,13.3366,13.3525,13.3366,13.3445,63696.0
2019-02-05 10:20:00,16.76,16.76,16.74,16.76,23406.0,13.3525,13.3525,13.3366,13.3525,23406.0
2019-02-05 10:30:00,16.76,16.78,16.75,16.77,38010.0,13.3525,13.3684,13.3445,13.3605,38010.0
2019-02-05 10:40:00,16.77,16.79,16.77,16.77,18861.0,13.3605,13.3764,13.3605,13.3605,18861.0
2019-02-05 10:50:00,16.78,16.79,16.78,16.79,35400.0,13.3684,13.3764,13.3684,13.3764,35400.0
2019-02-05 11:00:00,16.79,16.8,16.78,16.78,67413.0,13.3764,13.3844,13.3684,13.3684,67413.0
2019-02-05 11:10:00,16.79,16.79,16.76,16.77,33234.0,13.3764,13.3764,13.3525,13.3605,33234.0
2019-02-05 11:20:00,16.77,16.77,16.75,16.76,22137.0,13.3605,13.3605,13.3445,13.3525,22137.0
2019-02-05 11:30:00,16.75,16.77,16.75,16.76,15564.0,13.3445,13.3605,13.3445,13.3525,15564.0
2019-02-05 11:40:00,16.76,16.77,16.75,16.76,29337.0,13.3525,13.3605,13.3445,13.3525,29337.0
2019-02-05 11:50:00,16.76,16.77,16.75,16.77,28632.0,13.3525,13.3605,13.3445,13.3605,28632.0
2019-02-05 12:00:00,16.76,16.77,16.75,16.75,41550.0,13.3525,13.3605,13.3445,13.3445,41550.0
2019-02-05 12:10:00,16.75,16.76,16.75,16.75,34500.0,13.3445,13.3525,13.3445,13.3445,34500.0
2019-02-05 12:20:00,16.74,16.74,16.73,16.74,40383.0,13.3366,13.3366,13.3286,13.3366,40383.0
2019-02-05 12:30:00,16.74,16.74,16.73,16.74,41049.0,13.3366,13.3366,13.3286,13.3366,41049.0
2019-02-05 12:40:00,16.74,16.74,16.73,16.73,134619.0,13.3366,13.3366,13.3286,13.3286,134619.0
2019-02-05 12:50:00,16.73,16.74,16.71,16.71,47514.0,13.3286,13.3366,13.3127,13.3127,47514.0
2019-02-05 13:00:00,16.72,16.72,16.71,16.71,43401.0,13.3206,13.3206,13.3127,13.3127,43401.0
2019-02-05 13:10:00,16.71,16.72,16.71,16.72,36489.0,13.3127,13.3206,13.3127,13.3206,36489.0
2019-02-05 13:20:00,16.72,16.74,16.72,16.74,29121.0,13.3206,13.3366,13.3206,13.3366,29121.0
2019-02-05 13:30:00,16.74,16.74,16.73,16.74,20865.0,13.3366,13.3366,13.3286,13.3366,20865.0
2019-02-05 13:40:00,16.73,16.74,16.73,16.74,44508.0,13.3286,13.3366,13.3286,13.3366,44508.0
2019-02-05 13:50:00,16.74,16.74,16.73,16.74,49641.0,13.3366,13.3366,13.3286,13.3366,49641.0
2019-02-05 14:00:00,16.74,16.78,16.74,16.78,40929.0,13.3366,13.3684,13.3366,13.3684,40929.0
2019-02-05 14:10:00,16.78,16.78,16.77,16.78,14502.0,13.3684,13.3684,13.3605,13.3684,14502.0
2019-02-05 14:20:00,16.78,16.78,16.76,16.76,48567.0,13.3684,13.3684,13.3525,13.3525,48567.0
2019-02-05 14:30:00,16.76,16.77,16.76,16.77,71760.0,13.3525,13.3605,13.3525,13.3605,71760.0
2019-02-05 14:40:00,16.77,16.78,16.76,16.78,53208.0,13.3605,13.3684,13.3525,13.3684,53208.0
2019-02-05 14:50:00,16.78,16.79,16.78,16.78,41412.0,13.3684,13.3764,13.3684,13.3684,41412.0
2019-02-05 15:00:00,16.79,16.79,16.77,16.78,34194.0,13.3764,13.3764,13.3605,13.3684,34194.0
2019-02-05 15:10:00,16.78,16.78,16.77,16.78,72567.0,13.3684,13.3684,13.3605,13.3684,72567.0
2019-02-05 15:20:00,16.78,16.79,16.78,16.78,93303.0,13.3684,13.3764,13.3684,13.3684,93303.0
2019-02-05 15:30:00,16.79,16.79,16.78,16.79,36138.0,13.3764,13.3764,13.3684,13.3764,36138.0
2019-02-05 15:40:00,16.79,16.8,16.77,16.77,147438.0,13.3764,13.3844,13.3605,13.3605,147438.0
2019-02-05 15:50:00,16.77,16.79,16.77,16.78,120675.0,13.3605,13.3764,13.3605,13.3684,120675.0
2019-02-06 09:30:00,16.78,16.83,16.78,16.79,129378.0,13.3684,13.4083,13.3684,13.3764,129378.0
2019-02-06 09:40:00,16.79,16.81,16.79,16.8,33900.0,13.3764,13.3923,13.3764,13.3844,33900.0
2019-02-06 09:50:00,16.81,16.83,16.81,16.82,30831.0,13.3923,13.4083,13.3923,13.4003,30831.0
2019-02-06 10:00:00,16.82,16.83,16.81,16.82,107514.0,13.4003,13.4083,13.3923,13.4003,107514.0
2019-02-06 10:10:00,16.82,16.82,16.8,16.81,16593.0,13.4003,13.4003,13.3844,13.3923,16593.0
2019-02-06 10:20:00,16.82,16.83,16.81,16.82,39147.0,13.4003,13.4083,13.3923,13.4003,39147.0
2019-02-06 10:30:00,16.82,16.83,16.81,16.83,17670.0,13.4003,13.4083,13.3923,13.4083,17670.0
2019-02-06 10:40:00,16.83,16.84,16.83,16.84,23715.0,13.4083,13.4162,13.4083,13.4162,23715.0
2019-02-06 10:50:00,16.83,16.85,16.83,16.84,38223.0,13.4083,13.4242,13.4083,13.4162,38223.0
2019-02-06 11:00:00,16.84,16.85,16.84,16.84,61650.0,13.4162,13.4242,13.4162,13.4162,61650.0
2019-02-06 11:10:00,16.84,16.84,16.83,16.83,53421.0,13.4162,13.4162,13.4083,13.4083,53421.0
2019-02-06 11:20:00,16.83,16.84,16.8,16.82,204495.0,13.4083,13.4162,13.3844,13.4003,204495.0
2019-02-06 11:30:00,16.83,16.84,16.82,16.84,41820.0,13.4083,13.4162,13.4003,13.4162,41820.0
2019-02-06 11:40:00,16.84,16.85,16.84,16.84,50298.0,13.4162,13.4242,13.4162,13.4162,50298.0
2019-02-06 11:50:00,16.84,16.84,16.83,16.84,47505.0,13.4162,13.4162,13.4083,13.4162,47505.0
2019-02-06 12:00:00,16.84,16.84,16.82,16.82,38973.0,13.4162,13.4162,13.4003,13.4003,38973.0
2019-02-06 12:10:00,16.82,16.83,16.82,16.83,21192.0,13.4003,13.4083,13.4003,13.4083,21192.0
2019-02-06 12:20:00,16.83,16.84,16.83,16.83,16803.0,13.4083,13.4162,13.4083,13.4083,16803.0
2019-02-06 12:30:00,16.83,16.83,16.83,16.83,21879.0,13.4083,13.4083,13.4083,13.4083,21879.0
2019-02-06 12:40:00,16.83,16.84,16.83,16.84,80451.0,13.4083,13.4162,13.4083,13.4162,80451.0
2019-02-06 12:50:00,16.83,16.84,16.83,16.84,31467.0,13.4083,13.4162,13.4083,13.4162,31467.0
2019-02-06 13:00:00,16.84,16.85,16.84,16.85,39510.0,13.4162,13.4242,13.4162,13.4242,39510.0
2019-02-06 13:10:00,16.84,16.85,16.84,16.85,31860.0,13.4162,13.4242,13.4162,13.4242,31860.0
2019-02-06 13:20:00,16.85,16.85,16.84,16.85,11865.0,13.4242,13.4242,13.4162,13.4242,11865.0
2019-02-06 13:30:00,16.85,16.86,16.84,16.86,23079.0,13.4242,13.4322,13.4162,13.4322,23079.0
2019-02-06 13:40:00,16.86,16.86,16.85,16.85,17250.0,13.4322,13.4322,13.4242,13.4242,17250.0
2019-02-06 13:50:00,16.85,16.86,16.85,16.85,36126.0,13.4242,13.4322,13.4242,13.4242,36126.0
2019-02-06 14:00:00,16.85,16.85,16.82,16.83,55275.0,13.4242,13.4242,13.4003,13.4083,55275.0
2019-02-06 14:10:00,16.83,16.83,16.82,16.82,30723.0,13.4083,13.4083,13.4003,13.4003,30723.0
2019-02-06 14:20:00,16.83,16.84,16.82,16.84,21381.0,13.4083,13.4162,13.4003,13.4162,21381.0
2019-02-06 14:30:00,16.83,16.84,16.82,16.82,42945.0,13.4083,13.4162,13.4003,13.4003,42945.0
2019-02-06 14:40:00,16.82,16.83,16.82,16.83,73335.0,13.4003,13.4083,13.4003,13.4083,73335.0
2019-02-06 14:50:00,16.84,16.84,16.83,16.84,34584.0,13.4162,13.4162,13.4083,13.4162,34584.0
2019-02-06 15:00:00,16.84,16.84,16.83,16.84,18594.0,13.4162,13.4162,13.4083,13.4162,18594.0
2019-02-06 15:10:00,16.84,16.85,16.84,16.84,39696.0,13.4162,13.4242,13.4162,13.4162,39696.0
2019-02-06 15:20:00,16.84,16.85,16.84,16.85,50964.0,13.4162,13.4242,13.4162,13.4242,50964.0
2019-02-06 15:30:00,16.85,16.85,16.83,16.84,92061.0,13.4242,13.4242,13.4083,13.4162,92061.0
2019-02-06 15:40:00,16.84,16.85,16.83,16.84,41799.0,13.4162,13.4242,13.4083,13.4162,41799.0
2019-02-06 15:50:00,16.85,16.85,16.83,16.84,91098.0,13.4242,13.4242,13.4083,13.4162,91098.0
2019-02-07 09:30:00,16.75,16.75,16.72,16.73,107418.0,13.3445,13.3445,13.3206,13.3286,107418.0
2019-02-07 09:40:00,16.72,16.73,16.71,16.72,45588.0,13.3206,13.3286,13.3127,13.3206,45588.0
2019-02-07 09:50:00,16.72,16.73,16.72,16.73,33396.0,13.3206,13.3286,13.3206,13.3286,33396.0
2019-02-07 10:00:00,16.73,16.73,16.72,16.72,20484.0,13.3286,13.3286,13.3206,13.3206,20484.0
2019-02-07 10:10:00,16.73,16.76,16.73,16.74,48354.0,13.3286,13.3525,13.3286,13.3366,48354.0
2019-02-07 10:20:00,16.74,16.79,16.74,16.79,70209.0,13.3366,13.3764,13.3366,13.3764,70209.0
2019-02-07 10:30:00,16.79,16.8,16.77,16.78,78792.0,13.3764,13.3844,13.3605,13.3684,78792.0
2019-02-07 10:40:00,16.78,16.78,16.75,16.75,37980.0,13.3684,13.3684,13.3445,13.3445,37980.0
2019-02-07 10:50:00,16.75,16.75,16.7,16.7,73539.0,13.3445,13.3445,13.3047,13.3047,73539.0
2019-02-07 11:00:00,16.7,16.7,16.69,16.69,62094.0,13.3047,13.3047,13.2967,13.2967,62094.0
2019-02-07 11:10:00,16.69,16.7,16.67,16.67,28563.0,13.2967,13.3047,13.2808,13.2808,28563.0
2019-02-07 11:20:00,16.68,16.68,16.66,16.66,61098.0,13.2888,13.2888,13.2728,13.2728,61098.0
2019-02-07 11:30:00,16.66,16.66,16.61,16.65,100713.0,13.2728,13.2728,13.233,13.2649,100713.0
2019-02-07 11:40:00,16.65,16.66,16.63,16.63,31197.0,13.2649,13.2728,13.2489,13.2489,31197.0
2019-02-07 11:50:00,16.63,16.65,16.61,16.61,84588.0,13.2489,13.2649,13.233,13.233,84588.0
2019-02-07 12:00:00,16.61,16.64,16.6,16.64,51273.0,13.233,13.2569,13.225,13.2569,51273.0
2019-02-07 12:10:00,16.63,16.64,16.62,16.63,19887.0,13.2489,13.2569,13.241,13.2489,19887.0
2019-02-07 12:20:00,16.63,16.65,16.62,16.62,89592.0,13.2489,13.2649,13.241,13.241,89592.0
2019-02-07 12:30:00,16.62,16.65,16.62,16.65,12969.0,13.241,13.2649,13.241,13.2649,12969.0
2019-02-07 12:40:00,16.65,16.65,16.61,16.62,80985.0,13.2649,13.2649,13.233,13.241,80985.0
2019-02-07 12:50:00,16.62,16.62,16.6,16.61,51246.0,13.241,13.241,13.225,13.233,51246.0
2019-02-07 13:00:00,16.62,16.67,16.62,16.66,37971.0,13.241,13.2808,13.241,13.2728,37971.0
2019-02-07 13:10:00,16.66,16.66,16.65,16.65,30267.0,13.2728,13.2728,13.2649,13.2649,30267.0
2019-02-07 13:20:00,16.65,16.67,16.65,16.67,26124.0,13.2649,13.2808,13.2649,13.2808,26124.0
2019-02-07 13:30:00,16.67,16.69,16.67,16.68,39585.0,13.2808,13.2967,13.2808,13.2888,39585.0
2019-02-07 13:40:00,16.68,16.68,16.66,16.67,61212.0,13.2888,13.2888,13.2728,13.2808,61212.0
2019-02-07 13:50:00,16.67,16.68,16.66,16.68,60471.0,13.2808,13.2888,13.2728,13.2888,60471.0
2019-02-07 14:00:00,16.67,16.67,16.66,16.66,74061.0,13.2808,13.2808,13.2728,13.2728,74061.0
2019-02-07 14:10:00,16.66,16.66,16.63,16.64,46710.0,13.2728,13.2728,13.2489,13.2569,46710.0
2019-02-07 14:20:00,16.64,16.69,16.64,16.69,57399.0,13.2569,13.2967,13.2569,13.2967,57399.0
2019-02-07 14:30:00,16.69,16.69,16.67,16.68,42717.0,13.2967,13.2967,13.2808,13.2888,42717.0
2019-02-07 14:40:00,16.67,16.67,16.65,16.66,22191.0,13.2808,13.2808,13.2649,13.2728,22191.0
2019-02-07 14:50:00,16.66,16.67,16.65,16.67,30390.0,13.2728,13.2808,13.2649,13.2808,30390.0
2019-02-07 15:00:00,16.67,16.68,16.65,16.66,23337.0,13.2808,13.2888,13.2649,13.2728,23337.0
2019-02-07 15:10:00,16.66,16.67,16.65,16.66,106143.0,13.2728,13.2808,13.2649,13.2728,106143.0
2019-02-07 15:20:00,16.66,16.68,16.66,16.68,93414.0,13.2728,13.2888,13.2728,13.2888,93414.0
2019-02-07 15:30:00,16.67,16.68,16.65,16.68,88368.0,13.2808,13.2888,13.2649,13.2888,88368.0
2019-02-07 15:40:00,16.68,16.71,16.68,16.7,63087.0,13.2888,13.3127,13.2888,13.3047,63087.0
2019-02-07 15:50:00,16.71,16.72,16.7,16.72,184638.0,13.3127,13.3206,13.3047,13.3206,184638.0
2019-02-08 09:30:00,16.65,16.69,16.65,16.68,48252.0,13.2649,13.2967,13.2649,13.2888,48252.0
2019-02-08 09:40:00,16.68,16.68,16.64,16.66,136560.0,13.2888,13.2888,13.2569,13.2728,136560.0
2019-02-08 09:50:00,16.66,16.67,16.63,16.63,59112.0,13.2728,13.2808,13.2489,13.2489,59112.0
2019-02-08 10:00:00,16.62,16.64,16.61,16.63,75864.0,13.241,13.2569,13.233,13.2489,75864.0
2019-02-08 10:10:00,16.63,16.63,16.59,16.6,58158.0,13.2489,13.2489,13.2171,13.225,58158.0
2019-02-08 10:20:00,16.59,16.62,16.59,16.62,47562.0,13.2171,13.241,13.2171,13.241,47562.0
2019-02-08 10:30:00,16.61,16.63,16.61,16.62,51654.0,13.233,13.2489,13.233,13.241,51654.0
2019-02-08 10:40:00,16.62,16.63,16.6,16.61,48846.0,13.241,13.2489,13.225,13.233,48846.0
2019-02-08 10:50:00,16.61,16.61,16.6,16.61,42534.0,13.233,13.233,13.225,13.233,42534.0
2019-02-08 11:00:00,16.6,16.61,16.57,16.58,55443.0,13.225,13.233,13.2011,13.2091,55443.0
2019-02-08 11:10:00,16.58,16.6,16.58,16.58,64659.0,13.2091,13.225,13.2091,13.2091,64659.0
2019-02-08 11:20:00,16.59,16.61,16.58,16.59,62211.0,13.2171,13.233,13.2091,13.2171,62211.0
2019-02-08 11:30:00,16.6,16.6,16.58,16.59,35979.0,13.225,13.225,13.2091,13.2171,35979.0
2019-02-08 11:40:00,16.59,16.61,16.57,16.58,72771.0,13.2171,13.233,13.2011,13.2091,72771.0
2019-02-08 11:50:00,16.59,16.61,16.57,16.61,39768.0,13.2171,13.233,13.2011,13.233,39768.0
2019-02-08 12:00:00,16.61,16.62,16.6,16.6,34116.0,13.233,13.241,13.225,13.225,34116.0
2019-02-08 12:10:00,16.6,16.6,16.59,16.6,44199.0,13.225,13.225,13.2171,13.225,44199.0
2019-02-08 12:20:00,16.6,16.61,16.6,16.6,25842.0,13.225,13.233,13.225,13.225,25842.0
2019-02-08 12:30:00,16.6,16.62,16.6,16.61,13236.0,13.225,13.241,13.225,13.233,13236.0
2019-02-08 12:40:00,16.62,16.63,16.61,16.62,20964.0,13.241,13.2489,13.233,13.241,20964.0
2019-02-08 12:50:00,16.63,16.63,16.62,16.62,86604.0,13.2489,13.2489,13.241,13.241,86604.0
2019-02-08 13:00:00,16.62,16.63,16.62,16.63,10674.0,13.241,13.2489,13.241,13.2489,10674.0
2019-02-08 13:10:00,16.63,16.64,16.63,16.63,18558.0,13.2489,13.2569,13.2489,13.2489,18558.0
2019-02-08 13:20:00,16.63,16.64,16.63,16.63,34548.0,13.2489,13.2569,13.2489,13.2489,34548.0
2019-02-08 13:30:00,16.63,16.64,16.63,16.63,26640.0,13.2489,13.2569,13.2489,13.2489,26640.0
2019-02-08 13:40:00,16.63,16.64,16.63,16.64,12444.0,13.2489,13.2569,13.2489,13.2569,12444.0
2019-02-08 13:50:00,16.64,16.65,16.64,16.65,27483.0,13.2569,13.2649,13.2569,13.2649,27483.0
2019-02-08 14:00:00,16.65,16.66,16.64,16.65,29742.0,13.2649,13.2728,13.2569,13.2649,29742.0
2019-02-08 14:10:00,16.66,16.67,16.66,16.67,15759.0,13.2728,13.2808,13.2728,13.2808,15759.0
2019-02-08 14:20:00,16.67,16.68,16.67,16.67,24210.0,13.2808,13.2888,13.2808,13.2808,24210.0
2019-02-08 14:30:00,16.67,16.68,16.67,16.67,30990.0,13.2808,13.2888,13.2808,13.2808,30990.0
2019-02-08 14:40:00,16.67,16.68,16.67,16.68,27249.0,13.2808,13.2888,13.2808,13.2888,27249.0
2019-02-08 14:50:00,16.68,16.68,16.67,16.67,31440.0,13.2888,13.2888,13.2808,13.2808,31440.0
2019-02-08 15:00:00,16.67,16.67,16.66,16.67,43533.0,13.2808,13.2808,13.2728,13.2808,43533.0
2019-02-08 15:10:00,16.67,16.69,16.67,16.69,135558.0,13.2808,13.2967,13.2808,13.2967,135558.0
2019-02-08 15:20:00,16.69,16.7,16.68,16.69,71892.0,13.2967,13.3047,13.2888,13.2967,71892.0
2019-02-08 15:30:00,16.69,16.69,16.68,16.69,52812.0,13.2967,13.2967,13.2888,13.2967,52812.0
2019-02-08 15:40:00,16.69,16.69,16.67,16.68,131928.0,13.2967,13.2967,13.2808,13.2888,131928.0
2019-02-08 15:50:00,16.68,16.73,16.68,16.73,229584.0,13.2888,13.3286,13.2888,13.3286,229584.0
2019-02-11 09:30:00,16.78,16.8,16.76,16.78,161574.0,13.3684,13.3844,13.3525,13.3684,161574.0
2019-02-11 09:40:00,16.78,16.78,16.77,16.77,24159.0,13.3684,13.3684,13.3605,13.3605,24159.0
2019-02-11 09:50:00,16.77,16.77,16.76,16.76,30618.0,13.3605,13.3605,13.3525,13.3525,30618.0
2019-02-11 10:00:00,16.76,16.78,16.75,16.76,52068.0,13.3525,13.3684,13.3445,13.3525,52068.0
2019-02-11 10:10:00,16.76,16.77,16.75,16.77,22209.0,13.3525,13.3605,13.3445,13.3605,22209.0
2019-02-11 10:20:00,16.76,16.77,16.72,16.73,39399.0,13.3525,13.3605,13.3206,13.3286,39399.0
2019-02-11 10:30:00,16.73,16.74,16.72,16.74,71970.0,13.3286,13.3366,13.3206,13.3366,71970.0
2019-02-11 10:40:00,16.73,16.76,16.73,16.75,69870.0,13.3286,13.3525,13.3286,13.3445,69870.0
2019-02-11 10:50:00,16.75,16.75,16.74,16.74,22341.0,13.3445,13.3445,13.3366,13.3366,22341.0
2019-02-11 11:00:00,16.75,16.75,16.72,16.72,24396.0,13.3445,13.3445,13.3206,13.3206,24396.0
2019-02-11 11:10:00,16.72,16.74,16.72,16.74,27570.0,13.3206,13.3366,13.3206,13.3366,27570.0
2019-02-11 11:20:00,16.74,16.75,16.74,16.74,37908.0,13.3366,13.3445,13.3366,13.3366,37908.0
2019-02-11 11:30:00,16.74,16.74,16.73,16.73,21423.0,13.3366,13.3366,13.3286,13.3286,21423.0
2019-02-11 11:40:00,16.73,16.75,16.73,16.75,24933.0,13.3286,13.3445,13.3286,13.3445,24933.0
2019-02-11 11:50:00,16.74,16.74,16.73,16.74,18786.0,13.3366,13.3366,13.3286,13.3366,18786.0
2019-02-11 12:00:00,16.74,16.76,16.74,16.76,13416.0,13.3366,13.3525,13.3366,13.3525,13416.0
2019-02-11 12:10:00,16.76,16.76,16.74,16.74,32151.0,13.3525,13.3525,13.3366,13.3366,32151.0
2019-02-11 12:20:00,16.74,16.76,16.74,16.75,71178.0,13.3366,13.3525,13.3366,13.3445,71178.0
2019-02-11 12:30:00,16.76,16.76,16.75,16.75,49890.0,13.3525,13.3525,13.3445,13.3445,49890.0
2019-02-11 12:40:00,16.75,16.76,16.74,16.75,87204.0,13.3445,13.3525,13.3366,13.3445,87204.0
2019-02-11 12:50:00,16.75,16.76,16.74,16.76,32619.0,13.3445,13.3525,13.3366,13.3525,32619.0
2019-02-11 13:00:00,16.75,16.76,16.75,16.76,13497.0,13.3445,13.3525,13.3445,13.3525,13497.0
2019-02-11 13:10:00,16.76,16.76,16.75,16.75,27843.0,13.3525,13.3525,13.3445,13.3445,27843.0
2019-02-11 13:20:00,16.76,16.76,16.75,16.75,28818.0,13.3525,13.3525,13.3445,13.3445,28818.0
2019-02-11 13:30:00,16.74,16.75,16.74,16.74,11613.0,13.3366,13.3445,13.3366,13.3366,11613.0
2019-02-11 13:40:00,16.74,16.74,16.73,16.74,12198.0,13.3366,13.3366,13.3286,13.3366,12198.0
2019-02-11 13:50:00,16.74,16.74,16.74,16.74,53361.0,13.3366,13.3366,13.3366,13.3366,53361.0
2019-02-11 14:00:00,16.74,16.75,16.74,16.74,33234.0,13.3366,13.3445,13.3366,13.3366,33234.0
2019-02-11 14:10:00,16.74,16.75,16.74,16.74,21453.0,13.3366,13.3445,13.3366,13.3366,21453.0
2019-02-11 14:20:00,16.74,16.75,16.74,16.74,24597.0,13.3366,13.3445,13.3366,13.3366,24597.0
2019-02-11 14:30:00,16.75,16.75,16.74,16.74,62190.0,13.3445,13.3445,13.3366,13.3366,62190.0
2019-02-11 14:40:00,16.74,16.76,16.73,16.73,15288.0,13.3366,13.3525,13.3286,13.3286,15288.0
2019-02-11 14:50:00,16.73,16.75,16.73,16.74,23832.0,13.3286,13.3445,13.3286,13.3366,23832.0
2019-02-11 15:00:00,16.75,16.75,16.74,16.75,15492.0,13.3445,13.3445,13.3366,13.3445,15492.0
2019-02-11 15:10:00,16.76,16.76,16.75,16.75,36057.0,13.3525,13.3525,13.3445,13.3445,36057.0
2019-02-11 15:20:00,16.75,16.77,16.75,16.77,39135.0,13.3445,13.3605,13.3445,13.3605,39135.0
2019-02-11 15:30:00,16.77,16.77,16.75,16.76,31422.0,13.3605,13.3605,13.3445,13.3525,31422.0
2019-02-11 15:40:00,16.75,16.76,16.75,16.75,51915.0,13.3445,13.3525,13.3445,13.3445,51915.0
2019-02-11 15:50:00,16.76,16.78,16.75,16.77,99555.0,13.3525,13.3684,13.3445,13.3605,99555.0
2019-02-12 09:30:00,16.88,16.9,16.87,16.9,154194.0,13.4481,13.464,13.4401,13.464,154194.0
2019-02-12 09:40:00,16.9,16.92,16.9,16.92,83802.0,13.464,13.48,13.464,13.48,83802.0
2019-02-12 09:50:00,16.92,16.92,16.9,16.91,29013.0,13.48,13.48,13.464,13.472,29013.0
2019-02-12 10:00:00,16.92,16.93,16.91,16.92,89205.0,13.48,13.4879,13.472,13.48,89205.0
2019-02-12 10:10:00,16.92,16.93,16.91,16.93,11379.0,13.48,13.4879,13.472,13.4879,11379.0
2019-02-12 10:20:00,16.92,16.93,16.91,16.91,29778.0,13.48,13.4879,13.472,13.472,29778.0
2019-02-12 10:30:00,16.92,16.92,16.9,16.9,30993.0,13.48,13.48,13.464,13.464,30993.0
2019-02-12 10:40:00,16.9,16.91,16.9,16.91,17523.0,13.464,13.472,13.464,13.472,17523.0
2019-02-12 10:50:00,16.91,16.94,16.91,16.94,15147.0,13.472,13.4959,13.472,13.4959,15147.0
2019-02-12 11:00:00,16.94,16.96,16.94,16.95,84993.0,13.4959,13.5118,13.4959,13.5039,84993.0
2019-02-12 11:10:00,16.95,16.97,16.95,16.97,21114.0,13.5039,13.5198,13.5039,13.5198,21114.0
2019-02-12 11:20:00,16.97,16.97,16.96,16.97,32676.0,13.5198,13.5198,13.5118,13.5198,32676.0
2019-02-12 11:30:00,16.97,16.97,16.96,16.97,51699.0,13.5198,13.5198,13.5118,13.5198,51699.0
2019-02-12 11:40:00,16.97,16.98,16.96,16.97,38367.0,13.5198,13.5278,13.5118,13.5198,38367.0
2019-02-12 11:50:00,16.97,16.99,16.97,16.99,31494.0,13.5198,13.5357,13.5198,13.5357,31494.0
2019-02-12 12:00:00,16.99,17.0,16.98,16.99,72780.0,13.5357,13.5437,13.5278,13.5357,72780.0
2019-02-12 12:10:00,16.99,16.99,16.96,16.97,63876.0,13.5357,13.5357,13.5118,13.5198,63876.0
2019-02-12 12:20:00,16.97,16.98,16.97,16.98,42816.0,13.5198,13.5278,13.5198,13.5278,42816.0
2019-02-12 12:30:00,16.98,16.99,16.98,16.98,20139.0,13.5278,13.5357,13.5278,13.5278,20139.0
2019-02-12 12:40:00,16.99,16.99,16.97,16.97,90381.0,13.5357,13.5357,13.5198,13.5198,90381.0
2019-02-12 12:50:00,16.97,16.99,16.97,16.99,33690.0,13.5198,13.5357,13.5198,13.5357,33690.0
2019-02-12 13:00:00,16.99,17.0,16.99,17.0,33057.0,13.5357,13.5437,13.5357,13.5437,33057.0
2019-02-12 13:10:00,17.0,17.0,16.99,17.0,47895.0,13.5437,13.5437,13.5357,13.5437,47895.0
2019-02-12 13:20:00,17.0,17.01,17.0,17.01,29562.0,13.5437,13.5517,13.5437,13.5517,29562.0
2019-02-12 13:30:00,17.01,17.03,17.01,17.02,65712.0,13.5517,13.5676,13.5517,13.5596,65712.0
2019-02-12 13:40:00,17.02,17.03,17.02,17.02,47850.0,13.5596,13.5676,13.5596,13.5596,47850.0
2019-02-12 13:50:00,17.02,17.03,17.02,17.03,28851.0,13.5596,13.5676,13.5596,13.5676,28851.0
2019-02-12 14:00:00,17.03,17.03,17.02,17.02,45054.0,13.5676,13.5676,13.5596,13.5596,45054.0
2019-02-12 14:10:00,17.02,17.02,17.01,17.01,87255.0,13.5596,13.5596,13.5517,13.5517,87255.0
2019-02-12 14:20:00,17.01,17.02,17.01,17.02,29424.0,13.5517,13.5596,13.5517,13.5596,29424.0
2019-02-12 14:30:00,17.01,17.01,17.0,17.01,65244.0,13.5517,13.5517,13.5437,13.5517,65244.0
2019-02-12 14:40:00,17.01,17.02,17.0,17.01,67749.0,13.5517,13.5596,13.5437,13.5517,67749.0
2019-02-12 14:50:00,17.01,17.01,17.01,17.01,79899.0,13.5517,13.5517,13.5517,13.5517,79899.0
2019-02-12 15:00:00,17.01,17.01,17.0,17.01,94053.0,13.5517,13.5517,13.5437,13.5517,94053.0
2019-02-12 15:10:00,17.01,17.01,17.0,17.0,122967.0,13.5517,13.5517,13.5437,13.5437,122967.0
2019-02-12 15:20:00,17.0,17.02,17.0,17.01,73485.0,13.5437,13.5596,13.5437,13.5517,73485.0
2019-02-12 15:30:00,17.01,17.01,16.99,16.99,62325.0,13.5517,13.5517,13.5357,13.5357,62325.0
2019-02-12 15:40:00,16.99,17.0,16.98,16.98,71709.0,13.5357,13.5437,13.5278,13.5278,71709.0
2019-02-12 15:50:00,16.99,17.01,16.98,17.01,175143.0,13.5357,13.5517,13.5278,13.5517,175143.0
2019-02-13 09:30:00,17.05,17.09,17.05,17.09,105861.0,13.5835,13.6154,13.5835,13.6154,105861.0
2019-02-13 09:40:00,17.09,17.11,17.09,17.1,73635.0,13.6154,13.6313,13.6154,13.6234,73635.0
2019-02-13 09:50:00,17.1,17.1,17.08,17.08,92052.0,13.6234,13.6234,13.6074,13.6074,92052.0
2019-02-13 10:00:00,17.08,17.08,17.07,17.07,28464.0,13.6074,13.6074,13.5995,13.5995,28464.0
2019-02-13 10:10:00,17.08,17.08,17.07,17.07,27426.0,13.6074,13.6074,13.5995,13.5995,27426.0
2019-02-13 10:20:00,17.07,17.09,17.07,17.08,27678.0,13.5995,13.6154,13.5995,13.6074,27678.0
2019-02-13 10:30:00,17.08,17.09,17.07,17.08,60186.0,13.6074,13.6154,13.5995,13.6074,60186.0
2019-02-13 10:40:00,17.08,17.09,17.08,17.09,19548.0,13.6074,13.6154,13.6074,13.6154,19548.0
2019-02-13 10:50:00,17.09,17.1,17.08,17.09,52506.0,13.6154,13.6234,13.6074,13.6154,52506.0
2019-02-13 11:00:00,17.09,17.1,17.09,17.09,31038.0,13.6154,13.6234,13.6154,13.6154,31038.0
2019-02-13 11:10:00,17.09,17.09,17.07,17.07,52794.0,13.6154,13.6154,13.5995,13.5995,52794.0
2019-02-13 11:20:00,17.07,17.07,17.05,17.05,41856.0,13.5995,13.5995,13.5835,13.5835,41856.0
2019-02-13 11:30:00,17.05,17.05,17.04,17.04,31962.0,13.5835,13.5835,13.5756,13.5756,31962.0
2019-02-13 11:40:00,17.04,17.05,17.03,17.05,78138.0,13.5756,13.5835,13.5676,13.5835,78138.0
2019-02-13 11:50:00,17.05,17.06,17.05,17.06,11943.0,13.5835,13.5915,13.5835,13.5915,11943.0
2019-02-13 12:00:00,17.06,17.06,17.05,17.06,20301.0,13.5915,13.5915,13.5835,13.5915,20301.0
2019-02-13 12:10:00,17.05,17.05,17.05,17.05,72444.0,13.5835,13.5835,13.5835,13.5835,72444.0
2019-02-13 12:20:00,17.04,17.05,17.04,17.05,41019.0,13.5756,13.5835,13.5756,13.5835,41019.0
2019-02-13 12:30:00,17.04,17.05,17.04,17.05,28725.0,13.5756,13.5835,13.5756,13.5835,28725.0
2019-02-13 12:40:00,17.05,17.06,17.05,17.05,25146.0,13.5835,13.5915,13.5835,13.5835,25146.0
2019-02-13 12:50:00,17.05,17.05,17.04,17.05,12639.0,13.5835,13.5835,13.5756,13.5835,12639.0
2019-02-13 13:00:00,17.05,17.06,17.04,17.06,22821.0,13.5835,13.5915,13.5756,13.5915,22821.0
2019-02-13 13:10:00,17.06,17.06,17.05,17.06,25362.0,13.5915,13.5915,13.5835,13.5915,25362.0
2019-02-13 13:20:00,17.06,17.07,17.06,17.07,24360.0,13.5915,13.5995,13.5915,13.5995,24360.0
2019-02-13 13:30:00,17.06,17.07,17.06,17.06,26094.0,13.5915,13.5995,13.5915,13.5915,26094.0
2019-02-13 13:40:00,17.06,17.07,17.06,17.06,35778.0,13.5915,13.5995,13.5915,13.5915,35778.0
2019-02-13 13:50:00,17.06,17.07,17.06,17.06,33216.0,13.5915,13.5995,13.5915,13.5915,33216.0
2019-02-13 14:00:00,17.07,17.08,17.07,17.08,101550.0,13.5995,13.6074,13.5995,13.6074,101550.0
2019-02-13 14:10:00,17.08,17.08,17.07,17.08,15516.0,13.6074,13.6074,13.5995,13.6074,15516.0
2019-02-13 14:20:00,17.08,17.08,17.07,17.08,23052.0,13.6074,13.6074,13.5995,13.6074,23052.0
2019-02-13 14:30:00,17.08,17.09,17.08,17.08,118572.0,13.6074,13.6154,13.6074,13.6074,118572.0
2019-02-13 14:40:00,17.08,17.1,17.08,17.1,59175.0,13.6074,13.6234,13.6074,13.6234,59175.0
2019-02-13 14:50:00,17.1,17.11,17.1,17.1,32307.0,13.6234,13.6313,13.6234,13.6234,32307.0
2019-02-13 15:00:00,17.1,17.11,17.09,17.1,241386.0,13.6234,13.6313,13.6154,13.6234,241386.0
2019-02-13 15:10:00,17.1,17.11,17.1,17.11,61932.0,13.6234,13.6313,13.6234,13.6313,61932.0
2019-02-13 15:20:00,17.11,17.11,17.1,17.11,25464.0,13.6313,13.6313,13.6234,13.6313,25464.0
2019-02-13 15:30:00,17.12,17.13,17.12,17.12,62907.0,13.6393,13.6473,13.6393,13.6393,62907.0
2019-02-13 15:40:00,17.12,17.12,17.08,17.09,106521.0,13.6393,13.6393,13.6074,13.6154,106521.0
2019-02-13 15:50:00,17.09,17.11,17.09,17.1,148353.0,13.6154,13.6313,13.6154,13.6234,148353.0
2019-02-14 09:30:00,17.04,17.04,16.98,17.0,180501.0,13.5756,13.5756,13.5278,13.5437,180501.0
2019-02-14 09:40:00,17.0,17.01,16.97,17.0,117555.0,13.5437,13.5517,13.5198,13.5437,117555.0
2019-02-14 09:50:00,16.99,17.02,16.99,17.02,75657.0,13.5357,13.5596,13.5357,13.5596,75657.0
2019-02-14 10:00:00,17.01,17.04,17.01,17.03,65910.0,13.5517,13.5756,13.5517,13.5676,65910.0
2019-02-14 10:10:00,17.03,17.06,17.03,17.06,62832.0,13.5676,13.5915,13.5676,13.5915,62832.0
2019-02-14 10:20:00,17.07,17.07,17.05,17.07,34644.0,13.5995,13.5995,13.5835,13.5995,34644.0
2019-02-14 10:30:00,17.07,17.09,17.02,17.03,100062.0,13.5995,13.6154,13.5596,13.5676,100062.0
2019-02-14 10:40:00,17.03,17.07,17.03,17.06,46854.0,13.5676,13.5995,13.5676,13.5915,46854.0
2019-02-14 10:50:00,17.06,17.06,17.03,17.04,45978.0,13.5915,13.5915,13.5676,13.5756,45978.0
2019-02-14 11:00:00,17.04,17.05,17.01,17.03,52380.0,13.5756,13.5835,13.5517,13.5676,52380.0
2019-02-14 11:10:00,17.04,17.04,17.02,17.03,68487.0,13.5756,13.5756,13.5596,13.5676,68487.0
2019-02-14 11:20:00,17.02,17.03,17.01,17.01,28335.0,13.5596,13.5676,13.5517,13.5517,28335.0
2019-02-14 11:30:00,17.01,17.02,17.0,17.01,119817.0,13.5517,13.5596,13.5437,13.5517,119817.0
2019-02-14 11:40:00,17.02,17.05,17.01,17.04,52797.0,13.5596,13.5835,13.5517,13.5756,52797.0
2019-02-14 11:50:00,17.04,17.05,17.04,17.05,71100.0,13.5756,13.5835,13.5756,13.5835,71100.0
2019-02-14 12:00:00,17.04,17.06,17.04,17.06,73944.0,13.5756,13.5915,13.5756,13.5915,73944.0
2019-02-14 12:10:00,17.06,17.08,17.05,17.08,102954.0,13.5915,13.6074,13.5835,13.6074,102954.0
2019-02-14 12:20:00,17.08,17.1,17.08,17.09,19710.0,13.6074,13.6234,13.6074,13.6154,19710.0
2019-02-14 12:30:00,17.08,17.09,17.08,17.08,97581.0,13.6074,13.6154,13.6074,13.6074,97581.0
2019-02-14 12:40:00,17.08,17.09,17.08,17.08,51360.0,13.6074,13.6154,13.6074,13.6074,51360.0
2019-02-14 12:50:00,17.08,17.09,17.08,17.08,41019.0,13.6074,13.6154,13.6074,13.6074,41019.0
2019-02-14 13:00:00,17.09,17.09,17.08,17.08,11856.0,13.6154,13.6154,13.6074,13.6074,11856.0
2019-02-14 13:10:00,17.08,17.09,17.08,17.08,16536.0,13.6074,13.6154,13.6074,13.6074,16536.0
2019-02-14 13:20:00,17.08,17.09,17.07,17.09,13155.0,13.6074,13.6154,13.5995,13.6154,13155.0
2019-02-14 13:30:00,17.09,17.09,17.09,17.09,11709.0,13.6154,13.6154,13.6154,13.6154,11709.0
2019-02-14 13:40:00,17.09,17.1,17.08,17.09,48132.0,13.6154,13.6234,13.6074,13.6154,48132.0
2019-02-14 13:50:00,17.09,17.09,17.08,17.08,56427.0,13.6154,13.6154,13.6074,13.6074,56427.0
2019-02-14 14:00:00,17.08,17.09,17.07,17.09,27825.0,13.6074,13.6154,13.5995,13.6154,27825.0
2019-02-14 14:10:00,17.09,17.09,17.08,17.09,23775.0,13.6154,13.6154,13.6074,13.6154,23775.0
2019-02-14 14:20:00,17.09,17.1,17.08,17.09,25128.0,13.6154,13.6234,13.6074,13.6154,25128.0
2019-02-14 14:30:00,17.09,17.09,17.08,17.09,54462.0,13.6154,13.6154,13.6074,13.6154,54462.0
2019-02-14 14:40:00,17.08,17.09,17.08,17.09,34080.0,13.6074,13.6154,13.6074,13.6154,34080.0
2019-02-14 14:50:00,17.08,17.08,17.06,17.07,42630.0,13.6074,13.6074,13.5915,13.5995,42630.0
2019-02-14 15:00:00,17.07,17.11,17.07,17.07,43683.0,13.5995,13.6313,13.5995,13.5995,43683.0
2019-02-14 15:10:00,17.07,17.07,17.05,17.07,23976.0,13.5995,13.5995,13.5835,13.5995,23976.0
2019-02-14 15:20:00,17.06,17.07,17.06,17.07,26088.0,13.5915,13.5995,13.5915,13.5995,26088.0
2019-02-14 15:30:00,17.07,17.1,17.07,17.1,78309.0,13.5995,13.6234,13.5995,13.6234,78309.0
2019-02-14 15:40:00,17.1,17.1,17.06,17.07,48234.0,13.6234,13.6234,13.5915,13.5995,48234.0
2019-02-14 15:50:00,17.06,17.07,17.04,17.04,185610.0,13.5915,13.5995,13.5756,13.5756,185610.0
2019-02-15 09:30:00,17.16,17.18,17.15,17.17,94809.0,13.6712,13.6871,13.6632,13.6791,94809.0
2019-02-15 09:40:00,17.17,17.2,17.16,17.2,40356.0,13.6791,13.703,13.6712,13.703,40356.0
2019-02-15 09:50:00,17.19,17.2,17.18,17.19,42006.0,13.6951,13.703,13.6871,13.6951,42006.0
2019-02-15 10:00:00,17.18,17.19,17.17,17.19,60957.0,13.6871,13.6951,13.6791,13.6951,60957.0
2019-02-15 10:10:00,17.18,17.19,17.18,17.19,41919.0,13.6871,13.6951,13.6871,13.6951,41919.0
2019-02-15 10:20:00,17.2,17.21,17.19,17.2,58353.0,13.703,13.711,13.6951,13.703,58353.0
2019-02-15 10:30:00,17.2,17.21,17.2,17.2,41604.0,13.703,13.711,13.703,13.703,41604.0
2019-02-15 10:40:00,17.21,17.22,17.2,17.2,45465.0,13.711,13.719,13.703,13.703,45465.0
2019-02-15 10:50:00,17.2,17.2,17.18,17.18,66273.0,13.703,13.703,13.6871,13.6871,66273.0
2019-02-15 11:00:00,17.18,17.21,17.18,17.19,67317.0,13.6871,13.711,13.6871,13.6951,67317.0
2019-02-15 11:10:00,17.18,17.18,17.17,17.17,19977.0,13.6871,13.6871,13.6791,13.6791,19977.0
2019-02-15 11:20:00,17.17,17.2,17.17,17.2,17283.0,13.6791,13.703,13.6791,13.703,17283.0
2019-02-15 11:30:00,17.2,17.2,17.19,17.19,52077.0,13.703,13.703,13.6951,13.6951,52077.0
2019-02-15 11:40:00,17.2,17.2,17.19,17.2,70569.0,13.703,13.703,13.6951,13.703,70569.0
2019-02-15 11:50:00,17.2,17.21,17.2,17.21,138051.0,13.703,13.711,13.703,13.711,138051.0
2019-02-15 12:00:00,17.21,17.21,17.19,17.2,46413.0,13.711,13.711,13.6951,13.703,46413.0
2019-02-15 12:10:00,17.2,17.21,17.2,17.21,33267.0,13.703,13.711,13.703,13.711,33267.0
2019-02-15 12:20:00,17.21,17.21,17.2,17.2,21351.0,13.711,13.711,13.703,13.703,21351.0
2019-02-15 12:30:00,17.2,17.21,17.2,17.2,20856.0,13.703,13.711,13.703,13.703,20856.0
2019-02-15 12:40:00,17.21,17.21,17.2,17.2,19140.0,13.711,13.711,13.703,13.703,19140.0
2019-02-15 12:50:00,17.2,17.2,17.2,17.2,30639.0,13.703,13.703,13.703,13.703,30639.0
2019-02-15 13:00:00,17.2,17.21,17.19,17.19,131211.0,13.703,13.711,13.6951,13.6951,131211.0
2019-02-15 13:10:00,17.19,17.19,17.19,17.19,34752.0,13.6951,13.6951,13.6951,13.6951,34752.0
2019-02-15 13:20:00,17.19,17.19,17.18,17.18,40944.0,13.6951,13.6951,13.6871,13.6871,40944.0
2019-02-15 13:30:00,17.18,17.19,17.18,17.18,21144.0,13.6871,13.6951,13.6871,13.6871,21144.0
2019-02-15 13:40:00,17.18,17.19,17.18,17.19,62586.0,13.6871,13.6951,13.6871,13.6951,62586.0
2019-02-15 13:50:00,17.19,17.2,17.19,17.19,21411.0,13.6951,13.703,13.6951,13.6951,21411.0
2019-02-15 14:00:00,17.19,17.2,17.19,17.2,15459.0,13.6951,13.703,13.6951,13.703,15459.0
2019-02-15 14:10:00,17.2,17.21,17.19,17.21,58797.0,13.703,13.711,13.6951,13.711,58797.0
2019-02-15 14:20:00,17.2,17.21,17.2,17.2,20979.0,13.703,13.711,13.703,13.703,20979.0
2019-02-15 14:30:00,17.2,17.21,17.2,17.21,32199.0,13.703,13.711,13.703,13.711,32199.0
2019-02-15 14:40:00,17.21,17.21,17.21,17.21,26376.0,13.711,13.711,13.711,13.711,26376.0
2019-02-15 14:50:00,17.21,17.22,17.2,17.21,61086.0,13.711,13.719,13.703,13.711,61086.0
2019-02-15 15:00:00,17.21,17.21,17.2,17.2,22197.0,13.711,13.711,13.703,13.703,22197.0
2019-02-15 15:10:00,17.2,17.2,17.19,17.19,42954.0,13.703,13.703,13.6951,13.6951,42954.0
2019-02-15 15:20:00,17.19,17.2,17.18,17.2,38331.0,13.6951,13.703,13.6871,13.703,38331.0
2019-02-15 15:30:00,17.19,17.21,17.19,17.21,55221.0,13.6951,13.711,13.6951,13.711,55221.0
2019-02-15 15:40:00,17.21,17.24,17.21,17.23,85902.0,13.711,13.7349,13.711,13.7269,85902.0
2019-02-15 15:50:00,17.23,17.24,17.21,17.24,104118.0,13.7269,13.7349,13.711,13.7349,104118.0
2019-02-19 09:30:00,17.22,17.25,17.22,17.25,204027.0,13.719,13.7429,13.719,13.7429,204027.0
2019-02-19 09:40:00,17.26,17.27,17.25,17.27,45711.0,13.7508,13.7588,13.7429,13.7588,45711.0
2019-02-19 09:50:00,17.27,17.27,17.26,17.26,35436.0,13.7588,13.7588,13.7508,13.7508,35436.0
2019-02-19 10:00:00,17.26,17.26,17.25,17.25,41001.0,13.7508,13.7508,13.7429,13.7429,41001.0
2019-02-19 10:10:00,17.26,17.28,17.26,17.27,35859.0,13.7508,13.7668,13.7508,13.7588,35859.0
2019-02-19 10:20:00,17.27,17.28,17.27,17.28,30030.0,13.7588,13.7668,13.7588,13.7668,30030.0
2019-02-19 10:30:00,17.27,17.28,17.24,17.25,31953.0,13.7588,13.7668,13.7349,13.7429,31953.0
2019-02-19 10:40:00,17.24,17.27,17.24,17.26,33534.0,13.7349,13.7588,13.7349,13.7508,33534.0
2019-02-19 10:50:00,17.26,17.27,17.26,17.26,17160.0,13.7508,13.7588,13.7508,13.7508,17160.0
2019-02-19 11:00:00,17.27,17.28,17.27,17.28,21099.0,13.7588,13.7668,13.7588,13.7668,21099.0
2019-02-19 11:10:00,17.28,17.29,17.27,17.28,46716.0,13.7668,13.7747,13.7588,13.7668,46716.0
2019-02-19 11:20:00,17.28,17.29,17.27,17.27,66015.0,13.7668,13.7747,13.7588,13.7588,66015.0
2019-02-19 11:30:00,17.27,17.3,17.27,17.29,20694.0,13.7588,13.7827,13.7588,13.7747,20694.0
2019-02-19 11:40:00,17.29,17.32,17.29,17.31,50931.0,13.7747,13.7986,13.7747,13.7907,50931.0
2019-02-19 11:50:00,17.31,17.33,17.31,17.33,29157.0,13.7907,13.8066,13.7907,13.8066,29157.0
2019-02-19 12:00:00,17.33,17.33,17.32,17.32,16341.0,13.8066,13.8066,13.7986,13.7986,16341.0
2019-02-19 12:10:00,17.32,17.32,17.32,17.32,87336.0,13.7986,13.7986,13.7986,13.7986,87336.0
2019-02-19 12:20:00,17.32,17.33,17.31,17.32,35475.0,13.7986,13.8066,13.7907,13.7986,35475.0
2019-02-19 12:30:00,17.32,17.32,17.31,17.32,19836.0,13.7986,13.7986,13.7907,13.7986,19836.0
2019-02-19 12:40:00,17.32,17.33,17.32,17.32,20985.0,13.7986,13.8066,13.7986,13.7986,20985.0
2019-02-19 12:50:00,17.32,17.33,17.32,17.33,29385.0,13.7986,13.8066,13.7986,13.8066,29385.0
2019-02-19 13:00:00,17.33,17.33,17.31,17.32,16446.0,13.8066,13.8066,13.7907,13.7986,16446.0
2019-02-19 13:10:00,17.32,17.32,17.31,17.32,38703.0,13.7986,13.7986,13.7907,13.7986,38703.0
2019-02-19 13:20:00,17.32,17.32,17.31,17.32,15729.0,13.7986,13.7986,13.7907,13.7986,15729.0
2019-02-19 13:30:00,17.32,17.32,17.31,17.32,45381.0,13.7986,13.7986,13.7907,13.7986,45381.0
2019-02-19 13:40:00,17.32,17.33,17.32,17.32,23181.0,13.7986,13.8066,13.7986,13.7986,23181.0
2019-02-19 13:50:00,17.33,17.33,17.32,17.32,44016.0,13.8066,13.8066,13.7986,13.7986,44016.0
2019-02-19 14:00:00,17.33,17.33,17.32,17.33,33876.0,13.8066,13.8066,13.7986,13.8066,33876.0
2019-02-19 14:10:00,17.33,17.33,17.33,17.33,27420.0,13.8066,13.8066,13.8066,13.8066,27420.0
2019-02-19 14:20:00,17.33,17.35,17.33,17.34,127749.0,13.8066,13.8225,13.8066,13.8146,127749.0
2019-02-19 14:30:00,17.34,17.35,17.34,17.35,41787.0,13.8146,13.8225,13.8146,13.8225,41787.0
2019-02-19 14:40:00,17.35,17.36,17.35,17.36,21288.0,13.8225,13.8305,13.8225,13.8305,21288.0
2019-02-19 14:50:00,17.35,17.36,17.35,17.36,43422.0,13.8225,13.8305,13.8225,13.8305,43422.0
2019-02-19 15:00:00,17.36,17.36,17.35,17.36,44070.0,13.8305,13.8305,13.8225,13.8305,44070.0
2019-02-19 15:10:00,17.35,17.35,17.35,17.35,486885.0,13.8225,13.8225,13.8225,13.8225,486885.0
2019-02-19 15:20:00,17.35,17.35,17.33,17.34,40119.0,13.8225,13.8225,13.8066,13.8146,40119.0
2019-02-19 15:30:00,17.33,17.35,17.33,17.34,39309.0,13.8066,13.8225,13.8066,13.8146,39309.0
2019-02-19 15:40:00,17.34,17.35,17.32,17.32,53628.0,13.8146,13.8225,13.7986,13.7986,53628.0
2019-02-19 15:50:00,17.32,17.33,17.3,17.3,79242.0,13.7986,13.8066,13.7827,13.7827,79242.0
2019-02-20 09:30:00,17.28,17.29,17.26,17.28,100776.0,13.7668,13.7747,13.7508,13.7668,100776.0
2019-02-20 09:40:00,17.29,17.29,17.27,17.27,56175.0,13.7747,13.7747,13.7588,13.7588,56175.0
2019-02-20 09:50:00,17.26,17.28,17.26,17.27,34269.0,13.7508,13.7668,13.7508,13.7588,34269.0
2019-02-20 10:00:00,17.26,17.26,17.26,17.26,27843.0,13.7508,13.7508,13.7508,13.7508,27843.0
2019-02-20 10:10:00,17.26,17.28,17.25,17.27,50217.0,13.7508,13.7668,13.7429,13.7588,50217.0
2019-02-20 10:20:00,17.27,17.28,17.26,17.27,28590.0,13.7588,13.7668,13.7508,13.7588,28590.0
2019-02-20 10:30:00,17.27,17.28,17.27,17.28,21066.0,13.7588,13.7668,13.7588,13.7668,21066.0
2019-02-20 10:40:00,17.28,17.29,17.27,17.28,42291.0,13.7668,13.7747,13.7588,13.7668,42291.0
2019-02-20 10:50:00,17.28,17.28,17.26,17.26,26316.0,13.7668,13.7668,13.7508,13.7508,26316.0
2019-02-20 11:00:00,17.26,17.27,17.26,17.26,86964.0,13.7508,13.7588,13.7508,13.7508,86964.0
2019-02-20 11:10:00,17.26,17.27,17.26,17.26,16803.0,13.7508,13.7588,13.7508,13.7508,16803.0
2019-02-20 11:20:00,17.26,17.27,17.26,17.26,14313.0,13.7508,13.7588,13.7508,13.7508,14313.0
2019-02-20 11:30:00,17.26,17.27,17.26,17.27,26118.0,13.7508,13.7588,13.7508,13.7588,26118.0
2019-02-20 11:40:00,17.27,17.28,17.27,17.28,44274.0,13.7588,13.7668,13.7588,13.7668,44274.0
2019-02-20 11:50:00,17.28,17.29,17.27,17.27,22305.0,13.7668,13.7747,13.7588,13.7588,22305.0
2019-02-20 12:00:00,17.27,17.28,17.25,17.26,38460.0,13.7588,13.7668,13.7429,13.7508,38460.0
2019-02-20 12:10:00,17.26,17.27,17.26,17.27,21552.0,13.7508,13.7588,13.7508,13.7588,21552.0
2019-02-20 12:20:00,17.28,17.28,17.25,17.25,175119.0,13.7668,13.7668,13.7429,13.7429,175119.0
2019-02-20 12:30:00,17.25,17.27,17.25,17.27,38310.0,13.7429,13.7588,13.7429,13.7588,38310.0
2019-02-20 12:40:00,17.27,17.27,17.26,17.26,18564.0,13.7588,13.7588,13.7508,13.7508,18564.0
2019-02-20 12:50:00,17.26,17.26,17.25,17.26,22965.0,13.7508,13.7508,13.7429,13.7508,22965.0
2019-02-20 13:00:00,17.26,17.27,17.25,17.27,40671.0,13.7508,13.7588,13.7429,13.7588,40671.0
2019-02-20 13:10:00,17.27,17.28,17.26,17.28,38223.0,13.7588,13.7668,13.7508,13.7668,38223.0
2019-02-20 13:20:00,17.28,17.29,17.27,17.28,23526.0,13.7668,13.7747,13.7588,13.7668,23526.0
2019-02-20 13:30:00,17.29,17.29,17.28,17.28,40377.0,13.7747,13.7747,13.7668,13.7668,40377.0
2019-02-20 13:40:00,17.29,17.3,17.28,17.3,13662.0,13.7747,13.7827,13.7668,13.7827,13662.0
2019-02-20 13:50:00,17.3,17.31,17.29,17.3,97329.0,13.7827,13.7907,13.7747,13.7827,97329.0
2019-02-20 14:00:00,17.3,17.32,17.28,17.29,101622.0,13.7827,13.7986,13.7668,13.7747,101622.0
2019-02-20 14:10:00,17.29,17.29,17.26,17.26,79548.0,13.7747,13.7747,13.7508,13.7508,79548.0
2019-02-20 14:20:00,17.26,17.28,17.24,17.27,48270.0,13.7508,13.7668,13.7349,13.7588,48270.0
2019-02-20 14:30:00,17.27,17.31,17.27,17.3,110358.0,13.7588,13.7907,13.7588,13.7827,110358.0
2019-02-20 14:40:00,17.3,17.31,17.29,17.3,18876.0,13.7827,13.7907,13.7747,13.7827,18876.0
2019-02-20 14:50:00,17.3,17.31,17.3,17.3,29832.0,13.7827,13.7907,13.7827,13.7827,29832.0
2019-02-20 15:00:00,17.3,17.3,17.29,17.3,394869.0,13.7827,13.7827,13.7747,13.7827,394869.0
2019-02-20 15:10:00,17.3,17.31,17.29,17.3,61953.0,13.7827,13.7907,13.7747,13.7827,61953.0
2019-02-20 15:20:00,17.3,17.31,17.29,17.29,48483.0,13.7827,13.7907,13.7747,13.7747,48483.0
2019-02-20 15:30:00,17.3,17.3,17.29,17.3,61986.0,13.7827,13.7827,13.7747,13.7827,61986.0
2019-02-20 15:40:00,17.3,17.3,17.28,17.29,103932.0,13.7827,13.7827,13.7668,13.7747,103932.0
2019-02-20 15:50:00,17.29,17.3,17.28,17.3,133539.0,13.7747,13.7827,13.7668,13.7827,133539.0
2019-02-21 09:30:00,17.27,17.27,17.22,17.24,114576.0,13.7588,13.7588,13.719,13.7349,114576.0
2019-02-21 09:40:00,17.24,17.25,17.22,17.23,58908.0,13.7349,13.7429,13.719,13.7269,58908.0
2019-02-21 09:50:00,17.23,17.25,17.23,17.25,56319.0,13.7269,13.7429,13.7269,13.7429,56319.0
2019-02-21 10:00:00,17.25,17.26,17.23,17.25,54732.0,13.7429,13.7508,13.7269,13.7429,54732.0
2019-02-21 10:10:00,17.25,17.26,17.23,17.26,51459.0,13.7429,13.7508,13.7269,13.7508,51459.0
2019-02-21 10:20:00,17.26,17.26,17.23,17.23,36129.0,13.7508,13.7508,13.7269,13.7269,36129.0
2019-02-21 10:30:00,17.24,17.24,17.24,17.24,23853.0,13.7349,13.7349,13.7349,13.7349,23853.0
2019-02-21 10:40:00,17.24,17.26,17.24,17.25,23880.0,13.7349,13.7508,13.7349,13.7429,23880.0
2019-02-21 10:50:00,17.24,17.25,17.24,17.24,28527.0,13.7349,13.7429,13.7349,13.7349,28527.0
2019-02-21 11:00:00,17.25,17.27,17.24,17.25,29016.0,13.7429,13.7588,13.7349,13.7429,29016.0
2019-02-21 11:10:00,17.25,17.27,17.25,17.26,46401.0,13.7429,13.7588,13.7429,13.7508,46401.0
2019-02-21 11:20:00,17.26,17.26,17.24,17.24,48939.0,13.7508,13.7508,13.7349,13.7349,48939.0
2019-02-21 11:30:00,17.25,17.26,17.24,17.26,32685.0,13.7429,13.7508,13.7349,13.7508,32685.0
2019-02-21 11:40:00,17.26,17.27,17.25,17.26,46983.0,13.7508,13.7588,13.7429,13.7508,46983.0
2019-02-21 11:50:00,17.26,17.29,17.26,17.29,20499.0,13.7508,13.7747,13.7508,13.7747,20499.0
2019-02-21 12:00:00,17.29,17.29,17.28,17.28,18861.0,13.7747,13.7747,13.7668,13.7668,18861.0
2019-02-21 12:10:00,17.28,17.28,17.27,17.28,36252.0,13.7668,13.7668,13.7588,13.7668,36252.0
2019-02-21 12:20:00,17.28,17.29,17.28,17.28,43035.0,13.7668,13.7747,13.7668,13.7668,43035.0
2019-02-21 12:30:00,17.29,17.3,17.28,17.29,25710.0,13.7747,13.7827,13.7668,13.7747,25710.0
2019-02-21 12:40:00,17.29,17.3,17.28,17.29,28149.0,13.7747,13.7827,13.7668,13.7747,28149.0
2019-02-21 12:50:00,17.29,17.3,17.29,17.3,24678.0,13.7747,13.7827,13.7747,13.7827,24678.0
2019-02-21 13:00:00,17.3,17.3,17.29,17.29,25140.0,13.7827,13.7827,13.7747,13.7747,25140.0
2019-02-21 13:10:00,17.29,17.29,17.28,17.28,18636.0,13.7747,13.7747,13.7668,13.7668,18636.0
2019-02-21 13:20:00,17.28,17.28,17.27,17.27,11568.0,13.7668,13.7668,13.7588,13.7588,11568.0
2019-02-21 13:30:00,17.27,17.27,17.26,17.27,26595.0,13.7588,13.7588,13.7508,13.7588,26595.0
2019-02-21 13:40:00,17.26,17.27,17.26,17.26,28773.0,13.7508,13.7588,13.7508,13.7508,28773.0
2019-02-21 13:50:00,17.26,17.27,17.26,17.27,18843.0,13.7508,13.7588,13.7508,13.7588,18843.0
2019-02-21 14:00:00,17.27,17.27,17.26,17.26,25473.0,13.7588,13.7588,13.7508,13.7508,25473.0
2019-02-21 14:10:00,17.26,17.26,17.24,17.24,20769.0,13.7508,13.7508,13.7349,13.7349,20769.0
2019-02-21 14:20:00,17.24,17.25,17.22,17.23,44187.0,13.7349,13.7429,13.719,13.7269,44187.0
2019-02-21 14:30:00,17.23,17.24,17.22,17.23,59610.0,13.7269,13.7349,13.719,13.7269,59610.0
2019-02-21 14:40:00,17.23,17.23,17.2,17.21,122832.0,13.7269,13.7269,13.703,13.711,122832.0
2019-02-21 14:50:00,17.2,17.2,17.19,17.2,77886.0,13.703,13.703,13.6951,13.703,77886.0
2019-02-21 15:00:00,17.2,17.22,17.2,17.21,23958.0,13.703,13.719,13.703,13.711,23958.0
2019-02-21 15:10:00,17.21,17.22,17.21,17.21,29541.0,13.711,13.719,13.711,13.711,29541.0
2019-02-21 15:20:00,17.21,17.22,17.2,17.2,23844.0,13.711,13.719,13.703,13.703,23844.0
2019-02-21 15:30:00,17.2,17.2,17.18,17.2,66477.0,13.703,13.703,13.6871,13.703,66477.0
2019-02-21 15:40:00,17.2,17.22,17.19,17.22,58260.0,13.703,13.719,13.6951,13.719,58260.0
2019-02-21 15:50:00,17.22,17.25,17.21,17.24,191958.0,13.719,13.7429,13.711,13.7349,191958.0
2019-02-22 09:30:00,17.3,17.31,17.28,17.28,141690.0,13.7827,13.7907,13.7668,13.7668,141690.0
2019-02-22 09:40:00,17.29,17.29,17.26,17.28,24786.0,13.7747,13.7747,13.7508,13.7668,24786.0
2019-02-22 09:50:00,17.28,17.3,17.28,17.3,37866.0,13.7668,13.7827,13.7668,13.7827,37866.0
2019-02-22 10:00:00,17.3,17.31,17.3,17.3,52197.0,13.7827,13.7907,13.7827,13.7827,52197.0
2019-02-22 10:10:00,17.31,17.32,17.3,17.31,52335.0,13.7907,13.7986,13.7827,13.7907,52335.0
2019-02-22 10:20:00,17.31,17.32,17.3,17.31,33483.0,13.7907,13.7986,13.7827,13.7907,33483.0
2019-02-22 10:30:00,17.31,17.31,17.3,17.31,35703.0,13.7907,13.7907,13.7827,13.7907,35703.0
2019-02-22 10:40:00,17.31,17.32,17.3,17.32,31356.0,13.7907,13.7986,13.7827,13.7986,31356.0
2019-02-22 10:50:00,17.32,17.33,17.31,17.32,51921.0,13.7986,13.8066,13.7907,13.7986,51921.0
2019-02-22 11:00:00,17.32,17.33,17.31,17.33,55587.0,13.7986,13.8066,13.7907,13.8066,55587.0
2019-02-22 11:10:00,17.33,17.35,17.33,17.35,33765.0,13.8066,13.8225,13.8066,13.8225,33765.0
2019-02-22 11:20:00,17.35,17.35,17.34,17.35,28089.0,13.8225,13.8225,13.8146,13.8225,28089.0
2019-02-22 11:30:00,17.35,17.35,17.34,17.35,49143.0,13.8225,13.8225,13.8146,13.8225,49143.0
2019-02-22 11:40:00,17.35,17.35,17.34,17.35,18948.0,13.8225,13.8225,13.8146,13.8225,18948.0
2019-02-22 11:50:00,17.35,17.35,17.34,17.35,49050.0,13.8225,13.8225,13.8146,13.8225,49050.0
2019-02-22 12:00:00,17.35,17.36,17.35,17.36,76317.0,13.8225,13.8305,13.8225,13.8305,76317.0
2019-02-22 12:10:00,17.36,17.36,17.35,17.35,30975.0,13.8305,13.8305,13.8225,13.8225,30975.0
2019-02-22 12:20:00,17.35,17.36,17.34,17.35,14136.0,13.8225,13.8305,13.8146,13.8225,14136.0
2019-02-22 12:30:00,17.35,17.35,17.34,17.35,45495.0,13.8225,13.8225,13.8146,13.8225,45495.0
2019-02-22 12:40:00,17.34,17.35,17.34,17.35,13197.0,13.8146,13.8225,13.8146,13.8225,13197.0
2019-02-22 12:50:00,17.35,17.35,17.34,17.35,70542.0,13.8225,13.8225,13.8146,13.8225,70542.0
2019-02-22 13:00:00,17.35,17.35,17.34,17.34,10683.0,13.8225,13.8225,13.8146,13.8146,10683.0
2019-02-22 13:10:00,17.34,17.34,17.32,17.33,41052.0,13.8146,13.8146,13.7986,13.8066,41052.0
2019-02-22 13:20:00,17.34,17.34,17.33,17.34,51084.0,13.8146,13.8146,13.8066,13.8146,51084.0
2019-02-22 13:30:00,17.34,17.35,17.34,17.34,67749.0,13.8146,13.8225,13.8146,13.8146,67749.0
2019-02-22 13:40:00,17.34,17.34,17.33,17.34,28599.0,13.8146,13.8146,13.8066,13.8146,28599.0
2019-02-22 13:50:00,17.34,17.34,17.33,17.34,15789.0,13.8146,13.8146,13.8066,13.8146,15789.0
2019-02-22 14:00:00,17.34,17.34,17.33,17.34,27741.0,13.8146,13.8146,13.8066,13.8146,27741.0
2019-02-22 14:10:00,17.35,17.35,17.34,17.34,34737.0,13.8225,13.8225,13.8146,13.8146,34737.0
2019-02-22 14:20:00,17.34,17.34,17.33,17.33,22671.0,13.8146,13.8146,13.8066,13.8066,22671.0
2019-02-22 14:30:00,17.33,17.33,17.3,17.31,67668.0,13.8066,13.8066,13.7827,13.7907,67668.0
2019-02-22 14:40:00,17.31,17.31,17.29,17.3,57690.0,13.7907,13.7907,13.7747,13.7827,57690.0
2019-02-22 14:50:00,17.3,17.31,17.3,17.3,21471.0,13.7827,13.7907,13.7827,13.7827,21471.0
2019-02-22 15:00:00,17.3,17.32,17.3,17.31,25614.0,13.7827,13.7986,13.7827,13.7907,25614.0
2019-02-22 15:10:00,17.32,17.33,17.31,17.32,46380.0,13.7986,13.8066,13.7907,13.7986,46380.0
2019-02-22 15:20:00,17.33,17.35,17.33,17.35,49359.0,13.8066,13.8225,13.8066,13.8225,49359.0
2019-02-22 15:30:00,17.34,17.34,17.33,17.33,74217.0,13.8146,13.8146,13.8066,13.8066,74217.0
2019-02-22 15:40:00,17.33,17.35,17.33,17.34,52551.0,13.8066,13.8225,13.8066,13.8146,52551.0
2019-02-22 15:50:00,17.34,17.37,17.33,17.36,199611.0,13.8146,13.8385,13.8066,13.8305,199611.0
2019-02-25 09:30:00,17.45,17.46,17.42,17.43,263211.0,13.9022,13.9102,13.8783,13.8863,263211.0
2019-02-25 09:40:00,17.42,17.44,17.41,17.42,53499.0,13.8783,13.8942,13.8703,13.8783,53499.0
2019-02-25 09:50:00,17.42,17.44,17.41,17.43,70128.0,13.8783,13.8942,13.8703,13.8863,70128.0
2019-02-25 10:00:00,17.42,17.42,17.41,17.42,86352.0,13.8783,13.8783,13.8703,13.8783,86352.0
2019-02-25 10:10:00,17.42,17.43,17.42,17.43,20076.0,13.8783,13.8863,13.8783,13.8863,20076.0
2019-02-25 10:20:00,17.43,17.43,17.4,17.41,30648.0,13.8863,13.8863,13.8624,13.8703,30648.0
2019-02-25 10:30:00,17.41,17.42,17.4,17.42,31524.0,13.8703,13.8783,13.8624,13.8783,31524.0
2019-02-25 10:40:00,17.42,17.43,17.42,17.43,47463.0,13.8783,13.8863,13.8783,13.8863,47463.0
2019-02-25 10:50:00,17.43,17.45,17.43,17.45,52089.0,13.8863,13.9022,13.8863,13.9022,52089.0
2019-02-25 11:00:00,17.45,17.46,17.44,17.45,66726.0,13.9022,13.9102,13.8942,13.9022,66726.0
2019-02-25 11:10:00,17.45,17.45,17.44,17.45,30117.0,13.9022,13.9022,13.8942,13.9022,30117.0
2019-02-25 11:20:00,17.44,17.45,17.43,17.43,26379.0,13.8942,13.9022,13.8863,13.8863,26379.0
2019-02-25 11:30:00,17.43,17.45,17.43,17.44,147066.0,13.8863,13.9022,13.8863,13.8942,147066.0
2019-02-25 11:40:00,17.45,17.46,17.44,17.45,45279.0,13.9022,13.9102,13.8942,13.9022,45279.0
2019-02-25 11:50:00,17.45,17.46,17.44,17.44,58947.0,13.9022,13.9102,13.8942,13.8942,58947.0
2019-02-25 12:00:00,17.44,17.44,17.44,17.44,59613.0,13.8942,13.8942,13.8942,13.8942,59613.0
2019-02-25 12:10:00,17.44,17.44,17.43,17.44,50535.0,13.8942,13.8942,13.8863,13.8942,50535.0
2019-02-25 12:20:00,17.44,17.44,17.42,17.43,52794.0,13.8942,13.8942,13.8783,13.8863,52794.0
2019-02-25 12:30:00,17.43,17.43,17.42,17.42,138726.0,13.8863,13.8863,13.8783,13.8783,138726.0
2019-02-25 12:40:00,17.42,17.42,17.41,17.41,31746.0,13.8783,13.8783,13.8703,13.8703,31746.0
2019-02-25 12:50:00,17.41,17.41,17.39,17.39,87714.0,13.8703,13.8703,13.8544,13.8544,87714.0
2019-02-25 13:00:00,17.4,17.41,17.39,17.4,40416.0,13.8624,13.8703,13.8544,13.8624,40416.0
2019-02-25 13:10:00,17.4,17.41,17.39,17.4,34824.0,13.8624,13.8703,13.8544,13.8624,34824.0
2019-02-25 13:20:00,17.39,17.4,17.39,17.39,24600.0,13.8544,13.8624,13.8544,13.8544,24600.0
2019-02-25 13:30:00,17.39,17.39,17.38,17.38,397305.0,13.8544,13.8544,13.8464,13.8464,397305.0
2019-02-25 13:40:00,17.38,17.39,17.38,17.39,38280.0,13.8464,13.8544,13.8464,13.8544,38280.0
2019-02-25 13:50:00,17.39,17.39,17.39,17.39,128682.0,13.8544,13.8544,13.8544,13.8544,128682.0
2019-02-25 14:00:00,17.39,17.4,17.39,17.4,133884.0,13.8544,13.8624,13.8544,13.8624,133884.0
2019-02-25 14:10:00,17.4,17.4,17.39,17.39,20268.0,13.8624,13.8624,13.8544,13.8544,20268.0
2019-02-25 14:20:00,17.39,17.39,17.38,17.39,42420.0,13.8544,13.8544,13.8464,13.8544,42420.0
2019-02-25 14:30:00,17.39,17.4,17.39,17.4,110295.0,13.8544,13.8624,13.8544,13.8624,110295.0
2019-02-25 14:40:00,17.4,17.4,17.39,17.4,98256.0,13.8624,13.8624,13.8544,13.8624,98256.0
2019-02-25 14:50:00,17.4,17.4,17.39,17.39,19968.0,13.8624,13.8624,13.8544,13.8544,19968.0
2019-02-25 15:00:00,17.39,17.39,17.38,17.38,21825.0,13.8544,13.8544,13.8464,13.8464,21825.0
2019-02-25 15:10:00,17.38,17.39,17.37,17.39,104661.0,13.8464,13.8544,13.8385,13.8544,104661.0
2019-02-25 15:20:00,17.38,17.39,17.35,17.35,57822.0,13.8464,13.8544,13.8225,13.8225,57822.0
2019-02-25 15:30:00,17.36,17.37,17.36,17.37,94953.0,13.8305,13.8385,13.8305,13.8385,94953.0
2019-02-25 15:40:00,17.37,17.38,17.36,17.37,103323.0,13.8385,13.8464,13.8305,13.8385,103323.0
2019-02-25 15:50:00,17.36,17.37,17.35,17.36,176997.0,13.8305,13.8385,13.8225,13.8305,176997.0
2019-02-26 09:30:00,17.34,17.35,17.32,17.33,138741.0,13.8146,13.8225,13.7986,13.8066,138741.0
2019-02-26 09:40:00,17.32,17.32,17.3,17.3,59670.0,13.7986,13.7986,13.7827,13.7827,59670.0
2019-02-26 09:50:00,17.31,17.34,17.31,17.33,52776.0,13.7907,13.8146,13.7907,13.8066,52776.0
2019-02-26 10:00:00,17.33,17.38,17.32,17.36,44790.0,13.8066,13.8464,13.7986,13.8305,44790.0
2019-02-26 10:10:00,17.35,17.37,17.35,17.35,33411.0,13.8225,13.8385,13.8225,13.8225,33411.0
2019-02-26 10:20:00,17.35,17.36,17.34,17.34,31863.0,13.8225,13.8305,13.8146,13.8146,31863.0
2019-02-26 10:30:00,17.34,17.36,17.34,17.35,21747.0,13.8146,13.8305,13.8146,13.8225,21747.0
2019-02-26 10:40:00,17.34,17.36,17.34,17.35,32850.0,13.8146,13.8305,13.8146,13.8225,32850.0
2019-02-26 10:50:00,17.34,17.34,17.3,17.3,58071.0,13.8146,13.8146,13.7827,13.7827,58071.0
2019-02-26 11:00:00,17.3,17.34,17.29,17.34,18882.0,13.7827,13.8146,13.7747,13.8146,18882.0
2019-02-26 11:10:00,17.34,17.37,17.34,17.37,13710.0,13.8146,13.8385,13.8146,13.8385,13710.0
2019-02-26 11:20:00,17.37,17.37,17.36,17.37,13542.0,13.8385,13.8385,13.8305,13.8385,13542.0
2019-02-26 11:30:00,17.37,17.38,17.35,17.35,26100.0,13.8385,13.8464,13.8225,13.8225,26100.0
2019-02-26 11:40:00,17.35,17.36,17.34,17.36,25257.0,13.8225,13.8305,13.8146,13.8305,25257.0
2019-02-26 11:50:00,17.36,17.36,17.35,17.35,26013.0,13.8305,13.8305,13.8225,13.8225,26013.0
2019-02-26 12:00:00,17.35,17.36,17.35,17.35,28479.0,13.8225,13.8305,13.8225,13.8225,28479.0
2019-02-26 12:10:00,17.35,17.36,17.35,17.36,62334.0,13.8225,13.8305,13.8225,13.8305,62334.0
2019-02-26 12:20:00,17.36,17.37,17.35,17.36,44388.0,13.8305,13.8385,13.8225,13.8305,44388.0
2019-02-26 12:30:00,17.36,17.36,17.34,17.34,72885.0,13.8305,13.8305,13.8146,13.8146,72885.0
2019-02-26 12:40:00,17.34,17.35,17.34,17.34,24687.0,13.8146,13.8225,13.8146,13.8146,24687.0
2019-02-26 12:50:00,17.34,17.35,17.33,17.34,26943.0,13.8146,13.8225,13.8066,13.8146,26943.0
2019-02-26 13:00:00,17.34,17.35,17.33,17.34,14439.0,13.8146,13.8225,13.8066,13.8146,14439.0
2019-02-26 13:10:00,17.34,17.35,17.33,17.35,17232.0,13.8146,13.8225,13.8066,13.8225,17232.0
2019-02-26 13:20:00,17.35,17.35,17.34,17.35,23343.0,13.8225,13.8225,13.8146,13.8225,23343.0
2019-02-26 13:30:00,17.34,17.34,17.33,17.33,17625.0,13.8146,13.8146,13.8066,13.8066,17625.0
2019-02-26 13:40:00,17.33,17.34,17.33,17.34,55203.0,13.8066,13.8146,13.8066,13.8146,55203.0
2019-02-26 13:50:00,17.34,17.34,17.33,17.33,48681.0,13.8146,13.8146,13.8066,13.8066,48681.0
2019-02-26 14:00:00,17.34,17.35,17.33,17.34,29697.0,13.8146,13.8225,13.8066,13.8146,29697.0
2019-02-26 14:10:00,17.34,17.34,17.33,17.34,11535.0,13.8146,13.8146,13.8066,13.8146,11535.0
2019-02-26 14:20:00,17.34,17.34,17.33,17.33,44589.0,13.8146,13.8146,13.8066,13.8066,44589.0
2019-02-26 14:30:00,17.34,17.35,17.34,17.35,46182.0,13.8146,13.8225,13.8146,13.8225,46182.0
2019-02-26 14:40:00,17.35,17.36,17.35,17.36,31188.0,13.8225,13.8305,13.8225,13.8305,31188.0
2019-02-26 14:50:00,17.36,17.36,17.35,17.36,35649.0,13.8305,13.8305,13.8225,13.8305,35649.0
2019-02-26 15:00:00,17.36,17.38,17.36,17.37,27606.0,13.8305,13.8464,13.8305,13.8385,27606.0
2019-02-26 15:10:00,17.37,17.38,17.36,17.37,45741.0,13.8385,13.8464,13.8305,13.8385,45741.0
2019-02-26 15:20:00,17.37,17.38,17.35,17.36,73353.0,13.8385,13.8464,13.8225,13.8305,73353.0
2019-02-26 15:30:00,17.35,17.37,17.35,17.35,80049.0,13.8225,13.8385,13.8225,13.8225,80049.0
2019-02-26 15:40:00,17.35,17.36,17.33,17.33,53460.0,13.8225,13.8305,13.8066,13.8066,53460.0
2019-02-26 15:50:00,17.34,17.34,17.32,17.32,142803.0,13.8146,13.8146,13.7986,13.7986,142803.0
2019-02-27 09:30:00,17.29,17.29,17.26,17.28,86796.0,13.7747,13.7747,13.7508,13.7668,86796.0
2019-02-27 09:40:00,17.28,17.29,17.27,17.27,225801.0,13.7668,13.7747,13.7588,13.7588,225801.0
2019-02-27 09:50:00,17.27,17.27,17.25,17.27,34926.0,13.7588,13.7588,13.7429,13.7588,34926.0
2019-02-27 10:00:00,17.27,17.27,17.25,17.26,27360.0,13.7588,13.7588,13.7429,13.7508,27360.0
2019-02-27 10:10:00,17.26,17.26,17.2,17.24,360255.0,13.7508,13.7508,13.703,13.7349,360255.0
2019-02-27 10:20:00,17.23,17.23,17.2,17.21,35838.0,13.7269,13.7269,13.703,13.711,35838.0
2019-02-27 10:30:00,17.22,17.22,17.21,17.22,69909.0,13.719,13.719,13.711,13.719,69909.0
2019-02-27 10:40:00,17.23,17.23,17.22,17.23,24429.0,13.7269,13.7269,13.719,13.7269,24429.0
2019-02-27 10:50:00,17.23,17.23,17.21,17.22,32298.0,13.7269,13.7269,13.711,13.719,32298.0
2019-02-27 11:00:00,17.23,17.24,17.22,17.22,98835.0,13.7269,13.7349,13.719,13.719,98835.0
2019-02-27 11:10:00,17.24,17.24,17.23,17.23,40386.0,13.7349,13.7349,13.7269,13.7269,40386.0
2019-02-27 11:20:00,17.23,17.26,17.23,17.26,11877.0,13.7269,13.7508,13.7269,13.7508,11877.0
2019-02-27 11:30:00,17.25,17.26,17.24,17.26,32922.0,13.7429,13.7508,13.7349,13.7508,32922.0
2019-02-27 11:40:00,17.26,17.26,17.25,17.25,25206.0,13.7508,13.7508,13.7429,13.7429,25206.0
2019-02-27 11:50:00,17.26,17.26,17.26,17.26,25764.0,13.7508,13.7508,13.7508,13.7508,25764.0
2019-02-27 12:00:00,17.26,17.27,17.26,17.27,33666.0,13.7508,13.7588,13.7508,13.7588,33666.0
2019-02-27 12:10:00,17.27,17.27,17.26,17.26,29742.0,13.7588,13.7588,13.7508,13.7508,29742.0
2019-02-27 12:20:00,17.26,17.27,17.26,17.27,48702.0,13.7508,13.7588,13.7508,13.7588,48702.0
2019-02-27 12:30:00,17.27,17.27,17.27,17.27,17196.0,13.7588,13.7588,13.7588,13.7588,17196.0
2019-02-27 12:40:00,17.27,17.27,17.27,17.27,119352.0,13.7588,13.7588,13.7588,13.7588,119352.0
2019-02-27 12:50:00,17.27,17.27,17.26,17.26,6519.0,13.7588,13.7588,13.7508,13.7508,6519.0
2019-02-27 13:00:00,17.27,17.28,17.26,17.27,139800.0,13.7588,13.7668,13.7508,13.7588,139800.0
2019-02-27 13:10:00,17.28,17.29,17.27,17.28,32586.0,13.7668,13.7747,13.7588,13.7668,32586.0
2019-02-27 13:20:00,17.29,17.29,17.28,17.28,22770.0,13.7747,13.7747,13.7668,13.7668,22770.0
2019-02-27 13:30:00,17.28,17.28,17.28,17.28,25977.0,13.7668,13.7668,13.7668,13.7668,25977.0
2019-02-27 13:40:00,17.28,17.28,17.27,17.28,16494.0,13.7668,13.7668,13.7588,13.7668,16494.0
2019-02-27 13:50:00,17.28,17.28,17.27,17.28,28536.0,13.7668,13.7668,13.7588,13.7668,28536.0
2019-02-27 14:00:00,17.28,17.28,17.27,17.28,36159.0,13.7668,13.7668,13.7588,13.7668,36159.0
2019-02-27 14:10:00,17.28,17.3,17.27,17.29,35343.0,13.7668,13.7827,13.7588,13.7747,35343.0
2019-02-27 14:20:00,17.29,17.29,17.28,17.28,19692.0,13.7747,13.7747,13.7668,13.7668,19692.0
2019-02-27 14:30:00,17.29,17.3,17.29,17.29,19734.0,13.7747,13.7827,13.7747,13.7747,19734.0
2019-02-27 14:40:00,17.29,17.31,17.29,17.29,51615.0,13.7747,13.7907,13.7747,13.7747,51615.0
2019-02-27 14:50:00,17.29,17.29,17.28,17.29,47823.0,13.7747,13.7747,13.7668,13.7747,47823.0
2019-02-27 15:00:00,17.29,17.29,17.28,17.29,20310.0,13.7747,13.7747,13.7668,13.7747,20310.0
2019-02-27 15:10:00,17.28,17.3,17.28,17.28,41127.0,13.7668,13.7827,13.7668,13.7668,41127.0
2019-02-27 15:20:00,17.28,17.28,17.27,17.27,41970.0,13.7668,13.7668,13.7588,13.7588,41970.0
2019-02-27 15:30:00,17.27,17.28,17.27,17.28,34344.0,13.7588,13.7668,13.7588,13.7668,34344.0
2019-02-27 15:40:00,17.28,17.28,17.26,17.27,52020.0,13.7668,13.7668,13.7508,13.7588,52020.0
2019-02-27 15:50:00,17.27,17.28,17.26,17.28,111108.0,13.7588,13.7668,13.7508,13.7668,111108.0
2019-02-28 09:30:00,17.28,17.29,17.24,17.25,55434.0,13.7668,13.7747,13.7349,13.7429,55434.0
2019-02-28 09:40:00,17.26,17.28,17.26,17.26,38352.0,13.7508,13.7668,13.7508,13.7508,38352.0
2019-02-28 09:50:00,17.26,17.27,17.26,17.27,20214.0,13.7508,13.7588,13.7508,13.7588,20214.0
2019-02-28 10:00:00,17.27,17.27,17.24,17.24,308790.0,13.7588,13.7588,13.7349,13.7349,308790.0
2019-02-28 10:10:00,17.24,17.27,17.24,17.26,46362.0,13.7349,13.7588,13.7349,13.7508,46362.0
2019-02-28 10:20:00,17.26,17.26,17.24,17.26,20451.0,13.7508,13.7508,13.7349,13.7508,20451.0
2019-02-28 10:30:00,17.26,17.27,17.26,17.27,14967.0,13.7508,13.7588,13.7508,13.7588,14967.0
2019-02-28 10:40:00,17.27,17.27,17.25,17.25,64791.0,13.7588,13.7588,13.7429,13.7429,64791.0
2019-02-28 10:50:00,17.25,17.26,17.24,17.26,21540.0,13.7429,13.7508,13.7349,13.7508,21540.0
2019-02-28 11:00:00,17.25,17.26,17.25,17.25,16518.0,13.7429,13.7508,13.7429,13.7429,16518.0
2019-02-28 11:10:00,17.25,17.26,17.25,17.26,26763.0,13.7429,13.7508,13.7429,13.7508,26763.0
2019-02-28 11:20:00,17.26,17.28,17.26,17.27,19872.0,13.7508,13.7668,13.7508,13.7588,19872.0
2019-02-28 11:30:00,17.27,17.29,17.27,17.29,64380.0,13.7588,13.7747,13.7588,13.7747,64380.0
2019-02-28 11:40:00,17.29,17.29,17.28,17.28,27561.0,13.7747,13.7747,13.7668,13.7668,27561.0
2019-02-28 11:50:00,17.28,17.29,17.28,17.28,50175.0,13.7668,13.7747,13.7668,13.7668,50175.0
2019-02-28 12:00:00,17.28,17.28,17.27,17.27,32796.0,13.7668,13.7668,13.7588,13.7588,32796.0
2019-02-28 12:10:00,17.28,17.29,17.27,17.29,15504.0,13.7668,13.7747,13.7588,13.7747,15504.0
2019-02-28 12:20:00,17.29,17.3,17.29,17.3,24405.0,13.7747,13.7827,13.7747,13.7827,24405.0
2019-02-28 12:30:00,17.3,17.3,17.29,17.29,41604.0,13.7827,13.7827,13.7747,13.7747,41604.0
2019-02-28 12:40:00,17.29,17.29,17.29,17.29,8511.0,13.7747,13.7747,13.7747,13.7747,8511.0
2019-02-28 12:50:00,17.29,17.3,17.29,17.3,36342.0,13.7747,13.7827,13.7747,13.7827,36342.0
2019-02-28 13:00:00,17.31,17.31,17.3,17.31,80079.0,13.7907,13.7907,13.7827,13.7907,80079.0
2019-02-28 13:10:00,17.3,17.3,17.3,17.3,86454.0,13.7827,13.7827,13.7827,13.7827,86454.0
2019-02-28 13:20:00,17.3,17.31,17.3,17.3,11379.0,13.7827,13.7907,13.7827,13.7827,11379.0
2019-02-28 13:30:00,17.3,17.31,17.3,17.3,13725.0,13.7827,13.7907,13.7827,13.7827,13725.0
2019-02-28 13:40:00,17.3,17.3,17.29,17.29,10587.0,13.7827,13.7827,13.7747,13.7747,10587.0
2019-02-28 13:50:00,17.3,17.3,17.29,17.29,42081.0,13.7827,13.7827,13.7747,13.7747,42081.0
2019-02-28 14:00:00,17.29,17.3,17.28,17.29,11136.0,13.7747,13.7827,13.7668,13.7747,11136.0
2019-02-28 14:10:00,17.29,17.29,17.28,17.29,22161.0,13.7747,13.7747,13.7668,13.7747,22161.0
2019-02-28 14:20:00,17.29,17.3,17.29,17.3,58680.0,13.7747,13.7827,13.7747,13.7827,58680.0
2019-02-28 14:30:00,17.29,17.3,17.27,17.28,42936.0,13.7747,13.7827,13.7588,13.7668,42936.0
2019-02-28 14:40:00,17.28,17.28,17.27,17.27,26766.0,13.7668,13.7668,13.7588,13.7588,26766.0
2019-02-28 14:50:00,17.27,17.28,17.27,17.27,27663.0,13.7588,13.7668,13.7588,13.7588,27663.0
2019-02-28 15:00:00,17.27,17.28,17.27,17.28,22566.0,13.7588,13.7668,13.7588,13.7668,22566.0
2019-02-28 15:10:00,17.28,17.29,17.28,17.28,39840.0,13.7668,13.7747,13.7668,13.7668,39840.0
2019-02-28 15:20:00,17.28,17.29,17.28,17.28,46584.0,13.7668,13.7747,13.7668,13.7668,46584.0
2019-02-28 15:30:00,17.28,17.3,17.28,17.29,73167.0,13.7668,13.7827,13.7668,13.7747,73167.0
2019-02-28 15:40:00,17.29,17.29,17.27,17.28,40371.0,13.7747,13.7747,13.7588,13.7668,40371.0
2019-02-28 15:50:00,17.28,17.28,17.26,17.27,175539.0,13.7668,13.7668,13.7508,13.7588,175539.0
2019-03-01 09:30:00,17.39,17.41,17.38,17.4,117648.0,13.8544,13.8703,13.8464,13.8624,117648.0
2019-03-01 09:40:00,17.4,17.41,17.4,17.4,52875.0,13.8624,13.8703,13.8624,13.8624,52875.0
2019-03-01 09:50:00,17.4,17.41,17.39,17.41,55203.0,13.8624,13.8703,13.8544,13.8703,55203.0
2019-03-01 10:00:00,17.4,17.4,17.37,17.38,46914.0,13.8624,13.8624,13.8385,13.8464,46914.0
2019-03-01 10:10:00,17.38,17.38,17.34,17.34,71661.0,13.8464,13.8464,13.8146,13.8146,71661.0
2019-03-01 10:20:00,17.34,17.34,17.31,17.32,75255.0,13.8146,13.8146,13.7907,13.7986,75255.0
2019-03-01 10:30:00,17.32,17.32,17.31,17.32,36741.0,13.7986,13.7986,13.7907,13.7986,36741.0
2019-03-01 10:40:00,17.31,17.33,17.31,17.33,38007.0,13.7907,13.8066,13.7907,13.8066,38007.0
2019-03-01 10:50:00,17.33,17.33,17.32,17.33,28848.0,13.8066,13.8066,13.7986,13.8066,28848.0
2019-03-01 11:00:00,17.32,17.33,17.3,17.31,20313.0,13.7986,13.8066,13.7827,13.7907,20313.0
2019-03-01 11:10:00,17.3,17.3,17.29,17.3,50493.0,13.7827,13.7827,13.7747,13.7827,50493.0
2019-03-01 11:20:00,17.29,17.3,17.29,17.3,24243.0,13.7747,13.7827,13.7747,13.7827,24243.0
2019-03-01 11:30:00,17.3,17.3,17.28,17.3,14994.0,13.7827,13.7827,13.7668,13.7827,14994.0
2019-03-01 11:40:00,17.3,17.3,17.27,17.27,87807.0,13.7827,13.7827,13.7588,13.7588,87807.0
2019-03-01 11:50:00,17.27,17.27,17.26,17.27,26799.0,13.7588,13.7588,13.7508,13.7588,26799.0
2019-03-01 12:00:00,17.27,17.28,17.26,17.27,40545.0,13.7588,13.7668,13.7508,13.7588,40545.0
2019-03-01 12:10:00,17.27,17.28,17.27,17.28,44775.0,13.7588,13.7668,13.7588,13.7668,44775.0
2019-03-01 12:20:00,17.28,17.29,17.27,17.29,84690.0,13.7668,13.7747,13.7588,13.7747,84690.0
2019-03-01 12:30:00,17.29,17.3,17.28,17.28,27174.0,13.7747,13.7827,13.7668,13.7668,27174.0
2019-03-01 12:40:00,17.28,17.29,17.27,17.29,52083.0,13.7668,13.7747,13.7588,13.7747,52083.0
2019-03-01 12:50:00,17.29,17.3,17.29,17.29,65979.0,13.7747,13.7827,13.7747,13.7747,65979.0
2019-03-01 13:00:00,17.29,17.3,17.29,17.3,43062.0,13.7747,13.7827,13.7747,13.7827,43062.0
2019-03-01 13:10:00,17.3,17.3,17.29,17.3,28191.0,13.7827,13.7827,13.7747,13.7827,28191.0
2019-03-01 13:20:00,17.29,17.3,17.29,17.3,23310.0,13.7747,13.7827,13.7747,13.7827,23310.0
2019-03-01 13:30:00,17.3,17.3,17.29,17.3,32514.0,13.7827,13.7827,13.7747,13.7827,32514.0
2019-03-01 13:40:00,17.29,17.3,17.29,17.3,29937.0,13.7747,13.7827,13.7747,13.7827,29937.0
2019-03-01 13:50:00,17.3,17.3,17.29,17.29,11523.0,13.7827,13.7827,13.7747,13.7747,11523.0
2019-03-01 14:00:00,17.29,17.3,17.29,17.3,48699.0,13.7747,13.7827,13.7747,13.7827,48699.0
2019-03-01 14:10:00,17.3,17.31,17.3,17.31,55569.0,13.7827,13.7907,13.7827,13.7907,55569.0
2019-03-01 14:20:00,17.31,17.33,17.3,17.33,44376.0,13.7907,13.8066,13.7827,13.8066,44376.0
2019-03-01 14:30:00,17.33,17.33,17.32,17.33,25299.0,13.8066,13.8066,13.7986,13.8066,25299.0
2019-03-01 14:40:00,17.33,17.33,17.32,17.32,51723.0,13.8066,13.8066,13.7986,13.7986,51723.0
2019-03-01 14:50:00,17.32,17.33,17.32,17.33,150735.0,13.7986,13.8066,13.7986,13.8066,150735.0
2019-03-01 15:00:00,17.33,17.33,17.32,17.33,36072.0,13.8066,13.8066,13.7986,13.8066,36072.0
2019-03-01 15:10:00,17.33,17.33,17.32,17.33,43824.0,13.8066,13.8066,13.7986,13.8066,43824.0
2019-03-01 15:20:00,17.32,17.33,17.32,17.33,58887.0,13.7986,13.8066,13.7986,13.8066,58887.0
2019-03-01 15:30:00,17.33,17.34,17.33,17.34,103146.0,13.8066,13.8146,13.8066,13.8146,103146.0
2019-03-01 15:40:00,17.34,17.36,17.34,17.35,112089.0,13.8146,13.8305,13.8146,13.8225,112089.0
2019-03-01 15:50:00,17.35,17.36,17.34,17.35,142614.0,13.8225,13.8305,13.8146,13.8225,142614.0
2019-03-04 09:30:00,17.41,17.43,17.4,17.41,124806.0,13.8703,13.8863,13.8624,13.8703,124806.0
2019-03-04 09:40:00,17.41,17.41,17.38,17.38,89526.0,13.8703,13.8703,13.8464,13.8464,89526.0
2019-03-04 09:50:00,17.38,17.4,17.37,17.4,33018.0,13.8464,13.8624,13.8385,13.8624,33018.0
2019-03-04 10:00:00,17.4,17.4,17.38,17.38,62964.0,13.8624,13.8624,13.8464,13.8464,62964.0
2019-03-04 10:10:00,17.39,17.41,17.38,17.41,24381.0,13.8544,13.8703,13.8464,13.8703,24381.0
2019-03-04 10:20:00,17.41,17.41,17.39,17.41,20940.0,13.8703,13.8703,13.8544,13.8703,20940.0
2019-03-04 10:30:00,17.41,17.41,17.39,17.39,27267.0,13.8703,13.8703,13.8544,13.8544,27267.0
2019-03-04 10:40:00,17.39,17.39,17.38,17.39,56082.0,13.8544,13.8544,13.8464,13.8544,56082.0
2019-03-04 10:50:00,17.38,17.38,17.36,17.36,28404.0,13.8464,13.8464,13.8305,13.8305,28404.0
2019-03-04 11:00:00,17.36,17.37,17.35,17.35,55275.0,13.8305,13.8385,13.8225,13.8225,55275.0
2019-03-04 11:10:00,17.34,17.36,17.34,17.36,26511.0,13.8146,13.8305,13.8146,13.8305,26511.0
2019-03-04 11:20:00,17.36,17.36,17.31,17.32,78468.0,13.8305,13.8305,13.7907,13.7986,78468.0
2019-03-04 11:30:00,17.3,17.31,17.28,17.29,63951.0,13.7827,13.7907,13.7668,13.7747,63951.0
2019-03-04 11:40:00,17.28,17.29,17.24,17.24,73950.0,13.7668,13.7747,13.7349,13.7349,73950.0
2019-03-04 11:50:00,17.25,17.25,17.2,17.21,145638.0,13.7429,13.7429,13.703,13.711,145638.0
2019-03-04 12:00:00,17.21,17.23,17.21,17.23,107007.0,13.711,13.7269,13.711,13.7269,107007.0
2019-03-04 12:10:00,17.22,17.22,17.15,17.16,126975.0,13.719,13.719,13.6632,13.6712,126975.0
2019-03-04 12:20:00,17.16,17.19,17.15,17.18,111951.0,13.6712,13.6951,13.6632,13.6871,111951.0
2019-03-04 12:30:00,17.18,17.2,17.17,17.18,44838.0,13.6871,13.703,13.6791,13.6871,44838.0
2019-03-04 12:40:00,17.17,17.18,17.14,17.15,67821.0,13.6791,13.6871,13.6552,13.6632,67821.0
2019-03-04 12:50:00,17.15,17.17,17.15,17.16,52668.0,13.6632,13.6791,13.6632,13.6712,52668.0
2019-03-04 13:00:00,17.16,17.16,17.14,17.14,46368.0,13.6712,13.6712,13.6552,13.6552,46368.0
2019-03-04 13:10:00,17.15,17.17,17.14,17.16,46323.0,13.6632,13.6791,13.6552,13.6712,46323.0
2019-03-04 13:20:00,17.17,17.19,17.17,17.19,65154.0,13.6791,13.6951,13.6791,13.6951,65154.0
2019-03-04 13:30:00,17.2,17.2,17.18,17.19,69921.0,13.703,13.703,13.6871,13.6951,69921.0
2019-03-04 13:40:00,17.19,17.21,17.18,17.21,41397.0,13.6951,13.711,13.6871,13.711,41397.0
2019-03-04 13:50:00,17.21,17.22,17.2,17.22,67962.0,13.711,13.719,13.703,13.719,67962.0
2019-03-04 14:00:00,17.22,17.22,17.21,17.21,54300.0,13.719,13.719,13.711,13.711,54300.0
2019-03-04 14:10:00,17.21,17.23,17.21,17.23,67956.0,13.711,13.7269,13.711,13.7269,67956.0
2019-03-04 14:20:00,17.23,17.25,17.23,17.25,90099.0,13.7269,13.7429,13.7269,13.7429,90099.0
2019-03-04 14:30:00,17.25,17.25,17.23,17.24,79914.0,13.7429,13.7429,13.7269,13.7349,79914.0
2019-03-04 14:40:00,17.25,17.25,17.24,17.24,49413.0,13.7429,13.7429,13.7349,13.7349,49413.0
2019-03-04 14:50:00,17.24,17.26,17.23,17.23,64734.0,13.7349,13.7508,13.7269,13.7269,64734.0
2019-03-04 15:00:00,17.24,17.24,17.21,17.22,174927.0,13.7349,13.7349,13.711,13.719,174927.0
2019-03-04 15:10:00,17.22,17.23,17.21,17.23,34008.0,13.719,13.7269,13.711,13.7269,34008.0
2019-03-04 15:20:00,17.23,17.25,17.22,17.24,63240.0,13.7269,13.7429,13.719,13.7349,63240.0
2019-03-04 15:30:00,17.24,17.27,17.23,17.26,106497.0,13.7349,13.7588,13.7269,13.7508,106497.0
2019-03-04 15:40:00,17.26,17.27,17.25,17.26,89715.0,13.7508,13.7588,13.7429,13.7508,89715.0
2019-03-04 15:50:00,17.26,17.28,17.25,17.28,158868.0,13.7508,13.7668,13.7429,13.7668,158868.0
2019-03-05 09:30:00,17.29,17.3,17.25,17.25,117489.0,13.7747,13.7827,13.7429,13.7429,117489.0
2019-03-05 09:40:00,17.25,17.26,17.24,17.25,53418.0,13.7429,13.7508,13.7349,13.7429,53418.0
2019-03-05 09:50:00,17.25,17.28,17.24,17.26,39198.0,13.7429,13.7668,13.7349,13.7508,39198.0
2019-03-05 10:00:00,17.26,17.29,17.26,17.28,44106.0,13.7508,13.7747,13.7508,13.7668,44106.0
2019-03-05 10:10:00,17.28,17.28,17.25,17.25,44370.0,13.7668,13.7668,13.7429,13.7429,44370.0
2019-03-05 10:20:00,17.25,17.26,17.24,17.25,47034.0,13.7429,13.7508,13.7349,13.7429,47034.0
2019-03-05 10:30:00,17.25,17.27,17.25,17.26,29295.0,13.7429,13.7588,13.7429,13.7508,29295.0
2019-03-05 10:40:00,17.27,17.27,17.24,17.24,11265.0,13.7588,13.7588,13.7349,13.7349,11265.0
2019-03-05 10:50:00,17.24,17.26,17.24,17.24,33168.0,13.7349,13.7508,13.7349,13.7349,33168.0
2019-03-05 11:00:00,17.25,17.25,17.24,17.25,39909.0,13.7429,13.7429,13.7349,13.7429,39909.0
2019-03-05 11:10:00,17.26,17.28,17.26,17.27,21609.0,13.7508,13.7668,13.7508,13.7588,21609.0
2019-03-05 11:20:00,17.27,17.28,17.27,17.28,21969.0,13.7588,13.7668,13.7588,13.7668,21969.0
2019-03-05 11:30:00,17.28,17.3,17.27,17.3,200940.0,13.7668,13.7827,13.7588,13.7827,200940.0
2019-03-05 11:40:00,17.29,17.29,17.28,17.28,21159.0,13.7747,13.7747,13.7668,13.7668,21159.0
2019-03-05 11:50:00,17.28,17.28,17.26,17.27,39780.0,13.7668,13.7668,13.7508,13.7588,39780.0
2019-03-05 12:00:00,17.27,17.29,17.27,17.28,30336.0,13.7588,13.7747,13.7588,13.7668,30336.0
2019-03-05 12:10:00,17.28,17.29,17.27,17.27,48711.0,13.7668,13.7747,13.7588,13.7588,48711.0
2019-03-05 12:20:00,17.27,17.28,17.27,17.27,32529.0,13.7588,13.7668,13.7588,13.7588,32529.0
2019-03-05 12:30:00,17.27,17.28,17.27,17.27,14439.0,13.7588,13.7668,13.7588,13.7588,14439.0
2019-03-05 12:40:00,17.27,17.27,17.26,17.26,40041.0,13.7588,13.7588,13.7508,13.7508,40041.0
2019-03-05 12:50:00,17.26,17.28,17.26,17.28,45315.0,13.7508,13.7668,13.7508,13.7668,45315.0
2019-03-05 13:00:00,17.28,17.28,17.27,17.28,21735.0,13.7668,13.7668,13.7588,13.7668,21735.0
2019-03-05 13:10:00,17.28,17.29,17.28,17.28,73593.0,13.7668,13.7747,13.7668,13.7668,73593.0
2019-03-05 13:20:00,17.28,17.28,17.25,17.26,54405.0,13.7668,13.7668,13.7429,13.7508,54405.0
2019-03-05 13:30:00,17.25,17.26,17.25,17.26,22860.0,13.7429,13.7508,13.7429,13.7508,22860.0
2019-03-05 13:40:00,17.25,17.25,17.24,17.25,45714.0,13.7429,13.7429,13.7349,13.7429,45714.0
2019-03-05 13:50:00,17.25,17.26,17.25,17.25,51615.0,13.7429,13.7508,13.7429,13.7429,51615.0
2019-03-05 14:00:00,17.25,17.27,17.25,17.26,32355.0,13.7429,13.7588,13.7429,13.7508,32355.0
2019-03-05 14:10:00,17.26,17.27,17.26,17.27,25185.0,13.7508,13.7588,13.7508,13.7588,25185.0
2019-03-05 14:20:00,17.27,17.28,17.27,17.27,35313.0,13.7588,13.7668,13.7588,13.7588,35313.0
2019-03-05 14:30:00,17.28,17.28,17.26,17.27,58953.0,13.7668,13.7668,13.7508,13.7588,58953.0
2019-03-05 14:40:00,17.27,17.27,17.26,17.27,43695.0,13.7588,13.7588,13.7508,13.7588,43695.0
2019-03-05 14:50:00,17.27,17.28,17.26,17.27,81087.0,13.7588,13.7668,13.7508,13.7588,81087.0
2019-03-05 15:00:00,17.27,17.29,17.27,17.27,55731.0,13.7588,13.7747,13.7588,13.7588,55731.0
2019-03-05 15:10:00,17.27,17.28,17.26,17.26,78480.0,13.7588,13.7668,13.7508,13.7508,78480.0
2019-03-05 15:20:00,17.26,17.27,17.25,17.26,40020.0,13.7508,13.7588,13.7429,13.7508,40020.0
2019-03-05 15:30:00,17.26,17.26,17.25,17.26,99354.0,13.7508,13.7508,13.7429,13.7508,99354.0
2019-03-05 15:40:00,17.26,17.28,17.26,17.28,81606.0,13.7508,13.7668,13.7508,13.7668,81606.0
2019-03-05 15:50:00,17.28,17.28,17.24,17.24,153345.0,13.7668,13.7668,13.7349,13.7349,153345.0
2019-03-06 09:30:00,17.25,17.25,17.21,17.23,99603.0,13.7429,13.7429,13.711,13.7269,99603.0
2019-03-06 09:40:00,17.22,17.23,17.21,17.21,30015.0,13.719,13.7269,13.711,13.711,30015.0
2019-03-06 09:50:00,17.21,17.21,17.19,17.2,32151.0,13.711,13.711,13.6951,13.703,32151.0
2019-03-06 10:00:00,17.2,17.2,17.18,17.2,37308.0,13.703,13.703,13.6871,13.703,37308.0
2019-03-06 10:10:00,17.21,17.21,17.18,17.18,44616.0,13.711,13.711,13.6871,13.6871,44616.0
2019-03-06 10:20:00,17.18,17.19,17.18,17.19,29235.0,13.6871,13.6951,13.6871,13.6951,29235.0
2019-03-06 10:30:00,17.18,17.19,17.16,17.16,38709.0,13.6871,13.6951,13.6712,13.6712,38709.0
2019-03-06 10:40:00,17.17,17.17,17.16,17.17,24471.0,13.6791,13.6791,13.6712,13.6791,24471.0
2019-03-06 10:50:00,17.17,17.19,17.17,17.18,30135.0,13.6791,13.6951,13.6791,13.6871,30135.0
2019-03-06 11:00:00,17.18,17.2,17.18,17.2,45990.0,13.6871,13.703,13.6871,13.703,45990.0
2019-03-06 11:10:00,17.2,17.22,17.2,17.21,31257.0,13.703,13.719,13.703,13.711,31257.0
2019-03-06 11:20:00,17.21,17.21,17.19,17.2,37368.0,13.711,13.711,13.6951,13.703,37368.0
2019-03-06 11:30:00,17.2,17.21,17.2,17.21,42816.0,13.703,13.711,13.703,13.711,42816.0
2019-03-06 11:40:00,17.2,17.21,17.19,17.19,46362.0,13.703,13.711,13.6951,13.6951,46362.0
2019-03-06 11:50:00,17.18,17.18,17.16,17.18,45582.0,13.6871,13.6871,13.6712,13.6871,45582.0
2019-03-06 12:00:00,17.18,17.2,17.18,17.2,35385.0,13.6871,13.703,13.6871,13.703,35385.0
2019-03-06 12:10:00,17.2,17.2,17.17,17.17,41811.0,13.703,13.703,13.6791,13.6791,41811.0
2019-03-06 12:20:00,17.17,17.18,17.16,17.17,37227.0,13.6791,13.6871,13.6712,13.6791,37227.0
2019-03-06 12:30:00,17.17,17.19,17.17,17.19,35610.0,13.6791,13.6951,13.6791,13.6951,35610.0
2019-03-06 12:40:00,17.18,17.18,17.17,17.17,34854.0,13.6871,13.6871,13.6791,13.6791,34854.0
2019-03-06 12:50:00,17.16,17.18,17.16,17.16,138069.0,13.6712,13.6871,13.6712,13.6712,138069.0
2019-03-06 13:00:00,17.16,17.16,17.15,17.15,51015.0,13.6712,13.6712,13.6632,13.6632,51015.0
2019-03-06 13:10:00,17.16,17.17,17.15,17.17,42561.0,13.6712,13.6791,13.6632,13.6791,42561.0
2019-03-06 13:20:00,17.17,17.17,17.15,17.15,48081.0,13.6791,13.6791,13.6632,13.6632,48081.0
2019-03-06 13:30:00,17.16,17.18,17.16,17.18,48681.0,13.6712,13.6871,13.6712,13.6871,48681.0
2019-03-06 13:40:00,17.19,17.19,17.16,17.17,24420.0,13.6951,13.6951,13.6712,13.6791,24420.0
2019-03-06 13:50:00,17.17,17.2,17.17,17.2,52206.0,13.6791,13.703,13.6791,13.703,52206.0
2019-03-06 14:00:00,17.2,17.2,17.18,17.19,43065.0,13.703,13.703,13.6871,13.6951,43065.0
2019-03-06 14:10:00,17.19,17.2,17.19,17.19,58851.0,13.6951,13.703,13.6951,13.6951,58851.0
2019-03-06 14:20:00,17.2,17.2,17.19,17.19,29340.0,13.703,13.703,13.6951,13.6951,29340.0
2019-03-06 14:30:00,17.2,17.2,17.18,17.19,37779.0,13.703,13.703,13.6871,13.6951,37779.0
2019-03-06 14:40:00,17.19,17.19,17.18,17.18,31929.0,13.6951,13.6951,13.6871,13.6871,31929.0
2019-03-06 14:50:00,17.19,17.2,17.18,17.19,67833.0,13.6951,13.703,13.6871,13.6951,67833.0
2019-03-06 15:00:00,17.19,17.2,17.18,17.18,48507.0,13.6951,13.703,13.6871,13.6871,48507.0
2019-03-06 15:10:00,17.18,17.18,17.16,17.16,47079.0,13.6871,13.6871,13.6712,13.6712,47079.0
2019-03-06 15:20:00,17.17,17.17,17.16,17.17,47001.0,13.6791,13.6791,13.6712,13.6791,47001.0
2019-03-06 15:30:00,17.17,17.19,17.17,17.19,58287.0,13.6791,13.6951,13.6791,13.6951,58287.0
2019-03-06 15:40:00,17.19,17.2,17.18,17.19,67017.0,13.6951,13.703,13.6871,13.6951,67017.0
2019-03-06 15:50:00,17.19,17.2,17.17,17.18,105888.0,13.6951,13.703,13.6791,13.6871,105888.0
2019-03-07 09:30:00,17.14,17.16,17.12,17.13,104289.0,13.6552,13.6712,13.6393,13.6473,104289.0
2019-03-07 09:40:00,17.13,17.14,17.07,17.08,123579.0,13.6473,13.6552,13.5995,13.6074,123579.0
2019-03-07 09:50:00,17.08,17.08,17.04,17.07,221322.0,13.6074,13.6074,13.5756,13.5995,221322.0
2019-03-07 10:00:00,17.07,17.07,17.05,17.05,72774.0,13.5995,13.5995,13.5835,13.5835,72774.0
2019-03-07 10:10:00,17.05,17.06,17.03,17.03,96753.0,13.5835,13.5915,13.5676,13.5676,96753.0
2019-03-07 10:20:00,17.02,17.05,17.02,17.05,74754.0,13.5596,13.5835,13.5596,13.5835,74754.0
2019-03-07 10:30:00,17.05,17.07,17.05,17.06,58368.0,13.5835,13.5995,13.5835,13.5915,58368.0
2019-03-07 10:40:00,17.06,17.07,17.04,17.07,63798.0,13.5915,13.5995,13.5756,13.5995,63798.0
2019-03-07 10:50:00,17.07,17.08,17.06,17.07,114969.0,13.5995,13.6074,13.5915,13.5995,114969.0
2019-03-07 11:00:00,17.07,17.08,17.04,17.04,95022.0,13.5995,13.6074,13.5756,13.5756,95022.0
2019-03-07 11:10:00,17.05,17.06,17.03,17.03,59727.0,13.5835,13.5915,13.5676,13.5676,59727.0
2019-03-07 11:20:00,17.04,17.06,17.03,17.06,79371.0,13.5756,13.5915,13.5676,13.5915,79371.0
2019-03-07 11:30:00,17.06,17.08,17.06,17.07,91254.0,13.5915,13.6074,13.5915,13.5995,91254.0
2019-03-07 11:40:00,17.07,17.08,17.06,17.06,76962.0,13.5995,13.6074,13.5915,13.5915,76962.0
2019-03-07 11:50:00,17.06,17.07,17.05,17.06,43821.0,13.5915,13.5995,13.5835,13.5915,43821.0
2019-03-07 12:00:00,17.06,17.07,17.05,17.06,42474.0,13.5915,13.5995,13.5835,13.5915,42474.0
2019-03-07 12:10:00,17.06,17.07,17.05,17.05,38118.0,13.5915,13.5995,13.5835,13.5835,38118.0
2019-03-07 12:20:00,17.06,17.07,17.05,17.07,66150.0,13.5915,13.5995,13.5835,13.5995,66150.0
2019-03-07 12:30:00,17.06,17.08,17.04,17.07,147891.0,13.5915,13.6074,13.5756,13.5995,147891.0
2019-03-07 12:40:00,17.08,17.09,17.07,17.09,24027.0,13.6074,13.6154,13.5995,13.6154,24027.0
2019-03-07 12:50:00,17.08,17.11,17.08,17.1,78789.0,13.6074,13.6313,13.6074,13.6234,78789.0
2019-03-07 13:00:00,17.1,17.1,17.09,17.09,184329.0,13.6234,13.6234,13.6154,13.6154,184329.0
2019-03-07 13:10:00,17.09,17.1,17.09,17.09,10908.0,13.6154,13.6234,13.6154,13.6154,10908.0
2019-03-07 13:20:00,17.09,17.1,17.09,17.09,57213.0,13.6154,13.6234,13.6154,13.6154,57213.0
2019-03-07 13:30:00,17.09,17.09,17.07,17.07,27519.0,13.6154,13.6154,13.5995,13.5995,27519.0
2019-03-07 13:40:00,17.08,17.09,17.07,17.09,28656.0,13.6074,13.6154,13.5995,13.6154,28656.0
2019-03-07 13:50:00,17.1,17.1,17.07,17.07,43323.0,13.6234,13.6234,13.5995,13.5995,43323.0
2019-03-07 14:00:00,17.08,17.09,17.06,17.06,70923.0,13.6074,13.6154,13.5915,13.5915,70923.0
2019-03-07 14:10:00,17.06,17.06,17.04,17.05,23823.0,13.5915,13.5915,13.5756,13.5835,23823.0
2019-03-07 14:20:00,17.06,17.06,17.05,17.05,47535.0,13.5915,13.5915,13.5835,13.5835,47535.0
2019-03-07 14:30:00,17.06,17.06,17.03,17.03,94734.0,13.5915,13.5915,13.5676,13.5676,94734.0
2019-03-07 14:40:00,17.04,17.04,17.02,17.03,141204.0,13.5756,13.5756,13.5596,13.5676,141204.0
2019-03-07 14:50:00,17.03,17.03,17.02,17.02,123261.0,13.5676,13.5676,13.5596,13.5596,123261.0
2019-03-07 15:00:00,17.02,17.02,17.0,17.02,94560.0,13.5596,13.5596,13.5437,13.5596,94560.0
2019-03-07 15:10:00,17.01,17.03,17.01,17.03,38301.0,13.5517,13.5676,13.5517,13.5676,38301.0
2019-03-07 15:20:00,17.04,17.04,17.01,17.01,196212.0,13.5756,13.5756,13.5517,13.5517,196212.0
2019-03-07 15:30:00,17.01,17.04,17.01,17.04,93516.0,13.5517,13.5756,13.5517,13.5756,93516.0
2019-03-07 15:40:00,17.04,17.04,17.02,17.04,126258.0,13.5756,13.5756,13.5596,13.5756,126258.0
2019-03-07 15:50:00,17.03,17.06,17.02,17.06,236754.0,13.5676,13.5915,13.5596,13.5915,236754.0
2019-03-08 09:30:00,16.95,16.97,16.93,16.96,347193.0,13.5039,13.5198,13.4879,13.5118,347193.0
2019-03-08 09:40:00,16.96,16.97,16.95,16.96,54021.0,13.5118,13.5198,13.5039,13.5118,54021.0
2019-03-08 09:50:00,16.96,16.96,16.94,16.94,52335.0,13.5118,13.5118,13.4959,13.4959,52335.0
2019-03-08 10:00:00,16.93,16.94,16.9,16.92,215193.0,13.4879,13.4959,13.464,13.48,215193.0
2019-03-08 10:10:00,16.93,16.95,16.91,16.91,136770.0,13.4879,13.5039,13.472,13.472,136770.0
2019-03-08 10:20:00,16.92,16.94,16.91,16.93,38568.0,13.48,13.4959,13.472,13.4879,38568.0
2019-03-08 10:30:00,16.93,16.94,16.92,16.92,30474.0,13.4879,13.4959,13.48,13.48,30474.0
2019-03-08 10:40:00,16.92,16.98,16.91,16.97,85407.0,13.48,13.5278,13.472,13.5198,85407.0
2019-03-08 10:50:00,16.97,16.97,16.94,16.94,64563.0,13.5198,13.5198,13.4959,13.4959,64563.0
2019-03-08 11:00:00,16.94,16.95,16.93,16.93,66138.0,13.4959,13.5039,13.4879,13.4879,66138.0
2019-03-08 11:10:00,16.93,16.96,16.93,16.95,85317.0,13.4879,13.5118,13.4879,13.5039,85317.0
2019-03-08 11:20:00,16.95,16.97,16.94,16.96,58884.0,13.5039,13.5198,13.4959,13.5118,58884.0
2019-03-08 11:30:00,16.96,16.97,16.94,16.95,26655.0,13.5118,13.5198,13.4959,13.5039,26655.0
2019-03-08 11:40:00,16.95,16.96,16.94,16.95,28734.0,13.5039,13.5118,13.4959,13.5039,28734.0
2019-03-08 11:50:00,16.95,16.96,16.94,16.94,26571.0,13.5039,13.5118,13.4959,13.4959,26571.0
2019-03-08 12:00:00,16.94,16.94,16.92,16.93,40377.0,13.4959,13.4959,13.48,13.4879,40377.0
2019-03-08 12:10:00,16.93,16.94,16.92,16.93,48237.0,13.4879,13.4959,13.48,13.4879,48237.0
2019-03-08 12:20:00,16.93,16.94,16.92,16.94,57252.0,13.4879,13.4959,13.48,13.4959,57252.0
2019-03-08 12:30:00,16.94,16.94,16.92,16.92,164973.0,13.4959,13.4959,13.48,13.48,164973.0
2019-03-08 12:40:00,16.92,16.93,16.91,16.91,12177.0,13.48,13.4879,13.472,13.472,12177.0
2019-03-08 12:50:00,16.91,16.91,16.89,16.9,31896.0,13.472,13.472,13.4561,13.464,31896.0
2019-03-08 13:00:00,16.9,16.9,16.89,16.89,65802.0,13.464,13.464,13.4561,13.4561,65802.0
2019-03-08 13:10:00,16.9,16.91,16.89,16.9,18594.0,13.464,13.472,13.4561,13.464,18594.0
2019-03-08 13:20:00,16.89,16.9,16.89,16.9,15375.0,13.4561,13.464,13.4561,13.464,15375.0
2019-03-08 13:30:00,16.9,16.91,16.89,16.91,41184.0,13.464,13.472,13.4561,13.472,41184.0
2019-03-08 13:40:00,16.91,16.92,16.91,16.92,68040.0,13.472,13.48,13.472,13.48,68040.0
2019-03-08 13:50:00,16.92,16.92,16.91,16.92,27840.0,13.48,13.48,13.472,13.48,27840.0
2019-03-08 14:00:00,16.92,16.92,16.9,16.91,9111.0,13.48,13.48,13.464,13.472,9111.0
2019-03-08 14:10:00,16.92,16.92,16.91,16.92,21936.0,13.48,13.48,13.472,13.48,21936.0
2019-03-08 14:20:00,16.92,16.94,16.92,16.93,30075.0,13.48,13.4959,13.48,13.4879,30075.0
2019-03-08 14:30:00,16.93,16.95,16.93,16.94,73587.0,13.4879,13.5039,13.4879,13.4959,73587.0
2019-03-08 14:40:00,16.94,16.96,16.94,16.96,24363.0,13.4959,13.5118,13.4959,13.5118,24363.0
2019-03-08 14:50:00,16.96,16.98,16.96,16.96,18096.0,13.5118,13.5278,13.5118,13.5118,18096.0
2019-03-08 15:00:00,16.96,16.98,16.96,16.97,24780.0,13.5118,13.5278,13.5118,13.5198,24780.0
2019-03-08 15:10:00,16.96,16.97,16.94,16.94,22323.0,13.5118,13.5198,13.4959,13.4959,22323.0
2019-03-08 15:20:00,16.94,16.95,16.93,16.95,29982.0,13.4959,13.5039,13.4879,13.5039,29982.0
2019-03-08 15:30:00,16.94,16.96,16.93,16.94,64929.0,13.4959,13.5118,13.4879,13.4959,64929.0
2019-03-08 15:40:00,16.94,16.98,16.94,16.98,55140.0,13.4959,13.5278,13.4959,13.5278,55140.0
2019-03-08 15:50:00,16.98,17.01,16.98,17.0,162105.0,13.5278,13.5517,13.5278,13.5437,162105.0
2019-03-11 09:30:00,17.07,17.1,17.07,17.09,136824.0,13.5995,13.6234,13.5995,13.6154,136824.0
2019-03-11 09:40:00,17.09,17.11,17.09,17.1,114468.0,13.6154,13.6313,13.6154,13.6234,114468.0
2019-03-11 09:50:00,17.11,17.12,17.1,17.12,71976.0,13.6313,13.6393,13.6234,13.6393,71976.0
2019-03-11 10:00:00,17.12,17.13,17.11,17.12,62631.0,13.6393,13.6473,13.6313,13.6393,62631.0
2019-03-11 10:10:00,17.12,17.13,17.12,17.13,47904.0,13.6393,13.6473,13.6393,13.6473,47904.0
2019-03-11 10:20:00,17.13,17.13,17.12,17.13,25545.0,13.6473,13.6473,13.6393,13.6473,25545.0
2019-03-11 10:30:00,17.13,17.14,17.12,17.14,91050.0,13.6473,13.6552,13.6393,13.6552,91050.0
2019-03-11 10:40:00,17.14,17.16,17.14,17.16,47736.0,13.6552,13.6712,13.6552,13.6712,47736.0
2019-03-11 10:50:00,17.16,17.17,17.15,17.15,45183.0,13.6712,13.6791,13.6632,13.6632,45183.0
2019-03-11 11:00:00,17.16,17.16,17.15,17.16,50061.0,13.6712,13.6712,13.6632,13.6712,50061.0
2019-03-11 11:10:00,17.17,17.17,17.16,17.17,45525.0,13.6791,13.6791,13.6712,13.6791,45525.0
2019-03-11 11:20:00,17.17,17.17,17.17,17.17,24897.0,13.6791,13.6791,13.6791,13.6791,24897.0
2019-03-11 11:30:00,17.17,17.18,17.16,17.17,91182.0,13.6791,13.6871,13.6712,13.6791,91182.0
2019-03-11 11:40:00,17.18,17.18,17.16,17.16,72336.0,13.6871,13.6871,13.6712,13.6712,72336.0
2019-03-11 11:50:00,17.17,17.19,17.16,17.19,22134.0,13.6791,13.6951,13.6712,13.6951,22134.0
2019-03-11 12:00:00,17.19,17.2,17.18,17.19,24876.0,13.6951,13.703,13.6871,13.6951,24876.0
2019-03-11 12:10:00,17.19,17.19,17.18,17.19,27813.0,13.6951,13.6951,13.6871,13.6951,27813.0
2019-03-11 12:20:00,17.18,17.19,17.17,17.18,11655.0,13.6871,13.6951,13.6791,13.6871,11655.0
2019-03-11 12:30:00,17.18,17.19,17.17,17.18,125658.0,13.6871,13.6951,13.6791,13.6871,125658.0
2019-03-11 12:40:00,17.18,17.19,17.18,17.18,19065.0,13.6871,13.6951,13.6871,13.6871,19065.0
2019-03-11 12:50:00,17.18,17.18,17.18,17.18,8964.0,13.6871,13.6871,13.6871,13.6871,8964.0
2019-03-11 13:00:00,17.18,17.2,17.18,17.2,30528.0,13.6871,13.703,13.6871,13.703,30528.0
2019-03-11 13:10:00,17.19,17.21,17.19,17.21,17862.0,13.6951,13.711,13.6951,13.711,17862.0
2019-03-11 13:20:00,17.21,17.21,17.2,17.21,31224.0,13.711,13.711,13.703,13.711,31224.0
2019-03-11 13:30:00,17.21,17.23,17.21,17.22,45498.0,13.711,13.7269,13.711,13.719,45498.0
2019-03-11 13:40:00,17.22,17.22,17.21,17.21,25422.0,13.719,13.719,13.711,13.711,25422.0
2019-03-11 13:50:00,17.21,17.22,17.21,17.22,21162.0,13.711,13.719,13.711,13.719,21162.0
2019-03-11 14:00:00,17.22,17.22,17.21,17.21,20631.0,13.719,13.719,13.711,13.711,20631.0
2019-03-11 14:10:00,17.21,17.21,17.21,17.21,25335.0,13.711,13.711,13.711,13.711,25335.0
2019-03-11 14:20:00,17.21,17.22,17.21,17.22,38757.0,13.711,13.719,13.711,13.719,38757.0
2019-03-11 14:30:00,17.22,17.23,17.22,17.23,75192.0,13.719,13.7269,13.719,13.7269,75192.0
2019-03-11 14:40:00,17.22,17.22,17.21,17.21,26184.0,13.719,13.719,13.711,13.711,26184.0
2019-03-11 14:50:00,17.21,17.22,17.21,17.22,86166.0,13.711,13.719,13.711,13.719,86166.0
2019-03-11 15:00:00,17.22,17.23,17.21,17.23,46125.0,13.719,13.7269,13.711,13.7269,46125.0
2019-03-11 15:10:00,17.23,17.23,17.22,17.23,16095.0,13.7269,13.7269,13.719,13.7269,16095.0
2019-03-11 15:20:00,17.23,17.24,17.22,17.22,110469.0,13.7269,13.7349,13.719,13.719,110469.0
2019-03-11 15:30:00,17.23,17.25,17.22,17.24,24024.0,13.7269,13.7429,13.719,13.7349,24024.0
2019-03-11 15:40:00,17.23,17.25,17.23,17.25,67146.0,13.7269,13.7429,13.7269,13.7429,67146.0
2019-03-11 15:50:00,17.25,17.25,17.23,17.25,88455.0,13.7429,13.7429,13.7269,13.7429,88455.0
2019-03-12 09:30:00,17.28,17.3,17.27,17.28,141390.0,13.7668,13.7827,13.7588,13.7668,141390.0
2019-03-12 09:40:00,17.28,17.29,17.27,17.28,38664.0,13.7668,13.7747,13.7588,13.7668,38664.0
2019-03-12 09:50:00,17.28,17.29,17.27,17.29,52290.0,13.7668,13.7747,13.7588,13.7747,52290.0
2019-03-12 10:00:00,17.29,17.29,17.28,17.29,23433.0,13.7747,13.7747,13.7668,13.7747,23433.0
2019-03-12 10:10:00,17.29,17.31,17.28,17.31,48909.0,13.7747,13.7907,13.7668,13.7907,48909.0
2019-03-12 10:20:00,17.31,17.31,17.3,17.31,27186.0,13.7907,13.7907,13.7827,13.7907,27186.0
2019-03-12 10:30:00,17.32,17.33,17.32,17.32,81015.0,13.7986,13.8066,13.7986,13.7986,81015.0
2019-03-12 10:40:00,17.32,17.32,17.29,17.31,54948.0,13.7986,13.7986,13.7747,13.7907,54948.0
2019-03-12 10:50:00,17.31,17.32,17.3,17.3,29622.0,13.7907,13.7986,13.7827,13.7827,29622.0
2019-03-12 11:00:00,17.29,17.3,17.29,17.3,24579.0,13.7747,13.7827,13.7747,13.7827,24579.0
2019-03-12 11:10:00,17.3,17.31,17.28,17.29,37920.0,13.7827,13.7907,13.7668,13.7747,37920.0
2019-03-12 11:20:00,17.29,17.3,17.28,17.29,32283.0,13.7747,13.7827,13.7668,13.7747,32283.0
2019-03-12 11:30:00,17.28,17.3,17.28,17.3,27054.0,13.7668,13.7827,13.7668,13.7827,27054.0
2019-03-12 11:40:00,17.3,17.31,17.3,17.3,16347.0,13.7827,13.7907,13.7827,13.7827,16347.0
2019-03-12 11:50:00,17.3,17.32,17.3,17.32,19182.0,13.7827,13.7986,13.7827,13.7986,19182.0
2019-03-12 12:00:00,17.32,17.32,17.3,17.31,59061.0,13.7986,13.7986,13.7827,13.7907,59061.0
2019-03-12 12:10:00,17.31,17.32,17.3,17.31,25458.0,13.7907,13.7986,13.7827,13.7907,25458.0
2019-03-12 12:20:00,17.31,17.31,17.3,17.31,80115.0,13.7907,13.7907,13.7827,13.7907,80115.0
2019-03-12 12:30:00,17.3,17.31,17.29,17.3,39111.0,13.7827,13.7907,13.7747,13.7827,39111.0
2019-03-12 12:40:00,17.3,17.31,17.3,17.3,21999.0,13.7827,13.7907,13.7827,13.7827,21999.0
2019-03-12 12:50:00,17.3,17.3,17.28,17.29,85737.0,13.7827,13.7827,13.7668,13.7747,85737.0
2019-03-12 13:00:00,17.29,17.3,17.29,17.3,78372.0,13.7747,13.7827,13.7747,13.7827,78372.0
2019-03-12 13:10:00,17.3,17.3,17.28,17.29,27324.0,13.7827,13.7827,13.7668,13.7747,27324.0
2019-03-12 13:20:00,17.29,17.3,17.29,17.3,30156.0,13.7747,13.7827,13.7747,13.7827,30156.0
2019-03-12 13:30:00,17.3,17.3,17.29,17.3,30552.0,13.7827,13.7827,13.7747,13.7827,30552.0
2019-03-12 13:40:00,17.29,17.31,17.29,17.31,59181.0,13.7747,13.7907,13.7747,13.7907,59181.0
2019-03-12 13:50:00,17.31,17.31,17.31,17.31,25668.0,13.7907,13.7907,13.7907,13.7907,25668.0
2019-03-12 14:00:00,17.31,17.31,17.3,17.31,22062.0,13.7907,13.7907,13.7827,13.7907,22062.0
2019-03-12 14:10:00,17.3,17.31,17.3,17.31,21933.0,13.7827,13.7907,13.7827,13.7907,21933.0
2019-03-12 14:20:00,17.31,17.31,17.29,17.29,34833.0,13.7907,13.7907,13.7747,13.7747,34833.0
2019-03-12 14:30:00,17.29,17.3,17.29,17.29,27942.0,13.7747,13.7827,13.7747,13.7747,27942.0
2019-03-12 14:40:00,17.29,17.3,17.28,17.29,36015.0,13.7747,13.7827,13.7668,13.7747,36015.0
2019-03-12 14:50:00,17.29,17.3,17.29,17.29,57567.0,13.7747,13.7827,13.7747,13.7747,57567.0
2019-03-12 15:00:00,17.29,17.29,17.28,17.29,21090.0,13.7747,13.7747,13.7668,13.7747,21090.0
2019-03-12 15:10:00,17.29,17.29,17.26,17.27,24987.0,13.7747,13.7747,13.7508,13.7588,24987.0
2019-03-12 15:20:00,17.26,17.28,17.25,17.27,59034.0,13.7508,13.7668,13.7429,13.7588,59034.0
2019-03-12 15:30:00,17.27,17.27,17.26,17.27,107652.0,13.7588,13.7588,13.7508,13.7588,107652.0
2019-03-12 15:40:00,17.27,17.3,17.26,17.28,145659.0,13.7588,13.7827,13.7508,13.7668,145659.0
2019-03-12 15:50:00,17.28,17.28,17.26,17.27,318132.0,13.7668,13.7668,13.7508,13.7588,318132.0
2019-03-13 09:30:00,17.32,17.33,17.32,17.33,91662.0,13.7986,13.8066,13.7986,13.8066,91662.0
2019-03-13 09:40:00,17.33,17.33,17.31,17.32,23631.0,13.8066,13.8066,13.7907,13.7986,23631.0
2019-03-13 09:50:00,17.32,17.35,17.31,17.34,86505.0,13.7986,13.8225,13.7907,13.8146,86505.0
2019-03-13 10:00:00,17.35,17.36,17.34,17.35,31200.0,13.8225,13.8305,13.8146,13.8225,31200.0
2019-03-13 10:10:00,17.36,17.36,17.35,17.36,55830.0,13.8305,13.8305,13.8225,13.8305,55830.0
2019-03-13 10:20:00,17.35,17.36,17.34,17.34,45564.0,13.8225,13.8305,13.8146,13.8146,45564.0
2019-03-13 10:30:00,17.35,17.36,17.35,17.35,52533.0,13.8225,13.8305,13.8225,13.8225,52533.0
2019-03-13 10:40:00,17.35,17.36,17.35,17.35,31356.0,13.8225,13.8305,13.8225,13.8225,31356.0
2019-03-13 10:50:00,17.36,17.38,17.35,17.38,19356.0,13.8305,13.8464,13.8225,13.8464,19356.0
2019-03-13 11:00:00,17.38,17.41,17.38,17.4,49323.0,13.8464,13.8703,13.8464,13.8624,49323.0
2019-03-13 11:10:00,17.4,17.42,17.4,17.41,20628.0,13.8624,13.8783,13.8624,13.8703,20628.0
2019-03-13 11:20:00,17.41,17.43,17.41,17.43,57921.0,13.8703,13.8863,13.8703,13.8863,57921.0
2019-03-13 11:30:00,17.43,17.43,17.42,17.42,14328.0,13.8863,13.8863,13.8783,13.8783,14328.0
2019-03-13 11:40:00,17.42,17.42,17.41,17.41,16167.0,13.8783,13.8783,13.8703,13.8703,16167.0
2019-03-13 11:50:00,17.41,17.42,17.4,17.41,25122.0,13.8703,13.8783,13.8624,13.8703,25122.0
2019-03-13 12:00:00,17.41,17.43,17.41,17.42,30966.0,13.8703,13.8863,13.8703,13.8783,30966.0
2019-03-13 12:10:00,17.42,17.42,17.41,17.41,59499.0,13.8783,13.8783,13.8703,13.8703,59499.0
2019-03-13 12:20:00,17.41,17.41,17.39,17.41,73803.0,13.8703,13.8703,13.8544,13.8703,73803.0
2019-03-13 12:30:00,17.4,17.4,17.39,17.4,5937.0,13.8624,13.8624,13.8544,13.8624,5937.0
2019-03-13 12:40:00,17.4,17.42,17.4,17.41,197937.0,13.8624,13.8783,13.8624,13.8703,197937.0
2019-03-13 12:50:00,17.41,17.42,17.41,17.42,36864.0,13.8703,13.8783,13.8703,13.8783,36864.0
2019-03-13 13:00:00,17.42,17.42,17.42,17.42,53316.0,13.8783,13.8783,13.8783,13.8783,53316.0
2019-03-13 13:10:00,17.42,17.43,17.42,17.43,42126.0,13.8783,13.8863,13.8783,13.8863,42126.0
2019-03-13 13:20:00,17.43,17.43,17.42,17.42,17361.0,13.8863,13.8863,13.8783,13.8783,17361.0
2019-03-13 13:30:00,17.42,17.43,17.42,17.43,13119.0,13.8783,13.8863,13.8783,13.8863,13119.0
2019-03-13 13:40:00,17.43,17.43,17.41,17.42,25059.0,13.8863,13.8863,13.8703,13.8783,25059.0
2019-03-13 13:50:00,17.42,17.43,17.42,17.43,11523.0,13.8783,13.8863,13.8783,13.8863,11523.0
2019-03-13 14:00:00,17.43,17.45,17.43,17.45,157767.0,13.8863,13.9022,13.8863,13.9022,157767.0
2019-03-13 14:10:00,17.45,17.45,17.44,17.44,21159.0,13.9022,13.9022,13.8942,13.8942,21159.0
2019-03-13 14:20:00,17.44,17.45,17.44,17.44,75237.0,13.8942,13.9022,13.8942,13.8942,75237.0
2019-03-13 14:30:00,17.44,17.44,17.43,17.44,35022.0,13.8942,13.8942,13.8863,13.8942,35022.0
2019-03-13 14:40:00,17.43,17.43,17.39,17.39,124182.0,13.8863,13.8863,13.8544,13.8544,124182.0
2019-03-13 14:50:00,17.39,17.41,17.39,17.4,26436.0,13.8544,13.8703,13.8544,13.8624,26436.0
2019-03-13 15:00:00,17.41,17.41,17.39,17.39,43920.0,13.8703,13.8703,13.8544,13.8544,43920.0
2019-03-13 15:10:00,17.39,17.39,17.37,17.38,62031.0,13.8544,13.8544,13.8385,13.8464,62031.0
2019-03-13 15:20:00,17.38,17.39,17.36,17.37,90546.0,13.8464,13.8544,13.8305,13.8385,90546.0
2019-03-13 15:30:00,17.37,17.4,17.37,17.4,69474.0,13.8385,13.8624,13.8385,13.8624,69474.0
2019-03-13 15:40:00,17.4,17.4,17.38,17.38,115674.0,13.8624,13.8624,13.8464,13.8464,115674.0
2019-03-13 15:50:00,17.38,17.39,17.38,17.38,273873.0,13.8464,13.8544,13.8464,13.8464,273873.0
2019-03-14 09:30:00,17.39,17.39,17.36,17.37,238290.0,13.8544,13.8544,13.8305,13.8385,238290.0
2019-03-14 09:40:00,17.38,17.38,17.35,17.35,361656.0,13.8464,13.8464,13.8225,13.8225,361656.0
2019-03-14 09:50:00,17.36,17.36,17.35,17.35,225864.0,13.8305,13.8305,13.8225,13.8225,225864.0
2019-03-14 10:00:00,17.35,17.35,17.3,17.31,224013.0,13.8225,13.8225,13.7827,13.7907,224013.0
2019-03-14 10:10:00,17.31,17.32,17.3,17.31,29097.0,13.7907,13.7986,13.7827,13.7907,29097.0
2019-03-14 10:20:00,17.32,17.32,17.31,17.32,22875.0,13.7986,13.7986,13.7907,13.7986,22875.0
2019-03-14 10:30:00,17.31,17.33,17.31,17.32,33870.0,13.7907,13.8066,13.7907,13.7986,33870.0
2019-03-14 10:40:00,17.33,17.33,17.31,17.32,10560.0,13.8066,13.8066,13.7907,13.7986,10560.0
2019-03-14 10:50:00,17.32,17.32,17.31,17.32,22818.0,13.7986,13.7986,13.7907,13.7986,22818.0
2019-03-14 11:00:00,17.33,17.33,17.31,17.32,24837.0,13.8066,13.8066,13.7907,13.7986,24837.0
2019-03-14 11:10:00,17.32,17.34,17.32,17.34,90897.0,13.7986,13.8146,13.7986,13.8146,90897.0
2019-03-14 11:20:00,17.34,17.34,17.33,17.33,14163.0,13.8146,13.8146,13.8066,13.8066,14163.0
2019-03-14 11:30:00,17.33,17.34,17.33,17.34,54249.0,13.8066,13.8146,13.8066,13.8146,54249.0
2019-03-14 11:40:00,17.34,17.35,17.34,17.35,10413.0,13.8146,13.8225,13.8146,13.8225,10413.0
2019-03-14 11:50:00,17.36,17.36,17.35,17.35,36021.0,13.8305,13.8305,13.8225,13.8225,36021.0
2019-03-14 12:00:00,17.35,17.35,17.34,17.35,35037.0,13.8225,13.8225,13.8146,13.8225,35037.0
2019-03-14 12:10:00,17.36,17.36,17.35,17.36,95580.0,13.8305,13.8305,13.8225,13.8305,95580.0
2019-03-14 12:20:00,17.36,17.36,17.33,17.34,28935.0,13.8305,13.8305,13.8066,13.8146,28935.0
2019-03-14 12:30:00,17.34,17.35,17.34,17.34,54477.0,13.8146,13.8225,13.8146,13.8146,54477.0
2019-03-14 12:40:00,17.35,17.35,17.35,17.35,28869.0,13.8225,13.8225,13.8225,13.8225,28869.0
2019-03-14 12:50:00,17.36,17.36,17.34,17.35,17877.0,13.8305,13.8305,13.8146,13.8225,17877.0
2019-03-14 13:00:00,17.35,17.35,17.34,17.34,44352.0,13.8225,13.8225,13.8146,13.8146,44352.0
2019-03-14 13:10:00,17.34,17.34,17.34,17.34,14829.0,13.8146,13.8146,13.8146,13.8146,14829.0
2019-03-14 13:20:00,17.34,17.34,17.33,17.34,91446.0,13.8146,13.8146,13.8066,13.8146,91446.0
2019-03-14 13:30:00,17.33,17.34,17.33,17.33,21747.0,13.8066,13.8146,13.8066,13.8066,21747.0
2019-03-14 13:40:00,17.33,17.33,17.32,17.32,31131.0,13.8066,13.8066,13.7986,13.7986,31131.0
2019-03-14 13:50:00,17.33,17.33,17.31,17.32,35298.0,13.8066,13.8066,13.7907,13.7986,35298.0
2019-03-14 14:00:00,17.32,17.33,17.32,17.32,19584.0,13.7986,13.8066,13.7986,13.7986,19584.0
2019-03-14 14:10:00,17.33,17.33,17.32,17.33,19434.0,13.8066,13.8066,13.7986,13.8066,19434.0
2019-03-14 14:20:00,17.33,17.33,17.33,17.33,20559.0,13.8066,13.8066,13.8066,13.8066,20559.0
2019-03-14 14:30:00,17.33,17.33,17.31,17.32,43944.0,13.8066,13.8066,13.7907,13.7986,43944.0
2019-03-14 14:40:00,17.32,17.32,17.31,17.31,41019.0,13.7986,13.7986,13.7907,13.7907,41019.0
2019-03-14 14:50:00,17.31,17.33,17.31,17.32,25791.0,13.7907,13.8066,13.7907,13.7986,25791.0
2019-03-14 15:00:00,17.33,17.34,17.32,17.33,31329.0,13.8066,13.8146,13.7986,13.8066,31329.0
2019-03-14 15:10:00,17.33,17.33,17.32,17.32,14070.0,13.8066,13.8066,13.7986,13.7986,14070.0
2019-03-14 15:20:00,17.32,17.33,17.32,17.33,31899.0,13.7986,13.8066,13.7986,13.8066,31899.0
2019-03-14 15:30:00,17.33,17.34,17.33,17.34,73623.0,13.8066,13.8146,13.8066,13.8146,73623.0
2019-03-14 15:40:00,17.34,17.35,17.33,17.34,43752.0,13.8146,13.8225,13.8066,13.8146,43752.0
2019-03-14 15:50:00,17.34,17.34,17.32,17.33,158340.0,13.8146,13.8146,13.7986,13.8066,158340.0
2019-03-15 09:30:00,17.37,17.39,17.35,17.38,111372.0,13.8385,13.8544,13.8225,13.8464,111372.0
2019-03-15 09:40:00,17.39,17.4,17.39,17.4,30369.0,13.8544,13.8624,13.8544,13.8624,30369.0
2019-03-15 09:50:00,17.4,17.41,17.38,17.39,43320.0,13.8624,13.8703,13.8464,13.8544,43320.0
2019-03-15 10:00:00,17.39,17.39,17.37,17.38,32196.0,13.8544,13.8544,13.8385,13.8464,32196.0
2019-03-15 10:10:00,17.37,17.38,17.36,17.36,21333.0,13.8385,13.8464,13.8305,13.8305,21333.0
2019-03-15 10:20:00,17.36,17.38,17.36,17.38,28500.0,13.8305,13.8464,13.8305,13.8464,28500.0
2019-03-15 10:30:00,17.38,17.38,17.36,17.36,20442.0,13.8464,13.8464,13.8305,13.8305,20442.0
2019-03-15 10:40:00,17.36,17.37,17.35,17.35,24786.0,13.8305,13.8385,13.8225,13.8225,24786.0
2019-03-15 10:50:00,17.36,17.37,17.35,17.36,30567.0,13.8305,13.8385,13.8225,13.8305,30567.0
2019-03-15 11:00:00,17.36,17.36,17.35,17.36,32538.0,13.8305,13.8305,13.8225,13.8305,32538.0
2019-03-15 11:10:00,17.36,17.37,17.35,17.37,36987.0,13.8305,13.8385,13.8225,13.8385,36987.0
2019-03-15 11:20:00,17.37,17.38,17.37,17.37,39828.0,13.8385,13.8464,13.8385,13.8385,39828.0
2019-03-15 11:30:00,17.37,17.37,17.36,17.36,47229.0,13.8385,13.8385,13.8305,13.8305,47229.0
2019-03-15 11:40:00,17.36,17.39,17.36,17.39,101610.0,13.8305,13.8544,13.8305,13.8544,101610.0
2019-03-15 11:50:00,17.4,17.4,17.38,17.39,71544.0,13.8624,13.8624,13.8464,13.8544,71544.0
2019-03-15 12:00:00,17.39,17.4,17.38,17.4,69249.0,13.8544,13.8624,13.8464,13.8624,69249.0
2019-03-15 12:10:00,17.4,17.41,17.4,17.41,42741.0,13.8624,13.8703,13.8624,13.8703,42741.0
2019-03-15 12:20:00,17.41,17.42,17.41,17.41,30510.0,13.8703,13.8783,13.8703,13.8703,30510.0
2019-03-15 12:30:00,17.42,17.42,17.41,17.42,33510.0,13.8783,13.8783,13.8703,13.8783,33510.0
2019-03-15 12:40:00,17.42,17.43,17.42,17.43,20580.0,13.8783,13.8863,13.8783,13.8863,20580.0
2019-03-15 12:50:00,17.43,17.44,17.42,17.42,125676.0,13.8863,13.8942,13.8783,13.8783,125676.0
2019-03-15 13:00:00,17.43,17.43,17.42,17.43,32004.0,13.8863,13.8863,13.8783,13.8863,32004.0
2019-03-15 13:10:00,17.43,17.43,17.42,17.42,13566.0,13.8863,13.8863,13.8783,13.8783,13566.0
2019-03-15 13:20:00,17.42,17.42,17.41,17.42,71259.0,13.8783,13.8783,13.8703,13.8783,71259.0
2019-03-15 13:30:00,17.42,17.42,17.41,17.41,72576.0,13.8783,13.8783,13.8703,13.8703,72576.0
2019-03-15 13:40:00,17.41,17.42,17.41,17.42,20637.0,13.8703,13.8783,13.8703,13.8783,20637.0
2019-03-15 13:50:00,17.42,17.42,17.41,17.41,18834.0,13.8783,13.8783,13.8703,13.8703,18834.0
2019-03-15 14:00:00,17.41,17.42,17.4,17.41,58836.0,13.8703,13.8783,13.8624,13.8703,58836.0
2019-03-15 14:10:00,17.4,17.41,17.4,17.41,9324.0,13.8624,13.8703,13.8624,13.8703,9324.0
2019-03-15 14:20:00,17.41,17.41,17.4,17.4,36969.0,13.8703,13.8703,13.8624,13.8624,36969.0
2019-03-15 14:30:00,17.41,17.42,17.4,17.41,36429.0,13.8703,13.8783,13.8624,13.8703,36429.0
2019-03-15 14:40:00,17.41,17.42,17.41,17.42,34812.0,13.8703,13.8783,13.8703,13.8783,34812.0
2019-03-15 14:50:00,17.41,17.41,17.41,17.41,10164.0,13.8703,13.8703,13.8703,13.8703,10164.0
2019-03-15 15:00:00,17.41,17.41,17.4,17.4,44538.0,13.8703,13.8703,13.8624,13.8624,44538.0
2019-03-15 15:10:00,17.4,17.4,17.39,17.4,34101.0,13.8624,13.8624,13.8544,13.8624,34101.0
2019-03-15 15:20:00,17.4,17.42,17.4,17.42,36066.0,13.8624,13.8783,13.8624,13.8783,36066.0
2019-03-15 15:30:00,17.41,17.42,17.39,17.4,6080934.0,13.8703,13.8783,13.8544,13.8624,6080934.0
2019-03-15 15:40:00,17.4,17.41,17.4,17.41,917112.0,13.8624,13.8703,13.8624,13.8703,917112.0
2019-03-15 15:50:00,17.41,17.43,17.39,17.42,2408469.0,13.8703,13.8863,13.8544,13.8783,2408469.0
2019-03-18 09:30:00,17.44,17.46,17.42,17.46,8743680.0,13.8942,13.9102,13.8783,13.9102,8743680.0
2019-03-18 09:40:00,17.46,17.5,17.46,17.49,96714.0,13.9102,13.942,13.9102,13.9341,96714.0
2019-03-18 09:50:00,17.49,17.5,17.48,17.49,70104.0,13.9341,13.942,13.9261,13.9341,70104.0
2019-03-18 10:00:00,17.49,17.5,17.49,17.5,58317.0,13.9341,13.942,13.9341,13.942,58317.0
2019-03-18 10:10:00,17.5,17.5,17.47,17.48,32685.0,13.942,13.942,13.9181,13.9261,32685.0
2019-03-18 10:20:00,17.48,17.49,17.48,17.49,31206.0,13.9261,13.9341,13.9261,13.9341,31206.0
2019-03-18 10:30:00,17.48,17.49,17.47,17.47,48795.0,13.9261,13.9341,13.9181,13.9181,48795.0
2019-03-18 10:40:00,17.48,17.5,17.47,17.5,36150.0,13.9261,13.942,13.9181,13.942,36150.0
2019-03-18 10:50:00,17.5,17.51,17.49,17.5,17751.0,13.942,13.95,13.9341,13.942,17751.0
2019-03-18 11:00:00,17.5,17.5,17.49,17.5,77724.0,13.942,13.942,13.9341,13.942,77724.0
2019-03-18 11:10:00,17.5,17.5,17.48,17.48,50247.0,13.942,13.942,13.9261,13.9261,50247.0
2019-03-18 11:20:00,17.48,17.48,17.46,17.46,59916.0,13.9261,13.9261,13.9102,13.9102,59916.0
2019-03-18 11:30:00,17.46,17.46,17.44,17.45,35262.0,13.9102,13.9102,13.8942,13.9022,35262.0
2019-03-18 11:40:00,17.45,17.45,17.44,17.45,57564.0,13.9022,13.9022,13.8942,13.9022,57564.0
2019-03-18 11:50:00,17.46,17.46,17.45,17.45,32304.0,13.9102,13.9102,13.9022,13.9022,32304.0
2019-03-18 12:00:00,17.46,17.46,17.44,17.45,38364.0,13.9102,13.9102,13.8942,13.9022,38364.0
2019-03-18 12:10:00,17.45,17.46,17.44,17.45,99363.0,13.9022,13.9102,13.8942,13.9022,99363.0
2019-03-18 12:20:00,17.45,17.46,17.45,17.46,27906.0,13.9022,13.9102,13.9022,13.9102,27906.0
2019-03-18 12:30:00,17.46,17.46,17.45,17.46,66834.0,13.9102,13.9102,13.9022,13.9102,66834.0
2019-03-18 12:40:00,17.47,17.47,17.46,17.47,26415.0,13.9181,13.9181,13.9102,13.9181,26415.0
2019-03-18 12:50:00,17.47,17.48,17.47,17.47,125517.0,13.9181,13.9261,13.9181,13.9181,125517.0
2019-03-18 13:00:00,17.47,17.48,17.47,17.48,42093.0,13.9181,13.9261,13.9181,13.9261,42093.0
2019-03-18 13:10:00,17.48,17.48,17.47,17.47,53241.0,13.9261,13.9261,13.9181,13.9181,53241.0
2019-03-18 13:20:00,17.47,17.48,17.47,17.48,19458.0,13.9181,13.9261,13.9181,13.9261,19458.0
2019-03-18 13:30:00,17.48,17.48,17.47,17.48,44595.0,13.9261,13.9261,13.9181,13.9261,44595.0
2019-03-18 13:40:00,17.48,17.49,17.48,17.49,19185.0,13.9261,13.9341,13.9261,13.9341,19185.0
2019-03-18 13:50:00,17.48,17.49,17.48,17.48,22668.0,13.9261,13.9341,13.9261,13.9261,22668.0
2019-03-18 14:00:00,17.48,17.49,17.47,17.48,25644.0,13.9261,13.9341,13.9181,13.9261,25644.0
2019-03-18 14:10:00,17.48,17.48,17.47,17.48,30744.0,13.9261,13.9261,13.9181,13.9261,30744.0
2019-03-18 14:20:00,17.48,17.48,17.47,17.48,24255.0,13.9261,13.9261,13.9181,13.9261,24255.0
2019-03-18 14:30:00,17.48,17.49,17.48,17.49,38751.0,13.9261,13.9341,13.9261,13.9341,38751.0
2019-03-18 14:40:00,17.49,17.5,17.48,17.5,25029.0,13.9341,13.942,13.9261,13.942,25029.0
2019-03-18 14:50:00,17.5,17.5,17.48,17.49,31860.0,13.942,13.942,13.9261,13.9341,31860.0
2019-03-18 15:00:00,17.49,17.49,17.48,17.48,35184.0,13.9341,13.9341,13.9261,13.9261,35184.0
2019-03-18 15:10:00,17.48,17.49,17.48,17.49,23628.0,13.9261,13.9341,13.9261,13.9341,23628.0
2019-03-18 15:20:00,17.49,17.49,17.48,17.48,37776.0,13.9341,13.9341,13.9261,13.9261,37776.0
2019-03-18 15:30:00,17.48,17.49,17.48,17.48,52113.0,13.9261,13.9341,13.9261,13.9261,52113.0
2019-03-18 15:40:00,17.48,17.52,17.48,17.52,90636.0,13.9261,13.958,13.9261,13.958,90636.0
2019-03-18 15:50:00,17.52,17.52,17.5,17.51,148329.0,13.958,13.958,13.942,13.95,148329.0
2019-03-19 09:30:00,17.57,17.59,17.57,17.59,109095.0,13.9978,14.0137,13.9978,14.0137,109095.0
2019-03-19 09:40:00,17.58,17.59,17.56,17.58,57504.0,14.0058,14.0137,13.9898,14.0058,57504.0
2019-03-19 09:50:00,17.58,17.58,17.55,17.56,54375.0,14.0058,14.0058,13.9819,13.9898,54375.0
2019-03-19 10:00:00,17.56,17.57,17.56,17.56,6666.0,13.9898,13.9978,13.9898,13.9898,6666.0
2019-03-19 10:10:00,17.57,17.58,17.56,17.58,58929.0,13.9978,14.0058,13.9898,14.0058,58929.0
2019-03-19 10:20:00,17.58,17.58,17.55,17.56,40986.0,14.0058,14.0058,13.9819,13.9898,40986.0
2019-03-19 10:30:00,17.56,17.58,17.56,17.58,15879.0,13.9898,14.0058,13.9898,14.0058,15879.0
2019-03-19 10:40:00,17.57,17.58,17.56,17.57,19674.0,13.9978,14.0058,13.9898,13.9978,19674.0
2019-03-19 10:50:00,17.57,17.57,17.54,17.54,12564.0,13.9978,13.9978,13.9739,13.9739,12564.0
2019-03-19 11:00:00,17.55,17.56,17.55,17.55,85068.0,13.9819,13.9898,13.9819,13.9819,85068.0
2019-03-19 11:10:00,17.55,17.56,17.54,17.55,48135.0,13.9819,13.9898,13.9739,13.9819,48135.0
2019-03-19 11:20:00,17.55,17.56,17.55,17.56,39153.0,13.9819,13.9898,13.9819,13.9898,39153.0
2019-03-19 11:30:00,17.56,17.57,17.55,17.57,17805.0,13.9898,13.9978,13.9819,13.9978,17805.0
2019-03-19 11:40:00,17.57,17.59,17.57,17.59,57078.0,13.9978,14.0137,13.9978,14.0137,57078.0
2019-03-19 11:50:00,17.59,17.61,17.59,17.61,26283.0,14.0137,14.0297,14.0137,14.0297,26283.0
2019-03-19 12:00:00,17.61,17.62,17.61,17.61,62247.0,14.0297,14.0376,14.0297,14.0297,62247.0
2019-03-19 12:10:00,17.61,17.61,17.6,17.6,117693.0,14.0297,14.0297,14.0217,14.0217,117693.0
2019-03-19 12:20:00,17.6,17.6,17.59,17.6,50667.0,14.0217,14.0217,14.0137,14.0217,50667.0
2019-03-19 12:30:00,17.6,17.6,17.58,17.59,50394.0,14.0217,14.0217,14.0058,14.0137,50394.0
2019-03-19 12:40:00,17.58,17.59,17.51,17.51,201039.0,14.0058,14.0137,13.95,13.95,201039.0
2019-03-19 12:50:00,17.51,17.55,17.51,17.55,121905.0,13.95,13.9819,13.95,13.9819,121905.0
2019-03-19 13:00:00,17.56,17.56,17.55,17.55,48003.0,13.9898,13.9898,13.9819,13.9819,48003.0
2019-03-19 13:10:00,17.55,17.57,17.55,17.56,19683.0,13.9819,13.9978,13.9819,13.9898,19683.0
2019-03-19 13:20:00,17.57,17.57,17.56,17.56,14148.0,13.9978,13.9978,13.9898,13.9898,14148.0
2019-03-19 13:30:00,17.55,17.56,17.55,17.56,113418.0,13.9819,13.9898,13.9819,13.9898,113418.0
2019-03-19 13:40:00,17.55,17.55,17.53,17.53,12165.0,13.9819,13.9819,13.9659,13.9659,12165.0
2019-03-19 13:50:00,17.54,17.54,17.52,17.52,14022.0,13.9739,13.9739,13.958,13.958,14022.0
2019-03-19 14:00:00,17.52,17.54,17.52,17.52,21708.0,13.958,13.9739,13.958,13.958,21708.0
2019-03-19 14:10:00,17.52,17.52,17.5,17.51,86499.0,13.958,13.958,13.942,13.95,86499.0
2019-03-19 14:20:00,17.51,17.52,17.51,17.52,17598.0,13.95,13.958,13.95,13.958,17598.0
2019-03-19 14:30:00,17.52,17.53,17.51,17.53,42888.0,13.958,13.9659,13.95,13.9659,42888.0
2019-03-19 14:40:00,17.52,17.54,17.52,17.52,27198.0,13.958,13.9739,13.958,13.958,27198.0
2019-03-19 14:50:00,17.52,17.52,17.49,17.5,25617.0,13.958,13.958,13.9341,13.942,25617.0
2019-03-19 15:00:00,17.51,17.52,17.49,17.5,25392.0,13.95,13.958,13.9341,13.942,25392.0
2019-03-19 15:10:00,17.5,17.51,17.48,17.48,66432.0,13.942,13.95,13.9261,13.9261,66432.0
2019-03-19 15:20:00,17.47,17.47,17.46,17.47,37257.0,13.9181,13.9181,13.9102,13.9181,37257.0
2019-03-19 15:30:00,17.46,17.47,17.44,17.45,76122.0,13.9102,13.9181,13.8942,13.9022,76122.0
2019-03-19 15:40:00,17.44,17.46,17.42,17.46,4359768.0,13.8942,13.9102,13.8783,13.9102,4359768.0
2019-03-19 15:50:00,17.46,17.49,17.45,17.49,1950189.0,13.9102,13.9341,13.9022,13.9341,1950189.0
2019-03-20 09:30:00,17.36,17.36,17.3,17.3,4270224.0,13.9245,13.9245,13.8764,13.8764,4270224.0
2019-03-20 09:40:00,17.3,17.31,17.29,17.3,1333203.0,13.8764,13.8844,13.8684,13.8764,1333203.0
2019-03-20 09:50:00,17.3,17.31,17.28,17.29,818046.0,13.8764,13.8844,13.8603,13.8684,818046.0
2019-03-20 10:00:00,17.28,17.31,17.28,17.31,58005.0,13.8603,13.8844,13.8603,13.8844,58005.0
2019-03-20 10:10:00,17.3,17.3,17.28,17.28,20712.0,13.8764,13.8764,13.8603,13.8603,20712.0
2019-03-20 10:20:00,17.28,17.28,17.26,17.27,46461.0,13.8603,13.8603,13.8443,13.8523,46461.0
2019-03-20 10:30:00,17.27,17.28,17.25,17.26,26367.0,13.8523,13.8603,13.8363,13.8443,26367.0
2019-03-20 10:40:00,17.26,17.29,17.26,17.28,48219.0,13.8443,13.8684,13.8443,13.8603,48219.0
2019-03-20 10:50:00,17.28,17.28,17.27,17.28,33639.0,13.8603,13.8603,13.8523,13.8603,33639.0
2019-03-20 11:00:00,17.29,17.3,17.29,17.29,36348.0,13.8684,13.8764,13.8684,13.8684,36348.0
2019-03-20 11:10:00,17.29,17.29,17.27,17.29,22128.0,13.8684,13.8684,13.8523,13.8684,22128.0
2019-03-20 11:20:00,17.29,17.29,17.28,17.28,34980.0,13.8684,13.8684,13.8603,13.8603,34980.0
2019-03-20 11:30:00,17.28,17.29,17.27,17.28,41970.0,13.8603,13.8684,13.8523,13.8603,41970.0
2019-03-20 11:40:00,17.27,17.27,17.25,17.25,49017.0,13.8523,13.8523,13.8363,13.8363,49017.0
2019-03-20 11:50:00,17.26,17.26,17.23,17.23,41112.0,13.8443,13.8443,13.8202,13.8202,41112.0
2019-03-20 12:00:00,17.24,17.26,17.23,17.26,12597.0,13.8283,13.8443,13.8202,13.8443,12597.0
2019-03-20 12:10:00,17.25,17.27,17.25,17.26,30495.0,13.8363,13.8523,13.8363,13.8443,30495.0
2019-03-20 12:20:00,17.26,17.26,17.24,17.25,49830.0,13.8443,13.8443,13.8283,13.8363,49830.0
2019-03-20 12:30:00,17.25,17.25,17.21,17.23,88344.0,13.8363,13.8363,13.8042,13.8202,88344.0
2019-03-20 12:40:00,17.23,17.24,17.22,17.23,77637.0,13.8202,13.8283,13.8122,13.8202,77637.0
2019-03-20 12:50:00,17.23,17.24,17.23,17.24,25593.0,13.8202,13.8283,13.8202,13.8283,25593.0
2019-03-20 13:00:00,17.23,17.24,17.23,17.24,24870.0,13.8202,13.8283,13.8202,13.8283,24870.0
2019-03-20 13:10:00,17.24,17.24,17.24,17.24,23436.0,13.8283,13.8283,13.8283,13.8283,23436.0
2019-03-20 13:20:00,17.24,17.25,17.24,17.24,22083.0,13.8283,13.8363,13.8283,13.8283,22083.0
2019-03-20 13:30:00,17.24,17.24,17.23,17.24,11115.0,13.8283,13.8283,13.8202,13.8283,11115.0
2019-03-20 13:40:00,17.24,17.25,17.24,17.24,17370.0,13.8283,13.8363,13.8283,13.8283,17370.0
2019-03-20 13:50:00,17.24,17.26,17.24,17.26,64983.0,13.8283,13.8443,13.8283,13.8443,64983.0
2019-03-20 14:00:00,17.26,17.35,17.26,17.33,178512.0,13.8443,13.9165,13.8443,13.9004,178512.0
2019-03-20 14:10:00,17.33,17.35,17.31,17.32,147492.0,13.9004,13.9165,13.8844,13.8924,147492.0
2019-03-20 14:20:00,17.32,17.35,17.31,17.35,159330.0,13.8924,13.9165,13.8844,13.9165,159330.0
2019-03-20 14:30:00,17.36,17.38,17.34,17.37,200463.0,13.9245,13.9405,13.9085,13.9325,200463.0
2019-03-20 14:40:00,17.37,17.39,17.36,17.38,98391.0,13.9325,13.9486,13.9245,13.9405,98391.0
2019-03-20 14:50:00,17.38,17.39,17.36,17.37,39858.0,13.9405,13.9486,13.9245,13.9325,39858.0
2019-03-20 15:00:00,17.37,17.38,17.33,17.35,106890.0,13.9325,13.9405,13.9004,13.9165,106890.0
2019-03-20 15:10:00,17.36,17.36,17.34,17.34,24381.0,13.9245,13.9245,13.9085,13.9085,24381.0
2019-03-20 15:20:00,17.35,17.35,17.33,17.33,40581.0,13.9165,13.9165,13.9004,13.9004,40581.0
2019-03-20 15:30:00,17.33,17.33,17.27,17.27,115971.0,13.9004,13.9004,13.8523,13.8523,115971.0
2019-03-20 15:40:00,17.27,17.31,17.27,17.29,67050.0,13.8523,13.8844,13.8523,13.8684,67050.0
2019-03-20 15:50:00,17.29,17.29,17.26,17.26,115179.0,13.8684,13.8684,13.8443,13.8443,115179.0
2019-03-21 09:30:00,17.21,17.28,17.21,17.28,64338.0,13.8042,13.8603,13.8042,13.8603,64338.0
2019-03-21 09:40:00,17.28,17.3,17.28,17.29,46608.0,13.8603,13.8764,13.8603,13.8684,46608.0
2019-03-21 09:50:00,17.3,17.33,17.29,17.32,37227.0,13.8764,13.9004,13.8684,13.8924,37227.0
2019-03-21 10:00:00,17.33,17.36,17.33,17.35,21465.0,13.9004,13.9245,13.9004,13.9165,21465.0
2019-03-21 10:10:00,17.35,17.35,17.33,17.33,60207.0,13.9165,13.9165,13.9004,13.9004,60207.0
2019-03-21 10:20:00,17.34,17.37,17.33,17.36,96255.0,13.9085,13.9325,13.9004,13.9245,96255.0
2019-03-21 10:30:00,17.36,17.38,17.35,17.37,72216.0,13.9245,13.9405,13.9165,13.9325,72216.0
2019-03-21 10:40:00,17.37,17.38,17.36,17.37,17910.0,13.9325,13.9405,13.9245,13.9325,17910.0
2019-03-21 10:50:00,17.37,17.38,17.36,17.38,42948.0,13.9325,13.9405,13.9245,13.9405,42948.0
2019-03-21 11:00:00,17.39,17.42,17.39,17.4,73305.0,13.9486,13.9726,13.9486,13.9566,73305.0
2019-03-21 11:10:00,17.4,17.41,17.39,17.41,29619.0,13.9566,13.9646,13.9486,13.9646,29619.0
2019-03-21 11:20:00,17.41,17.42,17.4,17.41,34956.0,13.9646,13.9726,13.9566,13.9646,34956.0
2019-03-21 11:30:00,17.41,17.42,17.41,17.42,29013.0,13.9646,13.9726,13.9646,13.9726,29013.0
2019-03-21 11:40:00,17.41,17.44,17.41,17.44,32190.0,13.9646,13.9887,13.9646,13.9887,32190.0
2019-03-21 11:50:00,17.44,17.47,17.44,17.47,49281.0,13.9887,14.0127,13.9887,14.0127,49281.0
2019-03-21 12:00:00,17.47,17.47,17.44,17.44,21690.0,14.0127,14.0127,13.9887,13.9887,21690.0
2019-03-21 12:10:00,17.45,17.45,17.43,17.43,37014.0,13.9967,13.9967,13.9807,13.9807,37014.0
2019-03-21 12:20:00,17.43,17.43,17.41,17.41,35217.0,13.9807,13.9807,13.9646,13.9646,35217.0
2019-03-21 12:30:00,17.41,17.41,17.4,17.41,24960.0,13.9646,13.9646,13.9566,13.9646,24960.0
2019-03-21 12:40:00,17.41,17.42,17.41,17.41,13302.0,13.9646,13.9726,13.9646,13.9646,13302.0
2019-03-21 12:50:00,17.41,17.42,17.4,17.42,22974.0,13.9646,13.9726,13.9566,13.9726,22974.0
2019-03-21 13:00:00,17.41,17.44,17.41,17.44,104727.0,13.9646,13.9887,13.9646,13.9887,104727.0
2019-03-21 13:10:00,17.44,17.44,17.43,17.43,36075.0,13.9887,13.9887,13.9807,13.9807,36075.0
2019-03-21 13:20:00,17.42,17.44,17.42,17.44,26958.0,13.9726,13.9887,13.9726,13.9887,26958.0
2019-03-21 13:30:00,17.44,17.45,17.43,17.43,25509.0,13.9887,13.9967,13.9807,13.9807,25509.0
2019-03-21 13:40:00,17.43,17.44,17.42,17.44,23712.0,13.9807,13.9887,13.9726,13.9887,23712.0
2019-03-21 13:50:00,17.44,17.46,17.43,17.43,108216.0,13.9887,14.0047,13.9807,13.9807,108216.0
2019-03-21 14:00:00,17.44,17.46,17.44,17.46,68868.0,13.9887,14.0047,13.9887,14.0047,68868.0
2019-03-21 14:10:00,17.47,17.47,17.46,17.46,34992.0,14.0127,14.0127,14.0047,14.0047,34992.0
2019-03-21 14:20:00,17.46,17.47,17.46,17.47,29259.0,14.0047,14.0127,14.0047,14.0127,29259.0
2019-03-21 14:30:00,17.48,17.48,17.47,17.48,84078.0,14.0208,14.0208,14.0127,14.0208,84078.0
2019-03-21 14:40:00,17.49,17.49,17.48,17.49,34479.0,14.0288,14.0288,14.0208,14.0288,34479.0
2019-03-21 14:50:00,17.49,17.49,17.47,17.47,102432.0,14.0288,14.0288,14.0127,14.0127,102432.0
2019-03-21 15:00:00,17.47,17.49,17.47,17.49,139518.0,14.0127,14.0288,14.0127,14.0288,139518.0
2019-03-21 15:10:00,17.48,17.48,17.45,17.46,52380.0,14.0208,14.0208,13.9967,14.0047,52380.0
2019-03-21 15:20:00,17.47,17.48,17.46,17.47,68289.0,14.0127,14.0208,14.0047,14.0127,68289.0
2019-03-21 15:30:00,17.47,17.48,17.46,17.48,33072.0,14.0127,14.0208,14.0047,14.0208,33072.0
2019-03-21 15:40:00,17.48,17.49,17.46,17.46,101967.0,14.0208,14.0288,14.0047,14.0047,101967.0
2019-03-21 15:50:00,17.46,17.47,17.44,17.45,156468.0,14.0047,14.0127,13.9887,13.9967,156468.0
2019-03-22 09:30:00,17.4,17.43,17.38,17.41,117507.0,13.9566,13.9807,13.9405,13.9646,117507.0
2019-03-22 09:40:00,17.41,17.42,17.35,17.35,110535.0,13.9646,13.9726,13.9165,13.9165,110535.0
2019-03-22 09:50:00,17.35,17.37,17.32,17.32,206748.0,13.9165,13.9325,13.8924,13.8924,206748.0
2019-03-22 10:00:00,17.32,17.34,17.31,17.34,86793.0,13.8924,13.9085,13.8844,13.9085,86793.0
2019-03-22 10:10:00,17.33,17.36,17.33,17.35,72825.0,13.9004,13.9245,13.9004,13.9165,72825.0
2019-03-22 10:20:00,17.36,17.37,17.33,17.33,56619.0,13.9245,13.9325,13.9004,13.9004,56619.0
2019-03-22 10:30:00,17.34,17.37,17.34,17.35,81921.0,13.9085,13.9325,13.9085,13.9165,81921.0
2019-03-22 10:40:00,17.35,17.35,17.32,17.32,71574.0,13.9165,13.9165,13.8924,13.8924,71574.0
2019-03-22 10:50:00,17.31,17.33,17.3,17.3,82908.0,13.8844,13.9004,13.8764,13.8764,82908.0
2019-03-22 11:00:00,17.29,17.3,17.29,17.3,64632.0,13.8684,13.8764,13.8684,13.8764,64632.0
2019-03-22 11:10:00,17.3,17.32,17.28,17.32,34305.0,13.8764,13.8924,13.8603,13.8924,34305.0
2019-03-22 11:20:00,17.32,17.32,17.28,17.29,44496.0,13.8924,13.8924,13.8603,13.8684,44496.0
2019-03-22 11:30:00,17.29,17.3,17.26,17.26,61401.0,13.8684,13.8764,13.8443,13.8443,61401.0
2019-03-22 11:40:00,17.26,17.26,17.24,17.26,92802.0,13.8443,13.8443,13.8283,13.8443,92802.0
2019-03-22 11:50:00,17.25,17.25,17.21,17.21,68424.0,13.8363,13.8363,13.8042,13.8042,68424.0
2019-03-22 12:00:00,17.21,17.25,17.21,17.24,109776.0,13.8042,13.8363,13.8042,13.8283,109776.0
2019-03-22 12:10:00,17.24,17.25,17.22,17.23,37728.0,13.8283,13.8363,13.8122,13.8202,37728.0
2019-03-22 12:20:00,17.23,17.25,17.22,17.23,47643.0,13.8202,13.8363,13.8122,13.8202,47643.0
2019-03-22 12:30:00,17.22,17.24,17.21,17.22,59886.0,13.8122,13.8283,13.8042,13.8122,59886.0
2019-03-22 12:40:00,17.22,17.22,17.18,17.2,94239.0,13.8122,13.8122,13.7801,13.7962,94239.0
2019-03-22 12:50:00,17.2,17.23,17.19,17.23,52956.0,13.7962,13.8202,13.7881,13.8202,52956.0
2019-03-22 13:00:00,17.23,17.26,17.23,17.26,154434.0,13.8202,13.8443,13.8202,13.8443,154434.0
2019-03-22 13:10:00,17.26,17.26,17.24,17.25,51009.0,13.8443,13.8443,13.8283,13.8363,51009.0
2019-03-22 13:20:00,17.25,17.25,17.23,17.24,43743.0,13.8363,13.8363,13.8202,13.8283,43743.0
2019-03-22 13:30:00,17.24,17.26,17.24,17.24,36492.0,13.8283,13.8443,13.8283,13.8283,36492.0
2019-03-22 13:40:00,17.25,17.26,17.24,17.25,43584.0,13.8363,13.8443,13.8283,13.8363,43584.0
2019-03-22 13:50:00,17.25,17.25,17.22,17.23,58713.0,13.8363,13.8363,13.8122,13.8202,58713.0
2019-03-22 14:00:00,17.23,17.26,17.23,17.26,452943.0,13.8202,13.8443,13.8202,13.8443,452943.0
2019-03-22 14:10:00,17.26,17.31,17.26,17.29,115794.0,13.8443,13.8844,13.8443,13.8684,115794.0
2019-03-22 14:20:00,17.29,17.3,17.29,17.29,82086.0,13.8684,13.8764,13.8684,13.8684,82086.0
2019-03-22 14:30:00,17.29,17.29,17.26,17.28,70803.0,13.8684,13.8684,13.8443,13.8603,70803.0
2019-03-22 14:40:00,17.28,17.31,17.28,17.31,68802.0,13.8603,13.8844,13.8603,13.8844,68802.0
2019-03-22 14:50:00,17.31,17.32,17.31,17.31,43350.0,13.8844,13.8924,13.8844,13.8844,43350.0
2019-03-22 15:00:00,17.31,17.33,17.3,17.3,44862.0,13.8844,13.9004,13.8764,13.8764,44862.0
2019-03-22 15:10:00,17.31,17.31,17.27,17.28,83385.0,13.8844,13.8844,13.8523,13.8603,83385.0
2019-03-22 15:20:00,17.28,17.3,17.26,17.26,66693.0,13.8603,13.8764,13.8443,13.8443,66693.0
2019-03-22 15:30:00,17.26,17.27,17.23,17.23,184077.0,13.8443,13.8523,13.8202,13.8202,184077.0
2019-03-22 15:40:00,17.23,17.25,17.22,17.24,97896.0,13.8202,13.8363,13.8122,13.8283,97896.0
2019-03-22 15:50:00,17.24,17.25,17.2,17.2,300297.0,13.8283,13.8363,13.7962,13.7962,300297.0
2019-03-25 09:30:00,17.16,17.23,17.16,17.23,203949.0,13.7641,13.8202,13.7641,13.8202,203949.0
2019-03-25 09:40:00,17.22,17.22,17.13,17.14,166326.0,13.8122,13.8122,13.74,13.748,166326.0
2019-03-25 09:50:00,17.14,17.16,17.12,17.12,117069.0,13.748,13.7641,13.732,13.732,117069.0
2019-03-25 10:00:00,17.13,17.14,17.11,17.12,100569.0,13.74,13.748,13.724,13.732,100569.0
2019-03-25 10:10:00,17.12,17.14,17.11,17.13,88242.0,13.732,13.748,13.724,13.74,88242.0
2019-03-25 10:20:00,17.12,17.16,17.12,17.16,72033.0,13.732,13.7641,13.732,13.7641,72033.0
2019-03-25 10:30:00,17.15,17.18,17.15,17.16,39528.0,13.7561,13.7801,13.7561,13.7641,39528.0
2019-03-25 10:40:00,17.15,17.17,17.15,17.17,60327.0,13.7561,13.7721,13.7561,13.7721,60327.0
2019-03-25 10:50:00,17.18,17.22,17.18,17.21,97017.0,13.7801,13.8122,13.7801,13.8042,97017.0
2019-03-25 11:00:00,17.21,17.22,17.19,17.21,41280.0,13.8042,13.8122,13.7881,13.8042,41280.0
2019-03-25 11:10:00,17.21,17.24,17.19,17.23,45162.0,13.8042,13.8283,13.7881,13.8202,45162.0
2019-03-25 11:20:00,17.23,17.26,17.22,17.26,39117.0,13.8202,13.8443,13.8122,13.8443,39117.0
2019-03-25 11:30:00,17.25,17.25,17.22,17.23,114735.0,13.8363,13.8363,13.8122,13.8202,114735.0
2019-03-25 11:40:00,17.22,17.22,17.19,17.19,49227.0,13.8122,13.8122,13.7881,13.7881,49227.0
2019-03-25 11:50:00,17.2,17.21,17.18,17.18,23436.0,13.7962,13.8042,13.7801,13.7801,23436.0
2019-03-25 12:00:00,17.18,17.2,17.18,17.2,56478.0,13.7801,13.7962,13.7801,13.7962,56478.0
2019-03-25 12:10:00,17.19,17.2,17.18,17.19,25251.0,13.7881,13.7962,13.7801,13.7881,25251.0
2019-03-25 12:20:00,17.2,17.21,17.19,17.19,88863.0,13.7962,13.8042,13.7881,13.7881,88863.0
2019-03-25 12:30:00,17.19,17.2,17.15,17.15,55101.0,13.7881,13.7962,13.7561,13.7561,55101.0
2019-03-25 12:40:00,17.15,17.15,17.13,17.15,19377.0,13.7561,13.7561,13.74,13.7561,19377.0
2019-03-25 12:50:00,17.15,17.18,17.15,17.18,66180.0,13.7561,13.7801,13.7561,13.7801,66180.0
2019-03-25 13:00:00,17.17,17.18,17.16,17.17,21570.0,13.7721,13.7801,13.7641,13.7721,21570.0
2019-03-25 13:10:00,17.17,17.2,17.17,17.18,48687.0,13.7721,13.7962,13.7721,13.7801,48687.0
2019-03-25 13:20:00,17.18,17.19,17.16,17.17,42012.0,13.7801,13.7881,13.7641,13.7721,42012.0
2019-03-25 13:30:00,17.16,17.18,17.16,17.18,40839.0,13.7641,13.7801,13.7641,13.7801,40839.0
2019-03-25 13:40:00,17.18,17.18,17.14,17.14,46572.0,13.7801,13.7801,13.748,13.748,46572.0
2019-03-25 13:50:00,17.14,17.15,17.13,17.13,34374.0,13.748,13.7561,13.74,13.74,34374.0
2019-03-25 14:00:00,17.13,17.14,17.12,17.12,76554.0,13.74,13.748,13.732,13.732,76554.0
2019-03-25 14:10:00,17.12,17.14,17.11,17.12,66144.0,13.732,13.748,13.724,13.732,66144.0
2019-03-25 14:20:00,17.12,17.12,17.1,17.12,63171.0,13.732,13.732,13.716,13.732,63171.0
2019-03-25 14:30:00,17.12,17.14,17.12,17.14,27462.0,13.732,13.748,13.732,13.748,27462.0
2019-03-25 14:40:00,17.14,17.15,17.14,17.15,23736.0,13.748,13.7561,13.748,13.7561,23736.0
2019-03-25 14:50:00,17.15,17.16,17.14,17.16,19485.0,13.7561,13.7641,13.748,13.7641,19485.0
2019-03-25 15:00:00,17.16,17.17,17.15,17.16,49788.0,13.7641,13.7721,13.7561,13.7641,49788.0
2019-03-25 15:10:00,17.16,17.18,17.16,17.17,46065.0,13.7641,13.7801,13.7641,13.7721,46065.0
2019-03-25 15:20:00,17.17,17.2,17.17,17.18,81894.0,13.7721,13.7962,13.7721,13.7801,81894.0
2019-03-25 15:30:00,17.18,17.19,17.17,17.17,94482.0,13.7801,13.7881,13.7721,13.7721,94482.0
2019-03-25 15:40:00,17.17,17.19,17.16,17.16,88974.0,13.7721,13.7881,13.7641,13.7641,88974.0
2019-03-25 15:50:00,17.17,17.19,17.16,17.17,294174.0,13.7721,13.7881,13.7641,13.7721,294174.0
2019-03-26 09:30:00,17.28,17.35,17.28,17.35,131157.0,13.8603,13.9165,13.8603,13.9165,131157.0
2019-03-26 09:40:00,17.35,17.38,17.34,17.35,34215.0,13.9165,13.9405,13.9085,13.9165,34215.0
2019-03-26 09:50:00,17.35,17.36,17.33,17.35,59199.0,13.9165,13.9245,13.9004,13.9165,59199.0
2019-03-26 10:00:00,17.35,17.36,17.34,17.35,57276.0,13.9165,13.9245,13.9085,13.9165,57276.0
2019-03-26 10:10:00,17.34,17.37,17.34,17.37,363651.0,13.9085,13.9325,13.9085,13.9325,363651.0
2019-03-26 10:20:00,17.38,17.38,17.36,17.38,746964.0,13.9405,13.9405,13.9245,13.9405,746964.0
2019-03-26 10:30:00,17.38,17.38,17.35,17.36,80397.0,13.9405,13.9405,13.9165,13.9245,80397.0
2019-03-26 10:40:00,17.36,17.38,17.36,17.38,35061.0,13.9245,13.9405,13.9245,13.9405,35061.0
2019-03-26 10:50:00,17.38,17.41,17.38,17.4,30300.0,13.9405,13.9646,13.9405,13.9566,30300.0
2019-03-26 11:00:00,17.4,17.41,17.39,17.39,44694.0,13.9566,13.9646,13.9486,13.9486,44694.0
2019-03-26 11:10:00,17.39,17.39,17.37,17.37,53157.0,13.9486,13.9486,13.9325,13.9325,53157.0
2019-03-26 11:20:00,17.38,17.38,17.36,17.37,41949.0,13.9405,13.9405,13.9245,13.9325,41949.0
2019-03-26 11:30:00,17.37,17.38,17.35,17.38,29838.0,13.9325,13.9405,13.9165,13.9405,29838.0
2019-03-26 11:40:00,17.38,17.38,17.35,17.36,26607.0,13.9405,13.9405,13.9165,13.9245,26607.0
2019-03-26 11:50:00,17.36,17.36,17.32,17.33,47742.0,13.9245,13.9245,13.8924,13.9004,47742.0
2019-03-26 12:00:00,17.34,17.35,17.33,17.33,24843.0,13.9085,13.9165,13.9004,13.9004,24843.0
2019-03-26 12:10:00,17.33,17.34,17.32,17.34,33333.0,13.9004,13.9085,13.8924,13.9085,33333.0
2019-03-26 12:20:00,17.34,17.34,17.31,17.32,32466.0,13.9085,13.9085,13.8844,13.8924,32466.0
2019-03-26 12:30:00,17.31,17.32,17.3,17.31,32205.0,13.8844,13.8924,13.8764,13.8844,32205.0
2019-03-26 12:40:00,17.3,17.31,17.29,17.29,44955.0,13.8764,13.8844,13.8684,13.8684,44955.0
2019-03-26 12:50:00,17.3,17.31,17.29,17.31,81804.0,13.8764,13.8844,13.8684,13.8844,81804.0
2019-03-26 13:00:00,17.31,17.32,17.31,17.31,43554.0,13.8844,13.8924,13.8844,13.8844,43554.0
2019-03-26 13:10:00,17.32,17.33,17.32,17.33,29922.0,13.8924,13.9004,13.8924,13.9004,29922.0
2019-03-26 13:20:00,17.33,17.33,17.31,17.31,42036.0,13.9004,13.9004,13.8844,13.8844,42036.0
2019-03-26 13:30:00,17.31,17.31,17.28,17.29,62007.0,13.8844,13.8844,13.8603,13.8684,62007.0
2019-03-26 13:40:00,17.29,17.31,17.29,17.3,30732.0,13.8684,13.8844,13.8684,13.8764,30732.0
2019-03-26 13:50:00,17.3,17.31,17.29,17.29,37938.0,13.8764,13.8844,13.8684,13.8684,37938.0
2019-03-26 14:00:00,17.29,17.3,17.28,17.29,17748.0,13.8684,13.8764,13.8603,13.8684,17748.0
2019-03-26 14:10:00,17.29,17.3,17.28,17.3,54585.0,13.8684,13.8764,13.8603,13.8764,54585.0
2019-03-26 14:20:00,17.3,17.31,17.29,17.3,33735.0,13.8764,13.8844,13.8684,13.8764,33735.0
2019-03-26 14:30:00,17.29,17.31,17.28,17.31,29637.0,13.8684,13.8844,13.8603,13.8844,29637.0
2019-03-26 14:40:00,17.31,17.32,17.31,17.32,23736.0,13.8844,13.8924,13.8844,13.8924,23736.0
2019-03-26 14:50:00,17.32,17.33,17.3,17.33,46644.0,13.8924,13.9004,13.8764,13.9004,46644.0
2019-03-26 15:00:00,17.33,17.34,17.33,17.34,60588.0,13.9004,13.9085,13.9004,13.9085,60588.0
2019-03-26 15:10:00,17.33,17.34,17.32,17.32,61887.0,13.9004,13.9085,13.8924,13.8924,61887.0
2019-03-26 15:20:00,17.31,17.33,17.31,17.32,303825.0,13.8844,13.9004,13.8844,13.8924,303825.0
2019-03-26 15:30:00,17.32,17.34,17.31,17.33,52014.0,13.8924,13.9085,13.8844,13.9004,52014.0
2019-03-26 15:40:00,17.33,17.34,17.32,17.33,56205.0,13.9004,13.9085,13.8924,13.9004,56205.0
2019-03-26 15:50:00,17.33,17.37,17.33,17.37,167796.0,13.9004,13.9325,13.9004,13.9325,167796.0
2019-03-27 09:30:00,17.36,17.4,17.36,17.36,103443.0,13.9245,13.9566,13.9245,13.9245,103443.0
2019-03-27 09:40:00,17.37,17.38,17.35,17.35,78081.0,13.9325,13.9405,13.9165,13.9165,78081.0
2019-03-27 09:50:00,17.35,17.37,17.32,17.33,72099.0,13.9165,13.9325,13.8924,13.9004,72099.0
2019-03-27 10:00:00,17.33,17.35,17.32,17.35,23934.0,13.9004,13.9165,13.8924,13.9165,23934.0
2019-03-27 10:10:00,17.35,17.37,17.35,17.37,67734.0,13.9165,13.9325,13.9165,13.9325,67734.0
2019-03-27 10:20:00,17.37,17.39,17.37,17.37,40956.0,13.9325,13.9486,13.9325,13.9325,40956.0
2019-03-27 10:30:00,17.38,17.38,17.35,17.35,30357.0,13.9405,13.9405,13.9165,13.9165,30357.0
2019-03-27 10:40:00,17.34,17.35,17.3,17.31,74298.0,13.9085,13.9165,13.8764,13.8844,74298.0
2019-03-27 10:50:00,17.3,17.31,17.28,17.3,84225.0,13.8764,13.8844,13.8603,13.8764,84225.0
2019-03-27 11:00:00,17.31,17.31,17.29,17.3,40275.0,13.8844,13.8844,13.8684,13.8764,40275.0
2019-03-27 11:10:00,17.3,17.3,17.27,17.27,72087.0,13.8764,13.8764,13.8523,13.8523,72087.0
2019-03-27 11:20:00,17.27,17.28,17.25,17.25,45828.0,13.8523,13.8603,13.8363,13.8363,45828.0
2019-03-27 11:30:00,17.25,17.27,17.22,17.23,154782.0,13.8363,13.8523,13.8122,13.8202,154782.0
2019-03-27 11:40:00,17.23,17.24,17.21,17.22,83586.0,13.8202,13.8283,13.8042,13.8122,83586.0
2019-03-27 11:50:00,17.21,17.23,17.2,17.23,77436.0,13.8042,13.8202,13.7962,13.8202,77436.0
2019-03-27 12:00:00,17.23,17.25,17.22,17.24,28539.0,13.8202,13.8363,13.8122,13.8283,28539.0
2019-03-27 12:10:00,17.24,17.25,17.23,17.24,24441.0,13.8283,13.8363,13.8202,13.8283,24441.0
2019-03-27 12:20:00,17.24,17.26,17.24,17.26,88314.0,13.8283,13.8443,13.8283,13.8443,88314.0
2019-03-27 12:30:00,17.26,17.27,17.26,17.26,32700.0,13.8443,13.8523,13.8443,13.8443,32700.0
2019-03-27 12:40:00,17.26,17.28,17.25,17.26,17706.0,13.8443,13.8603,13.8363,13.8443,17706.0
2019-03-27 12:50:00,17.27,17.27,17.26,17.26,109362.0,13.8523,13.8523,13.8443,13.8443,109362.0
2019-03-27 13:00:00,17.26,17.26,17.25,17.25,33903.0,13.8443,13.8443,13.8363,13.8363,33903.0
2019-03-27 13:10:00,17.25,17.31,17.25,17.29,77550.0,13.8363,13.8844,13.8363,13.8684,77550.0
2019-03-27 13:20:00,17.29,17.31,17.29,17.3,40878.0,13.8684,13.8844,13.8684,13.8764,40878.0
2019-03-27 13:30:00,17.3,17.3,17.28,17.29,10350.0,13.8764,13.8764,13.8603,13.8684,10350.0
2019-03-27 13:40:00,17.29,17.31,17.29,17.3,13866.0,13.8684,13.8844,13.8684,13.8764,13866.0
2019-03-27 13:50:00,17.3,17.31,17.29,17.29,104850.0,13.8764,13.8844,13.8684,13.8684,104850.0
2019-03-27 14:00:00,17.3,17.3,17.28,17.29,59232.0,13.8764,13.8764,13.8603,13.8684,59232.0
2019-03-27 14:10:00,17.3,17.31,17.3,17.3,64998.0,13.8764,13.8844,13.8764,13.8764,64998.0
2019-03-27 14:20:00,17.3,17.3,17.28,17.3,34965.0,13.8764,13.8764,13.8603,13.8764,34965.0
2019-03-27 14:30:00,17.3,17.32,17.28,17.28,59670.0,13.8764,13.8924,13.8603,13.8603,59670.0
2019-03-27 14:40:00,17.29,17.3,17.29,17.29,23139.0,13.8684,13.8764,13.8684,13.8684,23139.0
2019-03-27 14:50:00,17.29,17.31,17.28,17.29,26412.0,13.8684,13.8844,13.8603,13.8684,26412.0
2019-03-27 15:00:00,17.29,17.3,17.28,17.28,29781.0,13.8684,13.8764,13.8603,13.8603,29781.0
2019-03-27 15:10:00,17.29,17.3,17.28,17.29,25575.0,13.8684,13.8764,13.8603,13.8684,25575.0
2019-03-27 15:20:00,17.3,17.32,17.3,17.32,36345.0,13.8764,13.8924,13.8764,13.8924,36345.0
2019-03-27 15:30:00,17.32,17.33,17.31,17.32,105150.0,13.8924,13.9004,13.8844,13.8924,105150.0
2019-03-27 15:40:00,17.32,17.33,17.31,17.32,45672.0,13.8924,13.9004,13.8844,13.8924,45672.0
2019-03-27 15:50:00,17.32,17.32,17.28,17.3,290172.0,13.8924,13.8924,13.8603,13.8764,290172.0
2019-03-28 09:30:00,17.33,17.38,17.33,17.36,140922.0,13.9004,13.9405,13.9004,13.9245,140922.0
2019-03-28 09:40:00,17.36,17.38,17.35,17.37,72588.0,13.9245,13.9405,13.9165,13.9325,72588.0
2019-03-28 09:50:00,17.37,17.38,17.34,17.38,43827.0,13.9325,13.9405,13.9085,13.9405,43827.0
2019-03-28 10:00:00,17.38,17.39,17.36,17.39,23295.0,13.9405,13.9486,13.9245,13.9486,23295.0
2019-03-28 10:10:00,17.4,17.4,17.37,17.38,82803.0,13.9566,13.9566,13.9325,13.9405,82803.0
2019-03-28 10:20:00,17.38,17.39,17.38,17.38,31446.0,13.9405,13.9486,13.9405,13.9405,31446.0
2019-03-28 10:30:00,17.39,17.39,17.37,17.37,33696.0,13.9486,13.9486,13.9325,13.9325,33696.0
2019-03-28 10:40:00,17.36,17.38,17.36,17.36,37491.0,13.9245,13.9405,13.9245,13.9245,37491.0
2019-03-28 10:50:00,17.36,17.36,17.34,17.34,117555.0,13.9245,13.9245,13.9085,13.9085,117555.0
2019-03-28 11:00:00,17.34,17.34,17.31,17.31,157422.0,13.9085,13.9085,13.8844,13.8844,157422.0
2019-03-28 11:10:00,17.32,17.32,17.3,17.3,73614.0,13.8924,13.8924,13.8764,13.8764,73614.0
2019-03-28 11:20:00,17.3,17.3,17.27,17.27,103035.0,13.8764,13.8764,13.8523,13.8523,103035.0
2019-03-28 11:30:00,17.27,17.28,17.27,17.28,93897.0,13.8523,13.8603,13.8523,13.8603,93897.0
2019-03-28 11:40:00,17.27,17.29,17.25,17.28,114465.0,13.8523,13.8684,13.8363,13.8603,114465.0
2019-03-28 11:50:00,17.29,17.29,17.26,17.26,15387.0,13.8684,13.8684,13.8443,13.8443,15387.0
2019-03-28 12:00:00,17.27,17.28,17.27,17.27,56748.0,13.8523,13.8603,13.8523,13.8523,56748.0
2019-03-28 12:10:00,17.26,17.26,17.24,17.25,82653.0,13.8443,13.8443,13.8283,13.8363,82653.0
2019-03-28 12:20:00,17.26,17.28,17.25,17.27,149034.0,13.8443,13.8603,13.8363,13.8523,149034.0
2019-03-28 12:30:00,17.27,17.29,17.27,17.29,58917.0,13.8523,13.8684,13.8523,13.8684,58917.0
2019-03-28 12:40:00,17.29,17.29,17.28,17.28,100482.0,13.8684,13.8684,13.8603,13.8603,100482.0
2019-03-28 12:50:00,17.28,17.3,17.28,17.3,45717.0,13.8603,13.8764,13.8603,13.8764,45717.0
2019-03-28 13:00:00,17.3,17.31,17.3,17.3,59946.0,13.8764,13.8844,13.8764,13.8764,59946.0
2019-03-28 13:10:00,17.3,17.31,17.3,17.3,159555.0,13.8764,13.8844,13.8764,13.8764,159555.0
2019-03-28 13:20:00,17.32,17.32,17.31,17.31,17148.0,13.8924,13.8924,13.8844,13.8844,17148.0
2019-03-28 13:30:00,17.32,17.32,17.31,17.31,12360.0,13.8924,13.8924,13.8844,13.8844,12360.0
2019-03-28 13:40:00,17.31,17.31,17.3,17.31,257220.0,13.8844,13.8844,13.8764,13.8844,257220.0
2019-03-28 13:50:00,17.31,17.32,17.31,17.32,22881.0,13.8844,13.8924,13.8844,13.8924,22881.0
2019-03-28 14:00:00,17.32,17.33,17.32,17.32,31308.0,13.8924,13.9004,13.8924,13.8924,31308.0
2019-03-28 14:10:00,17.32,17.33,17.32,17.32,41796.0,13.8924,13.9004,13.8924,13.8924,41796.0
2019-03-28 14:20:00,17.31,17.32,17.31,17.32,24699.0,13.8844,13.8924,13.8844,13.8924,24699.0
2019-03-28 14:30:00,17.32,17.32,17.3,17.31,46803.0,13.8924,13.8924,13.8764,13.8844,46803.0
2019-03-28 14:40:00,17.31,17.31,17.3,17.3,26562.0,13.8844,13.8844,13.8764,13.8764,26562.0
2019-03-28 14:50:00,17.3,17.31,17.3,17.31,45078.0,13.8764,13.8844,13.8764,13.8844,45078.0
2019-03-28 15:00:00,17.31,17.32,17.3,17.32,47730.0,13.8844,13.8924,13.8764,13.8924,47730.0
2019-03-28 15:10:00,17.31,17.33,17.31,17.32,29463.0,13.8844,13.9004,13.8844,13.8924,29463.0
2019-03-28 15:20:00,17.32,17.33,17.31,17.32,35436.0,13.8924,13.9004,13.8844,13.8924,35436.0
2019-03-28 15:30:00,17.32,17.33,17.32,17.33,55020.0,13.8924,13.9004,13.8924,13.9004,55020.0
2019-03-28 15:40:00,17.32,17.34,17.32,17.32,267690.0,13.8924,13.9085,13.8924,13.8924,267690.0
2019-03-28 15:50:00,17.32,17.34,17.32,17.33,150285.0,13.8924,13.9085,13.8924,13.9004,150285.0
2019-03-29 09:30:00,17.4,17.42,17.39,17.39,123879.0,13.9566,13.9726,13.9486,13.9486,123879.0
2019-03-29 09:40:00,17.39,17.41,17.38,17.39,95109.0,13.9486,13.9646,13.9405,13.9486,95109.0
2019-03-29 09:50:00,17.39,17.41,17.38,17.4,26574.0,13.9486,13.9646,13.9405,13.9566,26574.0
2019-03-29 10:00:00,17.41,17.41,17.39,17.41,56529.0,13.9646,13.9646,13.9486,13.9646,56529.0
2019-03-29 10:10:00,17.41,17.41,17.39,17.4,43983.0,13.9646,13.9646,13.9486,13.9566,43983.0
2019-03-29 10:20:00,17.39,17.4,17.37,17.39,35202.0,13.9486,13.9566,13.9325,13.9486,35202.0
2019-03-29 10:30:00,17.39,17.39,17.38,17.38,78891.0,13.9486,13.9486,13.9405,13.9405,78891.0
2019-03-29 10:40:00,17.39,17.39,17.35,17.36,40182.0,13.9486,13.9486,13.9165,13.9245,40182.0
2019-03-29 10:50:00,17.35,17.35,17.34,17.35,8211.0,13.9165,13.9165,13.9085,13.9165,8211.0
2019-03-29 11:00:00,17.36,17.38,17.36,17.37,42639.0,13.9245,13.9405,13.9245,13.9325,42639.0
2019-03-29 11:10:00,17.37,17.38,17.37,17.38,20511.0,13.9325,13.9405,13.9325,13.9405,20511.0
2019-03-29 11:20:00,17.37,17.38,17.37,17.38,14361.0,13.9325,13.9405,13.9325,13.9405,14361.0
2019-03-29 11:30:00,17.38,17.39,17.37,17.39,51639.0,13.9405,13.9486,13.9325,13.9486,51639.0
2019-03-29 11:40:00,17.39,17.39,17.38,17.39,22707.0,13.9486,13.9486,13.9405,13.9486,22707.0
2019-03-29 11:50:00,17.38,17.39,17.37,17.37,21012.0,13.9405,13.9486,13.9325,13.9325,21012.0
2019-03-29 12:00:00,17.37,17.38,17.35,17.35,101454.0,13.9325,13.9405,13.9165,13.9165,101454.0
2019-03-29 12:10:00,17.35,17.36,17.34,17.35,121473.0,13.9165,13.9245,13.9085,13.9165,121473.0
2019-03-29 12:20:00,17.36,17.37,17.36,17.37,23229.0,13.9245,13.9325,13.9245,13.9325,23229.0
2019-03-29 12:30:00,17.37,17.39,17.37,17.39,13710.0,13.9325,13.9486,13.9325,13.9486,13710.0
2019-03-29 12:40:00,17.38,17.39,17.37,17.38,8130.0,13.9405,13.9486,13.9325,13.9405,8130.0
2019-03-29 12:50:00,17.38,17.39,17.37,17.38,56913.0,13.9405,13.9486,13.9325,13.9405,56913.0
2019-03-29 13:00:00,17.39,17.39,17.38,17.38,24372.0,13.9486,13.9486,13.9405,13.9405,24372.0
2019-03-29 13:10:00,17.38,17.38,17.37,17.37,32250.0,13.9405,13.9405,13.9325,13.9325,32250.0
2019-03-29 13:20:00,17.37,17.38,17.37,17.38,17184.0,13.9325,13.9405,13.9325,13.9405,17184.0
2019-03-29 13:30:00,17.39,17.39,17.38,17.38,12348.0,13.9486,13.9486,13.9405,13.9405,12348.0
2019-03-29 13:40:00,17.38,17.39,17.38,17.39,33972.0,13.9405,13.9486,13.9405,13.9486,33972.0
2019-03-29 13:50:00,17.39,17.4,17.38,17.39,26625.0,13.9486,13.9566,13.9405,13.9486,26625.0
2019-03-29 14:00:00,17.39,17.4,17.38,17.4,63606.0,13.9486,13.9566,13.9405,13.9566,63606.0
2019-03-29 14:10:00,17.4,17.4,17.39,17.4,55887.0,13.9566,13.9566,13.9486,13.9566,55887.0
2019-03-29 14:20:00,17.4,17.4,17.39,17.4,19605.0,13.9566,13.9566,13.9486,13.9566,19605.0
2019-03-29 14:30:00,17.4,17.4,17.4,17.4,41967.0,13.9566,13.9566,13.9566,13.9566,41967.0
2019-03-29 14:40:00,17.39,17.41,17.38,17.41,88203.0,13.9486,13.9646,13.9405,13.9646,88203.0
2019-03-29 14:50:00,17.4,17.43,17.4,17.42,60867.0,13.9566,13.9807,13.9566,13.9726,60867.0
2019-03-29 15:00:00,17.42,17.43,17.42,17.42,34968.0,13.9726,13.9807,13.9726,13.9726,34968.0
2019-03-29 15:10:00,17.42,17.42,17.4,17.41,22065.0,13.9726,13.9726,13.9566,13.9646,22065.0
2019-03-29 15:20:00,17.41,17.41,17.39,17.4,68619.0,13.9646,13.9646,13.9486,13.9566,68619.0
2019-03-29 15:30:00,17.4,17.41,17.39,17.41,54621.0,13.9566,13.9646,13.9486,13.9646,54621.0
2019-03-29 15:40:00,17.41,17.42,17.4,17.41,67869.0,13.9646,13.9726,13.9566,13.9646,67869.0
2019-03-29 15:50:00,17.41,17.44,17.39,17.43,267933.0,13.9646,13.9887,13.9486,13.9807,267933.0
2019-04-01 09:30:00,17.53,17.55,17.5,17.53,237972.0,14.0609,14.0769,14.0368,14.0609,237972.0
2019-04-01 09:40:00,17.53,17.54,17.52,17.53,99261.0,14.0609,14.0689,14.0528,14.0609,99261.0
2019-04-01 09:50:00,17.53,17.55,17.53,17.53,98199.0,14.0609,14.0769,14.0609,14.0609,98199.0
2019-04-01 10:00:00,17.53,17.59,17.53,17.56,87807.0,14.0609,14.109,14.0609,14.0849,87807.0
2019-04-01 10:10:00,17.57,17.59,17.56,17.59,26220.0,14.0929,14.109,14.0849,14.109,26220.0
2019-04-01 10:20:00,17.58,17.59,17.57,17.57,66570.0,14.101,14.109,14.0929,14.0929,66570.0
2019-04-01 10:30:00,17.57,17.57,17.56,17.57,32475.0,14.0929,14.0929,14.0849,14.0929,32475.0
2019-04-01 10:40:00,17.57,17.58,17.56,17.57,40410.0,14.0929,14.101,14.0849,14.0929,40410.0
2019-04-01 10:50:00,17.57,17.58,17.57,17.57,30951.0,14.0929,14.101,14.0929,14.0929,30951.0
2019-04-01 11:00:00,17.57,17.58,17.57,17.58,47736.0,14.0929,14.101,14.0929,14.101,47736.0
2019-04-01 11:10:00,17.58,17.58,17.57,17.58,49152.0,14.101,14.101,14.0929,14.101,49152.0
2019-04-01 11:20:00,17.58,17.58,17.57,17.58,28461.0,14.101,14.101,14.0929,14.101,28461.0
2019-04-01 11:30:00,17.57,17.58,17.56,17.57,18276.0,14.0929,14.101,14.0849,14.0929,18276.0
2019-04-01 11:40:00,17.57,17.57,17.55,17.56,44919.0,14.0929,14.0929,14.0769,14.0849,44919.0
2019-04-01 11:50:00,17.56,17.58,17.56,17.57,16437.0,14.0849,14.101,14.0849,14.0929,16437.0
2019-04-01 12:00:00,17.57,17.57,17.56,17.56,13749.0,14.0929,14.0929,14.0849,14.0849,13749.0
2019-04-01 12:10:00,17.57,17.58,17.56,17.57,23787.0,14.0929,14.101,14.0849,14.0929,23787.0
2019-04-01 12:20:00,17.57,17.58,17.57,17.58,65238.0,14.0929,14.101,14.0929,14.101,65238.0
2019-04-01 12:30:00,17.58,17.58,17.57,17.57,129876.0,14.101,14.101,14.0929,14.0929,129876.0
2019-04-01 12:40:00,17.58,17.59,17.57,17.58,56055.0,14.101,14.109,14.0929,14.101,56055.0
2019-04-01 12:50:00,17.59,17.59,17.58,17.59,59052.0,14.109,14.109,14.101,14.109,59052.0
2019-04-01 13:00:00,17.59,17.6,17.59,17.6,32007.0,14.109,14.117,14.109,14.117,32007.0
2019-04-01 13:10:00,17.59,17.59,17.58,17.59,92826.0,14.109,14.109,14.101,14.109,92826.0
2019-04-01 13:20:00,17.59,17.59,17.58,17.58,123582.0,14.109,14.109,14.101,14.101,123582.0
2019-04-01 13:30:00,17.59,17.59,17.58,17.59,20967.0,14.109,14.109,14.101,14.109,20967.0
2019-04-01 13:40:00,17.59,17.59,17.58,17.59,19509.0,14.109,14.109,14.101,14.109,19509.0
2019-04-01 13:50:00,17.59,17.6,17.58,17.59,33393.0,14.109,14.117,14.101,14.109,33393.0
2019-04-01 14:00:00,17.6,17.61,17.59,17.61,51096.0,14.117,14.125,14.109,14.125,51096.0
2019-04-01 14:10:00,17.61,17.62,17.6,17.61,177834.0,14.125,14.1331,14.117,14.125,177834.0
2019-04-01 14:20:00,17.61,17.61,17.6,17.6,94977.0,14.125,14.125,14.117,14.117,94977.0
2019-04-01 14:30:00,17.61,17.61,17.6,17.61,36294.0,14.125,14.125,14.117,14.125,36294.0
2019-04-01 14:40:00,17.61,17.61,17.6,17.6,64827.0,14.125,14.125,14.117,14.117,64827.0
2019-04-01 14:50:00,17.61,17.61,17.6,17.61,43473.0,14.125,14.125,14.117,14.125,43473.0
2019-04-01 15:00:00,17.59,17.6,17.59,17.59,180867.0,14.109,14.117,14.109,14.109,180867.0
2019-04-01 15:10:00,17.59,17.61,17.59,17.61,60234.0,14.109,14.125,14.109,14.125,60234.0
2019-04-01 15:20:00,17.61,17.62,17.61,17.62,80205.0,14.125,14.1331,14.125,14.1331,80205.0
2019-04-01 15:30:00,17.62,17.62,17.61,17.62,329640.0,14.1331,14.1331,14.125,14.1331,329640.0
2019-04-01 15:40:00,17.62,17.62,17.61,17.62,148584.0,14.1331,14.1331,14.125,14.1331,148584.0
2019-04-01 15:50:00,17.62,17.65,17.62,17.63,170220.0,14.1331,14.1571,14.1331,14.1411,170220.0
2019-04-02 09:30:00,17.62,17.63,17.59,17.59,194616.0,14.1331,14.1411,14.109,14.109,194616.0
2019-04-02 09:40:00,17.59,17.6,17.58,17.6,116463.0,14.109,14.117,14.101,14.117,116463.0
2019-04-02 09:50:00,17.6,17.64,17.6,17.64,36462.0,14.117,14.1491,14.117,14.1491,36462.0
2019-04-02 10:00:00,17.63,17.63,17.6,17.61,98427.0,14.1411,14.1411,14.117,14.125,98427.0
2019-04-02 10:10:00,17.61,17.61,17.6,17.61,48885.0,14.125,14.125,14.117,14.125,48885.0
2019-04-02 10:20:00,17.6,17.61,17.6,17.6,74082.0,14.117,14.125,14.117,14.117,74082.0
2019-04-02 10:30:00,17.61,17.61,17.59,17.59,19674.0,14.125,14.125,14.109,14.109,19674.0
2019-04-02 10:40:00,17.59,17.59,17.58,17.58,51138.0,14.109,14.109,14.101,14.101,51138.0
2019-04-02 10:50:00,17.58,17.59,17.57,17.57,43989.0,14.101,14.109,14.0929,14.0929,43989.0
2019-04-02 11:00:00,17.57,17.57,17.55,17.55,19734.0,14.0929,14.0929,14.0769,14.0769,19734.0
2019-04-02 11:10:00,17.54,17.56,17.54,17.56,24231.0,14.0689,14.0849,14.0689,14.0849,24231.0
2019-04-02 11:20:00,17.57,17.58,17.56,17.58,35016.0,14.0929,14.101,14.0849,14.101,35016.0
2019-04-02 11:30:00,17.58,17.58,17.56,17.56,16971.0,14.101,14.101,14.0849,14.0849,16971.0
2019-04-02 11:40:00,17.57,17.59,17.57,17.58,34065.0,14.0929,14.109,14.0929,14.101,34065.0
2019-04-02 11:50:00,17.59,17.59,17.58,17.59,19041.0,14.109,14.109,14.101,14.109,19041.0
2019-04-02 12:00:00,17.59,17.6,17.58,17.59,19995.0,14.109,14.117,14.101,14.109,19995.0
2019-04-02 12:10:00,17.59,17.59,17.58,17.58,22704.0,14.109,14.109,14.101,14.101,22704.0
2019-04-02 12:20:00,17.58,17.58,17.56,17.57,25650.0,14.101,14.101,14.0849,14.0929,25650.0
2019-04-02 12:30:00,17.57,17.58,17.57,17.58,40374.0,14.0929,14.101,14.0929,14.101,40374.0
2019-04-02 12:40:00,17.58,17.58,17.57,17.57,34434.0,14.101,14.101,14.0929,14.0929,34434.0
2019-04-02 12:50:00,17.57,17.58,17.57,17.57,106260.0,14.0929,14.101,14.0929,14.0929,106260.0
2019-04-02 13:00:00,17.57,17.59,17.56,17.58,45837.0,14.0929,14.109,14.0849,14.101,45837.0
2019-04-02 13:10:00,17.58,17.58,17.58,17.58,26007.0,14.101,14.101,14.101,14.101,26007.0
2019-04-02 13:20:00,17.58,17.58,17.57,17.58,39918.0,14.101,14.101,14.0929,14.101,39918.0
2019-04-02 13:30:00,17.57,17.59,17.57,17.58,52614.0,14.0929,14.109,14.0929,14.101,52614.0
2019-04-02 13:40:00,17.58,17.59,17.57,17.57,33474.0,14.101,14.109,14.0929,14.0929,33474.0
2019-04-02 13:50:00,17.57,17.58,17.57,17.57,47616.0,14.0929,14.101,14.0929,14.0929,47616.0
2019-04-02 14:00:00,17.57,17.57,17.57,17.57,17832.0,14.0929,14.0929,14.0929,14.0929,17832.0
2019-04-02 14:10:00,17.57,17.57,17.56,17.57,34185.0,14.0929,14.0929,14.0849,14.0929,34185.0
2019-04-02 14:20:00,17.57,17.57,17.57,17.57,23292.0,14.0929,14.0929,14.0929,14.0929,23292.0
2019-04-02 14:30:00,17.57,17.58,17.57,17.57,32892.0,14.0929,14.101,14.0929,14.0929,32892.0
2019-04-02 14:40:00,17.57,17.58,17.57,17.57,45699.0,14.0929,14.101,14.0929,14.0929,45699.0
2019-04-02 14:50:00,17.57,17.58,17.56,17.58,59421.0,14.0929,14.101,14.0849,14.101,59421.0
2019-04-02 15:00:00,17.58,17.58,17.57,17.58,60147.0,14.101,14.101,14.0929,14.101,60147.0
2019-04-02 15:10:00,17.58,17.58,17.58,17.58,98580.0,14.101,14.101,14.101,14.101,98580.0
2019-04-02 15:20:00,17.58,17.58,17.57,17.57,234348.0,14.101,14.101,14.0929,14.0929,234348.0
2019-04-02 15:30:00,17.57,17.59,17.57,17.58,152364.0,14.0929,14.109,14.0929,14.101,152364.0
2019-04-02 15:40:00,17.58,17.59,17.57,17.58,61230.0,14.101,14.109,14.0929,14.101,61230.0
2019-04-02 15:50:00,17.58,17.58,17.57,17.57,136728.0,14.101,14.101,14.0929,14.0929,136728.0
2019-04-03 09:30:00,17.63,17.65,17.61,17.62,126888.0,14.1411,14.1571,14.125,14.1331,126888.0
2019-04-03 09:40:00,17.62,17.65,17.62,17.65,45573.0,14.1331,14.1571,14.1331,14.1571,45573.0
2019-04-03 09:50:00,17.65,17.65,17.62,17.62,29874.0,14.1571,14.1571,14.1331,14.1331,29874.0
2019-04-03 10:00:00,17.62,17.63,17.6,17.62,71148.0,14.1331,14.1411,14.117,14.1331,71148.0
2019-04-03 10:10:00,17.62,17.63,17.62,17.63,78720.0,14.1331,14.1411,14.1331,14.1411,78720.0
2019-04-03 10:20:00,17.64,17.64,17.62,17.63,12636.0,14.1491,14.1491,14.1331,14.1411,12636.0
2019-04-03 10:30:00,17.62,17.64,17.62,17.64,25203.0,14.1331,14.1491,14.1331,14.1491,25203.0
2019-04-03 10:40:00,17.65,17.65,17.62,17.62,28383.0,14.1571,14.1571,14.1331,14.1331,28383.0
2019-04-03 10:50:00,17.62,17.65,17.62,17.65,40797.0,14.1331,14.1571,14.1331,14.1571,40797.0
2019-04-03 11:00:00,17.65,17.68,17.65,17.67,87006.0,14.1571,14.1812,14.1571,14.1732,87006.0
2019-04-03 11:10:00,17.67,17.67,17.65,17.66,34236.0,14.1732,14.1732,14.1571,14.1651,34236.0
2019-04-03 11:20:00,17.66,17.67,17.65,17.66,123693.0,14.1651,14.1732,14.1571,14.1651,123693.0
2019-04-03 11:30:00,17.66,17.67,17.66,17.67,44688.0,14.1651,14.1732,14.1651,14.1732,44688.0
2019-04-03 11:40:00,17.67,17.68,17.66,17.67,24042.0,14.1732,14.1812,14.1651,14.1732,24042.0
2019-04-03 11:50:00,17.67,17.68,17.67,17.67,26202.0,14.1732,14.1812,14.1732,14.1732,26202.0
2019-04-03 12:00:00,17.67,17.68,17.66,17.67,39852.0,14.1732,14.1812,14.1651,14.1732,39852.0
2019-04-03 12:10:00,17.67,17.67,17.66,17.66,59178.0,14.1732,14.1732,14.1651,14.1651,59178.0
2019-04-03 12:20:00,17.66,17.67,17.66,17.66,31152.0,14.1651,14.1732,14.1651,14.1651,31152.0
2019-04-03 12:30:00,17.66,17.67,17.66,17.66,8391.0,14.1651,14.1732,14.1651,14.1651,8391.0
2019-04-03 12:40:00,17.66,17.67,17.65,17.66,27060.0,14.1651,14.1732,14.1571,14.1651,27060.0
2019-04-03 12:50:00,17.65,17.66,17.64,17.65,26424.0,14.1571,14.1651,14.1491,14.1571,26424.0
2019-04-03 13:00:00,17.65,17.66,17.65,17.66,131571.0,14.1571,14.1651,14.1571,14.1651,131571.0
2019-04-03 13:10:00,17.65,17.65,17.64,17.64,43467.0,14.1571,14.1571,14.1491,14.1491,43467.0
2019-04-03 13:20:00,17.65,17.66,17.64,17.65,30726.0,14.1571,14.1651,14.1491,14.1571,30726.0
2019-04-03 13:30:00,17.65,17.65,17.65,17.65,49824.0,14.1571,14.1571,14.1571,14.1571,49824.0
2019-04-03 13:40:00,17.64,17.64,17.63,17.63,63369.0,14.1491,14.1491,14.1411,14.1411,63369.0
2019-04-03 13:50:00,17.63,17.63,17.6,17.61,84693.0,14.1411,14.1411,14.117,14.125,84693.0
2019-04-03 14:00:00,17.6,17.61,17.59,17.6,80271.0,14.117,14.125,14.109,14.117,80271.0
2019-04-03 14:10:00,17.6,17.6,17.59,17.6,35022.0,14.117,14.117,14.109,14.117,35022.0
2019-04-03 14:20:00,17.6,17.62,17.6,17.62,46617.0,14.117,14.1331,14.117,14.1331,46617.0
2019-04-03 14:30:00,17.62,17.62,17.59,17.59,90615.0,14.1331,14.1331,14.109,14.109,90615.0
2019-04-03 14:40:00,17.59,17.6,17.58,17.59,44982.0,14.109,14.117,14.101,14.109,44982.0
2019-04-03 14:50:00,17.59,17.6,17.59,17.59,38958.0,14.109,14.117,14.109,14.109,38958.0
2019-04-03 15:00:00,17.59,17.59,17.58,17.58,173058.0,14.109,14.109,14.101,14.101,173058.0
2019-04-03 15:10:00,17.57,17.57,17.55,17.55,88734.0,14.0929,14.0929,14.0769,14.0769,88734.0
2019-04-03 15:20:00,17.55,17.58,17.55,17.58,90588.0,14.0769,14.101,14.0769,14.101,90588.0
2019-04-03 15:30:00,17.58,17.59,17.57,17.58,141426.0,14.101,14.109,14.0929,14.101,141426.0
2019-04-03 15:40:00,17.58,17.6,17.58,17.59,131766.0,14.101,14.117,14.101,14.109,131766.0
2019-04-03 15:50:00,17.59,17.61,17.59,17.6,124584.0,14.109,14.125,14.109,14.117,124584.0
2019-04-04 09:30:00,17.62,17.65,17.61,17.65,84162.0,14.1331,14.1571,14.125,14.1571,84162.0
2019-04-04 09:40:00,17.65,17.67,17.64,17.66,61563.0,14.1571,14.1732,14.1491,14.1651,61563.0
2019-04-04 09:50:00,17.66,17.67,17.64,17.65,39303.0,14.1651,14.1732,14.1491,14.1571,39303.0
2019-04-04 10:00:00,17.66,17.66,17.65,17.65,63639.0,14.1651,14.1651,14.1571,14.1571,63639.0
2019-04-04 10:10:00,17.65,17.66,17.64,17.65,19815.0,14.1571,14.1651,14.1491,14.1571,19815.0
2019-04-04 10:20:00,17.65,17.66,17.65,17.65,51162.0,14.1571,14.1651,14.1571,14.1571,51162.0
2019-04-04 10:30:00,17.65,17.65,17.64,17.65,29019.0,14.1571,14.1571,14.1491,14.1571,29019.0
2019-04-04 10:40:00,17.65,17.67,17.64,17.67,31068.0,14.1571,14.1732,14.1491,14.1732,31068.0
2019-04-04 10:50:00,17.67,17.68,17.66,17.68,195306.0,14.1732,14.1812,14.1651,14.1812,195306.0
2019-04-04 11:00:00,17.68,17.69,17.67,17.68,79614.0,14.1812,14.1892,14.1732,14.1812,79614.0
2019-04-04 11:10:00,17.68,17.68,17.65,17.65,20826.0,14.1812,14.1812,14.1571,14.1571,20826.0
2019-04-04 11:20:00,17.64,17.67,17.63,17.67,67623.0,14.1491,14.1732,14.1411,14.1732,67623.0
2019-04-04 11:30:00,17.67,17.67,17.65,17.67,35475.0,14.1732,14.1732,14.1571,14.1732,35475.0
2019-04-04 11:40:00,17.67,17.67,17.66,17.67,34194.0,14.1732,14.1732,14.1651,14.1732,34194.0
2019-04-04 11:50:00,17.66,17.66,17.65,17.65,19290.0,14.1651,14.1651,14.1571,14.1571,19290.0
2019-04-04 12:00:00,17.65,17.66,17.65,17.66,15429.0,14.1571,14.1651,14.1571,14.1651,15429.0
2019-04-04 12:10:00,17.65,17.66,17.62,17.63,36936.0,14.1571,14.1651,14.1331,14.1411,36936.0
2019-04-04 12:20:00,17.63,17.65,17.63,17.64,19785.0,14.1411,14.1571,14.1411,14.1491,19785.0
2019-04-04 12:30:00,17.64,17.65,17.63,17.65,97431.0,14.1491,14.1571,14.1411,14.1571,97431.0
2019-04-04 12:40:00,17.65,17.66,17.64,17.65,46671.0,14.1571,14.1651,14.1491,14.1571,46671.0
2019-04-04 12:50:00,17.65,17.66,17.65,17.66,138195.0,14.1571,14.1651,14.1571,14.1651,138195.0
2019-04-04 13:00:00,17.66,17.66,17.65,17.66,39273.0,14.1651,14.1651,14.1571,14.1651,39273.0
2019-04-04 13:10:00,17.66,17.67,17.65,17.66,52593.0,14.1651,14.1732,14.1571,14.1651,52593.0
2019-04-04 13:20:00,17.66,17.67,17.66,17.67,39864.0,14.1651,14.1732,14.1651,14.1732,39864.0
2019-04-04 13:30:00,17.67,17.67,17.66,17.67,27048.0,14.1732,14.1732,14.1651,14.1732,27048.0
2019-04-04 13:40:00,17.67,17.68,17.67,17.67,28737.0,14.1732,14.1812,14.1732,14.1732,28737.0
2019-04-04 13:50:00,17.67,17.68,17.67,17.68,21744.0,14.1732,14.1812,14.1732,14.1812,21744.0
2019-04-04 14:00:00,17.67,17.68,17.67,17.67,16455.0,14.1732,14.1812,14.1732,14.1732,16455.0
2019-04-04 14:10:00,17.68,17.68,17.67,17.68,66552.0,14.1812,14.1812,14.1732,14.1812,66552.0
2019-04-04 14:20:00,17.68,17.68,17.67,17.67,18261.0,14.1812,14.1812,14.1732,14.1732,18261.0
2019-04-04 14:30:00,17.67,17.68,17.67,17.67,44052.0,14.1732,14.1812,14.1732,14.1732,44052.0
2019-04-04 14:40:00,17.67,17.69,17.67,17.68,26757.0,14.1732,14.1892,14.1732,14.1812,26757.0
2019-04-04 14:50:00,17.69,17.69,17.68,17.68,42777.0,14.1892,14.1892,14.1812,14.1812,42777.0
2019-04-04 15:00:00,17.68,17.69,17.67,17.67,18225.0,14.1812,14.1892,14.1732,14.1732,18225.0
2019-04-04 15:10:00,17.67,17.69,17.67,17.69,25092.0,14.1732,14.1892,14.1732,14.1892,25092.0
2019-04-04 15:20:00,17.69,17.69,17.68,17.68,24534.0,14.1892,14.1892,14.1812,14.1812,24534.0
2019-04-04 15:30:00,17.68,17.7,17.68,17.7,82758.0,14.1812,14.1972,14.1812,14.1972,82758.0
2019-04-04 15:40:00,17.7,17.7,17.68,17.69,90777.0,14.1972,14.1972,14.1812,14.1892,90777.0
2019-04-04 15:50:00,17.69,17.7,17.69,17.69,141333.0,14.1892,14.1972,14.1892,14.1892,141333.0
2019-04-05 09:30:00,17.73,17.74,17.69,17.7,198753.0,14.2213,14.2293,14.1892,14.1972,198753.0
2019-04-05 09:40:00,17.69,17.72,17.69,17.71,75294.0,14.1892,14.2133,14.1892,14.2052,75294.0
2019-04-05 09:50:00,17.71,17.73,17.71,17.72,115266.0,14.2052,14.2213,14.2052,14.2133,115266.0
2019-04-05 10:00:00,17.72,17.73,17.72,17.73,16401.0,14.2133,14.2213,14.2133,14.2213,16401.0
2019-04-05 10:10:00,17.74,17.75,17.74,17.74,35280.0,14.2293,14.2373,14.2293,14.2293,35280.0
2019-04-05 10:20:00,17.74,17.74,17.73,17.73,37392.0,14.2293,14.2293,14.2213,14.2213,37392.0
2019-04-05 10:30:00,17.73,17.75,17.73,17.74,37281.0,14.2213,14.2373,14.2213,14.2293,37281.0
2019-04-05 10:40:00,17.74,17.75,17.74,17.75,25560.0,14.2293,14.2373,14.2293,14.2373,25560.0
2019-04-05 10:50:00,17.75,17.76,17.74,17.74,30453.0,14.2373,14.2453,14.2293,14.2293,30453.0
2019-04-05 11:00:00,17.74,17.75,17.73,17.74,21882.0,14.2293,14.2373,14.2213,14.2293,21882.0
2019-04-05 11:10:00,17.75,17.76,17.74,17.75,50391.0,14.2373,14.2453,14.2293,14.2373,50391.0
2019-04-05 11:20:00,17.75,17.75,17.73,17.74,21756.0,14.2373,14.2373,14.2213,14.2293,21756.0
2019-04-05 11:30:00,17.75,17.75,17.73,17.74,90762.0,14.2373,14.2373,14.2213,14.2293,90762.0
2019-04-05 11:40:00,17.75,17.75,17.74,17.74,59016.0,14.2373,14.2373,14.2293,14.2293,59016.0
2019-04-05 11:50:00,17.74,17.75,17.74,17.75,12777.0,14.2293,14.2373,14.2293,14.2373,12777.0
2019-04-05 12:00:00,17.75,17.76,17.75,17.76,22194.0,14.2373,14.2453,14.2373,14.2453,22194.0
2019-04-05 12:10:00,17.76,17.76,17.75,17.76,69972.0,14.2453,14.2453,14.2373,14.2453,69972.0
2019-04-05 12:20:00,17.76,17.76,17.75,17.75,12825.0,14.2453,14.2453,14.2373,14.2373,12825.0
2019-04-05 12:30:00,17.75,17.76,17.73,17.73,85029.0,14.2373,14.2453,14.2213,14.2213,85029.0
2019-04-05 12:40:00,17.73,17.74,17.72,17.74,33855.0,14.2213,14.2293,14.2133,14.2293,33855.0
2019-04-05 12:50:00,17.74,17.75,17.74,17.75,23502.0,14.2293,14.2373,14.2293,14.2373,23502.0
2019-04-05 13:00:00,17.75,17.75,17.74,17.75,30261.0,14.2373,14.2373,14.2293,14.2373,30261.0
2019-04-05 13:10:00,17.75,17.75,17.74,17.75,63357.0,14.2373,14.2373,14.2293,14.2373,63357.0
2019-04-05 13:20:00,17.75,17.75,17.74,17.75,24429.0,14.2373,14.2373,14.2293,14.2373,24429.0
2019-04-05 13:30:00,17.75,17.75,17.74,17.75,41670.0,14.2373,14.2373,14.2293,14.2373,41670.0
2019-04-05 13:40:00,17.75,17.76,17.75,17.76,39105.0,14.2373,14.2453,14.2373,14.2453,39105.0
2019-04-05 13:50:00,17.76,17.77,17.76,17.76,35229.0,14.2453,14.2534,14.2453,14.2453,35229.0
2019-04-05 14:00:00,17.77,17.77,17.76,17.77,42288.0,14.2534,14.2534,14.2453,14.2534,42288.0
2019-04-05 14:10:00,17.77,17.77,17.75,17.76,56193.0,14.2534,14.2534,14.2373,14.2453,56193.0
2019-04-05 14:20:00,17.76,17.76,17.75,17.75,77313.0,14.2453,14.2453,14.2373,14.2373,77313.0
2019-04-05 14:30:00,17.75,17.75,17.74,17.75,43272.0,14.2373,14.2373,14.2293,14.2373,43272.0
2019-04-05 14:40:00,17.75,17.75,17.74,17.75,17958.0,14.2373,14.2373,14.2293,14.2373,17958.0
2019-04-05 14:50:00,17.75,17.75,17.74,17.75,32187.0,14.2373,14.2373,14.2293,14.2373,32187.0
2019-04-05 15:00:00,17.75,17.75,17.74,17.74,203262.0,14.2373,14.2373,14.2293,14.2293,203262.0
2019-04-05 15:10:00,17.74,17.75,17.74,17.74,65223.0,14.2293,14.2373,14.2293,14.2293,65223.0
2019-04-05 15:20:00,17.75,17.76,17.75,17.76,45894.0,14.2373,14.2453,14.2373,14.2453,45894.0
2019-04-05 15:30:00,17.76,17.77,17.76,17.76,103782.0,14.2453,14.2534,14.2453,14.2453,103782.0
2019-04-05 15:40:00,17.77,17.77,17.75,17.75,102075.0,14.2534,14.2534,14.2373,14.2373,102075.0
2019-04-05 15:50:00,17.75,17.77,17.74,17.77,79914.0,14.2373,14.2534,14.2293,14.2534,79914.0
2019-04-08 09:30:00,17.74,17.76,17.74,17.75,172404.0,14.2293,14.2453,14.2293,14.2373,172404.0
2019-04-08 09:40:00,17.75,17.76,17.74,17.75,67362.0,14.2373,14.2453,14.2293,14.2373,67362.0
2019-04-08 09:50:00,17.75,17.76,17.74,17.75,76971.0,14.2373,14.2453,14.2293,14.2373,76971.0
2019-04-08 10:00:00,17.75,17.76,17.75,17.76,61713.0,14.2373,14.2453,14.2373,14.2453,61713.0
2019-04-08 10:10:00,17.76,17.77,17.76,17.77,47562.0,14.2453,14.2534,14.2453,14.2534,47562.0
2019-04-08 10:20:00,17.77,17.78,17.77,17.78,26007.0,14.2534,14.2614,14.2534,14.2614,26007.0
2019-04-08 10:30:00,17.78,17.79,17.77,17.78,25062.0,14.2614,14.2694,14.2534,14.2614,25062.0
2019-04-08 10:40:00,17.78,17.78,17.77,17.77,33225.0,14.2614,14.2614,14.2534,14.2534,33225.0
2019-04-08 10:50:00,17.78,17.79,17.77,17.78,37737.0,14.2614,14.2694,14.2534,14.2614,37737.0
2019-04-08 11:00:00,17.78,17.79,17.77,17.78,23319.0,14.2614,14.2694,14.2534,14.2614,23319.0
2019-04-08 11:10:00,17.78,17.78,17.76,17.77,73020.0,14.2614,14.2614,14.2453,14.2534,73020.0
2019-04-08 11:20:00,17.76,17.78,17.76,17.77,24075.0,14.2453,14.2614,14.2453,14.2534,24075.0
2019-04-08 11:30:00,17.78,17.8,17.77,17.8,65424.0,14.2614,14.2774,14.2534,14.2774,65424.0
2019-04-08 11:40:00,17.8,17.8,17.78,17.79,29733.0,14.2774,14.2774,14.2614,14.2694,29733.0
2019-04-08 11:50:00,17.79,17.79,17.79,17.79,18900.0,14.2694,14.2694,14.2694,14.2694,18900.0
2019-04-08 12:00:00,17.79,17.79,17.77,17.77,65889.0,14.2694,14.2694,14.2534,14.2534,65889.0
2019-04-08 12:10:00,17.77,17.78,17.77,17.78,54885.0,14.2534,14.2614,14.2534,14.2614,54885.0
2019-04-08 12:20:00,17.78,17.79,17.77,17.78,11445.0,14.2614,14.2694,14.2534,14.2614,11445.0
2019-04-08 12:30:00,17.79,17.79,17.78,17.79,12141.0,14.2694,14.2694,14.2614,14.2694,12141.0
2019-04-08 12:40:00,17.79,17.79,17.78,17.78,69873.0,14.2694,14.2694,14.2614,14.2614,69873.0
2019-04-08 12:50:00,17.78,17.79,17.78,17.78,10680.0,14.2614,14.2694,14.2614,14.2614,10680.0
2019-04-08 13:00:00,17.78,17.78,17.78,17.78,21585.0,14.2614,14.2614,14.2614,14.2614,21585.0
2019-04-08 13:10:00,17.78,17.78,17.77,17.78,57303.0,14.2614,14.2614,14.2534,14.2614,57303.0
2019-04-08 13:20:00,17.78,17.79,17.78,17.79,50001.0,14.2614,14.2694,14.2614,14.2694,50001.0
2019-04-08 13:30:00,17.79,17.79,17.78,17.79,15090.0,14.2694,14.2694,14.2614,14.2694,15090.0
2019-04-08 13:40:00,17.79,17.79,17.78,17.79,22440.0,14.2694,14.2694,14.2614,14.2694,22440.0
2019-04-08 13:50:00,17.79,17.81,17.79,17.8,13770.0,14.2694,14.2855,14.2694,14.2774,13770.0
2019-04-08 14:00:00,17.8,17.81,17.8,17.81,50136.0,14.2774,14.2855,14.2774,14.2855,50136.0
2019-04-08 14:10:00,17.81,17.81,17.81,17.81,35679.0,14.2855,14.2855,14.2855,14.2855,35679.0
2019-04-08 14:20:00,17.81,17.81,17.8,17.8,35208.0,14.2855,14.2855,14.2774,14.2774,35208.0
2019-04-08 14:30:00,17.8,17.81,17.8,17.81,28674.0,14.2774,14.2855,14.2774,14.2855,28674.0
2019-04-08 14:40:00,17.81,17.81,17.8,17.8,21135.0,14.2855,14.2855,14.2774,14.2774,21135.0
2019-04-08 14:50:00,17.8,17.81,17.8,17.8,30399.0,14.2774,14.2855,14.2774,14.2774,30399.0
2019-04-08 15:00:00,17.8,17.81,17.8,17.8,25944.0,14.2774,14.2855,14.2774,14.2774,25944.0
2019-04-08 15:10:00,17.8,17.81,17.8,17.81,36309.0,14.2774,14.2855,14.2774,14.2855,36309.0
2019-04-08 15:20:00,17.81,17.81,17.8,17.8,35343.0,14.2855,14.2855,14.2774,14.2774,35343.0
2019-04-08 15:30:00,17.8,17.81,17.79,17.81,90342.0,14.2774,14.2855,14.2694,14.2855,90342.0
2019-04-08 15:40:00,17.81,17.82,17.81,17.82,95829.0,14.2855,14.2935,14.2855,14.2935,95829.0
2019-04-08 15:50:00,17.82,17.83,17.81,17.83,237084.0,14.2935,14.3015,14.2855,14.3015,237084.0
2019-04-09 09:30:00,17.76,17.76,17.66,17.67,204858.0,14.2453,14.2453,14.1651,14.1732,204858.0
2019-04-09 09:40:00,17.67,17.68,17.66,17.67,66708.0,14.1732,14.1812,14.1651,14.1732,66708.0
2019-04-09 09:50:00,17.67,17.69,17.67,17.68,28842.0,14.1732,14.1892,14.1732,14.1812,28842.0
2019-04-09 10:00:00,17.68,17.69,17.67,17.69,26340.0,14.1812,14.1892,14.1732,14.1892,26340.0
2019-04-09 10:10:00,17.68,17.69,17.67,17.68,13860.0,14.1812,14.1892,14.1732,14.1812,13860.0
2019-04-09 10:20:00,17.68,17.69,17.68,17.68,31089.0,14.1812,14.1892,14.1812,14.1812,31089.0
2019-04-09 10:30:00,17.68,17.7,17.68,17.69,58365.0,14.1812,14.1972,14.1812,14.1892,58365.0
2019-04-09 10:40:00,17.69,17.69,17.66,17.66,27240.0,14.1892,14.1892,14.1651,14.1651,27240.0
2019-04-09 10:50:00,17.66,17.69,17.66,17.69,82818.0,14.1651,14.1892,14.1651,14.1892,82818.0
2019-04-09 11:00:00,17.69,17.7,17.69,17.69,21327.0,14.1892,14.1972,14.1892,14.1892,21327.0
2019-04-09 11:10:00,17.69,17.69,17.68,17.69,7659.0,14.1892,14.1892,14.1812,14.1892,7659.0
2019-04-09 11:20:00,17.69,17.69,17.67,17.69,24879.0,14.1892,14.1892,14.1732,14.1892,24879.0
2019-04-09 11:30:00,17.69,17.7,17.67,17.68,41073.0,14.1892,14.1972,14.1732,14.1812,41073.0
2019-04-09 11:40:00,17.68,17.69,17.67,17.69,35067.0,14.1812,14.1892,14.1732,14.1892,35067.0
2019-04-09 11:50:00,17.68,17.69,17.68,17.69,19290.0,14.1812,14.1892,14.1812,14.1892,19290.0
2019-04-09 12:00:00,17.69,17.7,17.68,17.7,14913.0,14.1892,14.1972,14.1812,14.1972,14913.0
2019-04-09 12:10:00,17.7,17.72,17.7,17.72,20676.0,14.1972,14.2133,14.1972,14.2133,20676.0
2019-04-09 12:20:00,17.72,17.72,17.71,17.71,13140.0,14.2133,14.2133,14.2052,14.2052,13140.0
2019-04-09 12:30:00,17.71,17.71,17.7,17.7,10608.0,14.2052,14.2052,14.1972,14.1972,10608.0
2019-04-09 12:40:00,17.7,17.71,17.7,17.7,34086.0,14.1972,14.2052,14.1972,14.1972,34086.0
2019-04-09 12:50:00,17.7,17.71,17.7,17.7,15735.0,14.1972,14.2052,14.1972,14.1972,15735.0
2019-04-09 13:00:00,17.69,17.69,17.68,17.69,20136.0,14.1892,14.1892,14.1812,14.1892,20136.0
2019-04-09 13:10:00,17.69,17.69,17.68,17.68,11688.0,14.1892,14.1892,14.1812,14.1812,11688.0
2019-04-09 13:20:00,17.68,17.69,17.68,17.68,23700.0,14.1812,14.1892,14.1812,14.1812,23700.0
2019-04-09 13:30:00,17.68,17.69,17.68,17.68,82287.0,14.1812,14.1892,14.1812,14.1812,82287.0
2019-04-09 13:40:00,17.69,17.69,17.68,17.68,9645.0,14.1892,14.1892,14.1812,14.1812,9645.0
2019-04-09 13:50:00,17.68,17.68,17.67,17.68,159111.0,14.1812,14.1812,14.1732,14.1812,159111.0
2019-04-09 14:00:00,17.68,17.68,17.66,17.66,33654.0,14.1812,14.1812,14.1651,14.1651,33654.0
2019-04-09 14:10:00,17.66,17.68,17.66,17.67,17094.0,14.1651,14.1812,14.1651,14.1732,17094.0
2019-04-09 14:20:00,17.67,17.67,17.66,17.66,51699.0,14.1732,14.1732,14.1651,14.1651,51699.0
2019-04-09 14:30:00,17.66,17.68,17.66,17.68,19740.0,14.1651,14.1812,14.1651,14.1812,19740.0
2019-04-09 14:40:00,17.68,17.68,17.65,17.66,61593.0,14.1812,14.1812,14.1571,14.1651,61593.0
2019-04-09 14:50:00,17.66,17.66,17.65,17.65,58098.0,14.1651,14.1651,14.1571,14.1571,58098.0
2019-04-09 15:00:00,17.65,17.66,17.65,17.66,31407.0,14.1571,14.1651,14.1571,14.1651,31407.0
2019-04-09 15:10:00,17.66,17.66,17.65,17.66,37560.0,14.1651,14.1651,14.1571,14.1651,37560.0
2019-04-09 15:20:00,17.66,17.66,17.64,17.64,73089.0,14.1651,14.1651,14.1491,14.1491,73089.0
2019-04-09 15:30:00,17.64,17.67,17.64,17.67,44868.0,14.1491,14.1732,14.1491,14.1732,44868.0
2019-04-09 15:40:00,17.66,17.67,17.66,17.67,102342.0,14.1651,14.1732,14.1651,14.1732,102342.0
2019-04-09 15:50:00,17.67,17.67,17.64,17.67,160326.0,14.1732,14.1732,14.1491,14.1732,160326.0
2019-04-10 09:30:00,17.69,17.7,17.67,17.69,116274.0,14.1892,14.1972,14.1732,14.1892,116274.0
2019-04-10 09:40:00,17.68,17.69,17.67,17.69,56511.0,14.1812,14.1892,14.1732,14.1892,56511.0
2019-04-10 09:50:00,17.68,17.68,17.66,17.68,16410.0,14.1812,14.1812,14.1651,14.1812,16410.0
2019-04-10 10:00:00,17.67,17.68,17.64,17.65,32703.0,14.1732,14.1812,14.1491,14.1571,32703.0
2019-04-10 10:10:00,17.65,17.65,17.64,17.65,34734.0,14.1571,14.1571,14.1491,14.1571,34734.0
2019-04-10 10:20:00,17.65,17.65,17.63,17.63,38280.0,14.1571,14.1571,14.1411,14.1411,38280.0
2019-04-10 10:30:00,17.64,17.65,17.64,17.64,21900.0,14.1491,14.1571,14.1491,14.1491,21900.0
2019-04-10 10:40:00,17.64,17.65,17.63,17.65,11175.0,14.1491,14.1571,14.1411,14.1571,11175.0
2019-04-10 10:50:00,17.65,17.66,17.65,17.66,25734.0,14.1571,14.1651,14.1571,14.1651,25734.0
2019-04-10 11:00:00,17.67,17.68,17.66,17.67,31239.0,14.1732,14.1812,14.1651,14.1732,31239.0
2019-04-10 11:10:00,17.67,17.67,17.66,17.66,22326.0,14.1732,14.1732,14.1651,14.1651,22326.0
2019-04-10 11:20:00,17.66,17.67,17.65,17.66,16569.0,14.1651,14.1732,14.1571,14.1651,16569.0
2019-04-10 11:30:00,17.67,17.68,17.66,17.67,31533.0,14.1732,14.1812,14.1651,14.1732,31533.0
2019-04-10 11:40:00,17.67,17.68,17.67,17.68,59406.0,14.1732,14.1812,14.1732,14.1812,59406.0
2019-04-10 11:50:00,17.68,17.68,17.67,17.67,25047.0,14.1812,14.1812,14.1732,14.1732,25047.0
2019-04-10 12:00:00,17.68,17.68,17.67,17.68,4134.0,14.1812,14.1812,14.1732,14.1812,4134.0
2019-04-10 12:10:00,17.68,17.68,17.67,17.68,82743.0,14.1812,14.1812,14.1732,14.1812,82743.0
2019-04-10 12:20:00,17.68,17.68,17.68,17.68,40626.0,14.1812,14.1812,14.1812,14.1812,40626.0
2019-04-10 12:30:00,17.68,17.69,17.68,17.68,47937.0,14.1812,14.1892,14.1812,14.1812,47937.0
2019-04-10 12:40:00,17.67,17.67,17.67,17.67,10377.0,14.1732,14.1732,14.1732,14.1732,10377.0
2019-04-10 12:50:00,17.67,17.67,17.66,17.67,21675.0,14.1732,14.1732,14.1651,14.1732,21675.0
2019-04-10 13:00:00,17.67,17.68,17.66,17.67,27504.0,14.1732,14.1812,14.1651,14.1732,27504.0
2019-04-10 13:10:00,17.67,17.68,17.67,17.68,10548.0,14.1732,14.1812,14.1732,14.1812,10548.0
2019-04-10 13:20:00,17.68,17.68,17.68,17.68,33438.0,14.1812,14.1812,14.1812,14.1812,33438.0
2019-04-10 13:30:00,17.68,17.68,17.67,17.68,33528.0,14.1812,14.1812,14.1732,14.1812,33528.0
2019-04-10 13:40:00,17.68,17.68,17.67,17.68,18687.0,14.1812,14.1812,14.1732,14.1812,18687.0
2019-04-10 13:50:00,17.68,17.69,17.67,17.68,19788.0,14.1812,14.1892,14.1732,14.1812,19788.0
2019-04-10 14:00:00,17.69,17.69,17.67,17.67,35355.0,14.1892,14.1892,14.1732,14.1732,35355.0
2019-04-10 14:10:00,17.67,17.68,17.66,17.68,37494.0,14.1732,14.1812,14.1651,14.1812,37494.0
2019-04-10 14:20:00,17.68,17.68,17.66,17.67,25830.0,14.1812,14.1812,14.1651,14.1732,25830.0
2019-04-10 14:30:00,17.67,17.67,17.66,17.67,20286.0,14.1732,14.1732,14.1651,14.1732,20286.0
2019-04-10 14:40:00,17.67,17.68,17.67,17.68,23439.0,14.1732,14.1812,14.1732,14.1812,23439.0
2019-04-10 14:50:00,17.68,17.69,17.68,17.69,107631.0,14.1812,14.1892,14.1812,14.1892,107631.0
2019-04-10 15:00:00,17.69,17.71,17.69,17.71,42099.0,14.1892,14.2052,14.1892,14.2052,42099.0
2019-04-10 15:10:00,17.71,17.72,17.7,17.7,138615.0,14.2052,14.2133,14.1972,14.1972,138615.0
2019-04-10 15:20:00,17.71,17.71,17.7,17.7,14733.0,14.2052,14.2052,14.1972,14.1972,14733.0
2019-04-10 15:30:00,17.7,17.71,17.69,17.7,31116.0,14.1972,14.2052,14.1892,14.1972,31116.0
2019-04-10 15:40:00,17.7,17.7,17.69,17.69,56904.0,14.1972,14.1972,14.1892,14.1892,56904.0
2019-04-10 15:50:00,17.69,17.7,17.68,17.7,84438.0,14.1892,14.1972,14.1812,14.1972,84438.0
2019-04-11 09:30:00,17.74,17.75,17.72,17.73,107163.0,14.2293,14.2373,14.2133,14.2213,107163.0
2019-04-11 09:40:00,17.73,17.77,17.73,17.76,59034.0,14.2213,14.2534,14.2213,14.2453,59034.0
2019-04-11 09:50:00,17.76,17.78,17.75,17.75,127053.0,14.2453,14.2614,14.2373,14.2373,127053.0
2019-04-11 10:00:00,17.75,17.75,17.74,17.74,74448.0,14.2373,14.2373,14.2293,14.2293,74448.0
2019-04-11 10:10:00,17.75,17.76,17.74,17.76,27489.0,14.2373,14.2453,14.2293,14.2453,27489.0
2019-04-11 10:20:00,17.75,17.75,17.74,17.75,31431.0,14.2373,14.2373,14.2293,14.2373,31431.0
2019-04-11 10:30:00,17.75,17.75,17.74,17.75,16164.0,14.2373,14.2373,14.2293,14.2373,16164.0
2019-04-11 10:40:00,17.75,17.77,17.75,17.76,15180.0,14.2373,14.2534,14.2373,14.2453,15180.0
2019-04-11 10:50:00,17.76,17.77,17.75,17.76,36258.0,14.2453,14.2534,14.2373,14.2453,36258.0
2019-04-11 11:00:00,17.76,17.77,17.75,17.77,21465.0,14.2453,14.2534,14.2373,14.2534,21465.0
2019-04-11 11:10:00,17.77,17.77,17.76,17.77,23913.0,14.2534,14.2534,14.2453,14.2534,23913.0
2019-04-11 11:20:00,17.77,17.77,17.75,17.76,19218.0,14.2534,14.2534,14.2373,14.2453,19218.0
2019-04-11 11:30:00,17.76,17.76,17.75,17.75,7407.0,14.2453,14.2453,14.2373,14.2373,7407.0
2019-04-11 11:40:00,17.73,17.73,17.7,17.71,64197.0,14.2213,14.2213,14.1972,14.2052,64197.0
2019-04-11 11:50:00,17.71,17.72,17.71,17.72,13203.0,14.2052,14.2133,14.2052,14.2133,13203.0
2019-04-11 12:00:00,17.72,17.72,17.71,17.72,9999.0,14.2133,14.2133,14.2052,14.2133,9999.0
2019-04-11 12:10:00,17.72,17.72,17.71,17.71,19671.0,14.2133,14.2133,14.2052,14.2052,19671.0
2019-04-11 12:20:00,17.71,17.71,17.7,17.71,27432.0,14.2052,14.2052,14.1972,14.2052,27432.0
2019-04-11 12:30:00,17.71,17.72,17.71,17.72,19641.0,14.2052,14.2133,14.2052,14.2133,19641.0
2019-04-11 12:40:00,17.71,17.72,17.71,17.71,98661.0,14.2052,14.2133,14.2052,14.2052,98661.0
2019-04-11 12:50:00,17.71,17.73,17.71,17.72,18867.0,14.2052,14.2213,14.2052,14.2133,18867.0
2019-04-11 13:00:00,17.72,17.73,17.72,17.73,10497.0,14.2133,14.2213,14.2133,14.2213,10497.0
2019-04-11 13:10:00,17.73,17.73,17.72,17.73,8568.0,14.2213,14.2213,14.2133,14.2213,8568.0
2019-04-11 13:20:00,17.72,17.73,17.72,17.72,10329.0,14.2133,14.2213,14.2133,14.2133,10329.0
2019-04-11 13:30:00,17.72,17.72,17.71,17.72,24777.0,14.2133,14.2133,14.2052,14.2133,24777.0
2019-04-11 13:40:00,17.72,17.72,17.7,17.72,25566.0,14.2133,14.2133,14.1972,14.2133,25566.0
2019-04-11 13:50:00,17.72,17.72,17.71,17.72,18501.0,14.2133,14.2133,14.2052,14.2133,18501.0
2019-04-11 14:00:00,17.72,17.72,17.71,17.71,24609.0,14.2133,14.2133,14.2052,14.2052,24609.0
2019-04-11 14:10:00,17.71,17.72,17.7,17.71,13182.0,14.2052,14.2133,14.1972,14.2052,13182.0
2019-04-11 14:20:00,17.7,17.71,17.7,17.7,79044.0,14.1972,14.2052,14.1972,14.1972,79044.0
2019-04-11 14:30:00,17.7,17.71,17.7,17.7,29913.0,14.1972,14.2052,14.1972,14.1972,29913.0
2019-04-11 14:40:00,17.71,17.72,17.7,17.71,27858.0,14.2052,14.2133,14.1972,14.2052,27858.0
2019-04-11 14:50:00,17.71,17.71,17.7,17.71,710754.0,14.2052,14.2052,14.1972,14.2052,710754.0
2019-04-11 15:00:00,17.71,17.73,17.71,17.73,18072.0,14.2052,14.2213,14.2052,14.2213,18072.0
2019-04-11 15:10:00,17.72,17.73,17.72,17.72,17013.0,14.2133,14.2213,14.2133,14.2133,17013.0
2019-04-11 15:20:00,17.72,17.72,17.71,17.72,51978.0,14.2133,14.2133,14.2052,14.2133,51978.0
2019-04-11 15:30:00,17.72,17.73,17.72,17.73,49059.0,14.2133,14.2213,14.2133,14.2213,49059.0
2019-04-11 15:40:00,17.73,17.74,17.73,17.74,17781.0,14.2213,14.2293,14.2213,14.2293,17781.0
2019-04-11 15:50:00,17.73,17.76,17.73,17.76,81306.0,14.2213,14.2453,14.2213,14.2453,81306.0
2019-04-12 09:30:00,17.83,17.85,17.82,17.85,125235.0,14.3015,14.3175,14.2935,14.3175,125235.0
2019-04-12 09:40:00,17.85,17.88,17.85,17.86,40422.0,14.3175,14.3416,14.3175,14.3256,40422.0
2019-04-12 09:50:00,17.86,17.87,17.85,17.86,19941.0,14.3256,14.3336,14.3175,14.3256,19941.0
2019-04-12 10:00:00,17.86,17.86,17.83,17.83,31419.0,14.3256,14.3256,14.3015,14.3015,31419.0
2019-04-12 10:10:00,17.84,17.85,17.83,17.84,35625.0,14.3095,14.3175,14.3015,14.3095,35625.0
2019-04-12 10:20:00,17.84,17.86,17.84,17.85,24324.0,14.3095,14.3256,14.3095,14.3175,24324.0
2019-04-12 10:30:00,17.85,17.86,17.84,17.85,24693.0,14.3175,14.3256,14.3095,14.3175,24693.0
2019-04-12 10:40:00,17.83,17.83,17.82,17.83,21306.0,14.3015,14.3015,14.2935,14.3015,21306.0
2019-04-12 10:50:00,17.83,17.84,17.82,17.83,130233.0,14.3015,14.3095,14.2935,14.3015,130233.0
2019-04-12 11:00:00,17.83,17.83,17.82,17.83,187182.0,14.3015,14.3015,14.2935,14.3015,187182.0
2019-04-12 11:10:00,17.83,17.83,17.82,17.82,252471.0,14.3015,14.3015,14.2935,14.2935,252471.0
2019-04-12 11:20:00,17.82,17.82,17.81,17.82,235551.0,14.2935,14.2935,14.2855,14.2935,235551.0
2019-04-12 11:30:00,17.82,17.83,17.81,17.81,27216.0,14.2935,14.3015,14.2855,14.2855,27216.0
2019-04-12 11:40:00,17.82,17.82,17.81,17.81,12435.0,14.2935,14.2935,14.2855,14.2855,12435.0
2019-04-12 11:50:00,17.81,17.83,17.81,17.82,14640.0,14.2855,14.3015,14.2855,14.2935,14640.0
2019-04-12 12:00:00,17.82,17.83,17.81,17.83,25707.0,14.2935,14.3015,14.2855,14.3015,25707.0
2019-04-12 12:10:00,17.83,17.85,17.83,17.84,40053.0,14.3015,14.3175,14.3015,14.3095,40053.0
2019-04-12 12:20:00,17.84,17.84,17.84,17.84,65391.0,14.3095,14.3095,14.3095,14.3095,65391.0
2019-04-12 12:30:00,17.84,17.84,17.84,17.84,43914.0,14.3095,14.3095,14.3095,14.3095,43914.0
2019-04-12 12:40:00,17.84,17.85,17.84,17.84,6306.0,14.3095,14.3175,14.3095,14.3095,6306.0
2019-04-12 12:50:00,17.85,17.85,17.84,17.85,10350.0,14.3175,14.3175,14.3095,14.3175,10350.0
2019-04-12 13:00:00,17.85,17.86,17.85,17.85,40830.0,14.3175,14.3256,14.3175,14.3175,40830.0
2019-04-12 13:10:00,17.85,17.86,17.85,17.85,10839.0,14.3175,14.3256,14.3175,14.3175,10839.0
2019-04-12 13:20:00,17.85,17.86,17.85,17.85,136668.0,14.3175,14.3256,14.3175,14.3175,136668.0
2019-04-12 13:30:00,17.86,17.86,17.85,17.86,15630.0,14.3256,14.3256,14.3175,14.3256,15630.0
2019-04-12 13:40:00,17.86,17.86,17.85,17.85,15888.0,14.3256,14.3256,14.3175,14.3175,15888.0
2019-04-12 13:50:00,17.85,17.85,17.85,17.85,8700.0,14.3175,14.3175,14.3175,14.3175,8700.0
2019-04-12 14:00:00,17.85,17.86,17.85,17.85,20442.0,14.3175,14.3256,14.3175,14.3175,20442.0
2019-04-12 14:10:00,17.85,17.86,17.85,17.86,31932.0,14.3175,14.3256,14.3175,14.3256,31932.0
2019-04-12 14:20:00,17.85,17.85,17.85,17.85,19107.0,14.3175,14.3175,14.3175,14.3175,19107.0
2019-04-12 14:30:00,17.85,17.85,17.85,17.85,45237.0,14.3175,14.3175,14.3175,14.3175,45237.0
2019-04-12 14:40:00,17.85,17.86,17.85,17.85,35133.0,14.3175,14.3256,14.3175,14.3175,35133.0
2019-04-12 14:50:00,17.85,17.85,17.84,17.84,6903.0,14.3175,14.3175,14.3095,14.3095,6903.0
2019-04-12 15:00:00,17.84,17.85,17.84,17.85,27627.0,14.3095,14.3175,14.3095,14.3175,27627.0
2019-04-12 15:10:00,17.85,17.86,17.85,17.85,46008.0,14.3175,14.3256,14.3175,14.3175,46008.0
2019-04-12 15:20:00,17.85,17.86,17.85,17.86,19095.0,14.3175,14.3256,14.3175,14.3256,19095.0
2019-04-12 15:30:00,17.86,17.87,17.86,17.87,20577.0,14.3256,14.3336,14.3256,14.3336,20577.0
2019-04-12 15:40:00,17.87,17.87,17.86,17.86,45342.0,14.3336,14.3336,14.3256,14.3256,45342.0
2019-04-12 15:50:00,17.86,17.87,17.85,17.87,133290.0,14.3256,14.3336,14.3175,14.3336,133290.0
2019-04-15 09:30:00,17.89,17.9,17.87,17.87,153270.0,14.3496,14.3576,14.3336,14.3336,153270.0
2019-04-15 09:40:00,17.87,17.88,17.86,17.86,71106.0,14.3336,14.3416,14.3256,14.3256,71106.0
2019-04-15 09:50:00,17.86,17.87,17.85,17.86,49338.0,14.3256,14.3336,14.3175,14.3256,49338.0
2019-04-15 10:00:00,17.87,17.89,17.87,17.88,47115.0,14.3336,14.3496,14.3336,14.3416,47115.0
2019-04-15 10:10:00,17.87,17.88,17.87,17.88,17826.0,14.3336,14.3416,14.3336,14.3416,17826.0
2019-04-15 10:20:00,17.88,17.88,17.87,17.87,71064.0,14.3416,14.3416,14.3336,14.3336,71064.0
2019-04-15 10:30:00,17.87,17.87,17.86,17.87,50967.0,14.3336,14.3336,14.3256,14.3336,50967.0
2019-04-15 10:40:00,17.87,17.87,17.85,17.85,94695.0,14.3336,14.3336,14.3175,14.3175,94695.0
2019-04-15 10:50:00,17.86,17.86,17.85,17.85,43875.0,14.3256,14.3256,14.3175,14.3175,43875.0
2019-04-15 11:00:00,17.86,17.86,17.85,17.86,22986.0,14.3256,14.3256,14.3175,14.3256,22986.0
2019-04-15 11:10:00,17.86,17.87,17.86,17.87,25005.0,14.3256,14.3336,14.3256,14.3336,25005.0
2019-04-15 11:20:00,17.87,17.87,17.86,17.87,21336.0,14.3336,14.3336,14.3256,14.3336,21336.0
2019-04-15 11:30:00,17.87,17.87,17.85,17.85,43524.0,14.3336,14.3336,14.3175,14.3175,43524.0
2019-04-15 11:40:00,17.85,17.86,17.85,17.85,32475.0,14.3175,14.3256,14.3175,14.3175,32475.0
2019-04-15 11:50:00,17.85,17.86,17.85,17.85,45057.0,14.3175,14.3256,14.3175,14.3175,45057.0
2019-04-15 12:00:00,17.85,17.85,17.84,17.84,25308.0,14.3175,14.3175,14.3095,14.3095,25308.0
2019-04-15 12:10:00,17.84,17.84,17.84,17.84,14721.0,14.3095,14.3095,14.3095,14.3095,14721.0
2019-04-15 12:20:00,17.84,17.85,17.84,17.84,20469.0,14.3095,14.3175,14.3095,14.3095,20469.0
2019-04-15 12:30:00,17.85,17.85,17.84,17.85,12087.0,14.3175,14.3175,14.3095,14.3175,12087.0
2019-04-15 12:40:00,17.85,17.85,17.84,17.85,28953.0,14.3175,14.3175,14.3095,14.3175,28953.0
2019-04-15 12:50:00,17.84,17.85,17.84,17.84,15327.0,14.3095,14.3175,14.3095,14.3095,15327.0
2019-04-15 13:00:00,17.84,17.86,17.84,17.86,135828.0,14.3095,14.3256,14.3095,14.3256,135828.0
2019-04-15 13:10:00,17.86,17.86,17.85,17.86,34221.0,14.3256,14.3256,14.3175,14.3256,34221.0
2019-04-15 13:20:00,17.86,17.86,17.85,17.86,13914.0,14.3256,14.3256,14.3175,14.3256,13914.0
2019-04-15 13:30:00,17.86,17.87,17.86,17.86,22857.0,14.3256,14.3336,14.3256,14.3256,22857.0
2019-04-15 13:40:00,17.87,17.87,17.86,17.87,40815.0,14.3336,14.3336,14.3256,14.3336,40815.0
2019-04-15 13:50:00,17.87,17.87,17.86,17.87,25908.0,14.3336,14.3336,14.3256,14.3336,25908.0
2019-04-15 14:00:00,17.87,17.87,17.86,17.87,35295.0,14.3336,14.3336,14.3256,14.3336,35295.0
2019-04-15 14:10:00,17.87,17.87,17.87,17.87,29442.0,14.3336,14.3336,14.3336,14.3336,29442.0
2019-04-15 14:20:00,17.87,17.87,17.86,17.86,33093.0,14.3336,14.3336,14.3256,14.3256,33093.0
2019-04-15 14:30:00,17.87,17.87,17.86,17.86,30885.0,14.3336,14.3336,14.3256,14.3256,30885.0
2019-04-15 14:40:00,17.86,17.87,17.86,17.86,23316.0,14.3256,14.3336,14.3256,14.3256,23316.0
2019-04-15 14:50:00,17.86,17.87,17.86,17.87,23220.0,14.3256,14.3336,14.3256,14.3336,23220.0
2019-04-15 15:00:00,17.87,17.88,17.87,17.88,11985.0,14.3336,14.3416,14.3336,14.3416,11985.0
2019-04-15 15:10:00,17.88,17.88,17.87,17.88,23337.0,14.3416,14.3416,14.3336,14.3416,23337.0
2019-04-15 15:20:00,17.88,17.88,17.87,17.88,13095.0,14.3416,14.3416,14.3336,14.3416,13095.0
2019-04-15 15:30:00,17.88,17.88,17.86,17.87,15339.0,14.3416,14.3416,14.3256,14.3336,15339.0
2019-04-15 15:40:00,17.87,17.87,17.86,17.87,50973.0,14.3336,14.3336,14.3256,14.3336,50973.0
2019-04-15 15:50:00,17.87,17.88,17.87,17.88,127602.0,14.3336,14.3416,14.3336,14.3416,127602.0
2019-04-16 09:30:00,17.93,17.94,17.91,17.92,143796.0,14.3817,14.3897,14.3657,14.3737,143796.0
2019-04-16 09:40:00,17.92,17.93,17.91,17.91,76932.0,14.3737,14.3817,14.3657,14.3657,76932.0
2019-04-16 09:50:00,17.91,17.92,17.91,17.91,25353.0,14.3657,14.3737,14.3657,14.3657,25353.0
2019-04-16 10:00:00,17.91,17.92,17.9,17.91,51072.0,14.3657,14.3737,14.3576,14.3657,51072.0
2019-04-16 10:10:00,17.91,17.91,17.9,17.9,38994.0,14.3657,14.3657,14.3576,14.3576,38994.0
2019-04-16 10:20:00,17.9,17.9,17.89,17.9,39102.0,14.3576,14.3576,14.3496,14.3576,39102.0
2019-04-16 10:30:00,17.9,17.9,17.89,17.89,38508.0,14.3576,14.3576,14.3496,14.3496,38508.0
2019-04-16 10:40:00,17.89,17.9,17.89,17.89,27432.0,14.3496,14.3576,14.3496,14.3496,27432.0
2019-04-16 10:50:00,17.89,17.89,17.88,17.89,56820.0,14.3496,14.3496,14.3416,14.3496,56820.0
2019-04-16 11:00:00,17.89,17.9,17.88,17.89,67509.0,14.3496,14.3576,14.3416,14.3496,67509.0
2019-04-16 11:10:00,17.89,17.91,17.89,17.91,12363.0,14.3496,14.3657,14.3496,14.3657,12363.0
2019-04-16 11:20:00,17.91,17.91,17.91,17.91,20070.0,14.3657,14.3657,14.3657,14.3657,20070.0
2019-04-16 11:30:00,17.91,17.91,17.89,17.89,58839.0,14.3657,14.3657,14.3496,14.3496,58839.0
2019-04-16 11:40:00,17.89,17.9,17.89,17.9,62247.0,14.3496,14.3576,14.3496,14.3576,62247.0
2019-04-16 11:50:00,17.9,17.91,17.9,17.91,15798.0,14.3576,14.3657,14.3576,14.3657,15798.0
2019-04-16 12:00:00,17.91,17.92,17.91,17.92,30717.0,14.3657,14.3737,14.3657,14.3737,30717.0
2019-04-16 12:10:00,17.92,17.92,17.92,17.92,36816.0,14.3737,14.3737,14.3737,14.3737,36816.0
2019-04-16 12:20:00,17.92,17.92,17.91,17.92,40515.0,14.3737,14.3737,14.3657,14.3737,40515.0
2019-04-16 12:30:00,17.92,17.92,17.91,17.92,9936.0,14.3737,14.3737,14.3657,14.3737,9936.0
2019-04-16 12:40:00,17.92,17.92,17.91,17.91,108507.0,14.3737,14.3737,14.3657,14.3657,108507.0
2019-04-16 12:50:00,17.92,17.93,17.91,17.93,54375.0,14.3737,14.3817,14.3657,14.3817,54375.0
2019-04-16 13:00:00,17.93,17.93,17.92,17.93,7353.0,14.3817,14.3817,14.3737,14.3817,7353.0
2019-04-16 13:10:00,17.92,17.93,17.92,17.93,50955.0,14.3737,14.3817,14.3737,14.3817,50955.0
2019-04-16 13:20:00,17.93,17.93,17.92,17.92,8964.0,14.3817,14.3817,14.3737,14.3737,8964.0
2019-04-16 13:30:00,17.92,17.93,17.92,17.93,109536.0,14.3737,14.3817,14.3737,14.3817,109536.0
2019-04-16 13:40:00,17.92,17.92,17.92,17.92,14664.0,14.3737,14.3737,14.3737,14.3737,14664.0
2019-04-16 13:50:00,17.92,17.92,17.91,17.92,12696.0,14.3737,14.3737,14.3657,14.3737,12696.0
2019-04-16 14:00:00,17.92,17.92,17.91,17.92,57459.0,14.3737,14.3737,14.3657,14.3737,57459.0
2019-04-16 14:10:00,17.92,17.92,17.91,17.92,39561.0,14.3737,14.3737,14.3657,14.3737,39561.0
2019-04-16 14:20:00,17.92,17.93,17.92,17.93,32406.0,14.3737,14.3817,14.3737,14.3817,32406.0
2019-04-16 14:30:00,17.93,17.94,17.92,17.92,29844.0,14.3817,14.3897,14.3737,14.3737,29844.0
2019-04-16 14:40:00,17.92,17.93,17.92,17.93,41562.0,14.3737,14.3817,14.3737,14.3817,41562.0
2019-04-16 14:50:00,17.93,17.96,17.93,17.96,56679.0,14.3817,14.4058,14.3817,14.4058,56679.0
2019-04-16 15:00:00,17.97,17.99,17.96,17.99,37071.0,14.4138,14.4298,14.4058,14.4298,37071.0
2019-04-16 15:10:00,17.99,17.99,17.97,17.99,39885.0,14.4298,14.4298,14.4138,14.4298,39885.0
2019-04-16 15:20:00,17.99,18.01,17.99,18.01,67944.0,14.4298,14.4459,14.4298,14.4459,67944.0
2019-04-16 15:30:00,18.0,18.01,17.96,17.99,91092.0,14.4379,14.4459,14.4058,14.4298,91092.0
2019-04-16 15:40:00,17.99,18.01,17.98,18.0,54549.0,14.4298,14.4459,14.4218,14.4379,54549.0
2019-04-16 15:50:00,18.0,18.02,17.99,18.02,183252.0,14.4379,14.4539,14.4298,14.4539,183252.0
2019-04-17 09:30:00,18.11,18.15,18.11,18.13,153609.0,14.5261,14.5582,14.5261,14.5421,153609.0
2019-04-17 09:40:00,18.13,18.14,18.11,18.11,30492.0,14.5421,14.5501,14.5261,14.5261,30492.0
2019-04-17 09:50:00,18.13,18.14,18.12,18.14,105084.0,14.5421,14.5501,14.5341,14.5501,105084.0
2019-04-17 10:00:00,18.14,18.14,18.08,18.09,61113.0,14.5501,14.5501,14.502,14.51,61113.0
2019-04-17 10:10:00,18.09,18.11,18.08,18.1,37068.0,14.51,14.5261,14.502,14.5181,37068.0
2019-04-17 10:20:00,18.1,18.13,18.1,18.13,38304.0,14.5181,14.5421,14.5181,14.5421,38304.0
2019-04-17 10:30:00,18.13,18.14,18.13,18.13,46866.0,14.5421,14.5501,14.5421,14.5421,46866.0
2019-04-17 10:40:00,18.13,18.13,18.09,18.1,91305.0,14.5421,14.5421,14.51,14.5181,91305.0
2019-04-17 10:50:00,18.1,18.1,18.07,18.08,60648.0,14.5181,14.5181,14.494,14.502,60648.0
2019-04-17 11:00:00,18.07,18.1,18.07,18.09,26796.0,14.494,14.5181,14.494,14.51,26796.0
2019-04-17 11:10:00,18.09,18.09,18.08,18.08,13575.0,14.51,14.51,14.502,14.502,13575.0
2019-04-17 11:20:00,18.09,18.09,18.07,18.07,18327.0,14.51,14.51,14.494,14.494,18327.0
2019-04-17 11:30:00,18.07,18.08,18.05,18.08,45117.0,14.494,14.502,14.478,14.502,45117.0
2019-04-17 11:40:00,18.08,18.1,18.08,18.1,47172.0,14.502,14.5181,14.502,14.5181,47172.0
2019-04-17 11:50:00,18.09,18.1,18.08,18.08,39057.0,14.51,14.5181,14.502,14.502,39057.0
2019-04-17 12:00:00,18.08,18.09,18.07,18.07,67383.0,14.502,14.51,14.494,14.494,67383.0
2019-04-17 12:10:00,18.07,18.08,18.07,18.07,43653.0,14.494,14.502,14.494,14.494,43653.0
2019-04-17 12:20:00,18.07,18.08,18.06,18.08,15831.0,14.494,14.502,14.486,14.502,15831.0
2019-04-17 12:30:00,18.08,18.09,18.08,18.08,176019.0,14.502,14.51,14.502,14.502,176019.0
2019-04-17 12:40:00,18.08,18.08,18.07,18.07,24483.0,14.502,14.502,14.494,14.494,24483.0
2019-04-17 12:50:00,18.07,18.09,18.07,18.08,20010.0,14.494,14.51,14.494,14.502,20010.0
2019-04-17 13:00:00,18.08,18.09,18.07,18.08,28368.0,14.502,14.51,14.494,14.502,28368.0
2019-04-17 13:10:00,18.09,18.09,18.08,18.09,23565.0,14.51,14.51,14.502,14.51,23565.0
2019-04-17 13:20:00,18.09,18.1,18.08,18.08,43449.0,14.51,14.5181,14.502,14.502,43449.0
2019-04-17 13:30:00,18.09,18.09,18.08,18.09,29223.0,14.51,14.51,14.502,14.51,29223.0
2019-04-17 13:40:00,18.09,18.09,18.08,18.08,15150.0,14.51,14.51,14.502,14.502,15150.0
2019-04-17 13:50:00,18.08,18.08,18.07,18.07,12519.0,14.502,14.502,14.494,14.494,12519.0
2019-04-17 14:00:00,18.07,18.08,18.07,18.07,19275.0,14.494,14.502,14.494,14.494,19275.0
2019-04-17 14:10:00,18.07,18.07,18.06,18.07,42141.0,14.494,14.494,14.486,14.494,42141.0
2019-04-17 14:20:00,18.07,18.07,18.04,18.05,38550.0,14.494,14.494,14.4699,14.478,38550.0
2019-04-17 14:30:00,18.05,18.06,18.05,18.06,24513.0,14.478,14.486,14.478,14.486,24513.0
2019-04-17 14:40:00,18.07,18.07,18.05,18.07,24300.0,14.494,14.494,14.478,14.494,24300.0
2019-04-17 14:50:00,18.07,18.08,18.07,18.08,40545.0,14.494,14.502,14.494,14.502,40545.0
2019-04-17 15:00:00,18.08,18.09,18.08,18.08,51915.0,14.502,14.51,14.502,14.502,51915.0
2019-04-17 15:10:00,18.08,18.08,18.07,18.08,38730.0,14.502,14.502,14.494,14.502,38730.0
2019-04-17 15:20:00,18.08,18.08,18.07,18.08,48015.0,14.502,14.502,14.494,14.502,48015.0
2019-04-17 15:30:00,18.08,18.09,18.07,18.08,290424.0,14.502,14.51,14.494,14.502,290424.0
2019-04-17 15:40:00,18.08,18.09,18.07,18.08,69954.0,14.502,14.51,14.494,14.502,69954.0
2019-04-17 15:50:00,18.08,18.09,18.07,18.08,223455.0,14.502,14.51,14.494,14.502,223455.0
2019-04-18 09:30:00,18.12,18.12,18.05,18.06,100383.0,14.5341,14.5341,14.478,14.486,100383.0
2019-04-18 09:40:00,18.07,18.08,18.06,18.08,50853.0,14.494,14.502,14.486,14.502,50853.0
2019-04-18 09:50:00,18.09,18.1,18.08,18.08,56799.0,14.51,14.5181,14.502,14.502,56799.0
2019-04-18 10:00:00,18.08,18.08,18.05,18.05,62337.0,14.502,14.502,14.478,14.478,62337.0
2019-04-18 10:10:00,18.05,18.05,18.03,18.03,19401.0,14.478,14.478,14.4619,14.4619,19401.0
2019-04-18 10:20:00,18.03,18.03,18.01,18.02,14292.0,14.4619,14.4619,14.4459,14.4539,14292.0
2019-04-18 10:30:00,18.02,18.03,18.02,18.02,29283.0,14.4539,14.4619,14.4539,14.4539,29283.0
2019-04-18 10:40:00,18.01,18.02,18.01,18.02,24582.0,14.4459,14.4539,14.4459,14.4539,24582.0
2019-04-18 10:50:00,18.02,18.05,18.01,18.04,57960.0,14.4539,14.478,14.4459,14.4699,57960.0
2019-04-18 11:00:00,18.05,18.07,18.04,18.07,28500.0,14.478,14.494,14.4699,14.494,28500.0
2019-04-18 11:10:00,18.07,18.07,18.05,18.05,22548.0,14.494,14.494,14.478,14.478,22548.0
2019-04-18 11:20:00,18.05,18.05,18.03,18.04,139332.0,14.478,14.478,14.4619,14.4699,139332.0
2019-04-18 11:30:00,18.05,18.07,18.05,18.07,18030.0,14.478,14.494,14.478,14.494,18030.0
2019-04-18 11:40:00,18.07,18.08,18.07,18.07,21066.0,14.494,14.502,14.494,14.494,21066.0
2019-04-18 11:50:00,18.08,18.08,18.07,18.08,34875.0,14.502,14.502,14.494,14.502,34875.0
2019-04-18 12:00:00,18.08,18.09,18.08,18.09,17529.0,14.502,14.51,14.502,14.51,17529.0
2019-04-18 12:10:00,18.09,18.1,18.09,18.1,24036.0,14.51,14.5181,14.51,14.5181,24036.0
2019-04-18 12:20:00,18.1,18.1,18.09,18.09,51243.0,14.5181,14.5181,14.51,14.51,51243.0
2019-04-18 12:30:00,18.09,18.1,18.09,18.09,12108.0,14.51,14.5181,14.51,14.51,12108.0
2019-04-18 12:40:00,18.09,18.1,18.09,18.1,21195.0,14.51,14.5181,14.51,14.5181,21195.0
2019-04-18 12:50:00,18.1,18.1,18.09,18.09,136146.0,14.5181,14.5181,14.51,14.51,136146.0
2019-04-18 13:00:00,18.09,18.09,18.08,18.09,26994.0,14.51,14.51,14.502,14.51,26994.0
2019-04-18 13:10:00,18.09,18.09,18.08,18.09,13632.0,14.51,14.51,14.502,14.51,13632.0
2019-04-18 13:20:00,18.09,18.1,18.09,18.1,30171.0,14.51,14.5181,14.51,14.5181,30171.0
2019-04-18 13:30:00,18.1,18.1,18.08,18.09,77211.0,14.5181,14.5181,14.502,14.51,77211.0
2019-04-18 13:40:00,18.09,18.09,18.09,18.09,127854.0,14.51,14.51,14.51,14.51,127854.0
2019-04-18 13:50:00,18.09,18.1,18.09,18.09,31218.0,14.51,14.5181,14.51,14.51,31218.0
2019-04-18 14:00:00,18.09,18.09,18.08,18.08,35256.0,14.51,14.51,14.502,14.502,35256.0
2019-04-18 14:10:00,18.08,18.09,18.08,18.09,13956.0,14.502,14.51,14.502,14.51,13956.0
2019-04-18 14:20:00,18.09,18.09,18.08,18.09,20220.0,14.51,14.51,14.502,14.51,20220.0
2019-04-18 14:30:00,18.09,18.09,18.08,18.08,36399.0,14.51,14.51,14.502,14.502,36399.0
2019-04-18 14:40:00,18.08,18.1,18.08,18.09,21828.0,14.502,14.5181,14.502,14.51,21828.0
2019-04-18 14:50:00,18.09,18.1,18.09,18.09,36615.0,14.51,14.5181,14.51,14.51,36615.0
2019-04-18 15:00:00,18.09,18.09,18.08,18.08,8754.0,14.51,14.51,14.502,14.502,8754.0
2019-04-18 15:10:00,18.08,18.09,18.08,18.09,39849.0,14.502,14.51,14.502,14.51,39849.0
2019-04-18 15:20:00,18.09,18.09,18.08,18.09,25890.0,14.51,14.51,14.502,14.51,25890.0
2019-04-18 15:30:00,18.08,18.08,18.06,18.07,111777.0,14.502,14.502,14.486,14.494,111777.0
2019-04-18 15:40:00,18.07,18.07,18.06,18.07,123615.0,14.494,14.494,14.486,14.494,123615.0
2019-04-18 15:50:00,18.07,18.07,18.06,18.07,116229.0,14.494,14.494,14.486,14.494,116229.0
2019-04-22 09:30:00,18.04,18.05,18.01,18.04,190941.0,14.4699,14.478,14.4459,14.4699,190941.0
2019-04-22 09:40:00,18.05,18.1,18.05,18.09,118515.0,14.478,14.5181,14.478,14.51,118515.0
2019-04-22 09:50:00,18.1,18.1,18.08,18.1,109596.0,14.5181,14.5181,14.502,14.5181,109596.0
2019-04-22 10:00:00,18.1,18.1,18.08,18.08,38190.0,14.5181,14.5181,14.502,14.502,38190.0
2019-04-22 10:10:00,18.08,18.08,18.07,18.07,48450.0,14.502,14.502,14.494,14.494,48450.0
2019-04-22 10:20:00,18.07,18.08,18.06,18.08,46545.0,14.494,14.502,14.486,14.502,46545.0
2019-04-22 10:30:00,18.07,18.08,18.07,18.07,41073.0,14.494,14.502,14.494,14.494,41073.0
2019-04-22 10:40:00,18.07,18.08,18.06,18.08,31005.0,14.494,14.502,14.486,14.502,31005.0
2019-04-22 10:50:00,18.09,18.09,18.08,18.08,28680.0,14.51,14.51,14.502,14.502,28680.0
2019-04-22 11:00:00,18.09,18.09,18.06,18.07,61353.0,14.51,14.51,14.486,14.494,61353.0
2019-04-22 11:10:00,18.07,18.09,18.07,18.09,32613.0,14.494,14.51,14.494,14.51,32613.0
2019-04-22 11:20:00,18.09,18.1,18.08,18.08,292488.0,14.51,14.5181,14.502,14.502,292488.0
2019-04-22 11:30:00,18.08,18.1,18.08,18.1,12276.0,14.502,14.5181,14.502,14.5181,12276.0
2019-04-22 11:40:00,18.09,18.1,18.09,18.09,49323.0,14.51,14.5181,14.51,14.51,49323.0
2019-04-22 11:50:00,18.09,18.09,18.08,18.08,12177.0,14.51,14.51,14.502,14.502,12177.0
2019-04-22 12:00:00,18.08,18.08,18.08,18.08,24468.0,14.502,14.502,14.502,14.502,24468.0
2019-04-22 12:10:00,18.08,18.08,18.07,18.08,18273.0,14.502,14.502,14.494,14.502,18273.0
2019-04-22 12:20:00,18.08,18.09,18.07,18.09,34650.0,14.502,14.51,14.494,14.51,34650.0
2019-04-22 12:30:00,18.08,18.09,18.08,18.08,10962.0,14.502,14.51,14.502,14.502,10962.0
2019-04-22 12:40:00,18.08,18.09,18.08,18.09,21015.0,14.502,14.51,14.502,14.51,21015.0
2019-04-22 12:50:00,18.08,18.09,18.08,18.08,50580.0,14.502,14.51,14.502,14.502,50580.0
2019-04-22 13:00:00,18.08,18.08,18.07,18.08,29397.0,14.502,14.502,14.494,14.502,29397.0
2019-04-22 13:10:00,18.08,18.09,18.07,18.09,48255.0,14.502,14.51,14.494,14.51,48255.0
2019-04-22 13:20:00,18.08,18.09,18.08,18.08,65085.0,14.502,14.51,14.502,14.502,65085.0
2019-04-22 13:30:00,18.08,18.08,18.08,18.08,11253.0,14.502,14.502,14.502,14.502,11253.0
2019-04-22 13:40:00,18.08,18.08,18.07,18.08,25482.0,14.502,14.502,14.494,14.502,25482.0
2019-04-22 13:50:00,18.08,18.08,18.07,18.07,29469.0,14.502,14.502,14.494,14.494,29469.0
2019-04-22 14:00:00,18.07,18.07,18.06,18.07,29007.0,14.494,14.494,14.486,14.494,29007.0
2019-04-22 14:10:00,18.07,18.07,18.07,18.07,13575.0,14.494,14.494,14.494,14.494,13575.0
2019-04-22 14:20:00,18.07,18.07,18.06,18.06,23562.0,14.494,14.494,14.486,14.486,23562.0
2019-04-22 14:30:00,18.06,18.06,18.05,18.05,19983.0,14.486,14.486,14.478,14.478,19983.0
2019-04-22 14:40:00,18.05,18.06,18.05,18.06,86790.0,14.478,14.486,14.478,14.486,86790.0
2019-04-22 14:50:00,18.06,18.07,18.05,18.06,41220.0,14.486,14.494,14.478,14.486,41220.0
2019-04-22 15:00:00,18.06,18.06,18.05,18.05,11592.0,14.486,14.486,14.478,14.478,11592.0
2019-04-22 15:10:00,18.05,18.07,18.05,18.07,45501.0,14.478,14.494,14.478,14.494,45501.0
2019-04-22 15:20:00,18.07,18.07,18.06,18.07,21636.0,14.494,14.494,14.486,14.494,21636.0
2019-04-22 15:30:00,18.06,18.07,18.06,18.06,79953.0,14.486,14.494,14.486,14.486,79953.0
2019-04-22 15:40:00,18.07,18.07,18.07,18.07,59982.0,14.494,14.494,14.494,14.494,59982.0
2019-04-22 15:50:00,18.08,18.08,18.07,18.07,99519.0,14.502,14.502,14.494,14.494,99519.0
2019-04-23 09:30:00,18.12,18.12,18.06,18.08,138861.0,14.5341,14.5341,14.486,14.502,138861.0
2019-04-23 09:40:00,18.08,18.1,18.07,18.09,44550.0,14.502,14.5181,14.494,14.51,44550.0
2019-04-23 09:50:00,18.09,18.09,18.08,18.09,82497.0,14.51,14.51,14.502,14.51,82497.0
2019-04-23 10:00:00,18.09,18.13,18.09,18.11,59529.0,14.51,14.5421,14.51,14.5261,59529.0
2019-04-23 10:10:00,18.11,18.12,18.1,18.1,77181.0,14.5261,14.5341,14.5181,14.5181,77181.0
2019-04-23 10:20:00,18.11,18.12,18.11,18.12,25704.0,14.5261,14.5341,14.5261,14.5341,25704.0
2019-04-23 10:30:00,18.12,18.12,18.09,18.11,48105.0,14.5341,14.5341,14.51,14.5261,48105.0
2019-04-23 10:40:00,18.11,18.13,18.11,18.12,40068.0,14.5261,14.5421,14.5261,14.5341,40068.0
2019-04-23 10:50:00,18.12,18.13,18.11,18.13,18216.0,14.5341,14.5421,14.5261,14.5421,18216.0
2019-04-23 11:00:00,18.13,18.15,18.13,18.15,22515.0,14.5421,14.5582,14.5421,14.5582,22515.0
2019-04-23 11:10:00,18.15,18.17,18.15,18.16,41250.0,14.5582,14.5742,14.5582,14.5662,41250.0
2019-04-23 11:20:00,18.16,18.17,18.15,18.17,52902.0,14.5662,14.5742,14.5582,14.5742,52902.0
2019-04-23 11:30:00,18.17,18.18,18.17,18.18,25506.0,14.5742,14.5822,14.5742,14.5822,25506.0
2019-04-23 11:40:00,18.18,18.18,18.17,18.18,39834.0,14.5822,14.5822,14.5742,14.5822,39834.0
2019-04-23 11:50:00,18.18,18.19,18.18,18.19,54255.0,14.5822,14.5903,14.5822,14.5903,54255.0
2019-04-23 12:00:00,18.19,18.22,18.19,18.21,69345.0,14.5903,14.6143,14.5903,14.6063,69345.0
2019-04-23 12:10:00,18.21,18.22,18.2,18.21,169668.0,14.6063,14.6143,14.5983,14.6063,169668.0
2019-04-23 12:20:00,18.21,18.22,18.21,18.21,34977.0,14.6063,14.6143,14.6063,14.6063,34977.0
2019-04-23 12:30:00,18.21,18.21,18.2,18.21,20529.0,14.6063,14.6063,14.5983,14.6063,20529.0
2019-04-23 12:40:00,18.2,18.21,18.2,18.21,17133.0,14.5983,14.6063,14.5983,14.6063,17133.0
2019-04-23 12:50:00,18.21,18.21,18.2,18.21,27348.0,14.6063,14.6063,14.5983,14.6063,27348.0
2019-04-23 13:00:00,18.21,18.21,18.21,18.21,52407.0,14.6063,14.6063,14.6063,14.6063,52407.0
2019-04-23 13:10:00,18.21,18.21,18.2,18.2,11457.0,14.6063,14.6063,14.5983,14.5983,11457.0
2019-04-23 13:20:00,18.21,18.21,18.19,18.19,18771.0,14.6063,14.6063,14.5903,14.5903,18771.0
2019-04-23 13:30:00,18.19,18.19,18.19,18.19,17568.0,14.5903,14.5903,14.5903,14.5903,17568.0
2019-04-23 13:40:00,18.19,18.19,18.18,18.18,33990.0,14.5903,14.5903,14.5822,14.5822,33990.0
2019-04-23 13:50:00,18.18,18.18,18.17,18.18,26862.0,14.5822,14.5822,14.5742,14.5822,26862.0
2019-04-23 14:00:00,18.18,18.18,18.17,18.18,31977.0,14.5822,14.5822,14.5742,14.5822,31977.0
2019-04-23 14:10:00,18.18,18.19,18.17,18.18,33318.0,14.5822,14.5903,14.5742,14.5822,33318.0
2019-04-23 14:20:00,18.18,18.19,18.18,18.18,21210.0,14.5822,14.5903,14.5822,14.5822,21210.0
2019-04-23 14:30:00,18.18,18.18,18.18,18.18,18354.0,14.5822,14.5822,14.5822,14.5822,18354.0
2019-04-23 14:40:00,18.18,18.18,18.17,18.18,21834.0,14.5822,14.5822,14.5742,14.5822,21834.0
2019-04-23 14:50:00,18.17,18.19,18.17,18.18,20094.0,14.5742,14.5903,14.5742,14.5822,20094.0
2019-04-23 15:00:00,18.18,18.19,18.17,18.19,15492.0,14.5822,14.5903,14.5742,14.5903,15492.0
2019-04-23 15:10:00,18.19,18.19,18.18,18.19,42447.0,14.5903,14.5903,14.5822,14.5903,42447.0
2019-04-23 15:20:00,18.19,18.19,18.18,18.18,16953.0,14.5903,14.5903,14.5822,14.5822,16953.0
2019-04-23 15:30:00,18.18,18.18,18.17,18.17,17394.0,14.5822,14.5822,14.5742,14.5742,17394.0
2019-04-23 15:40:00,18.17,18.18,18.17,18.18,64140.0,14.5742,14.5822,14.5742,14.5822,64140.0
2019-04-23 15:50:00,18.18,18.2,18.18,18.19,66033.0,14.5822,14.5983,14.5822,14.5903,66033.0
2019-04-24 09:30:00,18.2,18.22,18.17,18.22,109428.0,14.5983,14.6143,14.5742,14.6143,109428.0
2019-04-24 09:40:00,18.22,18.22,18.18,18.19,31215.0,14.6143,14.6143,14.5822,14.5903,31215.0
2019-04-24 09:50:00,18.2,18.22,18.19,18.21,28644.0,14.5983,14.6143,14.5903,14.6063,28644.0
2019-04-24 10:00:00,18.21,18.22,18.2,18.2,27531.0,14.6063,14.6143,14.5983,14.5983,27531.0
2019-04-24 10:10:00,18.2,18.22,18.2,18.22,40794.0,14.5983,14.6143,14.5983,14.6143,40794.0
2019-04-24 10:20:00,18.22,18.23,18.21,18.23,38043.0,14.6143,14.6223,14.6063,14.6223,38043.0
2019-04-24 10:30:00,18.22,18.25,18.22,18.25,17898.0,14.6143,14.6384,14.6143,14.6384,17898.0
2019-04-24 10:40:00,18.24,18.25,18.23,18.23,28797.0,14.6304,14.6384,14.6223,14.6223,28797.0
2019-04-24 10:50:00,18.23,18.25,18.22,18.24,11445.0,14.6223,14.6384,14.6143,14.6304,11445.0
2019-04-24 11:00:00,18.25,18.25,18.23,18.24,18189.0,14.6384,14.6384,14.6223,14.6304,18189.0
2019-04-24 11:10:00,18.24,18.24,18.22,18.23,22155.0,14.6304,14.6304,14.6143,14.6223,22155.0
2019-04-24 11:20:00,18.23,18.23,18.22,18.22,25287.0,14.6223,14.6223,14.6143,14.6143,25287.0
2019-04-24 11:30:00,18.22,18.22,18.21,18.22,13281.0,14.6143,14.6143,14.6063,14.6143,13281.0
2019-04-24 11:40:00,18.22,18.22,18.2,18.2,26475.0,14.6143,14.6143,14.5983,14.5983,26475.0
2019-04-24 11:50:00,18.2,18.2,18.19,18.19,50997.0,14.5983,14.5983,14.5903,14.5903,50997.0
2019-04-24 12:00:00,18.19,18.19,18.17,18.18,129417.0,14.5903,14.5903,14.5742,14.5822,129417.0
2019-04-24 12:10:00,18.18,18.19,18.18,18.18,27747.0,14.5822,14.5903,14.5822,14.5822,27747.0
2019-04-24 12:20:00,18.19,18.19,18.18,18.19,28677.0,14.5903,14.5903,14.5822,14.5903,28677.0
2019-04-24 12:30:00,18.19,18.19,18.18,18.18,21621.0,14.5903,14.5903,14.5822,14.5822,21621.0
2019-04-24 12:40:00,18.18,18.19,18.18,18.19,18999.0,14.5822,14.5903,14.5822,14.5903,18999.0
2019-04-24 12:50:00,18.19,18.19,18.17,18.17,72843.0,14.5903,14.5903,14.5742,14.5742,72843.0
2019-04-24 13:00:00,18.17,18.17,18.16,18.16,40803.0,14.5742,14.5742,14.5662,14.5662,40803.0
2019-04-24 13:10:00,18.16,18.17,18.15,18.17,36786.0,14.5662,14.5742,14.5582,14.5742,36786.0
2019-04-24 13:20:00,18.17,18.18,18.17,18.18,23091.0,14.5742,14.5822,14.5742,14.5822,23091.0
2019-04-24 13:30:00,18.18,18.19,18.17,18.19,43941.0,14.5822,14.5903,14.5742,14.5903,43941.0
2019-04-24 13:40:00,18.18,18.19,18.17,18.18,16692.0,14.5822,14.5903,14.5742,14.5822,16692.0
2019-04-24 13:50:00,18.18,18.19,18.18,18.18,30822.0,14.5822,14.5903,14.5822,14.5822,30822.0
2019-04-24 14:00:00,18.18,18.19,18.18,18.19,44382.0,14.5822,14.5903,14.5822,14.5903,44382.0
2019-04-24 14:10:00,18.19,18.2,18.19,18.19,15756.0,14.5903,14.5983,14.5903,14.5903,15756.0
2019-04-24 14:20:00,18.19,18.2,18.19,18.19,29115.0,14.5903,14.5983,14.5903,14.5903,29115.0
2019-04-24 14:30:00,18.19,18.2,18.19,18.19,33813.0,14.5903,14.5983,14.5903,14.5903,33813.0
2019-04-24 14:40:00,18.2,18.21,18.2,18.21,20823.0,14.5983,14.6063,14.5983,14.6063,20823.0
2019-04-24 14:50:00,18.21,18.22,18.2,18.21,33243.0,14.6063,14.6143,14.5983,14.6063,33243.0
2019-04-24 15:00:00,18.21,18.22,18.21,18.22,33144.0,14.6063,14.6143,14.6063,14.6143,33144.0
2019-04-24 15:10:00,18.22,18.22,18.21,18.22,23739.0,14.6143,14.6143,14.6063,14.6143,23739.0
2019-04-24 15:20:00,18.22,18.22,18.21,18.21,73422.0,14.6143,14.6143,14.6063,14.6063,73422.0
2019-04-24 15:30:00,18.22,18.22,18.21,18.21,39606.0,14.6143,14.6143,14.6063,14.6063,39606.0
2019-04-24 15:40:00,18.21,18.22,18.2,18.21,70764.0,14.6063,14.6143,14.5983,14.6063,70764.0
2019-04-24 15:50:00,18.21,18.21,18.18,18.18,106485.0,14.6063,14.6063,14.5822,14.5822,106485.0
2019-04-25 09:30:00,18.02,18.02,17.91,17.94,328050.0,14.4539,14.4539,14.3657,14.3897,328050.0
2019-04-25 09:40:00,17.93,17.94,17.91,17.94,59127.0,14.3817,14.3897,14.3657,14.3897,59127.0
2019-04-25 09:50:00,17.94,17.95,17.93,17.94,74835.0,14.3897,14.3977,14.3817,14.3897,74835.0
2019-04-25 10:00:00,17.94,17.96,17.94,17.95,69546.0,14.3897,14.4058,14.3897,14.3977,69546.0
2019-04-25 10:10:00,17.95,17.95,17.9,17.91,60021.0,14.3977,14.3977,14.3576,14.3657,60021.0
2019-04-25 10:20:00,17.91,17.91,17.89,17.89,50799.0,14.3657,14.3657,14.3496,14.3496,50799.0
2019-04-25 10:30:00,17.89,17.89,17.85,17.89,102495.0,14.3496,14.3496,14.3175,14.3496,102495.0
2019-04-25 10:40:00,17.88,17.9,17.88,17.9,35778.0,14.3416,14.3576,14.3416,14.3576,35778.0
2019-04-25 10:50:00,17.9,17.9,17.88,17.89,40962.0,14.3576,14.3576,14.3416,14.3496,40962.0
2019-04-25 11:00:00,17.9,17.92,17.9,17.91,30762.0,14.3576,14.3737,14.3576,14.3657,30762.0
2019-04-25 11:10:00,17.91,17.92,17.9,17.91,25239.0,14.3657,14.3737,14.3576,14.3657,25239.0
2019-04-25 11:20:00,17.91,17.95,17.91,17.94,57042.0,14.3657,14.3977,14.3657,14.3897,57042.0
2019-04-25 11:30:00,17.94,17.96,17.94,17.96,41166.0,14.3897,14.4058,14.3897,14.4058,41166.0
2019-04-25 11:40:00,17.96,17.97,17.96,17.97,38658.0,14.4058,14.4138,14.4058,14.4138,38658.0
2019-04-25 11:50:00,17.97,17.98,17.97,17.97,16572.0,14.4138,14.4218,14.4138,14.4138,16572.0
2019-04-25 12:00:00,17.97,17.98,17.96,17.97,10584.0,14.4138,14.4218,14.4058,14.4138,10584.0
2019-04-25 12:10:00,17.96,17.96,17.95,17.95,31935.0,14.4058,14.4058,14.3977,14.3977,31935.0
2019-04-25 12:20:00,17.95,17.95,17.94,17.94,97164.0,14.3977,14.3977,14.3897,14.3897,97164.0
2019-04-25 12:30:00,17.94,17.95,17.94,17.95,44760.0,14.3897,14.3977,14.3897,14.3977,44760.0
2019-04-25 12:40:00,17.95,17.95,17.94,17.94,26079.0,14.3977,14.3977,14.3897,14.3897,26079.0
2019-04-25 12:50:00,17.94,17.95,17.94,17.95,26898.0,14.3897,14.3977,14.3897,14.3977,26898.0
2019-04-25 13:00:00,17.96,17.96,17.95,17.95,8328.0,14.4058,14.4058,14.3977,14.3977,8328.0
2019-04-25 13:10:00,17.94,17.95,17.94,17.94,20649.0,14.3897,14.3977,14.3897,14.3897,20649.0
2019-04-25 13:20:00,17.94,17.95,17.94,17.95,26001.0,14.3897,14.3977,14.3897,14.3977,26001.0
2019-04-25 13:30:00,17.96,17.96,17.95,17.95,35115.0,14.4058,14.4058,14.3977,14.3977,35115.0
2019-04-25 13:40:00,17.95,17.95,17.94,17.94,35406.0,14.3977,14.3977,14.3897,14.3897,35406.0
2019-04-25 13:50:00,17.94,17.94,17.92,17.94,30438.0,14.3897,14.3897,14.3737,14.3897,30438.0
2019-04-25 14:00:00,17.94,17.95,17.94,17.94,132180.0,14.3897,14.3977,14.3897,14.3897,132180.0
2019-04-25 14:10:00,17.94,17.94,17.93,17.94,20946.0,14.3897,14.3897,14.3817,14.3897,20946.0
2019-04-25 14:20:00,17.94,17.94,17.93,17.93,32667.0,14.3897,14.3897,14.3817,14.3817,32667.0
2019-04-25 14:30:00,17.94,17.94,17.93,17.93,44172.0,14.3897,14.3897,14.3817,14.3817,44172.0
2019-04-25 14:40:00,17.93,17.94,17.93,17.93,6114.0,14.3817,14.3897,14.3817,14.3817,6114.0
2019-04-25 14:50:00,17.93,17.94,17.93,17.93,17223.0,14.3817,14.3897,14.3817,14.3817,17223.0
2019-04-25 15:00:00,17.93,17.94,17.92,17.92,26511.0,14.3817,14.3897,14.3737,14.3737,26511.0
2019-04-25 15:10:00,17.92,17.92,17.91,17.91,27237.0,14.3737,14.3737,14.3657,14.3657,27237.0
2019-04-25 15:20:00,17.91,17.92,17.91,17.92,41724.0,14.3657,14.3737,14.3657,14.3737,41724.0
2019-04-25 15:30:00,17.92,17.93,17.91,17.91,36006.0,14.3737,14.3817,14.3657,14.3657,36006.0
2019-04-25 15:40:00,17.92,17.93,17.91,17.92,52851.0,14.3737,14.3817,14.3657,14.3737,52851.0
2019-04-25 15:50:00,17.92,17.92,17.9,17.91,140388.0,14.3737,14.3737,14.3576,14.3657,140388.0
2019-04-26 09:30:00,17.83,17.85,17.78,17.8,235422.0,14.3015,14.3175,14.2614,14.2774,235422.0
2019-04-26 09:40:00,17.8,17.83,17.8,17.81,63879.0,14.2774,14.3015,14.2774,14.2855,63879.0
2019-04-26 09:50:00,17.82,17.84,17.82,17.83,55815.0,14.2935,14.3095,14.2935,14.3015,55815.0
2019-04-26 10:00:00,17.83,17.84,17.81,17.81,41664.0,14.3015,14.3095,14.2855,14.2855,41664.0
2019-04-26 10:10:00,17.81,17.84,17.81,17.83,32694.0,14.2855,14.3095,14.2855,14.3015,32694.0
2019-04-26 10:20:00,17.83,17.85,17.83,17.85,52359.0,14.3015,14.3175,14.3015,14.3175,52359.0
2019-04-26 10:30:00,17.85,17.86,17.85,17.86,26145.0,14.3175,14.3256,14.3175,14.3256,26145.0
2019-04-26 10:40:00,17.86,17.86,17.84,17.84,24102.0,14.3256,14.3256,14.3095,14.3095,24102.0
2019-04-26 10:50:00,17.84,17.85,17.83,17.84,44616.0,14.3095,14.3175,14.3015,14.3095,44616.0
2019-04-26 11:00:00,17.84,17.84,17.83,17.84,25716.0,14.3095,14.3095,14.3015,14.3095,25716.0
2019-04-26 11:10:00,17.85,17.87,17.84,17.87,21087.0,14.3175,14.3336,14.3095,14.3336,21087.0
2019-04-26 11:20:00,17.87,17.88,17.86,17.87,33669.0,14.3336,14.3416,14.3256,14.3336,33669.0
2019-04-26 11:30:00,17.87,17.88,17.86,17.86,59133.0,14.3336,14.3416,14.3256,14.3256,59133.0
2019-04-26 11:40:00,17.86,17.87,17.86,17.87,11688.0,14.3256,14.3336,14.3256,14.3336,11688.0
2019-04-26 11:50:00,17.87,17.87,17.85,17.86,51432.0,14.3336,14.3336,14.3175,14.3256,51432.0
2019-04-26 12:00:00,17.86,17.87,17.85,17.86,28386.0,14.3256,14.3336,14.3175,14.3256,28386.0
2019-04-26 12:10:00,17.86,17.87,17.86,17.87,45138.0,14.3256,14.3336,14.3256,14.3336,45138.0
2019-04-26 12:20:00,17.87,17.87,17.86,17.86,10815.0,14.3336,14.3336,14.3256,14.3256,10815.0
2019-04-26 12:30:00,17.86,17.86,17.86,17.86,67908.0,14.3256,14.3256,14.3256,14.3256,67908.0
2019-04-26 12:40:00,17.86,17.86,17.85,17.85,170214.0,14.3256,14.3256,14.3175,14.3175,170214.0
2019-04-26 12:50:00,17.86,17.86,17.85,17.86,41646.0,14.3256,14.3256,14.3175,14.3256,41646.0
2019-04-26 13:00:00,17.86,17.86,17.85,17.86,23250.0,14.3256,14.3256,14.3175,14.3256,23250.0
2019-04-26 13:10:00,17.86,17.86,17.85,17.85,30039.0,14.3256,14.3256,14.3175,14.3175,30039.0
2019-04-26 13:20:00,17.85,17.86,17.85,17.86,15678.0,14.3175,14.3256,14.3175,14.3256,15678.0
2019-04-26 13:30:00,17.86,17.87,17.86,17.86,61464.0,14.3256,14.3336,14.3256,14.3256,61464.0
2019-04-26 13:40:00,17.86,17.87,17.86,17.87,20388.0,14.3256,14.3336,14.3256,14.3336,20388.0
2019-04-26 13:50:00,17.87,17.87,17.85,17.85,17916.0,14.3336,14.3336,14.3175,14.3175,17916.0
2019-04-26 14:00:00,17.86,17.86,17.83,17.86,84873.0,14.3256,14.3256,14.3015,14.3256,84873.0
2019-04-26 14:10:00,17.86,17.86,17.84,17.85,15810.0,14.3256,14.3256,14.3095,14.3175,15810.0
2019-04-26 14:20:00,17.85,17.86,17.85,17.86,42360.0,14.3175,14.3256,14.3175,14.3256,42360.0
2019-04-26 14:30:00,17.86,17.86,17.85,17.86,26625.0,14.3256,14.3256,14.3175,14.3256,26625.0
2019-04-26 14:40:00,17.86,17.86,17.85,17.85,20946.0,14.3256,14.3256,14.3175,14.3175,20946.0
2019-04-26 14:50:00,17.85,17.85,17.85,17.85,31512.0,14.3175,14.3175,14.3175,14.3175,31512.0
2019-04-26 15:00:00,17.85,17.88,17.85,17.87,55089.0,14.3175,14.3416,14.3175,14.3336,55089.0
2019-04-26 15:10:00,17.87,17.87,17.86,17.87,37563.0,14.3336,14.3336,14.3256,14.3336,37563.0
2019-04-26 15:20:00,17.87,17.87,17.86,17.87,30114.0,14.3336,14.3336,14.3256,14.3336,30114.0
2019-04-26 15:30:00,17.86,17.88,17.86,17.88,51561.0,14.3256,14.3416,14.3256,14.3416,51561.0
2019-04-26 15:40:00,17.88,17.88,17.87,17.87,72678.0,14.3416,14.3416,14.3336,14.3336,72678.0
2019-04-26 15:50:00,17.87,17.91,17.86,17.91,168672.0,14.3336,14.3657,14.3256,14.3657,168672.0
2019-04-29 09:30:00,17.91,17.91,17.88,17.89,190395.0,14.3657,14.3657,14.3416,14.3496,190395.0
2019-04-29 09:40:00,17.89,17.93,17.89,17.91,76959.0,14.3496,14.3817,14.3496,14.3657,76959.0
2019-04-29 09:50:00,17.91,17.91,17.89,17.89,22029.0,14.3657,14.3657,14.3496,14.3496,22029.0
2019-04-29 10:00:00,17.89,17.9,17.88,17.88,38688.0,14.3496,14.3576,14.3416,14.3416,38688.0
2019-04-29 10:10:00,17.88,17.89,17.88,17.89,36213.0,14.3416,14.3496,14.3416,14.3496,36213.0
2019-04-29 10:20:00,17.89,17.9,17.89,17.89,32394.0,14.3496,14.3576,14.3496,14.3496,32394.0
2019-04-29 10:30:00,17.89,17.91,17.89,17.9,34413.0,14.3496,14.3657,14.3496,14.3576,34413.0
2019-04-29 10:40:00,17.9,17.92,17.9,17.91,17142.0,14.3576,14.3737,14.3576,14.3657,17142.0
2019-04-29 10:50:00,17.91,17.92,17.9,17.9,11487.0,14.3657,14.3737,14.3576,14.3576,11487.0
2019-04-29 11:00:00,17.9,17.9,17.89,17.89,59034.0,14.3576,14.3576,14.3496,14.3496,59034.0
2019-04-29 11:10:00,17.9,17.9,17.88,17.88,47820.0,14.3576,14.3576,14.3416,14.3416,47820.0
2019-04-29 11:20:00,17.88,17.89,17.88,17.88,7053.0,14.3416,14.3496,14.3416,14.3416,7053.0
2019-04-29 11:30:00,17.89,17.89,17.88,17.89,24657.0,14.3496,14.3496,14.3416,14.3496,24657.0
2019-04-29 11:40:00,17.89,17.9,17.89,17.9,17982.0,14.3496,14.3576,14.3496,14.3576,17982.0
2019-04-29 11:50:00,17.9,17.9,17.9,17.9,64734.0,14.3576,14.3576,14.3576,14.3576,64734.0
2019-04-29 12:00:00,17.9,17.91,17.89,17.91,19806.0,14.3576,14.3657,14.3496,14.3657,19806.0
2019-04-29 12:10:00,17.91,17.92,17.91,17.92,94635.0,14.3657,14.3737,14.3657,14.3737,94635.0
2019-04-29 12:20:00,17.92,17.93,17.92,17.92,137910.0,14.3737,14.3817,14.3737,14.3737,137910.0
2019-04-29 12:30:00,17.93,17.93,17.92,17.93,14913.0,14.3817,14.3817,14.3737,14.3817,14913.0
2019-04-29 12:40:00,17.92,17.93,17.91,17.93,7086.0,14.3737,14.3817,14.3657,14.3817,7086.0
2019-04-29 12:50:00,17.93,17.93,17.92,17.92,37053.0,14.3817,14.3817,14.3737,14.3737,37053.0
2019-04-29 13:00:00,17.92,17.92,17.91,17.92,44994.0,14.3737,14.3737,14.3657,14.3737,44994.0
2019-04-29 13:10:00,17.91,17.91,17.9,17.91,15885.0,14.3657,14.3657,14.3576,14.3657,15885.0
2019-04-29 13:20:00,17.91,17.91,17.9,17.9,27216.0,14.3657,14.3657,14.3576,14.3576,27216.0
2019-04-29 13:30:00,17.9,17.91,17.9,17.9,10278.0,14.3576,14.3657,14.3576,14.3576,10278.0
2019-04-29 13:40:00,17.9,17.9,17.9,17.9,11454.0,14.3576,14.3576,14.3576,14.3576,11454.0
2019-04-29 13:50:00,17.9,17.91,17.9,17.91,105141.0,14.3576,14.3657,14.3576,14.3657,105141.0
2019-04-29 14:00:00,17.9,17.91,17.9,17.9,52782.0,14.3576,14.3657,14.3576,14.3576,52782.0
2019-04-29 14:10:00,17.9,17.91,17.9,17.91,29715.0,14.3576,14.3657,14.3576,14.3657,29715.0
2019-04-29 14:20:00,17.91,17.91,17.9,17.91,25788.0,14.3657,14.3657,14.3576,14.3657,25788.0
2019-04-29 14:30:00,17.9,17.9,17.9,17.9,46314.0,14.3576,14.3576,14.3576,14.3576,46314.0
2019-04-29 14:40:00,17.9,17.9,17.89,17.89,53373.0,14.3576,14.3576,14.3496,14.3496,53373.0
2019-04-29 14:50:00,17.89,17.89,17.89,17.89,16623.0,14.3496,14.3496,14.3496,14.3496,16623.0
2019-04-29 15:00:00,17.89,17.9,17.89,17.9,20055.0,14.3496,14.3576,14.3496,14.3576,20055.0
2019-04-29 15:10:00,17.9,17.91,17.9,17.9,14049.0,14.3576,14.3657,14.3576,14.3576,14049.0
2019-04-29 15:20:00,17.91,17.91,17.9,17.9,40512.0,14.3657,14.3657,14.3576,14.3576,40512.0
2019-04-29 15:30:00,17.9,17.91,17.9,17.91,20658.0,14.3576,14.3657,14.3576,14.3657,20658.0
2019-04-29 15:40:00,17.91,17.91,17.89,17.89,52098.0,14.3657,14.3657,14.3496,14.3496,52098.0
2019-04-29 15:50:00,17.89,17.9,17.88,17.89,157755.0,14.3496,14.3576,14.3416,14.3496,157755.0
2019-04-30 09:30:00,17.92,17.92,17.88,17.88,95403.0,14.3737,14.3737,14.3416,14.3416,95403.0
2019-04-30 09:40:00,17.89,17.89,17.88,17.89,45255.0,14.3496,14.3496,14.3416,14.3496,45255.0
2019-04-30 09:50:00,17.89,17.9,17.87,17.88,20433.0,14.3496,14.3576,14.3336,14.3416,20433.0
2019-04-30 10:00:00,17.88,17.88,17.87,17.87,49989.0,14.3416,14.3416,14.3336,14.3336,49989.0
2019-04-30 10:10:00,17.87,17.89,17.87,17.89,33639.0,14.3336,14.3496,14.3336,14.3496,33639.0
2019-04-30 10:20:00,17.89,17.9,17.89,17.89,17802.0,14.3496,14.3576,14.3496,14.3496,17802.0
2019-04-30 10:30:00,17.9,17.93,17.9,17.92,19392.0,14.3576,14.3817,14.3576,14.3737,19392.0
2019-04-30 10:40:00,17.92,17.93,17.92,17.92,34449.0,14.3737,14.3817,14.3737,14.3737,34449.0
2019-04-30 10:50:00,17.92,17.92,17.91,17.91,11904.0,14.3737,14.3737,14.3657,14.3657,11904.0
2019-04-30 11:00:00,17.9,17.9,17.86,17.87,40836.0,14.3576,14.3576,14.3256,14.3336,40836.0
2019-04-30 11:10:00,17.87,17.89,17.86,17.89,34701.0,14.3336,14.3496,14.3256,14.3496,34701.0
2019-04-30 11:20:00,17.9,17.91,17.9,17.91,5805.0,14.3576,14.3657,14.3576,14.3657,5805.0
2019-04-30 11:30:00,17.92,17.94,17.91,17.93,58839.0,14.3737,14.3897,14.3657,14.3817,58839.0
2019-04-30 11:40:00,17.93,17.95,17.93,17.95,24516.0,14.3817,14.3977,14.3817,14.3977,24516.0
2019-04-30 11:50:00,17.95,17.96,17.94,17.95,10848.0,14.3977,14.4058,14.3897,14.3977,10848.0
2019-04-30 12:00:00,17.95,17.95,17.94,17.94,134787.0,14.3977,14.3977,14.3897,14.3897,134787.0
2019-04-30 12:10:00,17.94,17.95,17.94,17.95,21303.0,14.3897,14.3977,14.3897,14.3977,21303.0
2019-04-30 12:20:00,17.94,17.95,17.94,17.95,16947.0,14.3897,14.3977,14.3897,14.3977,16947.0
2019-04-30 12:30:00,17.95,17.95,17.95,17.95,25611.0,14.3977,14.3977,14.3977,14.3977,25611.0
2019-04-30 12:40:00,17.95,17.96,17.94,17.94,23169.0,14.3977,14.4058,14.3897,14.3897,23169.0
2019-04-30 12:50:00,17.94,17.95,17.94,17.95,19236.0,14.3897,14.3977,14.3897,14.3977,19236.0
2019-04-30 13:00:00,17.96,17.96,17.95,17.95,33912.0,14.4058,14.4058,14.3977,14.3977,33912.0
2019-04-30 13:10:00,17.95,17.96,17.95,17.95,56499.0,14.3977,14.4058,14.3977,14.3977,56499.0
2019-04-30 13:20:00,17.96,17.96,17.95,17.95,34263.0,14.4058,14.4058,14.3977,14.3977,34263.0
2019-04-30 13:30:00,17.95,17.97,17.95,17.97,26148.0,14.3977,14.4138,14.3977,14.4138,26148.0
2019-04-30 13:40:00,17.97,17.98,17.97,17.98,25377.0,14.4138,14.4218,14.4138,14.4218,25377.0
2019-04-30 13:50:00,17.98,17.99,17.98,17.99,16740.0,14.4218,14.4298,14.4218,14.4298,16740.0
2019-04-30 14:00:00,17.99,18.0,17.99,17.99,17739.0,14.4298,14.4379,14.4298,14.4298,17739.0
2019-04-30 14:10:00,17.99,17.99,17.98,17.99,17922.0,14.4298,14.4298,14.4218,14.4298,17922.0
2019-04-30 14:20:00,17.99,18.0,17.99,17.99,15579.0,14.4298,14.4379,14.4298,14.4298,15579.0
2019-04-30 14:30:00,17.99,17.99,17.98,17.99,25812.0,14.4298,14.4298,14.4218,14.4298,25812.0
2019-04-30 14:40:00,17.99,18.0,17.99,18.0,48795.0,14.4298,14.4379,14.4298,14.4379,48795.0
2019-04-30 14:50:00,17.99,17.99,17.99,17.99,32301.0,14.4298,14.4298,14.4298,14.4298,32301.0
2019-04-30 15:00:00,17.99,18.0,17.99,18.0,55803.0,14.4298,14.4379,14.4298,14.4379,55803.0
2019-04-30 15:10:00,18.0,18.0,17.98,17.98,195609.0,14.4379,14.4379,14.4218,14.4218,195609.0
2019-04-30 15:20:00,17.98,18.0,17.98,17.99,34872.0,14.4218,14.4379,14.4218,14.4298,34872.0
2019-04-30 15:30:00,17.98,17.99,17.98,17.99,34062.0,14.4218,14.4298,14.4218,14.4298,34062.0
2019-04-30 15:40:00,17.99,17.99,17.98,17.99,78237.0,14.4298,14.4298,14.4218,14.4298,78237.0
2019-04-30 15:50:00,17.99,18.01,17.99,17.99,256764.0,14.4298,14.4459,14.4298,14.4298,256764.0
2019-05-01 09:30:00,18.02,18.02,18.0,18.01,112671.0,14.4539,14.4539,14.4379,14.4459,112671.0
2019-05-01 09:40:00,18.01,18.02,18.0,18.01,29994.0,14.4459,14.4539,14.4379,14.4459,29994.0
2019-05-01 09:50:00,18.0,18.0,17.98,17.99,33315.0,14.4379,14.4379,14.4218,14.4298,33315.0
2019-05-01 10:00:00,17.99,17.99,17.95,17.96,97035.0,14.4298,14.4298,14.3977,14.4058,97035.0
2019-05-01 10:10:00,17.97,17.97,17.96,17.97,21789.0,14.4138,14.4138,14.4058,14.4138,21789.0
2019-05-01 10:20:00,17.97,17.98,17.97,17.97,25377.0,14.4138,14.4218,14.4138,14.4138,25377.0
2019-05-01 10:30:00,17.96,17.96,17.95,17.96,14961.0,14.4058,14.4058,14.3977,14.4058,14961.0
2019-05-01 10:40:00,17.96,17.97,17.96,17.97,45882.0,14.4058,14.4138,14.4058,14.4138,45882.0
2019-05-01 10:50:00,17.96,17.97,17.96,17.97,15318.0,14.4058,14.4138,14.4058,14.4138,15318.0
2019-05-01 11:00:00,17.97,17.98,17.96,17.98,14856.0,14.4138,14.4218,14.4058,14.4218,14856.0
2019-05-01 11:10:00,17.98,17.99,17.98,17.98,24831.0,14.4218,14.4298,14.4218,14.4218,24831.0
2019-05-01 11:20:00,17.99,17.99,17.98,17.98,47877.0,14.4298,14.4298,14.4218,14.4218,47877.0
2019-05-01 11:30:00,17.99,18.0,17.98,18.0,37728.0,14.4298,14.4379,14.4218,14.4379,37728.0
2019-05-01 11:40:00,18.0,18.01,18.0,18.0,54162.0,14.4379,14.4459,14.4379,14.4379,54162.0
2019-05-01 11:50:00,18.0,18.0,18.0,18.0,39966.0,14.4379,14.4379,14.4379,14.4379,39966.0
2019-05-01 12:00:00,17.99,17.99,17.97,17.97,18717.0,14.4298,14.4298,14.4138,14.4138,18717.0
2019-05-01 12:10:00,17.98,17.98,17.96,17.96,23964.0,14.4218,14.4218,14.4058,14.4058,23964.0
2019-05-01 12:20:00,17.96,17.96,17.95,17.95,45375.0,14.4058,14.4058,14.3977,14.3977,45375.0
2019-05-01 12:30:00,17.95,17.96,17.95,17.95,21291.0,14.3977,14.4058,14.3977,14.3977,21291.0
2019-05-01 12:40:00,17.95,17.95,17.93,17.94,64611.0,14.3977,14.3977,14.3817,14.3897,64611.0
2019-05-01 12:50:00,17.94,17.95,17.93,17.95,114312.0,14.3897,14.3977,14.3817,14.3977,114312.0
2019-05-01 13:00:00,17.95,17.97,17.94,17.95,93126.0,14.3977,14.4138,14.3897,14.3977,93126.0
2019-05-01 13:10:00,17.94,17.95,17.94,17.95,21939.0,14.3897,14.3977,14.3897,14.3977,21939.0
2019-05-01 13:20:00,17.95,17.96,17.95,17.96,25440.0,14.3977,14.4058,14.3977,14.4058,25440.0
2019-05-01 13:30:00,17.95,17.96,17.95,17.96,14901.0,14.3977,14.4058,14.3977,14.4058,14901.0
2019-05-01 13:40:00,17.96,17.96,17.95,17.96,17688.0,14.4058,14.4058,14.3977,14.4058,17688.0
2019-05-01 13:50:00,17.96,17.97,17.95,17.96,64458.0,14.4058,14.4138,14.3977,14.4058,64458.0
2019-05-01 14:00:00,17.97,18.0,17.95,17.99,100173.0,14.4138,14.4379,14.3977,14.4298,100173.0
2019-05-01 14:10:00,17.99,17.99,17.98,17.99,16167.0,14.4298,14.4298,14.4218,14.4298,16167.0
2019-05-01 14:20:00,17.99,17.99,17.97,17.97,79557.0,14.4298,14.4298,14.4138,14.4138,79557.0
2019-05-01 14:30:00,17.97,17.99,17.91,17.91,74133.0,14.4138,14.4298,14.3657,14.3657,74133.0
2019-05-01 14:40:00,17.91,17.92,17.9,17.9,84384.0,14.3657,14.3737,14.3576,14.3576,84384.0
2019-05-01 14:50:00,17.91,17.94,17.9,17.92,60030.0,14.3657,14.3897,14.3576,14.3737,60030.0
2019-05-01 15:00:00,17.92,17.92,17.9,17.92,61305.0,14.3737,14.3737,14.3576,14.3737,61305.0
2019-05-01 15:10:00,17.92,17.94,17.91,17.93,39927.0,14.3737,14.3897,14.3657,14.3817,39927.0
2019-05-01 15:20:00,17.93,17.94,17.89,17.9,56952.0,14.3817,14.3897,14.3496,14.3576,56952.0
2019-05-01 15:30:00,17.9,17.9,17.88,17.88,71124.0,14.3576,14.3576,14.3416,14.3416,71124.0
2019-05-01 15:40:00,17.88,17.88,17.85,17.85,87990.0,14.3416,14.3416,14.3175,14.3175,87990.0
2019-05-01 15:50:00,17.85,17.85,17.82,17.83,154644.0,14.3175,14.3175,14.2935,14.3015,154644.0
2019-05-02 09:30:00,17.82,17.86,17.81,17.84,114750.0,14.2935,14.3256,14.2855,14.3095,114750.0
2019-05-02 09:40:00,17.84,17.86,17.84,17.86,33699.0,14.3095,14.3256,14.3095,14.3256,33699.0
2019-05-02 09:50:00,17.86,17.87,17.86,17.86,15975.0,14.3256,14.3336,14.3256,14.3256,15975.0
2019-05-02 10:00:00,17.86,17.89,17.86,17.89,23853.0,14.3256,14.3496,14.3256,14.3496,23853.0
2019-05-02 10:10:00,17.89,17.91,17.89,17.91,44721.0,14.3496,14.3657,14.3496,14.3657,44721.0
2019-05-02 10:20:00,17.91,17.92,17.9,17.91,56769.0,14.3657,14.3737,14.3576,14.3657,56769.0
2019-05-02 10:30:00,17.9,17.92,17.9,17.92,44457.0,14.3576,14.3737,14.3576,14.3737,44457.0
2019-05-02 10:40:00,17.91,17.91,17.89,17.9,49533.0,14.3657,14.3657,14.3496,14.3576,49533.0
2019-05-02 10:50:00,17.9,17.9,17.87,17.87,48885.0,14.3576,14.3576,14.3336,14.3336,48885.0
2019-05-02 11:00:00,17.87,17.89,17.86,17.88,48015.0,14.3336,14.3496,14.3256,14.3416,48015.0
2019-05-02 11:10:00,17.88,17.88,17.83,17.83,36999.0,14.3416,14.3416,14.3015,14.3015,36999.0
2019-05-02 11:20:00,17.82,17.82,17.79,17.79,62244.0,14.2935,14.2935,14.2694,14.2694,62244.0
2019-05-02 11:30:00,17.79,17.82,17.79,17.79,33993.0,14.2694,14.2935,14.2694,14.2694,33993.0
2019-05-02 11:40:00,17.79,17.81,17.75,17.77,137391.0,14.2694,14.2855,14.2373,14.2534,137391.0
2019-05-02 11:50:00,17.77,17.77,17.75,17.77,53865.0,14.2534,14.2534,14.2373,14.2534,53865.0
2019-05-02 12:00:00,17.78,17.78,17.75,17.78,25383.0,14.2614,14.2614,14.2373,14.2614,25383.0
2019-05-02 12:10:00,17.78,17.79,17.77,17.77,15246.0,14.2614,14.2694,14.2534,14.2534,15246.0
2019-05-02 12:20:00,17.79,17.8,17.78,17.79,55686.0,14.2694,14.2774,14.2614,14.2694,55686.0
2019-05-02 12:30:00,17.79,17.81,17.79,17.81,17583.0,14.2694,14.2855,14.2694,14.2855,17583.0
2019-05-02 12:40:00,17.81,17.82,17.8,17.82,187389.0,14.2855,14.2935,14.2774,14.2935,187389.0
2019-05-02 12:50:00,17.81,17.82,17.8,17.81,23787.0,14.2855,14.2935,14.2774,14.2855,23787.0
2019-05-02 13:00:00,17.81,17.82,17.78,17.81,52779.0,14.2855,14.2935,14.2614,14.2855,52779.0
2019-05-02 13:10:00,17.81,17.84,17.81,17.83,31752.0,14.2855,14.3095,14.2855,14.3015,31752.0
2019-05-02 13:20:00,17.84,17.85,17.83,17.84,6129.0,14.3095,14.3175,14.3015,14.3095,6129.0
2019-05-02 13:30:00,17.83,17.85,17.83,17.84,19311.0,14.3015,14.3175,14.3015,14.3095,19311.0
2019-05-02 13:40:00,17.85,17.85,17.82,17.83,86565.0,14.3175,14.3175,14.2935,14.3015,86565.0
2019-05-02 13:50:00,17.83,17.85,17.83,17.83,20703.0,14.3015,14.3175,14.3015,14.3015,20703.0
2019-05-02 14:00:00,17.83,17.83,17.82,17.82,27867.0,14.3015,14.3015,14.2935,14.2935,27867.0
2019-05-02 14:10:00,17.82,17.85,17.82,17.84,10803.0,14.2935,14.3175,14.2935,14.3095,10803.0
2019-05-02 14:20:00,17.84,17.85,17.83,17.84,25734.0,14.3095,14.3175,14.3015,14.3095,25734.0
2019-05-02 14:30:00,17.84,17.85,17.83,17.84,50112.0,14.3095,14.3175,14.3015,14.3095,50112.0
2019-05-02 14:40:00,17.83,17.84,17.81,17.81,29976.0,14.3015,14.3095,14.2855,14.2855,29976.0
2019-05-02 14:50:00,17.81,17.83,17.8,17.82,28578.0,14.2855,14.3015,14.2774,14.2935,28578.0
2019-05-02 15:00:00,17.83,17.84,17.82,17.83,35403.0,14.3015,14.3095,14.2935,14.3015,35403.0
2019-05-02 15:10:00,17.83,17.83,17.82,17.83,22314.0,14.3015,14.3015,14.2935,14.3015,22314.0
2019-05-02 15:20:00,17.84,17.85,17.83,17.84,33552.0,14.3095,14.3175,14.3015,14.3095,33552.0
2019-05-02 15:30:00,17.84,17.85,17.83,17.84,32289.0,14.3095,14.3175,14.3015,14.3095,32289.0
2019-05-02 15:40:00,17.83,17.83,17.82,17.82,74475.0,14.3015,14.3015,14.2935,14.2935,74475.0
2019-05-02 15:50:00,17.82,17.85,17.82,17.85,157464.0,14.2935,14.3175,14.2935,14.3175,157464.0
2019-05-03 09:30:00,17.93,17.95,17.91,17.95,76047.0,14.3817,14.3977,14.3657,14.3977,76047.0
2019-05-03 09:40:00,17.95,17.96,17.91,17.93,64320.0,14.3977,14.4058,14.3657,14.3817,64320.0
2019-05-03 09:50:00,17.93,17.94,17.93,17.94,16836.0,14.3817,14.3897,14.3817,14.3897,16836.0
2019-05-03 10:00:00,17.94,17.95,17.92,17.92,79155.0,14.3897,14.3977,14.3737,14.3737,79155.0
2019-05-03 10:10:00,17.92,17.92,17.9,17.9,38214.0,14.3737,14.3737,14.3576,14.3576,38214.0
2019-05-03 10:20:00,17.9,17.9,17.89,17.9,48198.0,14.3576,14.3576,14.3496,14.3576,48198.0
2019-05-03 10:30:00,17.9,17.93,17.9,17.92,19902.0,14.3576,14.3817,14.3576,14.3737,19902.0
2019-05-03 10:40:00,17.92,17.94,17.92,17.93,17547.0,14.3737,14.3897,14.3737,14.3817,17547.0
2019-05-03 10:50:00,17.93,17.95,17.93,17.95,38343.0,14.3817,14.3977,14.3817,14.3977,38343.0
2019-05-03 11:00:00,17.95,17.97,17.95,17.96,26769.0,14.3977,14.4138,14.3977,14.4058,26769.0
2019-05-03 11:10:00,17.97,17.97,17.95,17.95,18939.0,14.4138,14.4138,14.3977,14.3977,18939.0
2019-05-03 11:20:00,17.95,17.96,17.94,17.95,46563.0,14.3977,14.4058,14.3897,14.3977,46563.0
2019-05-03 11:30:00,17.96,17.96,17.94,17.94,35874.0,14.4058,14.4058,14.3897,14.3897,35874.0
2019-05-03 11:40:00,17.95,17.96,17.94,17.95,8091.0,14.3977,14.4058,14.3897,14.3977,8091.0
2019-05-03 11:50:00,17.95,17.97,17.95,17.97,55476.0,14.3977,14.4138,14.3977,14.4138,55476.0
2019-05-03 12:00:00,17.97,17.99,17.96,17.99,40362.0,14.4138,14.4298,14.4058,14.4298,40362.0
2019-05-03 12:10:00,17.99,18.0,17.98,17.99,10611.0,14.4298,14.4379,14.4218,14.4298,10611.0
2019-05-03 12:20:00,17.99,18.0,17.99,18.0,15177.0,14.4298,14.4379,14.4298,14.4379,15177.0
2019-05-03 12:30:00,18.0,18.0,17.99,18.0,31641.0,14.4379,14.4379,14.4298,14.4379,31641.0
2019-05-03 12:40:00,18.0,18.0,17.99,18.0,8571.0,14.4379,14.4379,14.4298,14.4379,8571.0
2019-05-03 12:50:00,18.0,18.0,17.99,17.99,142311.0,14.4379,14.4379,14.4298,14.4298,142311.0
2019-05-03 13:00:00,18.0,18.0,17.99,17.99,56757.0,14.4379,14.4379,14.4298,14.4298,56757.0
2019-05-03 13:10:00,17.99,18.01,17.99,18.01,51027.0,14.4298,14.4459,14.4298,14.4459,51027.0
2019-05-03 13:20:00,18.01,18.01,18.0,18.0,72075.0,14.4459,14.4459,14.4379,14.4379,72075.0
2019-05-03 13:30:00,18.0,18.0,18.0,18.0,18681.0,14.4379,14.4379,14.4379,14.4379,18681.0
2019-05-03 13:40:00,18.0,18.01,17.99,18.0,33624.0,14.4379,14.4459,14.4298,14.4379,33624.0
2019-05-03 13:50:00,18.0,18.01,18.0,18.0,15333.0,14.4379,14.4459,14.4379,14.4379,15333.0
2019-05-03 14:00:00,18.0,18.0,17.99,17.99,23763.0,14.4379,14.4379,14.4298,14.4298,23763.0
2019-05-03 14:10:00,17.99,18.0,17.99,17.99,34548.0,14.4298,14.4379,14.4298,14.4298,34548.0
2019-05-03 14:20:00,17.99,18.0,17.99,18.0,87378.0,14.4298,14.4379,14.4298,14.4379,87378.0
2019-05-03 14:30:00,18.0,18.0,17.99,18.0,51309.0,14.4379,14.4379,14.4298,14.4379,51309.0
2019-05-03 14:40:00,17.99,18.01,17.99,18.01,11169.0,14.4298,14.4459,14.4298,14.4459,11169.0
2019-05-03 14:50:00,18.01,18.01,17.99,18.0,27657.0,14.4459,14.4459,14.4298,14.4379,27657.0
2019-05-03 15:00:00,17.99,18.0,17.99,18.0,10584.0,14.4298,14.4379,14.4298,14.4379,10584.0
2019-05-03 15:10:00,18.0,18.0,17.99,17.99,42564.0,14.4379,14.4379,14.4298,14.4298,42564.0
2019-05-03 15:20:00,17.99,18.0,17.98,17.99,29991.0,14.4298,14.4379,14.4218,14.4298,29991.0
2019-05-03 15:30:00,17.99,18.0,17.99,18.0,37926.0,14.4298,14.4379,14.4298,14.4379,37926.0
2019-05-03 15:40:00,18.0,18.0,17.99,18.0,98469.0,14.4379,14.4379,14.4298,14.4379,98469.0
2019-05-03 15:50:00,18.0,18.01,18.0,18.0,153288.0,14.4379,14.4459,14.4379,14.4379,153288.0
2019-05-06 09:30:00,17.72,17.78,17.71,17.76,273219.0,14.2133,14.2614,14.2052,14.2453,273219.0
2019-05-06 09:40:00,17.77,17.77,17.75,17.75,125040.0,14.2534,14.2534,14.2373,14.2373,125040.0
2019-05-06 09:50:00,17.75,17.8,17.74,17.8,103593.0,14.2373,14.2774,14.2293,14.2774,103593.0
2019-05-06 10:00:00,17.8,17.81,17.78,17.81,88902.0,14.2774,14.2855,14.2614,14.2855,88902.0
2019-05-06 10:10:00,17.81,17.83,17.8,17.83,59844.0,14.2855,14.3015,14.2774,14.3015,59844.0
2019-05-06 10:20:00,17.83,17.84,17.8,17.81,59664.0,14.3015,14.3095,14.2774,14.2855,59664.0
2019-05-06 10:30:00,17.81,17.81,17.8,17.8,79704.0,14.2855,14.2855,14.2774,14.2774,79704.0
2019-05-06 10:40:00,17.82,17.83,17.8,17.82,44814.0,14.2935,14.3015,14.2774,14.2935,44814.0
2019-05-06 10:50:00,17.82,17.83,17.81,17.82,44289.0,14.2935,14.3015,14.2855,14.2935,44289.0
2019-05-06 11:00:00,17.83,17.83,17.81,17.82,20280.0,14.3015,14.3015,14.2855,14.2935,20280.0
2019-05-06 11:10:00,17.82,17.83,17.81,17.83,33804.0,14.2935,14.3015,14.2855,14.3015,33804.0
2019-05-06 11:20:00,17.83,17.85,17.83,17.84,21747.0,14.3015,14.3175,14.3015,14.3095,21747.0
2019-05-06 11:30:00,17.85,17.85,17.8,17.82,30276.0,14.3175,14.3175,14.2774,14.2935,30276.0
2019-05-06 11:40:00,17.83,17.84,17.82,17.83,21258.0,14.3015,14.3095,14.2935,14.3015,21258.0
2019-05-06 11:50:00,17.83,17.83,17.81,17.81,16542.0,14.3015,14.3015,14.2855,14.2855,16542.0
2019-05-06 12:00:00,17.81,17.81,17.79,17.8,17904.0,14.2855,14.2855,14.2694,14.2774,17904.0
2019-05-06 12:10:00,17.8,17.82,17.8,17.81,19764.0,14.2774,14.2935,14.2774,14.2855,19764.0
2019-05-06 12:20:00,17.82,17.82,17.81,17.81,21606.0,14.2935,14.2935,14.2855,14.2855,21606.0
2019-05-06 12:30:00,17.81,17.83,17.81,17.82,33510.0,14.2855,14.3015,14.2855,14.2935,33510.0
2019-05-06 12:40:00,17.82,17.83,17.81,17.81,14124.0,14.2935,14.3015,14.2855,14.2855,14124.0
2019-05-06 12:50:00,17.82,17.82,17.81,17.81,188130.0,14.2935,14.2935,14.2855,14.2855,188130.0
2019-05-06 13:00:00,17.81,17.83,17.8,17.82,18591.0,14.2855,14.3015,14.2774,14.2935,18591.0
2019-05-06 13:10:00,17.82,17.83,17.82,17.83,19608.0,14.2935,14.3015,14.2935,14.3015,19608.0
2019-05-06 13:20:00,17.83,17.83,17.82,17.83,32259.0,14.3015,14.3015,14.2935,14.3015,32259.0
2019-05-06 13:30:00,17.83,17.83,17.82,17.82,42378.0,14.3015,14.3015,14.2935,14.2935,42378.0
2019-05-06 13:40:00,17.83,17.83,17.83,17.83,16581.0,14.3015,14.3015,14.3015,14.3015,16581.0
2019-05-06 13:50:00,17.84,17.84,17.84,17.84,180936.0,14.3095,14.3095,14.3095,14.3095,180936.0
2019-05-06 14:00:00,17.84,17.84,17.84,17.84,14415.0,14.3095,14.3095,14.3095,14.3095,14415.0
2019-05-06 14:10:00,17.85,17.85,17.84,17.85,18942.0,14.3175,14.3175,14.3095,14.3175,18942.0
2019-05-06 14:20:00,17.85,17.85,17.84,17.85,12729.0,14.3175,14.3175,14.3095,14.3175,12729.0
2019-05-06 14:30:00,17.85,17.87,17.85,17.87,22296.0,14.3175,14.3336,14.3175,14.3336,22296.0
2019-05-06 14:40:00,17.87,17.89,17.87,17.89,220545.0,14.3336,14.3496,14.3336,14.3496,220545.0
2019-05-06 14:50:00,17.89,17.9,17.89,17.89,34650.0,14.3496,14.3576,14.3496,14.3496,34650.0
2019-05-06 15:00:00,17.9,17.9,17.89,17.89,57528.0,14.3576,14.3576,14.3496,14.3496,57528.0
2019-05-06 15:10:00,17.9,17.9,17.88,17.89,30528.0,14.3576,14.3576,14.3416,14.3496,30528.0
2019-05-06 15:20:00,17.89,17.91,17.89,17.9,17268.0,14.3496,14.3657,14.3496,14.3576,17268.0
2019-05-06 15:30:00,17.9,17.92,17.89,17.91,59355.0,14.3576,14.3737,14.3496,14.3657,59355.0
2019-05-06 15:40:00,17.91,17.91,17.88,17.9,104130.0,14.3657,14.3657,14.3416,14.3576,104130.0
2019-05-06 15:50:00,17.9,17.91,17.88,17.89,106143.0,14.3576,14.3657,14.3416,14.3496,106143.0
2019-05-07 09:30:00,17.73,17.74,17.71,17.74,130443.0,14.2213,14.2293,14.2052,14.2293,130443.0
2019-05-07 09:40:00,17.74,17.74,17.66,17.67,190047.0,14.2293,14.2293,14.1651,14.1732,190047.0
2019-05-07 09:50:00,17.66,17.69,17.64,17.69,51123.0,14.1651,14.1892,14.1491,14.1892,51123.0
2019-05-07 10:00:00,17.69,17.69,17.63,17.65,48816.0,14.1892,14.1892,14.1411,14.1571,48816.0
2019-05-07 10:10:00,17.64,17.65,17.61,17.64,112824.0,14.1491,14.1571,14.125,14.1491,112824.0
2019-05-07 10:20:00,17.64,17.68,17.63,17.68,34914.0,14.1491,14.1812,14.1411,14.1812,34914.0
2019-05-07 10:30:00,17.68,17.68,17.64,17.65,39279.0,14.1812,14.1812,14.1491,14.1571,39279.0
2019-05-07 10:40:00,17.64,17.64,17.62,17.63,40557.0,14.1491,14.1491,14.1331,14.1411,40557.0
2019-05-07 10:50:00,17.63,17.64,17.62,17.63,245112.0,14.1411,14.1491,14.1331,14.1411,245112.0
2019-05-07 11:00:00,17.62,17.65,17.6,17.65,51351.0,14.1331,14.1571,14.117,14.1571,51351.0
2019-05-07 11:10:00,17.64,17.65,17.62,17.62,41988.0,14.1491,14.1571,14.1331,14.1331,41988.0
2019-05-07 11:20:00,17.62,17.64,17.6,17.63,38463.0,14.1331,14.1491,14.117,14.1411,38463.0
2019-05-07 11:30:00,17.64,17.65,17.6,17.62,47400.0,14.1491,14.1571,14.117,14.1331,47400.0
2019-05-07 11:40:00,17.62,17.63,17.59,17.61,46050.0,14.1331,14.1411,14.109,14.125,46050.0
2019-05-07 11:50:00,17.61,17.61,17.58,17.6,51342.0,14.125,14.125,14.101,14.117,51342.0
2019-05-07 12:00:00,17.6,17.62,17.58,17.6,44760.0,14.117,14.1331,14.101,14.117,44760.0
2019-05-07 12:10:00,17.61,17.62,17.6,17.62,34032.0,14.125,14.1331,14.117,14.1331,34032.0
2019-05-07 12:20:00,17.61,17.65,17.61,17.65,46293.0,14.125,14.1571,14.125,14.1571,46293.0
2019-05-07 12:30:00,17.65,17.66,17.64,17.64,241833.0,14.1571,14.1651,14.1491,14.1491,241833.0
2019-05-07 12:40:00,17.64,17.65,17.63,17.65,26328.0,14.1491,14.1571,14.1411,14.1571,26328.0
2019-05-07 12:50:00,17.65,17.67,17.63,17.63,62109.0,14.1571,14.1732,14.1411,14.1411,62109.0
2019-05-07 13:00:00,17.62,17.63,17.59,17.59,32163.0,14.1331,14.1411,14.109,14.109,32163.0
2019-05-07 13:10:00,17.59,17.6,17.57,17.58,40335.0,14.109,14.117,14.0929,14.101,40335.0
2019-05-07 13:20:00,17.57,17.58,17.55,17.55,132864.0,14.0929,14.101,14.0769,14.0769,132864.0
2019-05-07 13:30:00,17.55,17.56,17.54,17.54,70002.0,14.0769,14.0849,14.0689,14.0689,70002.0
2019-05-07 13:40:00,17.54,17.56,17.53,17.56,64944.0,14.0689,14.0849,14.0609,14.0849,64944.0
2019-05-07 13:50:00,17.56,17.59,17.56,17.57,180159.0,14.0849,14.109,14.0849,14.0929,180159.0
2019-05-07 14:00:00,17.57,17.58,17.55,17.58,49629.0,14.0929,14.101,14.0769,14.101,49629.0
2019-05-07 14:10:00,17.57,17.58,17.54,17.56,810372.0,14.0929,14.101,14.0689,14.0849,810372.0
2019-05-07 14:20:00,17.56,17.58,17.53,17.54,42189.0,14.0849,14.101,14.0609,14.0689,42189.0
2019-05-07 14:30:00,17.55,17.55,17.51,17.51,90111.0,14.0769,14.0769,14.0448,14.0448,90111.0
2019-05-07 14:40:00,17.53,17.54,17.5,17.5,65094.0,14.0609,14.0689,14.0368,14.0368,65094.0
2019-05-07 14:50:00,17.51,17.55,17.5,17.54,71709.0,14.0448,14.0769,14.0368,14.0689,71709.0
2019-05-07 15:00:00,17.54,17.54,17.51,17.54,48357.0,14.0689,14.0689,14.0448,14.0689,48357.0
2019-05-07 15:10:00,17.53,17.56,17.53,17.54,64626.0,14.0609,14.0849,14.0609,14.0689,64626.0
2019-05-07 15:20:00,17.55,17.55,17.52,17.52,80586.0,14.0769,14.0769,14.0528,14.0528,80586.0
2019-05-07 15:30:00,17.51,17.52,17.47,17.48,131172.0,14.0448,14.0528,14.0127,14.0208,131172.0
2019-05-07 15:40:00,17.48,17.55,17.48,17.55,110142.0,14.0208,14.0769,14.0208,14.0769,110142.0
2019-05-07 15:50:00,17.55,17.61,17.54,17.59,182415.0,14.0769,14.125,14.0689,14.109,182415.0
2019-05-08 09:30:00,17.58,17.58,17.52,17.53,165711.0,14.101,14.101,14.0528,14.0609,165711.0
2019-05-08 09:40:00,17.53,17.59,17.52,17.58,79386.0,14.0609,14.109,14.0528,14.101,79386.0
2019-05-08 09:50:00,17.58,17.58,17.56,17.58,54831.0,14.101,14.101,14.0849,14.101,54831.0
2019-05-08 10:00:00,17.58,17.59,17.57,17.58,43977.0,14.101,14.109,14.0929,14.101,43977.0
2019-05-08 10:10:00,17.56,17.59,17.56,17.58,26895.0,14.0849,14.109,14.0849,14.101,26895.0
2019-05-08 10:20:00,17.59,17.59,17.55,17.56,26529.0,14.109,14.109,14.0769,14.0849,26529.0
2019-05-08 10:30:00,17.57,17.57,17.53,17.54,13863.0,14.0929,14.0929,14.0609,14.0689,13863.0
2019-05-08 10:40:00,17.55,17.58,17.55,17.57,17418.0,14.0769,14.101,14.0769,14.0929,17418.0
2019-05-08 10:50:00,17.57,17.61,17.54,17.61,29145.0,14.0929,14.125,14.0689,14.125,29145.0
2019-05-08 11:00:00,17.61,17.65,17.6,17.63,181908.0,14.125,14.1571,14.117,14.1411,181908.0
2019-05-08 11:10:00,17.64,17.64,17.62,17.62,27543.0,14.1491,14.1491,14.1331,14.1331,27543.0
2019-05-08 11:20:00,17.63,17.63,17.61,17.61,54840.0,14.1411,14.1411,14.125,14.125,54840.0
2019-05-08 11:30:00,17.63,17.63,17.57,17.58,103215.0,14.1411,14.1411,14.0929,14.101,103215.0
2019-05-08 11:40:00,17.58,17.6,17.57,17.6,28323.0,14.101,14.117,14.0929,14.117,28323.0
2019-05-08 11:50:00,17.6,17.63,17.6,17.61,28176.0,14.117,14.1411,14.117,14.125,28176.0
2019-05-08 12:00:00,17.61,17.62,17.58,17.58,19071.0,14.125,14.1331,14.101,14.101,19071.0
2019-05-08 12:10:00,17.58,17.59,17.57,17.59,20319.0,14.101,14.109,14.0929,14.109,20319.0
2019-05-08 12:20:00,17.59,17.61,17.59,17.61,9879.0,14.109,14.125,14.109,14.125,9879.0
2019-05-08 12:30:00,17.6,17.62,17.6,17.61,127920.0,14.117,14.1331,14.117,14.125,127920.0
2019-05-08 12:40:00,17.61,17.63,17.61,17.62,32445.0,14.125,14.1411,14.125,14.1331,32445.0
2019-05-08 12:50:00,17.62,17.64,17.61,17.64,39477.0,14.1331,14.1491,14.125,14.1491,39477.0
2019-05-08 13:00:00,17.64,17.64,17.63,17.64,3300.0,14.1491,14.1491,14.1411,14.1491,3300.0
2019-05-08 13:10:00,17.62,17.62,17.61,17.61,18231.0,14.1331,14.1331,14.125,14.125,18231.0
2019-05-08 13:20:00,17.61,17.62,17.61,17.62,19128.0,14.125,14.1331,14.125,14.1331,19128.0
2019-05-08 13:30:00,17.61,17.62,17.61,17.61,7725.0,14.125,14.1331,14.125,14.125,7725.0
2019-05-08 13:40:00,17.61,17.62,17.6,17.61,23211.0,14.125,14.1331,14.117,14.125,23211.0
2019-05-08 13:50:00,17.61,17.62,17.61,17.61,18546.0,14.125,14.1331,14.125,14.125,18546.0
2019-05-08 14:00:00,17.61,17.62,17.61,17.61,7146.0,14.125,14.1331,14.125,14.125,7146.0
2019-05-08 14:10:00,17.61,17.62,17.6,17.61,17304.0,14.125,14.1331,14.117,14.125,17304.0
2019-05-08 14:20:00,17.61,17.63,17.61,17.62,26100.0,14.125,14.1411,14.125,14.1331,26100.0
2019-05-08 14:30:00,17.63,17.63,17.62,17.62,29652.0,14.1411,14.1411,14.1331,14.1331,29652.0
2019-05-08 14:40:00,17.62,17.63,17.62,17.62,18432.0,14.1331,14.1411,14.1331,14.1331,18432.0
2019-05-08 14:50:00,17.62,17.63,17.62,17.62,18279.0,14.1331,14.1411,14.1331,14.1331,18279.0
2019-05-08 15:00:00,17.63,17.64,17.63,17.63,18966.0,14.1411,14.1491,14.1411,14.1411,18966.0
2019-05-08 15:10:00,17.63,17.65,17.63,17.65,17544.0,14.1411,14.1571,14.1411,14.1571,17544.0
2019-05-08 15:20:00,17.65,17.65,17.65,17.65,28881.0,14.1571,14.1571,14.1571,14.1571,28881.0
2019-05-08 15:30:00,17.65,17.66,17.64,17.64,27480.0,14.1571,14.1651,14.1491,14.1491,27480.0
2019-05-08 15:40:00,17.64,17.64,17.58,17.58,98721.0,14.1491,14.1491,14.101,14.101,98721.0
2019-05-08 15:50:00,17.58,17.58,17.54,17.54,120465.0,14.101,14.101,14.0689,14.0689,120465.0
2019-05-09 09:30:00,17.4,17.43,17.38,17.4,195426.0,13.9566,13.9807,13.9405,13.9566,195426.0
2019-05-09 09:40:00,17.39,17.39,17.33,17.33,223005.0,13.9486,13.9486,13.9004,13.9004,223005.0
2019-05-09 09:50:00,17.33,17.35,17.32,17.35,173265.0,13.9004,13.9165,13.8924,13.9165,173265.0
2019-05-09 10:00:00,17.35,17.35,17.32,17.34,43731.0,13.9165,13.9165,13.8924,13.9085,43731.0
2019-05-09 10:10:00,17.33,17.36,17.33,17.34,56763.0,13.9004,13.9245,13.9004,13.9085,56763.0
2019-05-09 10:20:00,17.34,17.34,17.29,17.31,81612.0,13.9085,13.9085,13.8684,13.8844,81612.0
2019-05-09 10:30:00,17.31,17.31,17.29,17.29,27960.0,13.8844,13.8844,13.8684,13.8684,27960.0
2019-05-09 10:40:00,17.29,17.35,17.29,17.34,50127.0,13.8684,13.9165,13.8684,13.9085,50127.0
2019-05-09 10:50:00,17.34,17.34,17.29,17.29,52563.0,13.9085,13.9085,13.8684,13.8684,52563.0
2019-05-09 11:00:00,17.29,17.31,17.28,17.29,89775.0,13.8684,13.8844,13.8603,13.8684,89775.0
2019-05-09 11:10:00,17.29,17.33,17.29,17.31,51471.0,13.8684,13.9004,13.8684,13.8844,51471.0
2019-05-09 11:20:00,17.3,17.31,17.27,17.28,38724.0,13.8764,13.8844,13.8523,13.8603,38724.0
2019-05-09 11:30:00,17.3,17.31,17.29,17.3,24120.0,13.8764,13.8844,13.8684,13.8764,24120.0
2019-05-09 11:40:00,17.3,17.33,17.29,17.32,66012.0,13.8764,13.9004,13.8684,13.8924,66012.0
2019-05-09 11:50:00,17.33,17.35,17.32,17.34,22470.0,13.9004,13.9165,13.8924,13.9085,22470.0
2019-05-09 12:00:00,17.34,17.34,17.32,17.34,35583.0,13.9085,13.9085,13.8924,13.9085,35583.0
2019-05-09 12:10:00,17.34,17.36,17.33,17.36,132348.0,13.9085,13.9245,13.9004,13.9245,132348.0
2019-05-09 12:20:00,17.35,17.39,17.35,17.38,182109.0,13.9165,13.9486,13.9165,13.9405,182109.0
2019-05-09 12:30:00,17.39,17.45,17.39,17.44,119808.0,13.9486,13.9967,13.9486,13.9887,119808.0
2019-05-09 12:40:00,17.44,17.48,17.42,17.44,85038.0,13.9887,14.0208,13.9726,13.9887,85038.0
2019-05-09 12:50:00,17.44,17.47,17.43,17.45,271818.0,13.9887,14.0127,13.9807,13.9967,271818.0
2019-05-09 13:00:00,17.47,17.48,17.45,17.45,34836.0,14.0127,14.0208,13.9967,13.9967,34836.0
2019-05-09 13:10:00,17.45,17.47,17.44,17.45,38151.0,13.9967,14.0127,13.9887,13.9967,38151.0
2019-05-09 13:20:00,17.44,17.46,17.43,17.45,16989.0,13.9887,14.0047,13.9807,13.9967,16989.0
2019-05-09 13:30:00,17.45,17.45,17.44,17.45,19164.0,13.9967,13.9967,13.9887,13.9967,19164.0
2019-05-09 13:40:00,17.45,17.5,17.44,17.5,63402.0,13.9967,14.0368,13.9887,14.0368,63402.0
2019-05-09 13:50:00,17.5,17.5,17.46,17.46,71346.0,14.0368,14.0368,14.0047,14.0047,71346.0
2019-05-09 14:00:00,17.46,17.48,17.44,17.45,40233.0,14.0047,14.0208,13.9887,13.9967,40233.0
2019-05-09 14:10:00,17.46,17.48,17.45,17.48,24870.0,14.0047,14.0208,13.9967,14.0208,24870.0
2019-05-09 14:20:00,17.48,17.5,17.46,17.47,23571.0,14.0208,14.0368,14.0047,14.0127,23571.0
2019-05-09 14:30:00,17.48,17.49,17.48,17.48,28077.0,14.0208,14.0288,14.0208,14.0208,28077.0
2019-05-09 14:40:00,17.48,17.5,17.47,17.47,36267.0,14.0208,14.0368,14.0127,14.0127,36267.0
2019-05-09 14:50:00,17.46,17.48,17.44,17.44,26271.0,14.0047,14.0208,13.9887,13.9887,26271.0
2019-05-09 15:00:00,17.44,17.45,17.4,17.4,31683.0,13.9887,13.9967,13.9566,13.9566,31683.0
2019-05-09 15:10:00,17.4,17.43,17.4,17.43,50865.0,13.9566,13.9807,13.9566,13.9807,50865.0
2019-05-09 15:20:00,17.43,17.45,17.41,17.45,29667.0,13.9807,13.9967,13.9646,13.9967,29667.0
2019-05-09 15:30:00,17.47,17.48,17.46,17.48,37170.0,14.0127,14.0208,14.0047,14.0208,37170.0
2019-05-09 15:40:00,17.48,17.48,17.44,17.44,118446.0,14.0208,14.0208,13.9887,13.9887,118446.0
2019-05-09 15:50:00,17.45,17.48,17.45,17.46,133620.0,13.9967,14.0208,13.9967,14.0047,133620.0
2019-05-10 09:30:00,17.4,17.43,17.4,17.43,55077.0,13.9566,13.9807,13.9566,13.9807,55077.0
2019-05-10 09:40:00,17.42,17.45,17.42,17.44,69072.0,13.9726,13.9967,13.9726,13.9887,69072.0
2019-05-10 09:50:00,17.44,17.44,17.41,17.42,30423.0,13.9887,13.9887,13.9646,13.9726,30423.0
2019-05-10 10:00:00,17.41,17.41,17.37,17.39,19311.0,13.9646,13.9646,13.9325,13.9486,19311.0
2019-05-10 10:10:00,17.38,17.39,17.32,17.34,88692.0,13.9405,13.9486,13.8924,13.9085,88692.0
2019-05-10 10:20:00,17.34,17.35,17.33,17.34,22566.0,13.9085,13.9165,13.9004,13.9085,22566.0
2019-05-10 10:30:00,17.33,17.34,17.29,17.3,74658.0,13.9004,13.9085,13.8684,13.8764,74658.0
2019-05-10 10:40:00,17.3,17.3,17.25,17.28,89409.0,13.8764,13.8764,13.8363,13.8603,89409.0
2019-05-10 10:50:00,17.28,17.3,17.27,17.27,35448.0,13.8603,13.8764,13.8523,13.8523,35448.0
2019-05-10 11:00:00,17.27,17.27,17.23,17.27,63750.0,13.8523,13.8523,13.8202,13.8523,63750.0
2019-05-10 11:10:00,17.27,17.29,17.26,17.28,21882.0,13.8523,13.8684,13.8443,13.8603,21882.0
2019-05-10 11:20:00,17.29,17.3,17.26,17.26,26604.0,13.8684,13.8764,13.8443,13.8443,26604.0
2019-05-10 11:30:00,17.25,17.28,17.23,17.27,91572.0,13.8363,13.8603,13.8202,13.8523,91572.0
2019-05-10 11:40:00,17.27,17.27,17.22,17.23,575658.0,13.8523,13.8523,13.8122,13.8202,575658.0
2019-05-10 11:50:00,17.23,17.28,17.23,17.26,163218.0,13.8202,13.8603,13.8202,13.8443,163218.0
2019-05-10 12:00:00,17.28,17.3,17.27,17.27,38751.0,13.8603,13.8764,13.8523,13.8523,38751.0
2019-05-10 12:10:00,17.28,17.35,17.28,17.35,182835.0,13.8603,13.9165,13.8603,13.9165,182835.0
2019-05-10 12:20:00,17.35,17.36,17.33,17.36,59706.0,13.9165,13.9245,13.9004,13.9245,59706.0
2019-05-10 12:30:00,17.36,17.39,17.35,17.37,62757.0,13.9245,13.9486,13.9165,13.9325,62757.0
2019-05-10 12:40:00,17.37,17.38,17.36,17.36,20406.0,13.9325,13.9405,13.9245,13.9245,20406.0
2019-05-10 12:50:00,17.37,17.39,17.36,17.39,5646.0,13.9325,13.9486,13.9245,13.9486,5646.0
2019-05-10 13:00:00,17.38,17.4,17.37,17.38,35970.0,13.9405,13.9566,13.9325,13.9405,35970.0
2019-05-10 13:10:00,17.39,17.43,17.38,17.43,65520.0,13.9486,13.9807,13.9405,13.9807,65520.0
2019-05-10 13:20:00,17.43,17.46,17.43,17.43,49653.0,13.9807,14.0047,13.9807,13.9807,49653.0
2019-05-10 13:30:00,17.43,17.45,17.43,17.44,34131.0,13.9807,13.9967,13.9807,13.9887,34131.0
2019-05-10 13:40:00,17.44,17.48,17.43,17.48,52035.0,13.9887,14.0208,13.9807,14.0208,52035.0
2019-05-10 13:50:00,17.47,17.48,17.46,17.47,76413.0,14.0127,14.0208,14.0047,14.0127,76413.0
2019-05-10 14:00:00,17.47,17.5,17.46,17.49,12198.0,14.0127,14.0368,14.0047,14.0288,12198.0
2019-05-10 14:10:00,17.49,17.5,17.46,17.46,29817.0,14.0288,14.0368,14.0047,14.0047,29817.0
2019-05-10 14:20:00,17.46,17.47,17.45,17.47,10890.0,14.0047,14.0127,13.9967,14.0127,10890.0
2019-05-10 14:30:00,17.47,17.48,17.46,17.48,26238.0,14.0127,14.0208,14.0047,14.0208,26238.0
2019-05-10 14:40:00,17.49,17.5,17.48,17.49,26703.0,14.0288,14.0368,14.0208,14.0288,26703.0
2019-05-10 14:50:00,17.5,17.52,17.49,17.49,16947.0,14.0368,14.0528,14.0288,14.0288,16947.0
2019-05-10 15:00:00,17.5,17.52,17.49,17.51,67584.0,14.0368,14.0528,14.0288,14.0448,67584.0
2019-05-10 15:10:00,17.5,17.57,17.5,17.57,33885.0,14.0368,14.0929,14.0368,14.0929,33885.0
2019-05-10 15:20:00,17.56,17.61,17.56,17.61,41979.0,14.0849,14.125,14.0849,14.125,41979.0
2019-05-10 15:30:00,17.59,17.59,17.53,17.53,86748.0,14.109,14.109,14.0609,14.0609,86748.0
2019-05-10 15:40:00,17.53,17.53,17.5,17.5,51186.0,14.0609,14.0609,14.0368,14.0368,51186.0
2019-05-10 15:50:00,17.51,17.56,17.5,17.55,116625.0,14.0448,14.0849,14.0368,14.0769,116625.0
2019-05-13 09:30:00,17.29,17.31,17.27,17.3,188754.0,13.8684,13.8844,13.8523,13.8764,188754.0
2019-05-13 09:40:00,17.3,17.32,17.28,17.3,50895.0,13.8764,13.8924,13.8603,13.8764,50895.0
2019-05-13 09:50:00,17.29,17.29,17.23,17.24,75663.0,13.8684,13.8684,13.8202,13.8283,75663.0
2019-05-13 10:00:00,17.24,17.24,17.18,17.21,115635.0,13.8283,13.8283,13.7801,13.8042,115635.0
2019-05-13 10:10:00,17.21,17.23,17.2,17.22,40296.0,13.8042,13.8202,13.7962,13.8122,40296.0
2019-05-13 10:20:00,17.22,17.23,17.21,17.23,28971.0,13.8122,13.8202,13.8042,13.8202,28971.0
2019-05-13 10:30:00,17.22,17.25,17.21,17.24,40053.0,13.8122,13.8363,13.8042,13.8283,40053.0
2019-05-13 10:40:00,17.24,17.26,17.22,17.22,33054.0,13.8283,13.8443,13.8122,13.8122,33054.0
2019-05-13 10:50:00,17.22,17.23,17.2,17.22,27924.0,13.8122,13.8202,13.7962,13.8122,27924.0
2019-05-13 11:00:00,17.22,17.24,17.2,17.21,33192.0,13.8122,13.8283,13.7962,13.8042,33192.0
2019-05-13 11:10:00,17.21,17.23,17.18,17.19,27531.0,13.8042,13.8202,13.7801,13.7881,27531.0
2019-05-13 11:20:00,17.19,17.22,17.19,17.19,33072.0,13.7881,13.8122,13.7881,13.7881,33072.0
2019-05-13 11:30:00,17.2,17.2,17.18,17.18,28815.0,13.7962,13.7962,13.7801,13.7801,28815.0
2019-05-13 11:40:00,17.19,17.2,17.17,17.18,41031.0,13.7881,13.7962,13.7721,13.7801,41031.0
2019-05-13 11:50:00,17.18,17.21,17.16,17.21,103449.0,13.7801,13.8042,13.7641,13.8042,103449.0
2019-05-13 12:00:00,17.21,17.21,17.17,17.17,47955.0,13.8042,13.8042,13.7721,13.7721,47955.0
2019-05-13 12:10:00,17.18,17.19,17.16,17.18,204153.0,13.7801,13.7881,13.7641,13.7801,204153.0
2019-05-13 12:20:00,17.19,17.19,17.15,17.16,64911.0,13.7881,13.7881,13.7561,13.7641,64911.0
2019-05-13 12:30:00,17.17,17.19,17.15,17.17,36288.0,13.7721,13.7881,13.7561,13.7721,36288.0
2019-05-13 12:40:00,17.17,17.2,17.16,17.19,27843.0,13.7721,13.7962,13.7641,13.7881,27843.0
2019-05-13 12:50:00,17.19,17.19,17.14,17.14,82752.0,13.7881,13.7881,13.748,13.748,82752.0
2019-05-13 13:00:00,17.14,17.15,17.12,17.13,57942.0,13.748,13.7561,13.732,13.74,57942.0
2019-05-13 13:10:00,17.14,17.15,17.13,17.13,46092.0,13.748,13.7561,13.74,13.74,46092.0
2019-05-13 13:20:00,17.13,17.14,17.12,17.13,37614.0,13.74,13.748,13.732,13.74,37614.0
2019-05-13 13:30:00,17.12,17.19,17.12,17.18,37107.0,13.732,13.7881,13.732,13.7801,37107.0
2019-05-13 13:40:00,17.19,17.19,17.16,17.17,33261.0,13.7881,13.7881,13.7641,13.7721,33261.0
2019-05-13 13:50:00,17.17,17.19,17.17,17.18,28269.0,13.7721,13.7881,13.7721,13.7801,28269.0
2019-05-13 14:00:00,17.18,17.21,17.18,17.19,32967.0,13.7801,13.8042,13.7801,13.7881,32967.0
2019-05-13 14:10:00,17.19,17.19,17.15,17.15,45432.0,13.7881,13.7881,13.7561,13.7561,45432.0
2019-05-13 14:20:00,17.16,17.23,17.16,17.21,129012.0,13.7641,13.8202,13.7641,13.8042,129012.0
2019-05-13 14:30:00,17.22,17.22,17.19,17.2,15420.0,13.8122,13.8122,13.7881,13.7962,15420.0
2019-05-13 14:40:00,17.19,17.21,17.17,17.21,65355.0,13.7881,13.8042,13.7721,13.8042,65355.0
2019-05-13 14:50:00,17.22,17.24,17.22,17.22,34212.0,13.8122,13.8283,13.8122,13.8122,34212.0
2019-05-13 15:00:00,17.22,17.24,17.2,17.21,47013.0,13.8122,13.8283,13.7962,13.8042,47013.0
2019-05-13 15:10:00,17.22,17.22,17.19,17.19,76287.0,13.8122,13.8122,13.7881,13.7881,76287.0
2019-05-13 15:20:00,17.19,17.19,17.16,17.17,40440.0,13.7881,13.7881,13.7641,13.7721,40440.0
2019-05-13 15:30:00,17.17,17.17,17.14,17.15,71616.0,13.7721,13.7721,13.748,13.7561,71616.0
2019-05-13 15:40:00,17.15,17.19,17.15,17.18,84885.0,13.7561,13.7881,13.7561,13.7801,84885.0
2019-05-13 15:50:00,17.18,17.2,17.16,17.18,165408.0,13.7801,13.7962,13.7641,13.7801,165408.0
2019-05-14 09:30:00,17.25,17.28,17.23,17.28,156876.0,13.8363,13.8603,13.8202,13.8603,156876.0
2019-05-14 09:40:00,17.28,17.32,17.27,17.27,27825.0,13.8603,13.8924,13.8523,13.8523,27825.0
2019-05-14 09:50:00,17.27,17.3,17.26,17.28,30138.0,13.8523,13.8764,13.8443,13.8603,30138.0
2019-05-14 10:00:00,17.28,17.3,17.28,17.3,23007.0,13.8603,13.8764,13.8603,13.8764,23007.0
2019-05-14 10:10:00,17.3,17.32,17.29,17.31,69213.0,13.8764,13.8924,13.8684,13.8844,69213.0
2019-05-14 10:20:00,17.32,17.33,17.32,17.32,63369.0,13.8924,13.9004,13.8924,13.8924,63369.0
2019-05-14 10:30:00,17.32,17.33,17.31,17.33,146478.0,13.8924,13.9004,13.8844,13.9004,146478.0
2019-05-14 10:40:00,17.33,17.34,17.32,17.33,131196.0,13.9004,13.9085,13.8924,13.9004,131196.0
2019-05-14 10:50:00,17.32,17.33,17.3,17.32,68106.0,13.8924,13.9004,13.8764,13.8924,68106.0
2019-05-14 11:00:00,17.32,17.34,17.31,17.33,63915.0,13.8924,13.9085,13.8844,13.9004,63915.0
2019-05-14 11:10:00,17.33,17.35,17.33,17.34,105147.0,13.9004,13.9165,13.9004,13.9085,105147.0
2019-05-14 11:20:00,17.34,17.36,17.33,17.36,86748.0,13.9085,13.9245,13.9004,13.9245,86748.0
2019-05-14 11:30:00,17.35,17.38,17.35,17.38,131151.0,13.9165,13.9405,13.9165,13.9405,131151.0
2019-05-14 11:40:00,17.37,17.38,17.36,17.38,20700.0,13.9325,13.9405,13.9245,13.9405,20700.0
2019-05-14 11:50:00,17.38,17.38,17.37,17.38,79356.0,13.9405,13.9405,13.9325,13.9405,79356.0
2019-05-14 12:00:00,17.38,17.38,17.36,17.36,23178.0,13.9405,13.9405,13.9245,13.9245,23178.0
2019-05-14 12:10:00,17.36,17.38,17.35,17.35,30240.0,13.9245,13.9405,13.9165,13.9165,30240.0
2019-05-14 12:20:00,17.36,17.37,17.35,17.36,20124.0,13.9245,13.9325,13.9165,13.9245,20124.0
2019-05-14 12:30:00,17.35,17.37,17.35,17.37,94854.0,13.9165,13.9325,13.9165,13.9325,94854.0
2019-05-14 12:40:00,17.36,17.37,17.35,17.37,9960.0,13.9245,13.9325,13.9165,13.9325,9960.0
2019-05-14 12:50:00,17.36,17.36,17.36,17.36,74979.0,13.9245,13.9245,13.9245,13.9245,74979.0
2019-05-14 13:00:00,17.36,17.37,17.35,17.36,19056.0,13.9245,13.9325,13.9165,13.9245,19056.0
2019-05-14 13:10:00,17.38,17.39,17.38,17.38,27222.0,13.9405,13.9486,13.9405,13.9405,27222.0
2019-05-14 13:20:00,17.38,17.4,17.38,17.39,34158.0,13.9405,13.9566,13.9405,13.9486,34158.0
2019-05-14 13:30:00,17.39,17.4,17.39,17.4,15735.0,13.9486,13.9566,13.9486,13.9566,15735.0
2019-05-14 13:40:00,17.4,17.4,17.39,17.4,14262.0,13.9566,13.9566,13.9486,13.9566,14262.0
2019-05-14 13:50:00,17.41,17.41,17.4,17.4,25926.0,13.9646,13.9646,13.9566,13.9566,25926.0
2019-05-14 14:00:00,17.39,17.4,17.37,17.39,18996.0,13.9486,13.9566,13.9325,13.9486,18996.0
2019-05-14 14:10:00,17.38,17.4,17.38,17.4,19023.0,13.9405,13.9566,13.9405,13.9566,19023.0
2019-05-14 14:20:00,17.4,17.42,17.4,17.41,26682.0,13.9566,13.9726,13.9566,13.9646,26682.0
2019-05-14 14:30:00,17.4,17.41,17.39,17.41,23700.0,13.9566,13.9646,13.9486,13.9646,23700.0
2019-05-14 14:40:00,17.41,17.41,17.37,17.37,28155.0,13.9646,13.9646,13.9325,13.9325,28155.0
2019-05-14 14:50:00,17.37,17.37,17.35,17.37,45468.0,13.9325,13.9325,13.9165,13.9325,45468.0
2019-05-14 15:00:00,17.37,17.39,17.36,17.39,69810.0,13.9325,13.9486,13.9245,13.9486,69810.0
2019-05-14 15:10:00,17.39,17.39,17.37,17.37,38001.0,13.9486,13.9486,13.9325,13.9325,38001.0
2019-05-14 15:20:00,17.38,17.39,17.37,17.38,32094.0,13.9405,13.9486,13.9325,13.9405,32094.0
2019-05-14 15:30:00,17.37,17.37,17.33,17.33,55008.0,13.9325,13.9325,13.9004,13.9004,55008.0
2019-05-14 15:40:00,17.34,17.35,17.32,17.33,65022.0,13.9085,13.9165,13.8924,13.9004,65022.0
2019-05-14 15:50:00,17.33,17.34,17.3,17.3,97623.0,13.9004,13.9085,13.8764,13.8764,97623.0
2019-05-15 09:30:00,17.24,17.25,17.2,17.24,110253.0,13.8283,13.8363,13.7962,13.8283,110253.0
2019-05-15 09:40:00,17.25,17.25,17.22,17.23,87390.0,13.8363,13.8363,13.8122,13.8202,87390.0
2019-05-15 09:50:00,17.24,17.25,17.23,17.24,36387.0,13.8283,13.8363,13.8202,13.8283,36387.0
2019-05-15 10:00:00,17.24,17.24,17.2,17.22,26481.0,13.8283,13.8283,13.7962,13.8122,26481.0
2019-05-15 10:10:00,17.23,17.31,17.2,17.28,131697.0,13.8202,13.8844,13.7962,13.8603,131697.0
2019-05-15 10:20:00,17.28,17.33,17.27,17.33,50715.0,13.8603,13.9004,13.8523,13.9004,50715.0
2019-05-15 10:30:00,17.34,17.35,17.32,17.32,21201.0,13.9085,13.9165,13.8924,13.8924,21201.0
2019-05-15 10:40:00,17.32,17.34,17.32,17.34,17964.0,13.8924,13.9085,13.8924,13.9085,17964.0
2019-05-15 10:50:00,17.34,17.36,17.33,17.34,111549.0,13.9085,13.9245,13.9004,13.9085,111549.0
2019-05-15 11:00:00,17.34,17.35,17.32,17.33,23067.0,13.9085,13.9165,13.8924,13.9004,23067.0
2019-05-15 11:10:00,17.33,17.34,17.32,17.33,99291.0,13.9004,13.9085,13.8924,13.9004,99291.0
2019-05-15 11:20:00,17.34,17.37,17.33,17.37,16608.0,13.9085,13.9325,13.9004,13.9325,16608.0
2019-05-15 11:30:00,17.37,17.38,17.36,17.36,15639.0,13.9325,13.9405,13.9245,13.9245,15639.0
2019-05-15 11:40:00,17.36,17.38,17.36,17.37,101955.0,13.9245,13.9405,13.9245,13.9325,101955.0
2019-05-15 11:50:00,17.37,17.39,17.37,17.39,96771.0,13.9325,13.9486,13.9325,13.9486,96771.0
2019-05-15 12:00:00,17.39,17.4,17.39,17.39,15684.0,13.9486,13.9566,13.9486,13.9486,15684.0
2019-05-15 12:10:00,17.39,17.39,17.37,17.38,24996.0,13.9486,13.9486,13.9325,13.9405,24996.0
2019-05-15 12:20:00,17.39,17.39,17.37,17.37,9669.0,13.9486,13.9486,13.9325,13.9325,9669.0
2019-05-15 12:30:00,17.37,17.38,17.37,17.38,8760.0,13.9325,13.9405,13.9325,13.9405,8760.0
2019-05-15 12:40:00,17.38,17.39,17.37,17.39,14970.0,13.9405,13.9486,13.9325,13.9486,14970.0
2019-05-15 12:50:00,17.39,17.39,17.36,17.37,29931.0,13.9486,13.9486,13.9245,13.9325,29931.0
2019-05-15 13:00:00,17.37,17.38,17.37,17.37,15726.0,13.9325,13.9405,13.9325,13.9325,15726.0
2019-05-15 13:10:00,17.38,17.38,17.36,17.36,280329.0,13.9405,13.9405,13.9245,13.9245,280329.0
2019-05-15 13:20:00,17.37,17.37,17.36,17.37,18408.0,13.9325,13.9325,13.9245,13.9325,18408.0
2019-05-15 13:30:00,17.37,17.39,17.37,17.39,22683.0,13.9325,13.9486,13.9325,13.9486,22683.0
2019-05-15 13:40:00,17.39,17.4,17.38,17.39,48300.0,13.9486,13.9566,13.9405,13.9486,48300.0
2019-05-15 13:50:00,17.4,17.4,17.39,17.4,15765.0,13.9566,13.9566,13.9486,13.9566,15765.0
2019-05-15 14:00:00,17.4,17.41,17.4,17.4,63756.0,13.9566,13.9646,13.9566,13.9566,63756.0
2019-05-15 14:10:00,17.4,17.41,17.4,17.41,14094.0,13.9566,13.9646,13.9566,13.9646,14094.0
2019-05-15 14:20:00,17.41,17.42,17.41,17.41,15687.0,13.9646,13.9726,13.9646,13.9646,15687.0
2019-05-15 14:30:00,17.41,17.42,17.41,17.41,163725.0,13.9646,13.9726,13.9646,13.9646,163725.0
2019-05-15 14:40:00,17.42,17.43,17.41,17.43,35106.0,13.9726,13.9807,13.9646,13.9807,35106.0
2019-05-15 14:50:00,17.42,17.43,17.4,17.4,15885.0,13.9726,13.9807,13.9566,13.9566,15885.0
2019-05-15 15:00:00,17.4,17.41,17.39,17.4,47388.0,13.9566,13.9646,13.9486,13.9566,47388.0
2019-05-15 15:10:00,17.41,17.42,17.4,17.42,36321.0,13.9646,13.9726,13.9566,13.9726,36321.0
2019-05-15 15:20:00,17.42,17.43,17.42,17.43,9222.0,13.9726,13.9807,13.9726,13.9807,9222.0
2019-05-15 15:30:00,17.43,17.43,17.41,17.42,73122.0,13.9807,13.9807,13.9646,13.9726,73122.0
2019-05-15 15:40:00,17.41,17.42,17.4,17.4,124407.0,13.9646,13.9726,13.9566,13.9566,124407.0
2019-05-15 15:50:00,17.4,17.41,17.38,17.39,62538.0,13.9566,13.9646,13.9405,13.9486,62538.0
2019-05-16 09:30:00,17.41,17.44,17.4,17.44,133749.0,13.9646,13.9887,13.9566,13.9887,133749.0
2019-05-16 09:40:00,17.44,17.47,17.43,17.47,53025.0,13.9887,14.0127,13.9807,14.0127,53025.0
2019-05-16 09:50:00,17.47,17.5,17.47,17.5,29271.0,14.0127,14.0368,14.0127,14.0368,29271.0
2019-05-16 10:00:00,17.49,17.5,17.48,17.48,31512.0,14.0288,14.0368,14.0208,14.0208,31512.0
2019-05-16 10:10:00,17.48,17.5,17.47,17.5,111858.0,14.0208,14.0368,14.0127,14.0368,111858.0
2019-05-16 10:20:00,17.5,17.51,17.49,17.51,28056.0,14.0368,14.0448,14.0288,14.0448,28056.0
2019-05-16 10:30:00,17.51,17.52,17.49,17.5,32319.0,14.0448,14.0528,14.0288,14.0368,32319.0
2019-05-16 10:40:00,17.51,17.52,17.49,17.49,20397.0,14.0448,14.0528,14.0288,14.0288,20397.0
2019-05-16 10:50:00,17.5,17.52,17.5,17.51,27510.0,14.0368,14.0528,14.0368,14.0448,27510.0
2019-05-16 11:00:00,17.51,17.52,17.49,17.5,35280.0,14.0448,14.0528,14.0288,14.0368,35280.0
2019-05-16 11:10:00,17.48,17.51,17.48,17.5,33054.0,14.0208,14.0448,14.0208,14.0368,33054.0
2019-05-16 11:20:00,17.51,17.52,17.51,17.51,24627.0,14.0448,14.0528,14.0448,14.0448,24627.0
2019-05-16 11:30:00,17.51,17.53,17.5,17.53,41349.0,14.0448,14.0609,14.0368,14.0609,41349.0
2019-05-16 11:40:00,17.52,17.54,17.52,17.52,55065.0,14.0528,14.0689,14.0528,14.0528,55065.0
2019-05-16 11:50:00,17.52,17.53,17.52,17.53,118806.0,14.0528,14.0609,14.0528,14.0609,118806.0
2019-05-16 12:00:00,17.52,17.53,17.52,17.52,70665.0,14.0528,14.0609,14.0528,14.0528,70665.0
2019-05-16 12:10:00,17.52,17.54,17.52,17.54,25248.0,14.0528,14.0689,14.0528,14.0689,25248.0
2019-05-16 12:20:00,17.54,17.54,17.52,17.52,26274.0,14.0689,14.0689,14.0528,14.0528,26274.0
2019-05-16 12:30:00,17.52,17.53,17.51,17.51,27933.0,14.0528,14.0609,14.0448,14.0448,27933.0
2019-05-16 12:40:00,17.51,17.51,17.5,17.5,37464.0,14.0448,14.0448,14.0368,14.0368,37464.0
2019-05-16 12:50:00,17.51,17.51,17.5,17.5,11790.0,14.0448,14.0448,14.0368,14.0368,11790.0
2019-05-16 13:00:00,17.51,17.51,17.49,17.5,43134.0,14.0448,14.0448,14.0288,14.0368,43134.0
2019-05-16 13:10:00,17.5,17.51,17.5,17.51,18339.0,14.0368,14.0448,14.0368,14.0448,18339.0
2019-05-16 13:20:00,17.51,17.51,17.5,17.51,11553.0,14.0448,14.0448,14.0368,14.0448,11553.0
2019-05-16 13:30:00,17.5,17.5,17.48,17.49,51570.0,14.0368,14.0368,14.0208,14.0288,51570.0
2019-05-16 13:40:00,17.49,17.49,17.47,17.47,18651.0,14.0288,14.0288,14.0127,14.0127,18651.0
2019-05-16 13:50:00,17.46,17.48,17.46,17.47,71817.0,14.0047,14.0208,14.0047,14.0127,71817.0
2019-05-16 14:00:00,17.47,17.48,17.47,17.48,19668.0,14.0127,14.0208,14.0127,14.0208,19668.0
2019-05-16 14:10:00,17.47,17.49,17.47,17.49,21381.0,14.0127,14.0288,14.0127,14.0288,21381.0
2019-05-16 14:20:00,17.48,17.51,17.48,17.51,19227.0,14.0208,14.0448,14.0208,14.0448,19227.0
2019-05-16 14:30:00,17.51,17.51,17.51,17.51,64143.0,14.0448,14.0448,14.0448,14.0448,64143.0
2019-05-16 14:40:00,17.51,17.51,17.5,17.5,30246.0,14.0448,14.0448,14.0368,14.0368,30246.0
2019-05-16 14:50:00,17.5,17.5,17.47,17.49,18885.0,14.0368,14.0368,14.0127,14.0288,18885.0
2019-05-16 15:00:00,17.48,17.49,17.46,17.46,53187.0,14.0208,14.0288,14.0047,14.0047,53187.0
2019-05-16 15:10:00,17.46,17.46,17.45,17.45,24456.0,14.0047,14.0047,13.9967,13.9967,24456.0
2019-05-16 15:20:00,17.45,17.47,17.45,17.47,41256.0,13.9967,14.0127,13.9967,14.0127,41256.0
2019-05-16 15:30:00,17.46,17.46,17.44,17.44,60255.0,14.0047,14.0047,13.9887,13.9887,60255.0
2019-05-16 15:40:00,17.44,17.44,17.42,17.43,66282.0,13.9887,13.9887,13.9726,13.9807,66282.0
2019-05-16 15:50:00,17.43,17.45,17.42,17.44,87501.0,13.9807,13.9967,13.9726,13.9887,87501.0
2019-05-17 09:30:00,17.3,17.35,17.29,17.35,124029.0,13.8764,13.9165,13.8684,13.9165,124029.0
2019-05-17 09:40:00,17.35,17.37,17.35,17.36,22785.0,13.9165,13.9325,13.9165,13.9245,22785.0
2019-05-17 09:50:00,17.36,17.36,17.32,17.33,26121.0,13.9245,13.9245,13.8924,13.9004,26121.0
2019-05-17 10:00:00,17.34,17.36,17.33,17.35,24051.0,13.9085,13.9245,13.9004,13.9165,24051.0
2019-05-17 10:10:00,17.35,17.37,17.33,17.36,36915.0,13.9165,13.9325,13.9004,13.9245,36915.0
2019-05-17 10:20:00,17.37,17.41,17.37,17.4,98904.0,13.9325,13.9646,13.9325,13.9566,98904.0
2019-05-17 10:30:00,17.39,17.4,17.38,17.39,19815.0,13.9486,13.9566,13.9405,13.9486,19815.0
2019-05-17 10:40:00,17.39,17.42,17.39,17.41,60315.0,13.9486,13.9726,13.9486,13.9646,60315.0
2019-05-17 10:50:00,17.42,17.47,17.42,17.46,109467.0,13.9726,14.0127,13.9726,14.0047,109467.0
2019-05-17 11:00:00,17.46,17.48,17.46,17.47,49647.0,14.0047,14.0208,14.0047,14.0127,49647.0
2019-05-17 11:10:00,17.48,17.49,17.46,17.46,37620.0,14.0208,14.0288,14.0047,14.0047,37620.0
2019-05-17 11:20:00,17.46,17.47,17.45,17.46,10428.0,14.0047,14.0127,13.9967,14.0047,10428.0
2019-05-17 11:30:00,17.46,17.46,17.44,17.44,18744.0,14.0047,14.0047,13.9887,13.9887,18744.0
2019-05-17 11:40:00,17.43,17.44,17.42,17.43,13665.0,13.9807,13.9887,13.9726,13.9807,13665.0
2019-05-17 11:50:00,17.42,17.44,17.42,17.44,16626.0,13.9726,13.9887,13.9726,13.9887,16626.0
2019-05-17 12:00:00,17.43,17.44,17.4,17.41,140280.0,13.9807,13.9887,13.9566,13.9646,140280.0
2019-05-17 12:10:00,17.41,17.42,17.4,17.41,48060.0,13.9646,13.9726,13.9566,13.9646,48060.0
2019-05-17 12:20:00,17.41,17.42,17.41,17.41,6975.0,13.9646,13.9726,13.9646,13.9646,6975.0
2019-05-17 12:30:00,17.4,17.42,17.4,17.41,32613.0,13.9566,13.9726,13.9566,13.9646,32613.0
2019-05-17 12:40:00,17.41,17.44,17.41,17.44,34983.0,13.9646,13.9887,13.9646,13.9887,34983.0
2019-05-17 12:50:00,17.44,17.44,17.43,17.43,9801.0,13.9887,13.9887,13.9807,13.9807,9801.0
2019-05-17 13:00:00,17.43,17.45,17.43,17.45,9807.0,13.9807,13.9967,13.9807,13.9967,9807.0
2019-05-17 13:10:00,17.46,17.46,17.45,17.45,6183.0,14.0047,14.0047,13.9967,13.9967,6183.0
2019-05-17 13:20:00,17.46,17.46,17.44,17.44,12618.0,14.0047,14.0047,13.9887,13.9887,12618.0
2019-05-17 13:30:00,17.44,17.45,17.43,17.45,26634.0,13.9887,13.9967,13.9807,13.9967,26634.0
2019-05-17 13:40:00,17.46,17.46,17.43,17.44,12702.0,14.0047,14.0047,13.9807,13.9887,12702.0
2019-05-17 13:50:00,17.44,17.45,17.43,17.45,18858.0,13.9887,13.9967,13.9807,13.9967,18858.0
2019-05-17 14:00:00,17.44,17.45,17.42,17.43,21810.0,13.9887,13.9967,13.9726,13.9807,21810.0
2019-05-17 14:10:00,17.43,17.43,17.42,17.43,11097.0,13.9807,13.9807,13.9726,13.9807,11097.0
2019-05-17 14:20:00,17.42,17.43,17.42,17.42,19821.0,13.9726,13.9807,13.9726,13.9726,19821.0
2019-05-17 14:30:00,17.42,17.43,17.41,17.42,20544.0,13.9726,13.9807,13.9646,13.9726,20544.0
2019-05-17 14:40:00,17.42,17.43,17.41,17.43,18057.0,13.9726,13.9807,13.9646,13.9807,18057.0
2019-05-17 14:50:00,17.43,17.43,17.42,17.43,39639.0,13.9807,13.9807,13.9726,13.9807,39639.0
2019-05-17 15:00:00,17.43,17.43,17.35,17.35,82023.0,13.9807,13.9807,13.9165,13.9165,82023.0
2019-05-17 15:10:00,17.35,17.35,17.33,17.34,74085.0,13.9165,13.9165,13.9004,13.9085,74085.0
2019-05-17 15:20:00,17.35,17.37,17.34,17.37,74703.0,13.9165,13.9325,13.9085,13.9325,74703.0
2019-05-17 15:30:00,17.36,17.36,17.34,17.35,16971.0,13.9245,13.9245,13.9085,13.9165,16971.0
2019-05-17 15:40:00,17.34,17.37,17.32,17.34,92112.0,13.9085,13.9325,13.8924,13.9085,92112.0
2019-05-17 15:50:00,17.35,17.37,17.33,17.34,126336.0,13.9165,13.9325,13.9004,13.9085,126336.0
2019-05-20 09:30:00,17.24,17.27,17.23,17.25,100641.0,13.8283,13.8523,13.8202,13.8363,100641.0
2019-05-20 09:40:00,17.24,17.3,17.24,17.28,39363.0,13.8283,13.8764,13.8283,13.8603,39363.0
2019-05-20 09:50:00,17.26,17.3,17.25,17.28,29634.0,13.8443,13.8764,13.8363,13.8603,29634.0
2019-05-20 10:00:00,17.28,17.29,17.26,17.29,18549.0,13.8603,13.8684,13.8443,13.8684,18549.0
2019-05-20 10:10:00,17.28,17.3,17.28,17.29,22740.0,13.8603,13.8764,13.8603,13.8684,22740.0
2019-05-20 10:20:00,17.29,17.32,17.28,17.32,20946.0,13.8684,13.8924,13.8603,13.8924,20946.0
2019-05-20 10:30:00,17.31,17.34,17.3,17.32,20778.0,13.8844,13.9085,13.8764,13.8924,20778.0
2019-05-20 10:40:00,17.32,17.33,17.31,17.31,33414.0,13.8924,13.9004,13.8844,13.8844,33414.0
2019-05-20 10:50:00,17.3,17.33,17.3,17.33,29502.0,13.8764,13.9004,13.8764,13.9004,29502.0
2019-05-20 11:00:00,17.33,17.33,17.29,17.29,40434.0,13.9004,13.9004,13.8684,13.8684,40434.0
2019-05-20 11:10:00,17.29,17.31,17.28,17.28,24489.0,13.8684,13.8844,13.8603,13.8603,24489.0
2019-05-20 11:20:00,17.28,17.31,17.27,17.29,9759.0,13.8603,13.8844,13.8523,13.8684,9759.0
2019-05-20 11:30:00,17.3,17.31,17.27,17.27,25065.0,13.8764,13.8844,13.8523,13.8523,25065.0
2019-05-20 11:40:00,17.27,17.3,17.27,17.3,24711.0,13.8523,13.8764,13.8523,13.8764,24711.0
2019-05-20 11:50:00,17.3,17.31,17.28,17.29,15726.0,13.8764,13.8844,13.8603,13.8684,15726.0
2019-05-20 12:00:00,17.3,17.3,17.29,17.3,13839.0,13.8764,13.8764,13.8684,13.8764,13839.0
2019-05-20 12:10:00,17.3,17.32,17.3,17.32,41364.0,13.8764,13.8924,13.8764,13.8924,41364.0
2019-05-20 12:20:00,17.31,17.31,17.3,17.3,90861.0,13.8844,13.8844,13.8764,13.8764,90861.0
2019-05-20 12:30:00,17.29,17.3,17.28,17.3,34632.0,13.8684,13.8764,13.8603,13.8764,34632.0
2019-05-20 12:40:00,17.3,17.3,17.28,17.28,39849.0,13.8764,13.8764,13.8603,13.8603,39849.0
2019-05-20 12:50:00,17.28,17.29,17.26,17.26,10980.0,13.8603,13.8684,13.8443,13.8443,10980.0
2019-05-20 13:00:00,17.26,17.27,17.25,17.26,45453.0,13.8443,13.8523,13.8363,13.8443,45453.0
2019-05-20 13:10:00,17.27,17.27,17.26,17.27,34986.0,13.8523,13.8523,13.8443,13.8523,34986.0
2019-05-20 13:20:00,17.27,17.28,17.26,17.28,29481.0,13.8523,13.8603,13.8443,13.8603,29481.0
2019-05-20 13:30:00,17.27,17.29,17.27,17.28,35940.0,13.8523,13.8684,13.8523,13.8603,35940.0
2019-05-20 13:40:00,17.29,17.29,17.28,17.29,20247.0,13.8684,13.8684,13.8603,13.8684,20247.0
2019-05-20 13:50:00,17.29,17.29,17.27,17.29,29952.0,13.8684,13.8684,13.8523,13.8684,29952.0
2019-05-20 14:00:00,17.28,17.28,17.27,17.27,31668.0,13.8603,13.8603,13.8523,13.8523,31668.0
2019-05-20 14:10:00,17.27,17.28,17.26,17.26,20868.0,13.8523,13.8603,13.8443,13.8443,20868.0
2019-05-20 14:20:00,17.26,17.27,17.25,17.25,36675.0,13.8443,13.8523,13.8363,13.8363,36675.0
2019-05-20 14:30:00,17.25,17.26,17.22,17.22,165060.0,13.8363,13.8443,13.8122,13.8122,165060.0
2019-05-20 14:40:00,17.22,17.24,17.22,17.22,90333.0,13.8122,13.8283,13.8122,13.8122,90333.0
2019-05-20 14:50:00,17.22,17.23,17.21,17.23,37128.0,13.8122,13.8202,13.8042,13.8202,37128.0
2019-05-20 15:00:00,17.23,17.23,17.2,17.21,49215.0,13.8202,13.8202,13.7962,13.8042,49215.0
2019-05-20 15:10:00,17.21,17.22,17.19,17.22,48504.0,13.8042,13.8122,13.7881,13.8122,48504.0
2019-05-20 15:20:00,17.22,17.22,17.2,17.22,44502.0,13.8122,13.8122,13.7962,13.8122,44502.0
2019-05-20 15:30:00,17.22,17.25,17.22,17.24,58035.0,13.8122,13.8363,13.8122,13.8283,58035.0
2019-05-20 15:40:00,17.24,17.25,17.24,17.24,35442.0,13.8283,13.8363,13.8283,13.8283,35442.0
2019-05-20 15:50:00,17.25,17.26,17.24,17.25,67023.0,13.8363,13.8443,13.8283,13.8363,67023.0
2019-05-21 09:30:00,17.34,17.35,17.32,17.33,107325.0,13.9085,13.9165,13.8924,13.9004,107325.0
2019-05-21 09:40:00,17.32,17.34,17.32,17.34,34638.0,13.8924,13.9085,13.8924,13.9085,34638.0
2019-05-21 09:50:00,17.32,17.33,17.32,17.33,13794.0,13.8924,13.9004,13.8924,13.9004,13794.0
2019-05-21 10:00:00,17.33,17.34,17.32,17.33,57018.0,13.9004,13.9085,13.8924,13.9004,57018.0
2019-05-21 10:10:00,17.33,17.34,17.32,17.34,56007.0,13.9004,13.9085,13.8924,13.9085,56007.0
2019-05-21 10:20:00,17.34,17.35,17.34,17.35,34059.0,13.9085,13.9165,13.9085,13.9165,34059.0
2019-05-21 10:30:00,17.34,17.36,17.34,17.36,14223.0,13.9085,13.9245,13.9085,13.9245,14223.0
2019-05-21 10:40:00,17.36,17.39,17.36,17.38,49812.0,13.9245,13.9486,13.9245,13.9405,49812.0
2019-05-21 10:50:00,17.38,17.41,17.37,17.4,114498.0,13.9405,13.9646,13.9325,13.9566,114498.0
2019-05-21 11:00:00,17.39,17.4,17.37,17.39,36774.0,13.9486,13.9566,13.9325,13.9486,36774.0
2019-05-21 11:10:00,17.39,17.39,17.38,17.39,81984.0,13.9486,13.9486,13.9405,13.9486,81984.0
2019-05-21 11:20:00,17.38,17.39,17.38,17.38,18807.0,13.9405,13.9486,13.9405,13.9405,18807.0
2019-05-21 11:30:00,17.37,17.38,17.37,17.37,107472.0,13.9325,13.9405,13.9325,13.9325,107472.0
2019-05-21 11:40:00,17.37,17.37,17.35,17.35,60561.0,13.9325,13.9325,13.9165,13.9165,60561.0
2019-05-21 11:50:00,17.35,17.36,17.35,17.35,51537.0,13.9165,13.9245,13.9165,13.9165,51537.0
2019-05-21 12:00:00,17.36,17.37,17.35,17.36,93771.0,13.9245,13.9325,13.9165,13.9245,93771.0
2019-05-21 12:10:00,17.36,17.37,17.36,17.36,10191.0,13.9245,13.9325,13.9245,13.9245,10191.0
2019-05-21 12:20:00,17.36,17.37,17.36,17.37,11538.0,13.9245,13.9325,13.9245,13.9325,11538.0
2019-05-21 12:30:00,17.36,17.37,17.36,17.36,30174.0,13.9245,13.9325,13.9245,13.9245,30174.0
2019-05-21 12:40:00,17.36,17.37,17.36,17.37,56232.0,13.9245,13.9325,13.9245,13.9325,56232.0
2019-05-21 12:50:00,17.37,17.38,17.37,17.38,49926.0,13.9325,13.9405,13.9325,13.9405,49926.0
2019-05-21 13:00:00,17.38,17.38,17.38,17.38,11955.0,13.9405,13.9405,13.9405,13.9405,11955.0
2019-05-21 13:10:00,17.38,17.38,17.38,17.38,7068.0,13.9405,13.9405,13.9405,13.9405,7068.0
2019-05-21 13:20:00,17.38,17.39,17.38,17.38,46332.0,13.9405,13.9486,13.9405,13.9405,46332.0
2019-05-21 13:30:00,17.38,17.38,17.37,17.38,98007.0,13.9405,13.9405,13.9325,13.9405,98007.0
2019-05-21 13:40:00,17.38,17.39,17.37,17.38,59274.0,13.9405,13.9486,13.9325,13.9405,59274.0
2019-05-21 13:50:00,17.39,17.39,17.38,17.38,8301.0,13.9486,13.9486,13.9405,13.9405,8301.0
2019-05-21 14:00:00,17.39,17.39,17.38,17.38,50523.0,13.9486,13.9486,13.9405,13.9405,50523.0
2019-05-21 14:10:00,17.38,17.38,17.37,17.38,16791.0,13.9405,13.9405,13.9325,13.9405,16791.0
2019-05-21 14:20:00,17.38,17.4,17.38,17.4,45168.0,13.9405,13.9566,13.9405,13.9566,45168.0
2019-05-21 14:30:00,17.4,17.4,17.39,17.39,47940.0,13.9566,13.9566,13.9486,13.9486,47940.0
2019-05-21 14:40:00,17.39,17.4,17.39,17.39,18294.0,13.9486,13.9566,13.9486,13.9486,18294.0
2019-05-21 14:50:00,17.39,17.39,17.38,17.38,20676.0,13.9486,13.9486,13.9405,13.9405,20676.0
2019-05-21 15:00:00,17.38,17.38,17.37,17.38,61479.0,13.9405,13.9405,13.9325,13.9405,61479.0
2019-05-21 15:10:00,17.38,17.39,17.37,17.38,13734.0,13.9405,13.9486,13.9325,13.9405,13734.0
2019-05-21 15:20:00,17.38,17.39,17.37,17.39,22122.0,13.9405,13.9486,13.9325,13.9486,22122.0
2019-05-21 15:30:00,17.39,17.4,17.38,17.4,30486.0,13.9486,13.9566,13.9405,13.9566,30486.0
2019-05-21 15:40:00,17.4,17.4,17.37,17.38,77217.0,13.9566,13.9566,13.9325,13.9405,77217.0
2019-05-21 15:50:00,17.38,17.38,17.37,17.38,125307.0,13.9405,13.9405,13.9325,13.9405,125307.0
2019-05-22 09:30:00,17.3,17.31,17.28,17.29,128949.0,13.8764,13.8844,13.8603,13.8684,128949.0
2019-05-22 09:40:00,17.3,17.3,17.28,17.29,44286.0,13.8764,13.8764,13.8603,13.8684,44286.0
2019-05-22 09:50:00,17.29,17.32,17.29,17.32,30366.0,13.8684,13.8924,13.8684,13.8924,30366.0
2019-05-22 10:00:00,17.32,17.32,17.3,17.3,14547.0,13.8924,13.8924,13.8764,13.8764,14547.0
2019-05-22 10:10:00,17.3,17.34,17.29,17.31,83808.0,13.8764,13.9085,13.8684,13.8844,83808.0
2019-05-22 10:20:00,17.32,17.33,17.31,17.32,11985.0,13.8924,13.9004,13.8844,13.8924,11985.0
2019-05-22 10:30:00,17.32,17.32,17.29,17.3,38646.0,13.8924,13.8924,13.8684,13.8764,38646.0
2019-05-22 10:40:00,17.29,17.3,17.29,17.3,11958.0,13.8684,13.8764,13.8684,13.8764,11958.0
2019-05-22 10:50:00,17.3,17.31,17.28,17.29,16236.0,13.8764,13.8844,13.8603,13.8684,16236.0
2019-05-22 11:00:00,17.29,17.29,17.28,17.28,10815.0,13.8684,13.8684,13.8603,13.8603,10815.0
2019-05-22 11:10:00,17.28,17.3,17.28,17.3,26022.0,13.8603,13.8764,13.8603,13.8764,26022.0
2019-05-22 11:20:00,17.3,17.32,17.29,17.32,30522.0,13.8764,13.8924,13.8684,13.8924,30522.0
2019-05-22 11:30:00,17.33,17.33,17.3,17.3,28776.0,13.9004,13.9004,13.8764,13.8764,28776.0
2019-05-22 11:40:00,17.3,17.31,17.29,17.3,30741.0,13.8764,13.8844,13.8684,13.8764,30741.0
2019-05-22 11:50:00,17.31,17.32,17.3,17.31,29040.0,13.8844,13.8924,13.8764,13.8844,29040.0
2019-05-22 12:00:00,17.31,17.32,17.31,17.31,28176.0,13.8844,13.8924,13.8844,13.8844,28176.0
2019-05-22 12:10:00,17.3,17.31,17.29,17.31,7542.0,13.8764,13.8844,13.8684,13.8844,7542.0
2019-05-22 12:20:00,17.31,17.31,17.29,17.29,26967.0,13.8844,13.8844,13.8684,13.8684,26967.0
2019-05-22 12:30:00,17.29,17.29,17.27,17.28,13944.0,13.8684,13.8684,13.8523,13.8603,13944.0
2019-05-22 12:40:00,17.28,17.28,17.27,17.27,20403.0,13.8603,13.8603,13.8523,13.8523,20403.0
2019-05-22 12:50:00,17.27,17.28,17.27,17.27,6738.0,13.8523,13.8603,13.8523,13.8523,6738.0
2019-05-22 13:00:00,17.27,17.28,17.26,17.26,26169.0,13.8523,13.8603,13.8443,13.8443,26169.0
2019-05-22 13:10:00,17.26,17.28,17.26,17.28,61833.0,13.8443,13.8603,13.8443,13.8603,61833.0
2019-05-22 13:20:00,17.28,17.28,17.27,17.28,122724.0,13.8603,13.8603,13.8523,13.8603,122724.0
2019-05-22 13:30:00,17.28,17.28,17.28,17.28,23781.0,13.8603,13.8603,13.8603,13.8603,23781.0
2019-05-22 13:40:00,17.29,17.3,17.28,17.29,36501.0,13.8684,13.8764,13.8603,13.8684,36501.0
2019-05-22 13:50:00,17.3,17.31,17.29,17.3,15738.0,13.8764,13.8844,13.8684,13.8764,15738.0
2019-05-22 14:00:00,17.3,17.3,17.28,17.3,18162.0,13.8764,13.8764,13.8603,13.8764,18162.0
2019-05-22 14:10:00,17.3,17.3,17.29,17.29,17292.0,13.8764,13.8764,13.8684,13.8684,17292.0
2019-05-22 14:20:00,17.3,17.31,17.3,17.3,16629.0,13.8764,13.8844,13.8764,13.8764,16629.0
2019-05-22 14:30:00,17.3,17.32,17.3,17.32,23535.0,13.8764,13.8924,13.8764,13.8924,23535.0
2019-05-22 14:40:00,17.32,17.33,17.32,17.33,23562.0,13.8924,13.9004,13.8924,13.9004,23562.0
2019-05-22 14:50:00,17.33,17.33,17.32,17.33,41895.0,13.9004,13.9004,13.8924,13.9004,41895.0
2019-05-22 15:00:00,17.33,17.34,17.32,17.33,46710.0,13.9004,13.9085,13.8924,13.9004,46710.0
2019-05-22 15:10:00,17.33,17.33,17.31,17.32,9213.0,13.9004,13.9004,13.8844,13.8924,9213.0
2019-05-22 15:20:00,17.32,17.33,17.32,17.33,19818.0,13.8924,13.9004,13.8924,13.9004,19818.0
2019-05-22 15:30:00,17.33,17.33,17.32,17.32,24888.0,13.9004,13.9004,13.8924,13.8924,24888.0
2019-05-22 15:40:00,17.32,17.33,17.32,17.32,66894.0,13.8924,13.9004,13.8924,13.8924,66894.0
2019-05-22 15:50:00,17.32,17.32,17.3,17.3,61686.0,13.8924,13.8924,13.8764,13.8764,61686.0
2019-05-23 09:30:00,17.19,17.2,17.09,17.1,214224.0,13.7881,13.7962,13.7079,13.716,214224.0
2019-05-23 09:40:00,17.09,17.1,17.08,17.09,123960.0,13.7079,13.716,13.6999,13.7079,123960.0
2019-05-23 09:50:00,17.08,17.08,17.06,17.08,58290.0,13.6999,13.6999,13.6839,13.6999,58290.0
2019-05-23 10:00:00,17.08,17.11,17.07,17.09,43401.0,13.6999,13.724,13.6919,13.7079,43401.0
2019-05-23 10:10:00,17.09,17.11,17.08,17.1,37956.0,13.7079,13.724,13.6999,13.716,37956.0
2019-05-23 10:20:00,17.11,17.12,17.08,17.11,38634.0,13.724,13.732,13.6999,13.724,38634.0
2019-05-23 10:30:00,17.11,17.13,17.11,17.13,24291.0,13.724,13.74,13.724,13.74,24291.0
2019-05-23 10:40:00,17.13,17.14,17.12,17.13,19443.0,13.74,13.748,13.732,13.74,19443.0
2019-05-23 10:50:00,17.13,17.16,17.13,17.14,17037.0,13.74,13.7641,13.74,13.748,17037.0
2019-05-23 11:00:00,17.14,17.15,17.11,17.13,28488.0,13.748,13.7561,13.724,13.74,28488.0
2019-05-23 11:10:00,17.12,17.13,17.11,17.12,14127.0,13.732,13.74,13.724,13.732,14127.0
2019-05-23 11:20:00,17.12,17.14,17.11,17.12,20205.0,13.732,13.748,13.724,13.732,20205.0
2019-05-23 11:30:00,17.12,17.12,17.1,17.11,16923.0,13.732,13.732,13.716,13.724,16923.0
2019-05-23 11:40:00,17.11,17.11,17.09,17.1,32403.0,13.724,13.724,13.7079,13.716,32403.0
2019-05-23 11:50:00,17.1,17.1,17.07,17.08,25938.0,13.716,13.716,13.6919,13.6999,25938.0
2019-05-23 12:00:00,17.08,17.11,17.08,17.1,41883.0,13.6999,13.724,13.6999,13.716,41883.0
2019-05-23 12:10:00,17.08,17.1,17.07,17.09,148239.0,13.6999,13.716,13.6919,13.7079,148239.0
2019-05-23 12:20:00,17.08,17.1,17.08,17.1,77403.0,13.6999,13.716,13.6999,13.716,77403.0
2019-05-23 12:30:00,17.1,17.1,17.08,17.08,26010.0,13.716,13.716,13.6999,13.6999,26010.0
2019-05-23 12:40:00,17.09,17.09,17.08,17.08,26742.0,13.7079,13.7079,13.6999,13.6999,26742.0
2019-05-23 12:50:00,17.08,17.08,17.05,17.05,50916.0,13.6999,13.6999,13.6759,13.6759,50916.0
2019-05-23 13:00:00,17.05,17.06,17.04,17.06,23316.0,13.6759,13.6839,13.6678,13.6839,23316.0
2019-05-23 13:10:00,17.06,17.06,17.04,17.05,23880.0,13.6839,13.6839,13.6678,13.6759,23880.0
2019-05-23 13:20:00,17.04,17.07,17.04,17.06,26610.0,13.6678,13.6919,13.6678,13.6839,26610.0
2019-05-23 13:30:00,17.06,17.07,17.06,17.07,18408.0,13.6839,13.6919,13.6839,13.6919,18408.0
2019-05-23 13:40:00,17.08,17.08,17.06,17.06,38151.0,13.6999,13.6999,13.6839,13.6839,38151.0
2019-05-23 13:50:00,17.06,17.07,17.05,17.06,91518.0,13.6839,13.6919,13.6759,13.6839,91518.0
2019-05-23 14:00:00,17.07,17.07,17.05,17.05,47847.0,13.6919,13.6919,13.6759,13.6759,47847.0
2019-05-23 14:10:00,17.05,17.06,17.04,17.06,23394.0,13.6759,13.6839,13.6678,13.6839,23394.0
2019-05-23 14:20:00,17.06,17.07,17.04,17.04,22872.0,13.6839,13.6919,13.6678,13.6678,22872.0
2019-05-23 14:30:00,17.05,17.06,17.04,17.04,66372.0,13.6759,13.6839,13.6678,13.6678,66372.0
2019-05-23 14:40:00,17.05,17.05,17.03,17.03,87732.0,13.6759,13.6759,13.6598,13.6598,87732.0
2019-05-23 14:50:00,17.03,17.04,17.03,17.04,42963.0,13.6598,13.6678,13.6598,13.6678,42963.0
2019-05-23 15:00:00,17.04,17.04,17.03,17.04,31656.0,13.6678,13.6678,13.6598,13.6678,31656.0
2019-05-23 15:10:00,17.05,17.08,17.04,17.07,211605.0,13.6759,13.6999,13.6678,13.6919,211605.0
2019-05-23 15:20:00,17.07,17.13,17.07,17.13,121968.0,13.6919,13.74,13.6919,13.74,121968.0
2019-05-23 15:30:00,17.12,17.14,17.11,17.12,52401.0,13.732,13.748,13.724,13.732,52401.0
2019-05-23 15:40:00,17.12,17.12,17.08,17.09,112686.0,13.732,13.732,13.6999,13.7079,112686.0
2019-05-23 15:50:00,17.09,17.15,17.09,17.14,224595.0,13.7079,13.7561,13.7079,13.748,224595.0
2019-05-24 09:30:00,17.21,17.23,17.19,17.2,81798.0,13.8042,13.8202,13.7881,13.7962,81798.0
2019-05-24 09:40:00,17.19,17.19,17.16,17.17,56466.0,13.7881,13.7881,13.7641,13.7721,56466.0
2019-05-24 09:50:00,17.17,17.18,17.16,17.17,68883.0,13.7721,13.7801,13.7641,13.7721,68883.0
2019-05-24 10:00:00,17.17,17.18,17.15,17.15,29670.0,13.7721,13.7801,13.7561,13.7561,29670.0
2019-05-24 10:10:00,17.14,17.16,17.14,17.16,59214.0,13.748,13.7641,13.748,13.7641,59214.0
2019-05-24 10:20:00,17.15,17.16,17.14,17.14,17751.0,13.7561,13.7641,13.748,13.748,17751.0
2019-05-24 10:30:00,17.13,17.14,17.13,17.14,34185.0,13.74,13.748,13.74,13.748,34185.0
2019-05-24 10:40:00,17.13,17.14,17.11,17.11,29772.0,13.74,13.748,13.724,13.724,29772.0
2019-05-24 10:50:00,17.11,17.12,17.09,17.09,25209.0,13.724,13.732,13.7079,13.7079,25209.0
2019-05-24 11:00:00,17.09,17.1,17.08,17.08,27357.0,13.7079,13.716,13.6999,13.6999,27357.0
2019-05-24 11:10:00,17.09,17.09,17.07,17.07,18612.0,13.7079,13.7079,13.6919,13.6919,18612.0
2019-05-24 11:20:00,17.07,17.09,17.07,17.09,37236.0,13.6919,13.7079,13.6919,13.7079,37236.0
2019-05-24 11:30:00,17.09,17.12,17.09,17.11,10155.0,13.7079,13.732,13.7079,13.724,10155.0
2019-05-24 11:40:00,17.11,17.12,17.11,17.12,44205.0,13.724,13.732,13.724,13.732,44205.0
2019-05-24 11:50:00,17.12,17.12,17.11,17.12,15483.0,13.732,13.732,13.724,13.732,15483.0
2019-05-24 12:00:00,17.11,17.12,17.11,17.12,25968.0,13.724,13.732,13.724,13.732,25968.0
2019-05-24 12:10:00,17.12,17.12,17.1,17.11,23139.0,13.732,13.732,13.716,13.724,23139.0
2019-05-24 12:20:00,17.11,17.13,17.11,17.12,14850.0,13.724,13.74,13.724,13.732,14850.0
2019-05-24 12:30:00,17.12,17.14,17.12,17.14,123624.0,13.732,13.748,13.732,13.748,123624.0
2019-05-24 12:40:00,17.15,17.15,17.14,17.14,11103.0,13.7561,13.7561,13.748,13.748,11103.0
2019-05-24 12:50:00,17.14,17.15,17.13,17.15,20358.0,13.748,13.7561,13.74,13.7561,20358.0
2019-05-24 13:00:00,17.16,17.16,17.15,17.15,19410.0,13.7641,13.7641,13.7561,13.7561,19410.0
2019-05-24 13:10:00,17.15,17.15,17.14,17.15,43848.0,13.7561,13.7561,13.748,13.7561,43848.0
2019-05-24 13:20:00,17.15,17.16,17.14,17.14,11340.0,13.7561,13.7641,13.748,13.748,11340.0
2019-05-24 13:30:00,17.14,17.15,17.14,17.15,68460.0,13.748,13.7561,13.748,13.7561,68460.0
2019-05-24 13:40:00,17.15,17.16,17.14,17.16,25758.0,13.7561,13.7641,13.748,13.7641,25758.0
2019-05-24 13:50:00,17.15,17.16,17.14,17.14,16494.0,13.7561,13.7641,13.748,13.748,16494.0
2019-05-24 14:00:00,17.14,17.15,17.13,17.14,25257.0,13.748,13.7561,13.74,13.748,25257.0
2019-05-24 14:10:00,17.14,17.14,17.13,17.13,8931.0,13.748,13.748,13.74,13.74,8931.0
2019-05-24 14:20:00,17.14,17.14,17.13,17.14,16482.0,13.748,13.748,13.74,13.748,16482.0
2019-05-24 14:30:00,17.14,17.15,17.13,17.14,58134.0,13.748,13.7561,13.74,13.748,58134.0
2019-05-24 14:40:00,17.15,17.15,17.14,17.14,6936.0,13.7561,13.7561,13.748,13.748,6936.0
2019-05-24 14:50:00,17.14,17.14,17.13,17.14,8322.0,13.748,13.748,13.74,13.748,8322.0
2019-05-24 15:00:00,17.14,17.15,17.14,17.15,24606.0,13.748,13.7561,13.748,13.7561,24606.0
2019-05-24 15:10:00,17.15,17.15,17.14,17.15,28047.0,13.7561,13.7561,13.748,13.7561,28047.0
2019-05-24 15:20:00,17.14,17.16,17.14,17.15,18837.0,13.748,13.7641,13.748,13.7561,18837.0
2019-05-24 15:30:00,17.15,17.15,17.14,17.15,13437.0,13.7561,13.7561,13.748,13.7561,13437.0
2019-05-24 15:40:00,17.15,17.16,17.14,17.14,53412.0,13.7561,13.7641,13.748,13.748,53412.0
2019-05-24 15:50:00,17.15,17.16,17.13,17.13,67269.0,13.7561,13.7641,13.74,13.74,67269.0
2019-05-28 09:30:00,17.16,17.17,17.14,17.15,176505.0,13.7641,13.7721,13.748,13.7561,176505.0
2019-05-28 09:40:00,17.16,17.17,17.15,17.16,56871.0,13.7641,13.7721,13.7561,13.7641,56871.0
2019-05-28 09:50:00,17.16,17.16,17.13,17.13,58170.0,13.7641,13.7641,13.74,13.74,58170.0
2019-05-28 10:00:00,17.12,17.13,17.11,17.11,21861.0,13.732,13.74,13.724,13.724,21861.0
2019-05-28 10:10:00,17.11,17.11,17.07,17.08,24234.0,13.724,13.724,13.6919,13.6999,24234.0
2019-05-28 10:20:00,17.08,17.09,17.08,17.08,15195.0,13.6999,13.7079,13.6999,13.6999,15195.0
2019-05-28 10:30:00,17.09,17.09,17.06,17.06,24816.0,13.7079,13.7079,13.6839,13.6839,24816.0
2019-05-28 10:40:00,17.06,17.07,17.05,17.06,22962.0,13.6839,13.6919,13.6759,13.6839,22962.0
2019-05-28 10:50:00,17.05,17.06,17.04,17.06,62268.0,13.6759,13.6839,13.6678,13.6839,62268.0
2019-05-28 11:00:00,17.05,17.07,17.05,17.07,27282.0,13.6759,13.6919,13.6759,13.6919,27282.0
2019-05-28 11:10:00,17.06,17.09,17.06,17.08,20415.0,13.6839,13.7079,13.6839,13.6999,20415.0
2019-05-28 11:20:00,17.08,17.08,17.04,17.04,26016.0,13.6999,13.6999,13.6678,13.6678,26016.0
2019-05-28 11:30:00,17.03,17.05,17.02,17.04,20949.0,13.6598,13.6759,13.6518,13.6678,20949.0
2019-05-28 11:40:00,17.05,17.06,17.05,17.05,31551.0,13.6759,13.6839,13.6759,13.6759,31551.0
2019-05-28 11:50:00,17.04,17.06,17.03,17.06,174660.0,13.6678,13.6839,13.6598,13.6839,174660.0
2019-05-28 12:00:00,17.05,17.07,17.05,17.06,7746.0,13.6759,13.6919,13.6759,13.6839,7746.0
2019-05-28 12:10:00,17.06,17.07,17.06,17.06,10194.0,13.6839,13.6919,13.6839,13.6839,10194.0
2019-05-28 12:20:00,17.06,17.07,17.06,17.06,30978.0,13.6839,13.6919,13.6839,13.6839,30978.0
2019-05-28 12:30:00,17.07,17.07,17.05,17.06,17415.0,13.6919,13.6919,13.6759,13.6839,17415.0
2019-05-28 12:40:00,17.06,17.06,17.04,17.06,7944.0,13.6839,13.6839,13.6678,13.6839,7944.0
2019-05-28 12:50:00,17.06,17.06,17.04,17.04,21966.0,13.6839,13.6839,13.6678,13.6678,21966.0
2019-05-28 13:00:00,17.04,17.05,17.04,17.04,20343.0,13.6678,13.6759,13.6678,13.6678,20343.0
2019-05-28 13:10:00,17.04,17.04,17.03,17.03,13020.0,13.6678,13.6678,13.6598,13.6598,13020.0
2019-05-28 13:20:00,17.04,17.04,17.02,17.03,59787.0,13.6678,13.6678,13.6518,13.6598,59787.0
2019-05-28 13:30:00,17.03,17.04,17.02,17.03,26706.0,13.6598,13.6678,13.6518,13.6598,26706.0
2019-05-28 13:40:00,17.04,17.04,17.03,17.03,7722.0,13.6678,13.6678,13.6598,13.6598,7722.0
2019-05-28 13:50:00,17.03,17.03,17.02,17.02,16392.0,13.6598,13.6598,13.6518,13.6518,16392.0
2019-05-28 14:00:00,17.02,17.02,17.0,17.0,84618.0,13.6518,13.6518,13.6357,13.6357,84618.0
2019-05-28 14:10:00,17.01,17.01,17.0,17.0,54408.0,13.6438,13.6438,13.6357,13.6357,54408.0
2019-05-28 14:20:00,17.0,17.0,16.99,16.99,16131.0,13.6357,13.6357,13.6277,13.6277,16131.0
2019-05-28 14:30:00,16.98,17.0,16.98,16.99,12414.0,13.6197,13.6357,13.6197,13.6277,12414.0
2019-05-28 14:40:00,16.99,16.99,16.97,16.98,50046.0,13.6277,13.6277,13.6117,13.6197,50046.0
2019-05-28 14:50:00,16.97,16.97,16.96,16.97,46113.0,13.6117,13.6117,13.6037,13.6117,46113.0
2019-05-28 15:00:00,16.97,16.97,16.95,16.96,38004.0,13.6117,13.6117,13.5956,13.6037,38004.0
2019-05-28 15:10:00,16.95,16.96,16.94,16.96,67788.0,13.5956,13.6037,13.5876,13.6037,67788.0
2019-05-28 15:20:00,16.96,16.96,16.93,16.93,87054.0,13.6037,13.6037,13.5796,13.5796,87054.0
2019-05-28 15:30:00,16.94,16.94,16.89,16.9,109641.0,13.5876,13.5876,13.5475,13.5555,109641.0
2019-05-28 15:40:00,16.89,16.9,16.88,16.89,61194.0,13.5475,13.5555,13.5395,13.5475,61194.0
2019-05-28 15:50:00,16.89,16.9,16.87,16.87,133041.0,13.5475,13.5555,13.5315,13.5315,133041.0
2019-05-29 09:30:00,16.79,16.8,16.75,16.76,161793.0,13.4673,13.4753,13.4352,13.4432,161793.0
2019-05-29 09:40:00,16.76,16.8,16.75,16.77,91407.0,13.4432,13.4753,13.4352,13.4513,91407.0
2019-05-29 09:50:00,16.77,16.78,16.75,16.77,40539.0,13.4513,13.4593,13.4352,13.4513,40539.0
2019-05-29 10:00:00,16.79,16.8,16.77,16.79,70464.0,13.4673,13.4753,13.4513,13.4673,70464.0
2019-05-29 10:10:00,16.79,16.83,16.78,16.83,74928.0,13.4673,13.4994,13.4593,13.4994,74928.0
2019-05-29 10:20:00,16.83,16.84,16.82,16.84,68550.0,13.4994,13.5074,13.4914,13.5074,68550.0
2019-05-29 10:30:00,16.84,16.85,16.83,16.83,40422.0,13.5074,13.5154,13.4994,13.4994,40422.0
2019-05-29 10:40:00,16.82,16.83,16.8,16.81,39225.0,13.4914,13.4994,13.4753,13.4833,39225.0
2019-05-29 10:50:00,16.81,16.81,16.79,16.8,48531.0,13.4833,13.4833,13.4673,13.4753,48531.0
2019-05-29 11:00:00,16.79,16.82,16.78,16.82,41547.0,13.4673,13.4914,13.4593,13.4914,41547.0
2019-05-29 11:10:00,16.81,16.81,16.77,16.79,57036.0,13.4833,13.4833,13.4513,13.4673,57036.0
2019-05-29 11:20:00,16.78,16.78,16.75,16.76,32103.0,13.4593,13.4593,13.4352,13.4432,32103.0
2019-05-29 11:30:00,16.76,16.77,16.73,16.74,88323.0,13.4432,13.4513,13.4192,13.4272,88323.0
2019-05-29 11:40:00,16.73,16.74,16.71,16.73,56034.0,13.4192,13.4272,13.4031,13.4192,56034.0
2019-05-29 11:50:00,16.72,16.73,16.69,16.71,98667.0,13.4112,13.4192,13.3871,13.4031,98667.0
2019-05-29 12:00:00,16.71,16.75,16.71,16.75,67023.0,13.4031,13.4352,13.4031,13.4352,67023.0
2019-05-29 12:10:00,16.75,16.76,16.74,16.75,282354.0,13.4352,13.4432,13.4272,13.4352,282354.0
2019-05-29 12:20:00,16.75,16.78,16.74,16.78,189969.0,13.4352,13.4593,13.4272,13.4593,189969.0
2019-05-29 12:30:00,16.77,16.79,16.77,16.78,57306.0,13.4513,13.4673,13.4513,13.4593,57306.0
2019-05-29 12:40:00,16.79,16.8,16.78,16.79,50781.0,13.4673,13.4753,13.4593,13.4673,50781.0
2019-05-29 12:50:00,16.79,16.79,16.77,16.77,37752.0,13.4673,13.4673,13.4513,13.4513,37752.0
2019-05-29 13:00:00,16.77,16.82,16.75,16.82,36681.0,13.4513,13.4914,13.4352,13.4914,36681.0
2019-05-29 13:10:00,16.82,16.83,16.8,16.8,39714.0,13.4914,13.4994,13.4753,13.4753,39714.0
2019-05-29 13:20:00,16.8,16.81,16.79,16.81,35307.0,13.4753,13.4833,13.4673,13.4833,35307.0
2019-05-29 13:30:00,16.81,16.82,16.81,16.82,14538.0,13.4833,13.4914,13.4833,13.4914,14538.0
2019-05-29 13:40:00,16.82,16.82,16.81,16.82,15561.0,13.4914,13.4914,13.4833,13.4914,15561.0
2019-05-29 13:50:00,16.82,16.83,16.8,16.81,45999.0,13.4914,13.4994,13.4753,13.4833,45999.0
2019-05-29 14:00:00,16.81,16.82,16.8,16.8,29493.0,13.4833,13.4914,13.4753,13.4753,29493.0
2019-05-29 14:10:00,16.81,16.81,16.79,16.8,71895.0,13.4833,13.4833,13.4673,13.4753,71895.0
2019-05-29 14:20:00,16.8,16.82,16.8,16.82,31542.0,13.4753,13.4914,13.4753,13.4914,31542.0
2019-05-29 14:30:00,16.82,16.82,16.78,16.78,62049.0,13.4914,13.4914,13.4593,13.4593,62049.0
2019-05-29 14:40:00,16.78,16.78,16.76,16.77,34656.0,13.4593,13.4593,13.4432,13.4513,34656.0
2019-05-29 14:50:00,16.77,16.78,16.75,16.77,32538.0,13.4513,13.4593,13.4352,13.4513,32538.0
2019-05-29 15:00:00,16.77,16.77,16.74,16.76,59766.0,13.4513,13.4513,13.4272,13.4432,59766.0
2019-05-29 15:10:00,16.76,16.78,16.76,16.76,31788.0,13.4432,13.4593,13.4432,13.4432,31788.0
2019-05-29 15:20:00,16.77,16.79,16.76,16.79,30879.0,13.4513,13.4673,13.4432,13.4673,30879.0
2019-05-29 15:30:00,16.79,16.85,16.79,16.84,106161.0,13.4673,13.5154,13.4673,13.5074,106161.0
2019-05-29 15:40:00,16.85,16.85,16.82,16.83,74277.0,13.5154,13.5154,13.4914,13.4994,74277.0
2019-05-29 15:50:00,16.83,16.84,16.8,16.83,70635.0,13.4994,13.5074,13.4753,13.4994,70635.0
2019-05-30 09:30:00,16.85,16.91,16.85,16.91,52020.0,13.5154,13.5636,13.5154,13.5636,52020.0
2019-05-30 09:40:00,16.91,16.91,16.89,16.9,76950.0,13.5636,13.5636,13.5475,13.5555,76950.0
2019-05-30 09:50:00,16.9,16.91,16.89,16.9,27372.0,13.5555,13.5636,13.5475,13.5555,27372.0
2019-05-30 10:00:00,16.9,16.91,16.88,16.88,58041.0,13.5555,13.5636,13.5395,13.5395,58041.0
2019-05-30 10:10:00,16.88,16.89,16.87,16.88,36216.0,13.5395,13.5475,13.5315,13.5395,36216.0
2019-05-30 10:20:00,16.88,16.89,16.88,16.89,35109.0,13.5395,13.5475,13.5395,13.5475,35109.0
2019-05-30 10:30:00,16.89,16.91,16.89,16.89,22566.0,13.5475,13.5636,13.5475,13.5475,22566.0
2019-05-30 10:40:00,16.89,16.89,16.87,16.87,8949.0,13.5475,13.5475,13.5315,13.5315,8949.0
2019-05-30 10:50:00,16.87,16.87,16.84,16.85,32880.0,13.5315,13.5315,13.5074,13.5154,32880.0
2019-05-30 11:00:00,16.85,16.85,16.82,16.85,11073.0,13.5154,13.5154,13.4914,13.5154,11073.0
2019-05-30 11:10:00,16.85,16.86,16.84,16.84,15750.0,13.5154,13.5235,13.5074,13.5074,15750.0
2019-05-30 11:20:00,16.84,16.84,16.83,16.84,25443.0,13.5074,13.5074,13.4994,13.5074,25443.0
2019-05-30 11:30:00,16.84,16.84,16.81,16.83,48264.0,13.5074,13.5074,13.4833,13.4994,48264.0
2019-05-30 11:40:00,16.83,16.83,16.81,16.82,31575.0,13.4994,13.4994,13.4833,13.4914,31575.0
2019-05-30 11:50:00,16.83,16.83,16.81,16.83,24750.0,13.4994,13.4994,13.4833,13.4994,24750.0
2019-05-30 12:00:00,16.83,16.84,16.83,16.83,24438.0,13.4994,13.5074,13.4994,13.4994,24438.0
2019-05-30 12:10:00,16.84,16.85,16.83,16.84,18810.0,13.5074,13.5154,13.4994,13.5074,18810.0
2019-05-30 12:20:00,16.84,16.86,16.84,16.85,143697.0,13.5074,13.5235,13.5074,13.5154,143697.0
2019-05-30 12:30:00,16.84,16.87,16.84,16.87,65763.0,13.5074,13.5315,13.5074,13.5315,65763.0
2019-05-30 12:40:00,16.87,16.89,16.87,16.88,18807.0,13.5315,13.5475,13.5315,13.5395,18807.0
2019-05-30 12:50:00,16.89,16.89,16.87,16.88,44037.0,13.5475,13.5475,13.5315,13.5395,44037.0
2019-05-30 13:00:00,16.88,16.89,16.87,16.87,11898.0,13.5395,13.5475,13.5315,13.5315,11898.0
2019-05-30 13:10:00,16.87,16.88,16.86,16.87,7383.0,13.5315,13.5395,13.5235,13.5315,7383.0
2019-05-30 13:20:00,16.87,16.87,16.85,16.85,14664.0,13.5315,13.5315,13.5154,13.5154,14664.0
2019-05-30 13:30:00,16.85,16.85,16.84,16.84,21495.0,13.5154,13.5154,13.5074,13.5074,21495.0
2019-05-30 13:40:00,16.84,16.85,16.84,16.84,33843.0,13.5074,13.5154,13.5074,13.5074,33843.0
2019-05-30 13:50:00,16.84,16.85,16.84,16.85,8019.0,13.5074,13.5154,13.5074,13.5154,8019.0
2019-05-30 14:00:00,16.85,16.86,16.85,16.85,11670.0,13.5154,13.5235,13.5154,13.5154,11670.0
2019-05-30 14:10:00,16.85,16.86,16.84,16.85,18717.0,13.5154,13.5235,13.5074,13.5154,18717.0
2019-05-30 14:20:00,16.85,16.85,16.82,16.83,21492.0,13.5154,13.5154,13.4914,13.4994,21492.0
2019-05-30 14:30:00,16.82,16.82,16.79,16.8,25848.0,13.4914,13.4914,13.4673,13.4753,25848.0
2019-05-30 14:40:00,16.8,16.82,16.8,16.82,41112.0,13.4753,13.4914,13.4753,13.4914,41112.0
2019-05-30 14:50:00,16.82,16.85,16.82,16.84,28563.0,13.4914,13.5154,13.4914,13.5074,28563.0
2019-05-30 15:00:00,16.84,16.84,16.81,16.82,41256.0,13.5074,13.5074,13.4833,13.4914,41256.0
2019-05-30 15:10:00,16.83,16.84,16.83,16.83,38409.0,13.4994,13.5074,13.4994,13.4994,38409.0
2019-05-30 15:20:00,16.83,16.86,16.82,16.85,20016.0,13.4994,13.5235,13.4914,13.5154,20016.0
2019-05-30 15:30:00,16.84,16.88,16.83,16.87,46758.0,13.5074,13.5395,13.4994,13.5315,46758.0
2019-05-30 15:40:00,16.87,16.87,16.85,16.86,49920.0,13.5315,13.5315,13.5154,13.5235,49920.0
2019-05-30 15:50:00,16.86,16.87,16.86,16.87,204048.0,13.5235,13.5315,13.5235,13.5315,204048.0
2019-05-31 09:30:00,16.71,16.72,16.66,16.67,422943.0,13.4031,13.4112,13.363,13.3711,422943.0
2019-05-31 09:40:00,16.66,16.67,16.64,16.64,100440.0,13.363,13.3711,13.347,13.347,100440.0
2019-05-31 09:50:00,16.64,16.67,16.64,16.67,55485.0,13.347,13.3711,13.347,13.3711,55485.0
2019-05-31 10:00:00,16.67,16.69,16.66,16.68,96456.0,13.3711,13.3871,13.363,13.3791,96456.0
2019-05-31 10:10:00,16.68,16.69,16.67,16.68,17937.0,13.3791,13.3871,13.3711,13.3791,17937.0
2019-05-31 10:20:00,16.69,16.7,16.68,16.69,52821.0,13.3871,13.3951,13.3791,13.3871,52821.0
2019-05-31 10:30:00,16.7,16.71,16.69,16.71,55278.0,13.3951,13.4031,13.3871,13.4031,55278.0
2019-05-31 10:40:00,16.7,16.71,16.68,16.71,28170.0,13.3951,13.4031,13.3791,13.4031,28170.0
2019-05-31 10:50:00,16.71,16.72,16.7,16.71,23946.0,13.4031,13.4112,13.3951,13.4031,23946.0
2019-05-31 11:00:00,16.7,16.73,16.7,16.72,74088.0,13.3951,13.4192,13.3951,13.4112,74088.0
2019-05-31 11:10:00,16.72,16.74,16.72,16.73,10176.0,13.4112,13.4272,13.4112,13.4192,10176.0
2019-05-31 11:20:00,16.74,16.75,16.73,16.75,27684.0,13.4272,13.4352,13.4192,13.4352,27684.0
2019-05-31 11:30:00,16.76,16.76,16.73,16.73,34035.0,13.4432,13.4432,13.4192,13.4192,34035.0
2019-05-31 11:40:00,16.73,16.74,16.73,16.73,19449.0,13.4192,13.4272,13.4192,13.4192,19449.0
2019-05-31 11:50:00,16.73,16.73,16.72,16.73,36456.0,13.4192,13.4192,13.4112,13.4192,36456.0
2019-05-31 12:00:00,16.73,16.73,16.72,16.72,23070.0,13.4192,13.4192,13.4112,13.4112,23070.0
2019-05-31 12:10:00,16.72,16.72,16.71,16.72,47157.0,13.4112,13.4112,13.4031,13.4112,47157.0
2019-05-31 12:20:00,16.72,16.72,16.69,16.69,97740.0,13.4112,13.4112,13.3871,13.3871,97740.0
2019-05-31 12:30:00,16.69,16.7,16.68,16.68,344499.0,13.3871,13.3951,13.3791,13.3791,344499.0
2019-05-31 12:40:00,16.68,16.69,16.68,16.68,48270.0,13.3791,13.3871,13.3791,13.3791,48270.0
2019-05-31 12:50:00,16.68,16.69,16.66,16.67,84339.0,13.3791,13.3871,13.363,13.3711,84339.0
2019-05-31 13:00:00,16.67,16.68,16.67,16.68,18504.0,13.3711,13.3791,13.3711,13.3791,18504.0
2019-05-31 13:10:00,16.68,16.7,16.68,16.68,34716.0,13.3791,13.3951,13.3791,13.3791,34716.0
2019-05-31 13:20:00,16.68,16.68,16.68,16.68,21846.0,13.3791,13.3791,13.3791,13.3791,21846.0
2019-05-31 13:30:00,16.68,16.69,16.68,16.69,10209.0,13.3791,13.3871,13.3791,13.3871,10209.0
2019-05-31 13:40:00,16.69,16.69,16.68,16.69,18516.0,13.3871,13.3871,13.3791,13.3871,18516.0
2019-05-31 13:50:00,16.69,16.69,16.67,16.69,21813.0,13.3871,13.3871,13.3711,13.3871,21813.0
2019-05-31 14:00:00,16.69,16.69,16.66,16.66,28695.0,13.3871,13.3871,13.363,13.363,28695.0
2019-05-31 14:10:00,16.66,16.67,16.64,16.64,40074.0,13.363,13.3711,13.347,13.347,40074.0
2019-05-31 14:20:00,16.64,16.65,16.63,16.63,31989.0,13.347,13.355,13.339,13.339,31989.0
2019-05-31 14:30:00,16.63,16.63,16.61,16.62,23676.0,13.339,13.339,13.3229,13.331,23676.0
2019-05-31 14:40:00,16.63,16.67,16.63,16.66,34224.0,13.339,13.3711,13.339,13.363,34224.0
2019-05-31 14:50:00,16.66,16.68,16.66,16.66,59643.0,13.363,13.3791,13.363,13.363,59643.0
2019-05-31 15:00:00,16.66,16.66,16.64,16.64,26271.0,13.363,13.363,13.347,13.347,26271.0
2019-05-31 15:10:00,16.64,16.66,16.64,16.64,20361.0,13.347,13.363,13.347,13.347,20361.0
2019-05-31 15:20:00,16.64,16.64,16.62,16.64,54525.0,13.347,13.347,13.331,13.347,54525.0
2019-05-31 15:30:00,16.63,16.64,16.61,16.61,69915.0,13.339,13.347,13.3229,13.3229,69915.0
2019-05-31 15:40:00,16.62,16.64,16.61,16.64,85635.0,13.331,13.347,13.3229,13.347,85635.0
2019-05-31 15:50:00,16.64,16.65,16.62,16.62,108396.0,13.347,13.355,13.331,13.331,108396.0
2019-06-03 09:30:00,16.65,16.72,16.65,16.72,112422.0,13.355,13.4112,13.355,13.4112,112422.0
2019-06-03 09:40:00,16.73,16.74,16.69,16.7,95859.0,13.4192,13.4272,13.3871,13.3951,95859.0
2019-06-03 09:50:00,16.7,16.72,16.7,16.71,29538.0,13.3951,13.4112,13.3951,13.4031,29538.0
2019-06-03 10:00:00,16.7,16.75,16.68,16.74,49671.0,13.3951,13.4352,13.3791,13.4272,49671.0
2019-06-03 10:10:00,16.74,16.77,16.74,16.76,50622.0,13.4272,13.4513,13.4272,13.4432,50622.0
2019-06-03 10:20:00,16.77,16.81,16.77,16.81,27972.0,13.4513,13.4833,13.4513,13.4833,27972.0
2019-06-03 10:30:00,16.81,16.84,16.81,16.84,40632.0,13.4833,13.5074,13.4833,13.5074,40632.0
2019-06-03 10:40:00,16.84,16.85,16.83,16.83,48927.0,13.5074,13.5154,13.4994,13.4994,48927.0
2019-06-03 10:50:00,16.83,16.83,16.82,16.83,44136.0,13.4994,13.4994,13.4914,13.4994,44136.0
2019-06-03 11:00:00,16.84,16.84,16.8,16.8,30540.0,13.5074,13.5074,13.4753,13.4753,30540.0
2019-06-03 11:10:00,16.8,16.8,16.78,16.78,10032.0,13.4753,13.4753,13.4593,13.4593,10032.0
2019-06-03 11:20:00,16.78,16.79,16.77,16.78,8391.0,13.4593,13.4673,13.4513,13.4593,8391.0
2019-06-03 11:30:00,16.79,16.8,16.77,16.79,18843.0,13.4673,13.4753,13.4513,13.4673,18843.0
2019-06-03 11:40:00,16.78,16.79,16.76,16.77,139368.0,13.4593,13.4673,13.4432,13.4513,139368.0
2019-06-03 11:50:00,16.77,16.77,16.75,16.75,56490.0,13.4513,13.4513,13.4352,13.4352,56490.0
2019-06-03 12:00:00,16.75,16.76,16.73,16.73,43626.0,13.4352,13.4432,13.4192,13.4192,43626.0
2019-06-03 12:10:00,16.74,16.74,16.72,16.73,14403.0,13.4272,13.4272,13.4112,13.4192,14403.0
2019-06-03 12:20:00,16.72,16.73,16.71,16.71,15606.0,13.4112,13.4192,13.4031,13.4031,15606.0
2019-06-03 12:30:00,16.71,16.74,16.71,16.74,30768.0,13.4031,13.4272,13.4031,13.4272,30768.0
2019-06-03 12:40:00,16.73,16.75,16.72,16.74,37860.0,13.4192,13.4352,13.4112,13.4272,37860.0
2019-06-03 12:50:00,16.74,16.74,16.72,16.72,41883.0,13.4272,13.4272,13.4112,13.4112,41883.0
2019-06-03 13:00:00,16.73,16.73,16.71,16.73,18705.0,13.4192,13.4192,13.4031,13.4192,18705.0
2019-06-03 13:10:00,16.74,16.77,16.74,16.76,19275.0,13.4272,13.4513,13.4272,13.4432,19275.0
2019-06-03 13:20:00,16.76,16.84,16.75,16.8,117648.0,13.4432,13.5074,13.4352,13.4753,117648.0
2019-06-03 13:30:00,16.79,16.79,16.74,16.75,22152.0,13.4673,13.4673,13.4272,13.4352,22152.0
2019-06-03 13:40:00,16.75,16.79,16.74,16.77,142029.0,13.4352,13.4673,13.4272,13.4513,142029.0
2019-06-03 13:50:00,16.78,16.83,16.77,16.82,48969.0,13.4593,13.4994,13.4513,13.4914,48969.0
2019-06-03 14:00:00,16.83,16.85,16.81,16.85,36993.0,13.4994,13.5154,13.4833,13.5154,36993.0
2019-06-03 14:10:00,16.85,16.85,16.81,16.82,27942.0,13.5154,13.5154,13.4833,13.4914,27942.0
2019-06-03 14:20:00,16.83,16.83,16.81,16.82,8328.0,13.4994,13.4994,13.4833,13.4914,8328.0
2019-06-03 14:30:00,16.82,16.83,16.78,16.8,36207.0,13.4914,13.4994,13.4593,13.4753,36207.0
2019-06-03 14:40:00,16.8,16.8,16.79,16.79,47133.0,13.4753,13.4753,13.4673,13.4673,47133.0
2019-06-03 14:50:00,16.79,16.79,16.77,16.78,58122.0,13.4673,13.4673,13.4513,13.4593,58122.0
2019-06-03 15:00:00,16.78,16.78,16.75,16.76,88341.0,13.4593,13.4593,13.4352,13.4432,88341.0
2019-06-03 15:10:00,16.75,16.79,16.74,16.78,27015.0,13.4352,13.4673,13.4272,13.4593,27015.0
2019-06-03 15:20:00,16.77,16.81,16.76,16.76,48867.0,13.4513,13.4833,13.4432,13.4432,48867.0
2019-06-03 15:30:00,16.76,16.77,16.74,16.75,60672.0,13.4432,13.4513,13.4272,13.4352,60672.0
2019-06-03 15:40:00,16.76,16.79,16.76,16.77,63627.0,13.4432,13.4673,13.4432,13.4513,63627.0
2019-06-03 15:50:00,16.77,16.83,16.77,16.81,121182.0,13.4513,13.4994,13.4513,13.4833,121182.0
2019-06-04 09:30:00,16.98,17.05,16.98,17.01,137274.0,13.6197,13.6759,13.6197,13.6438,137274.0
2019-06-04 09:40:00,17.01,17.01,17.0,17.0,25110.0,13.6438,13.6438,13.6357,13.6357,25110.0
2019-06-04 09:50:00,17.0,17.01,16.98,17.01,39276.0,13.6357,13.6438,13.6197,13.6438,39276.0
2019-06-04 10:00:00,17.01,17.02,16.99,16.99,32601.0,13.6438,13.6518,13.6277,13.6277,32601.0
2019-06-04 10:10:00,17.0,17.02,16.99,17.02,117669.0,13.6357,13.6518,13.6277,13.6518,117669.0
2019-06-04 10:20:00,17.02,17.06,17.01,17.06,40020.0,13.6518,13.6839,13.6438,13.6839,40020.0
2019-06-04 10:30:00,17.05,17.06,17.04,17.04,69498.0,13.6759,13.6839,13.6678,13.6678,69498.0
2019-06-04 10:40:00,17.04,17.04,17.02,17.03,75630.0,13.6678,13.6678,13.6518,13.6598,75630.0
2019-06-04 10:50:00,17.03,17.05,17.03,17.05,56961.0,13.6598,13.6759,13.6598,13.6759,56961.0
2019-06-04 11:00:00,17.05,17.08,17.04,17.08,73827.0,13.6759,13.6999,13.6678,13.6999,73827.0
2019-06-04 11:10:00,17.08,17.08,17.07,17.07,16062.0,13.6999,13.6999,13.6919,13.6919,16062.0
2019-06-04 11:20:00,17.07,17.1,17.07,17.1,29691.0,13.6919,13.716,13.6919,13.716,29691.0
2019-06-04 11:30:00,17.09,17.11,17.09,17.1,54012.0,13.7079,13.724,13.7079,13.716,54012.0
2019-06-04 11:40:00,17.1,17.11,17.1,17.11,17565.0,13.716,13.724,13.716,13.724,17565.0
2019-06-04 11:50:00,17.11,17.11,17.1,17.1,120828.0,13.724,13.724,13.716,13.716,120828.0
2019-06-04 12:00:00,17.11,17.11,17.08,17.09,95166.0,13.724,13.724,13.6999,13.7079,95166.0
2019-06-04 12:10:00,17.08,17.09,17.08,17.09,38556.0,13.6999,13.7079,13.6999,13.7079,38556.0
2019-06-04 12:20:00,17.1,17.1,17.09,17.09,13296.0,13.716,13.716,13.7079,13.7079,13296.0
2019-06-04 12:30:00,17.1,17.1,17.08,17.09,8064.0,13.716,13.716,13.6999,13.7079,8064.0
2019-06-04 12:40:00,17.1,17.12,17.09,17.12,9816.0,13.716,13.732,13.7079,13.732,9816.0
2019-06-04 12:50:00,17.13,17.14,17.12,17.13,11778.0,13.74,13.748,13.732,13.74,11778.0
2019-06-04 13:00:00,17.12,17.13,17.12,17.12,29505.0,13.732,13.74,13.732,13.732,29505.0
2019-06-04 13:10:00,17.12,17.12,17.11,17.11,14577.0,13.732,13.732,13.724,13.724,14577.0
2019-06-04 13:20:00,17.1,17.12,17.1,17.12,13788.0,13.716,13.732,13.716,13.732,13788.0
2019-06-04 13:30:00,17.12,17.14,17.11,17.11,16128.0,13.732,13.748,13.724,13.724,16128.0
2019-06-04 13:40:00,17.11,17.12,17.11,17.12,1223550.0,13.724,13.732,13.724,13.732,1223550.0
2019-06-04 13:50:00,17.12,17.14,17.12,17.13,23271.0,13.732,13.748,13.732,13.74,23271.0
2019-06-04 14:00:00,17.13,17.13,17.11,17.12,19536.0,13.74,13.74,13.724,13.732,19536.0
2019-06-04 14:10:00,17.12,17.13,17.11,17.11,34824.0,13.732,13.74,13.724,13.724,34824.0
2019-06-04 14:20:00,17.11,17.11,17.1,17.1,8514.0,13.724,13.724,13.716,13.716,8514.0
2019-06-04 14:30:00,17.1,17.1,17.09,17.1,13362.0,13.716,13.716,13.7079,13.716,13362.0
2019-06-04 14:40:00,17.1,17.11,17.1,17.1,30759.0,13.716,13.724,13.716,13.716,30759.0
2019-06-04 14:50:00,17.1,17.11,17.09,17.09,22593.0,13.716,13.724,13.7079,13.7079,22593.0
2019-06-04 15:00:00,17.1,17.13,17.1,17.13,29835.0,13.716,13.74,13.716,13.74,29835.0
2019-06-04 15:10:00,17.12,17.13,17.12,17.12,47958.0,13.732,13.74,13.732,13.732,47958.0
2019-06-04 15:20:00,17.13,17.13,17.12,17.13,72939.0,13.74,13.74,13.732,13.74,72939.0
2019-06-04 15:30:00,17.13,17.13,17.12,17.12,41484.0,13.74,13.74,13.732,13.732,41484.0
2019-06-04 15:40:00,17.12,17.13,17.11,17.13,130824.0,13.732,13.74,13.724,13.74,130824.0
2019-06-04 15:50:00,17.12,17.16,17.12,17.16,138060.0,13.732,13.7641,13.732,13.7641,138060.0
2019-06-05 09:30:00,17.24,17.24,17.18,17.19,94212.0,13.8283,13.8283,13.7801,13.7881,94212.0
2019-06-05 09:40:00,17.19,17.19,17.14,17.14,91362.0,13.7881,13.7881,13.748,13.748,91362.0
2019-06-05 09:50:00,17.14,17.16,17.14,17.16,42237.0,13.748,13.7641,13.748,13.7641,42237.0
2019-06-05 10:00:00,17.18,17.19,17.14,17.15,33594.0,13.7801,13.7881,13.748,13.7561,33594.0
2019-06-05 10:10:00,17.15,17.16,17.15,17.16,24003.0,13.7561,13.7641,13.7561,13.7641,24003.0
2019-06-05 10:20:00,17.17,17.18,17.15,17.16,38463.0,13.7721,13.7801,13.7561,13.7641,38463.0
2019-06-05 10:30:00,17.15,17.16,17.13,17.15,38364.0,13.7561,13.7641,13.74,13.7561,38364.0
2019-06-05 10:40:00,17.15,17.15,17.12,17.13,12897.0,13.7561,13.7561,13.732,13.74,12897.0
2019-06-05 10:50:00,17.12,17.12,17.11,17.12,8400.0,13.732,13.732,13.724,13.732,8400.0
2019-06-05 11:00:00,17.13,17.16,17.13,17.15,16461.0,13.74,13.7641,13.74,13.7561,16461.0
2019-06-05 11:10:00,17.15,17.17,17.15,17.15,12069.0,13.7561,13.7721,13.7561,13.7561,12069.0
2019-06-05 11:20:00,17.16,17.19,17.15,17.18,23622.0,13.7641,13.7881,13.7561,13.7801,23622.0
2019-06-05 11:30:00,17.18,17.19,17.18,17.19,25986.0,13.7801,13.7881,13.7801,13.7881,25986.0
2019-06-05 11:40:00,17.18,17.18,17.16,17.17,20616.0,13.7801,13.7801,13.7641,13.7721,20616.0
2019-06-05 11:50:00,17.17,17.19,17.16,17.19,19164.0,13.7721,13.7881,13.7641,13.7881,19164.0
2019-06-05 12:00:00,17.19,17.19,17.18,17.18,39906.0,13.7881,13.7881,13.7801,13.7801,39906.0
2019-06-05 12:10:00,17.18,17.18,17.16,17.18,41409.0,13.7801,13.7801,13.7641,13.7801,41409.0
2019-06-05 12:20:00,17.18,17.2,17.17,17.2,19950.0,13.7801,13.7962,13.7721,13.7962,19950.0
2019-06-05 12:30:00,17.19,17.2,17.18,17.2,67278.0,13.7881,13.7962,13.7801,13.7962,67278.0
2019-06-05 12:40:00,17.19,17.21,17.19,17.2,14226.0,13.7881,13.8042,13.7881,13.7962,14226.0
2019-06-05 12:50:00,17.21,17.22,17.21,17.21,113382.0,13.8042,13.8122,13.8042,13.8042,113382.0
2019-06-05 13:00:00,17.21,17.24,17.21,17.24,22521.0,13.8042,13.8283,13.8042,13.8283,22521.0
2019-06-05 13:10:00,17.23,17.24,17.22,17.23,20370.0,13.8202,13.8283,13.8122,13.8202,20370.0
2019-06-05 13:20:00,17.23,17.24,17.22,17.23,9120.0,13.8202,13.8283,13.8122,13.8202,9120.0
2019-06-05 13:30:00,17.23,17.24,17.22,17.24,12093.0,13.8202,13.8283,13.8122,13.8283,12093.0
2019-06-05 13:40:00,17.23,17.24,17.23,17.23,13941.0,13.8202,13.8283,13.8202,13.8202,13941.0
2019-06-05 13:50:00,17.22,17.23,17.21,17.23,31245.0,13.8122,13.8202,13.8042,13.8202,31245.0
2019-06-05 14:00:00,17.22,17.22,17.21,17.22,17127.0,13.8122,13.8122,13.8042,13.8122,17127.0
2019-06-05 14:10:00,17.22,17.23,17.21,17.21,105189.0,13.8122,13.8202,13.8042,13.8042,105189.0
2019-06-05 14:20:00,17.21,17.22,17.21,17.21,90234.0,13.8042,13.8122,13.8042,13.8042,90234.0
2019-06-05 14:30:00,17.21,17.22,17.21,17.21,23583.0,13.8042,13.8122,13.8042,13.8042,23583.0
2019-06-05 14:40:00,17.21,17.22,17.2,17.2,40392.0,13.8042,13.8122,13.7962,13.7962,40392.0
2019-06-05 14:50:00,17.2,17.2,17.19,17.19,9438.0,13.7962,13.7962,13.7881,13.7881,9438.0
2019-06-05 15:00:00,17.19,17.2,17.18,17.19,23253.0,13.7881,13.7962,13.7801,13.7881,23253.0
2019-06-05 15:10:00,17.19,17.2,17.18,17.2,37908.0,13.7881,13.7962,13.7801,13.7962,37908.0
2019-06-05 15:20:00,17.2,17.2,17.19,17.2,15144.0,13.7962,13.7962,13.7881,13.7962,15144.0
2019-06-05 15:30:00,17.19,17.19,17.17,17.18,34305.0,13.7881,13.7881,13.7721,13.7801,34305.0
2019-06-05 15:40:00,17.19,17.21,17.18,17.2,82320.0,13.7881,13.8042,13.7801,13.7962,82320.0
2019-06-05 15:50:00,17.2,17.23,17.2,17.22,98349.0,13.7962,13.8202,13.7962,13.8122,98349.0
2019-06-06 09:30:00,17.27,17.29,17.21,17.28,75318.0,13.8523,13.8684,13.8042,13.8603,75318.0
2019-06-06 09:40:00,17.28,17.3,17.27,17.28,25926.0,13.8603,13.8764,13.8523,13.8603,25926.0
2019-06-06 09:50:00,17.29,17.29,17.26,17.26,16368.0,13.8684,13.8684,13.8443,13.8443,16368.0
2019-06-06 10:00:00,17.26,17.27,17.25,17.26,46113.0,13.8443,13.8523,13.8363,13.8443,46113.0
2019-06-06 10:10:00,17.26,17.27,17.25,17.25,23634.0,13.8443,13.8523,13.8363,13.8363,23634.0
2019-06-06 10:20:00,17.24,17.25,17.22,17.22,17793.0,13.8283,13.8363,13.8122,13.8122,17793.0
2019-06-06 10:30:00,17.22,17.25,17.22,17.25,23445.0,13.8122,13.8363,13.8122,13.8363,23445.0
2019-06-06 10:40:00,17.26,17.27,17.25,17.27,26916.0,13.8443,13.8523,13.8363,13.8523,26916.0
2019-06-06 10:50:00,17.28,17.29,17.27,17.28,10338.0,13.8603,13.8684,13.8523,13.8603,10338.0
2019-06-06 11:00:00,17.27,17.29,17.26,17.29,62520.0,13.8523,13.8684,13.8443,13.8684,62520.0
2019-06-06 11:10:00,17.29,17.3,17.29,17.3,12174.0,13.8684,13.8764,13.8684,13.8764,12174.0
2019-06-06 11:20:00,17.3,17.3,17.29,17.29,24471.0,13.8764,13.8764,13.8684,13.8684,24471.0
2019-06-06 11:30:00,17.3,17.31,17.29,17.29,61554.0,13.8764,13.8844,13.8684,13.8684,61554.0
2019-06-06 11:40:00,17.29,17.29,17.24,17.25,63546.0,13.8684,13.8684,13.8283,13.8363,63546.0
2019-06-06 11:50:00,17.25,17.26,17.25,17.25,19737.0,13.8363,13.8443,13.8363,13.8363,19737.0
2019-06-06 12:00:00,17.25,17.27,17.25,17.27,14883.0,13.8363,13.8523,13.8363,13.8523,14883.0
2019-06-06 12:10:00,17.27,17.28,17.26,17.28,34770.0,13.8523,13.8603,13.8443,13.8603,34770.0
2019-06-06 12:20:00,17.28,17.28,17.27,17.28,25566.0,13.8603,13.8603,13.8523,13.8603,25566.0
2019-06-06 12:30:00,17.28,17.29,17.28,17.28,9285.0,13.8603,13.8684,13.8603,13.8603,9285.0
2019-06-06 12:40:00,17.28,17.3,17.28,17.3,4848.0,13.8603,13.8764,13.8603,13.8764,4848.0
2019-06-06 12:50:00,17.3,17.3,17.29,17.3,12273.0,13.8764,13.8764,13.8684,13.8764,12273.0
2019-06-06 13:00:00,17.3,17.31,17.3,17.3,12519.0,13.8764,13.8844,13.8764,13.8764,12519.0
2019-06-06 13:10:00,17.3,17.31,17.3,17.31,8166.0,13.8764,13.8844,13.8764,13.8844,8166.0
2019-06-06 13:20:00,17.3,17.31,17.29,17.3,43047.0,13.8764,13.8844,13.8684,13.8764,43047.0
2019-06-06 13:30:00,17.31,17.31,17.3,17.3,69711.0,13.8844,13.8844,13.8764,13.8764,69711.0
2019-06-06 13:40:00,17.3,17.31,17.3,17.3,14865.0,13.8764,13.8844,13.8764,13.8764,14865.0
2019-06-06 13:50:00,17.3,17.31,17.3,17.31,18621.0,13.8764,13.8844,13.8764,13.8844,18621.0
2019-06-06 14:00:00,17.3,17.31,17.3,17.31,11991.0,13.8764,13.8844,13.8764,13.8844,11991.0
2019-06-06 14:10:00,17.31,17.31,17.31,17.31,19977.0,13.8844,13.8844,13.8844,13.8844,19977.0
2019-06-06 14:20:00,17.31,17.31,17.3,17.31,26235.0,13.8844,13.8844,13.8764,13.8844,26235.0
2019-06-06 14:30:00,17.31,17.35,17.31,17.33,109617.0,13.8844,13.9165,13.8844,13.9004,109617.0
2019-06-06 14:40:00,17.33,17.35,17.32,17.32,29250.0,13.9004,13.9165,13.8924,13.8924,29250.0
2019-06-06 14:50:00,17.32,17.33,17.32,17.32,16401.0,13.8924,13.9004,13.8924,13.8924,16401.0
2019-06-06 15:00:00,17.32,17.33,17.32,17.33,9759.0,13.8924,13.9004,13.8924,13.9004,9759.0
2019-06-06 15:10:00,17.33,17.36,17.33,17.36,15207.0,13.9004,13.9245,13.9004,13.9245,15207.0
2019-06-06 15:20:00,17.36,17.37,17.36,17.37,62370.0,13.9245,13.9325,13.9245,13.9325,62370.0
2019-06-06 15:30:00,17.36,17.4,17.36,17.39,37290.0,13.9245,13.9566,13.9245,13.9486,37290.0
2019-06-06 15:40:00,17.39,17.39,17.35,17.37,121356.0,13.9486,13.9486,13.9165,13.9325,121356.0
2019-06-06 15:50:00,17.36,17.37,17.33,17.34,110124.0,13.9245,13.9325,13.9004,13.9085,110124.0
2019-06-07 09:30:00,17.41,17.46,17.41,17.46,107949.0,13.9646,14.0047,13.9646,14.0047,107949.0
2019-06-07 09:40:00,17.46,17.46,17.43,17.44,30933.0,14.0047,14.0047,13.9807,13.9887,30933.0
2019-06-07 09:50:00,17.43,17.46,17.43,17.46,53409.0,13.9807,14.0047,13.9807,14.0047,53409.0
2019-06-07 10:00:00,17.46,17.49,17.45,17.48,40182.0,14.0047,14.0288,13.9967,14.0208,40182.0
2019-06-07 10:10:00,17.48,17.48,17.46,17.47,38130.0,14.0208,14.0208,14.0047,14.0127,38130.0
2019-06-07 10:20:00,17.46,17.47,17.45,17.46,28239.0,14.0047,14.0127,13.9967,14.0047,28239.0
2019-06-07 10:30:00,17.47,17.5,17.47,17.49,25254.0,14.0127,14.0368,14.0127,14.0288,25254.0
2019-06-07 10:40:00,17.49,17.52,17.49,17.51,19926.0,14.0288,14.0528,14.0288,14.0448,19926.0
2019-06-07 10:50:00,17.51,17.54,17.51,17.54,29928.0,14.0448,14.0689,14.0448,14.0689,29928.0
2019-06-07 11:00:00,17.54,17.55,17.51,17.51,31617.0,14.0689,14.0769,14.0448,14.0448,31617.0
2019-06-07 11:10:00,17.51,17.52,17.51,17.52,21753.0,14.0448,14.0528,14.0448,14.0528,21753.0
2019-06-07 11:20:00,17.52,17.52,17.49,17.49,23733.0,14.0528,14.0528,14.0288,14.0288,23733.0
2019-06-07 11:30:00,17.5,17.5,17.49,17.49,22947.0,14.0368,14.0368,14.0288,14.0288,22947.0
2019-06-07 11:40:00,17.5,17.51,17.5,17.5,98358.0,14.0368,14.0448,14.0368,14.0368,98358.0
2019-06-07 11:50:00,17.5,17.51,17.49,17.49,10533.0,14.0368,14.0448,14.0288,14.0288,10533.0
2019-06-07 12:00:00,17.49,17.49,17.48,17.49,49290.0,14.0288,14.0288,14.0208,14.0288,49290.0
2019-06-07 12:10:00,17.49,17.5,17.48,17.49,22833.0,14.0288,14.0368,14.0208,14.0288,22833.0
2019-06-07 12:20:00,17.49,17.51,17.49,17.51,27081.0,14.0288,14.0448,14.0288,14.0448,27081.0
2019-06-07 12:30:00,17.51,17.51,17.5,17.5,21579.0,14.0448,14.0448,14.0368,14.0368,21579.0
2019-06-07 12:40:00,17.5,17.51,17.5,17.51,15915.0,14.0368,14.0448,14.0368,14.0448,15915.0
2019-06-07 12:50:00,17.51,17.53,17.5,17.53,33705.0,14.0448,14.0609,14.0368,14.0609,33705.0
2019-06-07 13:00:00,17.53,17.53,17.52,17.52,38541.0,14.0609,14.0609,14.0528,14.0528,38541.0
2019-06-07 13:10:00,17.51,17.52,17.5,17.51,35769.0,14.0448,14.0528,14.0368,14.0448,35769.0
2019-06-07 13:20:00,17.51,17.52,17.49,17.49,36921.0,14.0448,14.0528,14.0288,14.0288,36921.0
2019-06-07 13:30:00,17.5,17.51,17.49,17.5,24309.0,14.0368,14.0448,14.0288,14.0368,24309.0
2019-06-07 13:40:00,17.51,17.51,17.49,17.49,9477.0,14.0448,14.0448,14.0288,14.0288,9477.0
2019-06-07 13:50:00,17.49,17.5,17.49,17.49,38376.0,14.0288,14.0368,14.0288,14.0288,38376.0
2019-06-07 14:00:00,17.5,17.5,17.49,17.49,9435.0,14.0368,14.0368,14.0288,14.0288,9435.0
2019-06-07 14:10:00,17.49,17.5,17.49,17.5,17253.0,14.0288,14.0368,14.0288,14.0368,17253.0
2019-06-07 14:20:00,17.5,17.51,17.49,17.49,19899.0,14.0368,14.0448,14.0288,14.0288,19899.0
2019-06-07 14:30:00,17.49,17.5,17.49,17.5,20436.0,14.0288,14.0368,14.0288,14.0368,20436.0
2019-06-07 14:40:00,17.5,17.5,17.48,17.48,79935.0,14.0368,14.0368,14.0208,14.0208,79935.0
2019-06-07 14:50:00,17.47,17.49,17.47,17.48,16236.0,14.0127,14.0288,14.0127,14.0208,16236.0
2019-06-07 15:00:00,17.48,17.49,17.47,17.48,11178.0,14.0208,14.0288,14.0127,14.0208,11178.0
2019-06-07 15:10:00,17.49,17.5,17.48,17.49,14046.0,14.0288,14.0368,14.0208,14.0288,14046.0
2019-06-07 15:20:00,17.49,17.51,17.48,17.5,23265.0,14.0288,14.0448,14.0208,14.0368,23265.0
2019-06-07 15:30:00,17.5,17.51,17.49,17.49,50967.0,14.0368,14.0448,14.0288,14.0288,50967.0
2019-06-07 15:40:00,17.49,17.5,17.47,17.48,141480.0,14.0288,14.0368,14.0127,14.0208,141480.0
2019-06-07 15:50:00,17.48,17.49,17.46,17.46,248208.0,14.0208,14.0288,14.0047,14.0047,248208.0
2019-06-10 09:30:00,17.55,17.59,17.54,17.57,199359.0,14.0769,14.109,14.0689,14.0929,199359.0
2019-06-10 09:40:00,17.57,17.57,17.55,17.55,42510.0,14.0929,14.0929,14.0769,14.0769,42510.0
2019-06-10 09:50:00,17.56,17.58,17.55,17.58,28275.0,14.0849,14.101,14.0769,14.101,28275.0
2019-06-10 10:00:00,17.58,17.6,17.58,17.6,76614.0,14.101,14.117,14.101,14.117,76614.0
2019-06-10 10:10:00,17.6,17.6,17.57,17.59,44136.0,14.117,14.117,14.0929,14.109,44136.0
2019-06-10 10:20:00,17.59,17.59,17.58,17.59,23886.0,14.109,14.109,14.101,14.109,23886.0
2019-06-10 10:30:00,17.59,17.59,17.57,17.57,11985.0,14.109,14.109,14.0929,14.0929,11985.0
2019-06-10 10:40:00,17.57,17.59,17.57,17.57,40818.0,14.0929,14.109,14.0929,14.0929,40818.0
2019-06-10 10:50:00,17.57,17.58,17.57,17.58,10188.0,14.0929,14.101,14.0929,14.101,10188.0
2019-06-10 11:00:00,17.57,17.58,17.57,17.57,30825.0,14.0929,14.101,14.0929,14.0929,30825.0
2019-06-10 11:10:00,17.58,17.58,17.57,17.58,13053.0,14.101,14.101,14.0929,14.101,13053.0
2019-06-10 11:20:00,17.57,17.58,17.57,17.57,30282.0,14.0929,14.101,14.0929,14.0929,30282.0
2019-06-10 11:30:00,17.57,17.58,17.57,17.57,12267.0,14.0929,14.101,14.0929,14.0929,12267.0
2019-06-10 11:40:00,17.59,17.6,17.58,17.6,21468.0,14.109,14.117,14.101,14.117,21468.0
2019-06-10 11:50:00,17.6,17.62,17.6,17.61,92991.0,14.117,14.1331,14.117,14.125,92991.0
2019-06-10 12:00:00,17.61,17.61,17.6,17.6,107706.0,14.125,14.125,14.117,14.117,107706.0
2019-06-10 12:10:00,17.6,17.6,17.59,17.59,23493.0,14.117,14.117,14.109,14.109,23493.0
2019-06-10 12:20:00,17.58,17.58,17.57,17.57,32340.0,14.101,14.101,14.0929,14.0929,32340.0
2019-06-10 12:30:00,17.57,17.57,17.56,17.57,81234.0,14.0929,14.0929,14.0849,14.0929,81234.0
2019-06-10 12:40:00,17.57,17.58,17.57,17.57,49662.0,14.0929,14.101,14.0929,14.0929,49662.0
2019-06-10 12:50:00,17.57,17.57,17.56,17.57,5805.0,14.0929,14.0929,14.0849,14.0929,5805.0
2019-06-10 13:00:00,17.56,17.58,17.56,17.57,36822.0,14.0849,14.101,14.0849,14.0929,36822.0
2019-06-10 13:10:00,17.57,17.58,17.56,17.57,90387.0,14.0929,14.101,14.0849,14.0929,90387.0
2019-06-10 13:20:00,17.56,17.57,17.56,17.56,21741.0,14.0849,14.0929,14.0849,14.0849,21741.0
2019-06-10 13:30:00,17.56,17.57,17.56,17.56,30021.0,14.0849,14.0929,14.0849,14.0849,30021.0
2019-06-10 13:40:00,17.57,17.57,17.54,17.55,17052.0,14.0929,14.0929,14.0689,14.0769,17052.0
2019-06-10 13:50:00,17.54,17.55,17.53,17.54,76959.0,14.0689,14.0769,14.0609,14.0689,76959.0
2019-06-10 14:00:00,17.52,17.52,17.51,17.52,15639.0,14.0528,14.0528,14.0448,14.0528,15639.0
2019-06-10 14:10:00,17.52,17.52,17.51,17.51,25755.0,14.0528,14.0528,14.0448,14.0448,25755.0
2019-06-10 14:20:00,17.52,17.53,17.52,17.53,10011.0,14.0528,14.0609,14.0528,14.0609,10011.0
2019-06-10 14:30:00,17.52,17.54,17.52,17.54,70845.0,14.0528,14.0689,14.0528,14.0689,70845.0
2019-06-10 14:40:00,17.54,17.55,17.54,17.55,38439.0,14.0689,14.0769,14.0689,14.0769,38439.0
2019-06-10 14:50:00,17.55,17.55,17.54,17.55,25527.0,14.0769,14.0769,14.0689,14.0769,25527.0
2019-06-10 15:00:00,17.55,17.55,17.54,17.55,15786.0,14.0769,14.0769,14.0689,14.0769,15786.0
2019-06-10 15:10:00,17.55,17.55,17.54,17.55,36852.0,14.0769,14.0769,14.0689,14.0769,36852.0
2019-06-10 15:20:00,17.55,17.55,17.53,17.53,24279.0,14.0769,14.0769,14.0609,14.0609,24279.0
2019-06-10 15:30:00,17.53,17.55,17.52,17.54,48987.0,14.0609,14.0769,14.0528,14.0689,48987.0
2019-06-10 15:40:00,17.54,17.55,17.53,17.53,33348.0,14.0689,14.0769,14.0609,14.0609,33348.0
2019-06-10 15:50:00,17.53,17.54,17.52,17.53,87354.0,14.0609,14.0689,14.0528,14.0609,87354.0
2019-06-11 09:30:00,17.63,17.67,17.62,17.63,129516.0,14.1411,14.1732,14.1331,14.1411,129516.0
2019-06-11 09:40:00,17.63,17.66,17.63,17.63,51786.0,14.1411,14.1651,14.1411,14.1411,51786.0
2019-06-11 09:50:00,17.63,17.64,17.62,17.62,31227.0,14.1411,14.1491,14.1331,14.1331,31227.0
2019-06-11 10:00:00,17.62,17.63,17.59,17.6,19521.0,14.1331,14.1411,14.109,14.117,19521.0
2019-06-11 10:10:00,17.59,17.61,17.58,17.6,42516.0,14.109,14.125,14.101,14.117,42516.0
2019-06-11 10:20:00,17.61,17.62,17.6,17.62,18738.0,14.125,14.1331,14.117,14.1331,18738.0
2019-06-11 10:30:00,17.62,17.62,17.59,17.6,7644.0,14.1331,14.1331,14.109,14.117,7644.0
2019-06-11 10:40:00,17.6,17.61,17.59,17.59,9228.0,14.117,14.125,14.109,14.109,9228.0
2019-06-11 10:50:00,17.59,17.6,17.57,17.59,36585.0,14.109,14.117,14.0929,14.109,36585.0
2019-06-11 11:00:00,17.59,17.61,17.59,17.61,11865.0,14.109,14.125,14.109,14.125,11865.0
2019-06-11 11:10:00,17.62,17.62,17.61,17.62,57447.0,14.1331,14.1331,14.125,14.1331,57447.0
2019-06-11 11:20:00,17.62,17.63,17.61,17.61,186180.0,14.1331,14.1411,14.125,14.125,186180.0
2019-06-11 11:30:00,17.61,17.62,17.59,17.59,20370.0,14.125,14.1331,14.109,14.109,20370.0
2019-06-11 11:40:00,17.6,17.6,17.59,17.59,22245.0,14.117,14.117,14.109,14.109,22245.0
2019-06-11 11:50:00,17.6,17.6,17.59,17.6,13326.0,14.117,14.117,14.109,14.117,13326.0
2019-06-11 12:00:00,17.6,17.6,17.57,17.57,39597.0,14.117,14.117,14.0929,14.0929,39597.0
2019-06-11 12:10:00,17.57,17.57,17.56,17.57,21552.0,14.0929,14.0929,14.0849,14.0929,21552.0
2019-06-11 12:20:00,17.56,17.57,17.56,17.56,139818.0,14.0849,14.0929,14.0849,14.0849,139818.0
2019-06-11 12:30:00,17.57,17.58,17.57,17.58,18378.0,14.0929,14.101,14.0929,14.101,18378.0
2019-06-11 12:40:00,17.57,17.57,17.55,17.55,75663.0,14.0929,14.0929,14.0769,14.0769,75663.0
2019-06-11 12:50:00,17.55,17.55,17.53,17.54,64548.0,14.0769,14.0769,14.0609,14.0689,64548.0
2019-06-11 13:00:00,17.54,17.55,17.54,17.54,23001.0,14.0689,14.0769,14.0689,14.0689,23001.0
2019-06-11 13:10:00,17.54,17.56,17.54,17.55,47619.0,14.0689,14.0849,14.0689,14.0769,47619.0
2019-06-11 13:20:00,17.55,17.56,17.54,17.55,28329.0,14.0769,14.0849,14.0689,14.0769,28329.0
2019-06-11 13:30:00,17.55,17.57,17.55,17.57,39345.0,14.0769,14.0929,14.0769,14.0929,39345.0
2019-06-11 13:40:00,17.57,17.57,17.56,17.56,15180.0,14.0929,14.0929,14.0849,14.0849,15180.0
2019-06-11 13:50:00,17.57,17.58,17.57,17.58,50376.0,14.0929,14.101,14.0929,14.101,50376.0
2019-06-11 14:00:00,17.58,17.6,17.58,17.59,8763.0,14.101,14.117,14.101,14.109,8763.0
2019-06-11 14:10:00,17.58,17.6,17.58,17.6,6282.0,14.101,14.117,14.101,14.117,6282.0
2019-06-11 14:20:00,17.59,17.59,17.58,17.58,26493.0,14.109,14.109,14.101,14.101,26493.0
2019-06-11 14:30:00,17.58,17.58,17.55,17.55,24663.0,14.101,14.101,14.0769,14.0769,24663.0
2019-06-11 14:40:00,17.55,17.56,17.54,17.55,93324.0,14.0769,14.0849,14.0689,14.0769,93324.0
2019-06-11 14:50:00,17.55,17.55,17.54,17.55,81606.0,14.0769,14.0769,14.0689,14.0769,81606.0
2019-06-11 15:00:00,17.55,17.56,17.53,17.56,18726.0,14.0769,14.0849,14.0609,14.0849,18726.0
2019-06-11 15:10:00,17.56,17.56,17.54,17.55,50307.0,14.0849,14.0849,14.0689,14.0769,50307.0
2019-06-11 15:20:00,17.55,17.55,17.54,17.55,30477.0,14.0769,14.0769,14.0689,14.0769,30477.0
2019-06-11 15:30:00,17.55,17.57,17.54,17.56,41121.0,14.0769,14.0929,14.0689,14.0849,41121.0
2019-06-11 15:40:00,17.56,17.57,17.55,17.56,71439.0,14.0849,14.0929,14.0769,14.0849,71439.0
2019-06-11 15:50:00,17.56,17.57,17.55,17.57,58284.0,14.0849,14.0929,14.0769,14.0929,58284.0
2019-06-12 09:30:00,17.54,17.57,17.53,17.56,83124.0,14.0689,14.0929,14.0609,14.0849,83124.0
2019-06-12 09:40:00,17.56,17.57,17.56,17.56,11469.0,14.0849,14.0929,14.0849,14.0849,11469.0
2019-06-12 09:50:00,17.56,17.57,17.55,17.57,12618.0,14.0849,14.0929,14.0769,14.0929,12618.0
2019-06-12 10:00:00,17.56,17.57,17.55,17.55,17910.0,14.0849,14.0929,14.0769,14.0769,17910.0
2019-06-12 10:10:00,17.56,17.56,17.54,17.56,34314.0,14.0849,14.0849,14.0689,14.0849,34314.0
2019-06-12 10:20:00,17.56,17.56,17.54,17.55,6645.0,14.0849,14.0849,14.0689,14.0769,6645.0
2019-06-12 10:30:00,17.54,17.54,17.53,17.54,12369.0,14.0689,14.0689,14.0609,14.0689,12369.0
2019-06-12 10:40:00,17.56,17.56,17.54,17.56,21360.0,14.0849,14.0849,14.0689,14.0849,21360.0
2019-06-12 10:50:00,17.55,17.56,17.53,17.54,18270.0,14.0769,14.0849,14.0609,14.0689,18270.0
2019-06-12 11:00:00,17.53,17.54,17.53,17.54,14970.0,14.0609,14.0689,14.0609,14.0689,14970.0
2019-06-12 11:10:00,17.53,17.54,17.53,17.54,13539.0,14.0609,14.0689,14.0609,14.0689,13539.0
2019-06-12 11:20:00,17.53,17.54,17.52,17.53,7227.0,14.0609,14.0689,14.0528,14.0609,7227.0
2019-06-12 11:30:00,17.54,17.54,17.52,17.53,19614.0,14.0689,14.0689,14.0528,14.0609,19614.0
2019-06-12 11:40:00,17.53,17.53,17.52,17.52,15027.0,14.0609,14.0609,14.0528,14.0528,15027.0
2019-06-12 11:50:00,17.52,17.52,17.5,17.5,23616.0,14.0528,14.0528,14.0368,14.0368,23616.0
2019-06-12 12:00:00,17.5,17.52,17.5,17.52,13002.0,14.0368,14.0528,14.0368,14.0528,13002.0
2019-06-12 12:10:00,17.51,17.52,17.5,17.52,14916.0,14.0448,14.0528,14.0368,14.0528,14916.0
2019-06-12 12:20:00,17.51,17.53,17.51,17.53,137367.0,14.0448,14.0609,14.0448,14.0609,137367.0
2019-06-12 12:30:00,17.53,17.53,17.51,17.52,32391.0,14.0609,14.0609,14.0448,14.0528,32391.0
2019-06-12 12:40:00,17.52,17.53,17.51,17.53,9087.0,14.0528,14.0609,14.0448,14.0609,9087.0
2019-06-12 12:50:00,17.53,17.54,17.53,17.53,38724.0,14.0609,14.0689,14.0609,14.0609,38724.0
2019-06-12 13:00:00,17.53,17.53,17.52,17.53,28659.0,14.0609,14.0609,14.0528,14.0609,28659.0
2019-06-12 13:10:00,17.52,17.52,17.51,17.52,12177.0,14.0528,14.0528,14.0448,14.0528,12177.0
2019-06-12 13:20:00,17.52,17.52,17.52,17.52,11160.0,14.0528,14.0528,14.0528,14.0528,11160.0
2019-06-12 13:30:00,17.52,17.52,17.51,17.51,18861.0,14.0528,14.0528,14.0448,14.0448,18861.0
2019-06-12 13:40:00,17.52,17.53,17.51,17.52,11514.0,14.0528,14.0609,14.0448,14.0528,11514.0
2019-06-12 13:50:00,17.53,17.53,17.52,17.53,9939.0,14.0609,14.0609,14.0528,14.0609,9939.0
2019-06-12 14:00:00,17.52,17.52,17.51,17.52,17169.0,14.0528,14.0528,14.0448,14.0528,17169.0
2019-06-12 14:10:00,17.51,17.51,17.5,17.5,12675.0,14.0448,14.0448,14.0368,14.0368,12675.0
2019-06-12 14:20:00,17.5,17.51,17.5,17.51,35199.0,14.0368,14.0448,14.0368,14.0448,35199.0
2019-06-12 14:30:00,17.51,17.52,17.5,17.52,108192.0,14.0448,14.0528,14.0368,14.0528,108192.0
2019-06-12 14:40:00,17.52,17.54,17.52,17.54,12309.0,14.0528,14.0689,14.0528,14.0689,12309.0
2019-06-12 14:50:00,17.54,17.54,17.52,17.53,15732.0,14.0689,14.0689,14.0528,14.0609,15732.0
2019-06-12 15:00:00,17.52,17.52,17.51,17.52,211791.0,14.0528,14.0528,14.0448,14.0528,211791.0
2019-06-12 15:10:00,17.52,17.52,17.51,17.51,31641.0,14.0528,14.0528,14.0448,14.0448,31641.0
2019-06-12 15:20:00,17.51,17.52,17.5,17.51,60285.0,14.0448,14.0528,14.0368,14.0448,60285.0
2019-06-12 15:30:00,17.51,17.52,17.5,17.51,35148.0,14.0448,14.0528,14.0368,14.0448,35148.0
2019-06-12 15:40:00,17.5,17.51,17.5,17.51,83778.0,14.0368,14.0448,14.0368,14.0448,83778.0
2019-06-12 15:50:00,17.51,17.52,17.51,17.52,43644.0,14.0448,14.0528,14.0448,14.0528,43644.0
2019-06-13 09:30:00,17.58,17.63,17.58,17.62,97692.0,14.101,14.1411,14.101,14.1331,97692.0
2019-06-13 09:40:00,17.62,17.64,17.62,17.63,32346.0,14.1331,14.1491,14.1331,14.1411,32346.0
2019-06-13 09:50:00,17.63,17.63,17.6,17.61,42198.0,14.1411,14.1411,14.117,14.125,42198.0
2019-06-13 10:00:00,17.61,17.61,17.56,17.56,29946.0,14.125,14.125,14.0849,14.0849,29946.0
2019-06-13 10:10:00,17.56,17.58,17.56,17.58,7671.0,14.0849,14.101,14.0849,14.101,7671.0
2019-06-13 10:20:00,17.58,17.59,17.57,17.59,7299.0,14.101,14.109,14.0929,14.109,7299.0
2019-06-13 10:30:00,17.58,17.59,17.58,17.59,11583.0,14.101,14.109,14.101,14.109,11583.0
2019-06-13 10:40:00,17.6,17.6,17.56,17.57,7122.0,14.117,14.117,14.0849,14.0929,7122.0
2019-06-13 10:50:00,17.56,17.57,17.55,17.55,13536.0,14.0849,14.0929,14.0769,14.0769,13536.0
2019-06-13 11:00:00,17.56,17.57,17.54,17.55,27885.0,14.0849,14.0929,14.0689,14.0769,27885.0
2019-06-13 11:10:00,17.55,17.56,17.55,17.55,8934.0,14.0769,14.0849,14.0769,14.0769,8934.0
2019-06-13 11:20:00,17.56,17.57,17.55,17.57,10758.0,14.0849,14.0929,14.0769,14.0929,10758.0
2019-06-13 11:30:00,17.57,17.57,17.56,17.56,23403.0,14.0929,14.0929,14.0849,14.0849,23403.0
2019-06-13 11:40:00,17.58,17.58,17.57,17.58,43413.0,14.101,14.101,14.0929,14.101,43413.0
2019-06-13 11:50:00,17.58,17.58,17.58,17.58,17445.0,14.101,14.101,14.101,14.101,17445.0
2019-06-13 12:00:00,17.58,17.6,17.58,17.59,23637.0,14.101,14.117,14.101,14.109,23637.0
2019-06-13 12:10:00,17.59,17.6,17.59,17.59,22008.0,14.109,14.117,14.109,14.109,22008.0
2019-06-13 12:20:00,17.59,17.6,17.58,17.59,9963.0,14.109,14.117,14.101,14.109,9963.0
2019-06-13 12:30:00,17.58,17.58,17.57,17.58,14025.0,14.101,14.101,14.0929,14.101,14025.0
2019-06-13 12:40:00,17.58,17.61,17.57,17.61,22818.0,14.101,14.125,14.0929,14.125,22818.0
2019-06-13 12:50:00,17.61,17.62,17.61,17.62,22626.0,14.125,14.1331,14.125,14.1331,22626.0
2019-06-13 13:00:00,17.62,17.63,17.61,17.62,8121.0,14.1331,14.1411,14.125,14.1331,8121.0
2019-06-13 13:10:00,17.62,17.62,17.61,17.62,38976.0,14.1331,14.1331,14.125,14.1331,38976.0
2019-06-13 13:20:00,17.62,17.62,17.61,17.62,19737.0,14.1331,14.1331,14.125,14.1331,19737.0
2019-06-13 13:30:00,17.62,17.63,17.61,17.62,4797.0,14.1331,14.1411,14.125,14.1331,4797.0
2019-06-13 13:40:00,17.61,17.62,17.61,17.62,7413.0,14.125,14.1331,14.125,14.1331,7413.0
2019-06-13 13:50:00,17.62,17.62,17.61,17.62,6378.0,14.1331,14.1331,14.125,14.1331,6378.0
2019-06-13 14:00:00,17.62,17.62,17.61,17.62,2538.0,14.1331,14.1331,14.125,14.1331,2538.0
2019-06-13 14:10:00,17.61,17.61,17.59,17.6,15837.0,14.125,14.125,14.109,14.117,15837.0
2019-06-13 14:20:00,17.61,17.62,17.6,17.62,37728.0,14.125,14.1331,14.117,14.1331,37728.0
2019-06-13 14:30:00,17.61,17.61,17.59,17.6,17742.0,14.125,14.125,14.109,14.117,17742.0
2019-06-13 14:40:00,17.6,17.62,17.6,17.61,21468.0,14.117,14.1331,14.117,14.125,21468.0
2019-06-13 14:50:00,17.61,17.62,17.6,17.61,27273.0,14.125,14.1331,14.117,14.125,27273.0
2019-06-13 15:00:00,17.6,17.6,17.58,17.58,29661.0,14.117,14.117,14.101,14.101,29661.0
2019-06-13 15:10:00,17.59,17.59,17.57,17.57,25665.0,14.109,14.109,14.0929,14.0929,25665.0
2019-06-13 15:20:00,17.58,17.59,17.57,17.58,135261.0,14.101,14.109,14.0929,14.101,135261.0
2019-06-13 15:30:00,17.59,17.6,17.58,17.6,570966.0,14.109,14.117,14.101,14.117,570966.0
2019-06-13 15:40:00,17.59,17.6,17.58,17.58,36669.0,14.109,14.117,14.101,14.101,36669.0
2019-06-13 15:50:00,17.58,17.63,17.57,17.62,76062.0,14.101,14.1411,14.0929,14.1331,76062.0
2019-06-14 09:30:00,17.58,17.58,17.53,17.54,78981.0,14.101,14.101,14.0609,14.0689,78981.0
2019-06-14 09:40:00,17.54,17.55,17.53,17.55,35625.0,14.0689,14.0769,14.0609,14.0769,35625.0
2019-06-14 09:50:00,17.55,17.55,17.52,17.53,28590.0,14.0769,14.0769,14.0528,14.0609,28590.0
2019-06-14 10:00:00,17.53,17.54,17.52,17.54,9972.0,14.0609,14.0689,14.0528,14.0689,9972.0
2019-06-14 10:10:00,17.54,17.55,17.54,17.54,33708.0,14.0689,14.0769,14.0689,14.0689,33708.0
2019-06-14 10:20:00,17.54,17.55,17.53,17.54,28080.0,14.0689,14.0769,14.0609,14.0689,28080.0
2019-06-14 10:30:00,17.54,17.54,17.52,17.53,8505.0,14.0689,14.0689,14.0528,14.0609,8505.0
2019-06-14 10:40:00,17.53,17.54,17.53,17.54,21075.0,14.0609,14.0689,14.0609,14.0689,21075.0
2019-06-14 10:50:00,17.56,17.57,17.56,17.56,9366.0,14.0849,14.0929,14.0849,14.0849,9366.0
2019-06-14 11:00:00,17.57,17.57,17.54,17.54,8598.0,14.0929,14.0929,14.0689,14.0689,8598.0
2019-06-14 11:10:00,17.54,17.54,17.52,17.54,11541.0,14.0689,14.0689,14.0528,14.0689,11541.0
2019-06-14 11:20:00,17.54,17.55,17.53,17.55,14931.0,14.0689,14.0769,14.0609,14.0769,14931.0
2019-06-14 11:30:00,17.55,17.56,17.55,17.56,11382.0,14.0769,14.0849,14.0769,14.0849,11382.0
2019-06-14 11:40:00,17.56,17.56,17.55,17.55,8160.0,14.0849,14.0849,14.0769,14.0769,8160.0
2019-06-14 11:50:00,17.56,17.56,17.54,17.55,80487.0,14.0849,14.0849,14.0689,14.0769,80487.0
2019-06-14 12:00:00,17.54,17.54,17.53,17.53,13761.0,14.0689,14.0689,14.0609,14.0609,13761.0
2019-06-14 12:10:00,17.54,17.54,17.53,17.53,13443.0,14.0689,14.0689,14.0609,14.0609,13443.0
2019-06-14 12:20:00,17.53,17.55,17.53,17.54,12393.0,14.0609,14.0769,14.0609,14.0689,12393.0
2019-06-14 12:30:00,17.54,17.55,17.54,17.55,5211.0,14.0689,14.0769,14.0689,14.0769,5211.0
2019-06-14 12:40:00,17.55,17.55,17.54,17.54,28863.0,14.0769,14.0769,14.0689,14.0689,28863.0
2019-06-14 12:50:00,17.54,17.55,17.54,17.55,12585.0,14.0689,14.0769,14.0689,14.0769,12585.0
2019-06-14 13:00:00,17.55,17.55,17.54,17.55,7494.0,14.0769,14.0769,14.0689,14.0769,7494.0
2019-06-14 13:10:00,17.55,17.55,17.54,17.55,9708.0,14.0769,14.0769,14.0689,14.0769,9708.0
2019-06-14 13:20:00,17.55,17.55,17.54,17.55,8094.0,14.0769,14.0769,14.0689,14.0769,8094.0
2019-06-14 13:30:00,17.55,17.56,17.55,17.56,19551.0,14.0769,14.0849,14.0769,14.0849,19551.0
2019-06-14 13:40:00,17.56,17.56,17.54,17.55,19674.0,14.0849,14.0849,14.0689,14.0769,19674.0
2019-06-14 13:50:00,17.55,17.55,17.55,17.55,43647.0,14.0769,14.0769,14.0769,14.0769,43647.0
2019-06-14 14:00:00,17.55,17.56,17.55,17.56,14550.0,14.0769,14.0849,14.0769,14.0849,14550.0
2019-06-14 14:10:00,17.56,17.58,17.56,17.58,35187.0,14.0849,14.101,14.0849,14.101,35187.0
2019-06-14 14:20:00,17.58,17.58,17.57,17.58,18564.0,14.101,14.101,14.0929,14.101,18564.0
2019-06-14 14:30:00,17.58,17.58,17.58,17.58,7068.0,14.101,14.101,14.101,14.101,7068.0
2019-06-14 14:40:00,17.58,17.58,17.57,17.58,26040.0,14.101,14.101,14.0929,14.101,26040.0
2019-06-14 14:50:00,17.57,17.58,17.57,17.58,21060.0,14.0929,14.101,14.0929,14.101,21060.0
2019-06-14 15:00:00,17.58,17.59,17.58,17.59,38253.0,14.101,14.109,14.101,14.109,38253.0
2019-06-14 15:10:00,17.59,17.6,17.59,17.6,24594.0,14.109,14.117,14.109,14.117,24594.0
2019-06-14 15:20:00,17.6,17.62,17.6,17.61,64449.0,14.117,14.1331,14.117,14.125,64449.0
2019-06-14 15:30:00,17.6,17.62,17.6,17.62,49776.0,14.117,14.1331,14.117,14.1331,49776.0
2019-06-14 15:40:00,17.61,17.61,17.59,17.6,51012.0,14.125,14.125,14.109,14.117,51012.0
2019-06-14 15:50:00,17.6,17.61,17.57,17.57,102639.0,14.117,14.125,14.0929,14.0929,102639.0
2019-06-17 09:30:00,17.59,17.59,17.54,17.55,96642.0,14.109,14.109,14.0689,14.0769,96642.0
2019-06-17 09:40:00,17.55,17.55,17.54,17.55,11286.0,14.0769,14.0769,14.0689,14.0769,11286.0
2019-06-17 09:50:00,17.55,17.56,17.54,17.55,25161.0,14.0769,14.0849,14.0689,14.0769,25161.0
2019-06-17 10:00:00,17.55,17.56,17.55,17.56,9144.0,14.0769,14.0849,14.0769,14.0849,9144.0
2019-06-17 10:10:00,17.55,17.55,17.54,17.54,41418.0,14.0769,14.0769,14.0689,14.0689,41418.0
2019-06-17 10:20:00,17.54,17.57,17.54,17.56,15693.0,14.0689,14.0929,14.0689,14.0849,15693.0
2019-06-17 10:30:00,17.57,17.57,17.57,17.57,23232.0,14.0929,14.0929,14.0929,14.0929,23232.0
2019-06-17 10:40:00,17.58,17.58,17.56,17.57,45108.0,14.101,14.101,14.0849,14.0929,45108.0
2019-06-17 10:50:00,17.57,17.58,17.57,17.57,7692.0,14.0929,14.101,14.0929,14.0929,7692.0
2019-06-17 11:00:00,17.57,17.59,17.56,17.56,25686.0,14.0929,14.109,14.0849,14.0849,25686.0
2019-06-17 11:10:00,17.57,17.57,17.56,17.57,10059.0,14.0929,14.0929,14.0849,14.0929,10059.0
2019-06-17 11:20:00,17.57,17.57,17.56,17.56,16260.0,14.0929,14.0929,14.0849,14.0849,16260.0
2019-06-17 11:30:00,17.56,17.56,17.55,17.56,22386.0,14.0849,14.0849,14.0769,14.0849,22386.0
2019-06-17 11:40:00,17.55,17.56,17.55,17.56,46218.0,14.0769,14.0849,14.0769,14.0849,46218.0
2019-06-17 11:50:00,17.56,17.56,17.55,17.56,11103.0,14.0849,14.0849,14.0769,14.0849,11103.0
2019-06-17 12:00:00,17.56,17.57,17.55,17.55,15582.0,14.0849,14.0929,14.0769,14.0769,15582.0
2019-06-17 12:10:00,17.55,17.55,17.54,17.54,9828.0,14.0769,14.0769,14.0689,14.0689,9828.0
2019-06-17 12:20:00,17.54,17.54,17.53,17.53,77799.0,14.0689,14.0689,14.0609,14.0609,77799.0
2019-06-17 12:30:00,17.53,17.55,17.53,17.55,33339.0,14.0609,14.0769,14.0609,14.0769,33339.0
2019-06-17 12:40:00,17.55,17.55,17.55,17.55,8595.0,14.0769,14.0769,14.0769,14.0769,8595.0
2019-06-17 12:50:00,17.55,17.55,17.54,17.54,21255.0,14.0769,14.0769,14.0689,14.0689,21255.0
2019-06-17 13:00:00,17.55,17.55,17.55,17.55,52737.0,14.0769,14.0769,14.0769,14.0769,52737.0
2019-06-17 13:10:00,17.55,17.55,17.54,17.55,12372.0,14.0769,14.0769,14.0689,14.0769,12372.0
2019-06-17 13:20:00,17.55,17.55,17.54,17.54,13314.0,14.0769,14.0769,14.0689,14.0689,13314.0
2019-06-17 13:30:00,17.54,17.56,17.54,17.55,9225.0,14.0689,14.0849,14.0689,14.0769,9225.0
2019-06-17 13:40:00,17.55,17.57,17.55,17.56,8823.0,14.0769,14.0929,14.0769,14.0849,8823.0
2019-06-17 13:50:00,17.56,17.56,17.56,17.56,12108.0,14.0849,14.0849,14.0849,14.0849,12108.0
2019-06-17 14:00:00,17.56,17.57,17.56,17.56,17679.0,14.0849,14.0929,14.0849,14.0849,17679.0
2019-06-17 14:10:00,17.56,17.58,17.56,17.58,21000.0,14.0849,14.101,14.0849,14.101,21000.0
2019-06-17 14:20:00,17.58,17.58,17.56,17.57,15681.0,14.101,14.101,14.0849,14.0929,15681.0
2019-06-17 14:30:00,17.57,17.57,17.56,17.57,51855.0,14.0929,14.0929,14.0849,14.0929,51855.0
2019-06-17 14:40:00,17.57,17.58,17.57,17.57,19917.0,14.0929,14.101,14.0929,14.0929,19917.0
2019-06-17 14:50:00,17.57,17.57,17.56,17.56,14031.0,14.0929,14.0929,14.0849,14.0849,14031.0
2019-06-17 15:00:00,17.56,17.56,17.55,17.56,20493.0,14.0849,14.0849,14.0769,14.0849,20493.0
2019-06-17 15:10:00,17.56,17.57,17.56,17.56,14379.0,14.0849,14.0929,14.0849,14.0849,14379.0
2019-06-17 15:20:00,17.56,17.56,17.55,17.56,18051.0,14.0849,14.0849,14.0769,14.0849,18051.0
2019-06-17 15:30:00,17.55,17.55,17.54,17.54,34095.0,14.0769,14.0769,14.0689,14.0689,34095.0
2019-06-17 15:40:00,17.54,17.54,17.53,17.53,58191.0,14.0689,14.0689,14.0609,14.0609,58191.0
2019-06-17 15:50:00,17.53,17.53,17.51,17.53,149664.0,14.0609,14.0609,14.0448,14.0609,149664.0
2019-06-18 09:30:00,17.61,17.68,17.6,17.68,333273.0,14.125,14.1812,14.117,14.1812,333273.0
2019-06-18 09:40:00,17.68,17.74,17.66,17.74,88905.0,14.1812,14.2293,14.1651,14.2293,88905.0
2019-06-18 09:50:00,17.75,17.75,17.73,17.74,52200.0,14.2373,14.2373,14.2213,14.2293,52200.0
2019-06-18 10:00:00,17.74,17.75,17.73,17.73,63225.0,14.2293,14.2373,14.2213,14.2213,63225.0
2019-06-18 10:10:00,17.73,17.73,17.72,17.73,34482.0,14.2213,14.2213,14.2133,14.2213,34482.0
2019-06-18 10:20:00,17.73,17.73,17.71,17.73,28281.0,14.2213,14.2213,14.2052,14.2213,28281.0
2019-06-18 10:30:00,17.74,17.74,17.73,17.74,15339.0,14.2293,14.2293,14.2213,14.2293,15339.0
2019-06-18 10:40:00,17.73,17.74,17.73,17.74,31956.0,14.2213,14.2293,14.2213,14.2293,31956.0
2019-06-18 10:50:00,17.74,17.75,17.73,17.75,23907.0,14.2293,14.2373,14.2213,14.2373,23907.0
2019-06-18 11:00:00,17.75,17.76,17.75,17.75,42717.0,14.2373,14.2453,14.2373,14.2373,42717.0
2019-06-18 11:10:00,17.75,17.75,17.73,17.73,29793.0,14.2373,14.2373,14.2213,14.2213,29793.0
2019-06-18 11:20:00,17.73,17.74,17.7,17.73,65196.0,14.2213,14.2293,14.1972,14.2213,65196.0
2019-06-18 11:30:00,17.71,17.72,17.71,17.72,15822.0,14.2052,14.2133,14.2052,14.2133,15822.0
2019-06-18 11:40:00,17.72,17.72,17.7,17.7,24396.0,14.2133,14.2133,14.1972,14.1972,24396.0
2019-06-18 11:50:00,17.7,17.7,17.69,17.69,27960.0,14.1972,14.1972,14.1892,14.1892,27960.0
2019-06-18 12:00:00,17.69,17.7,17.69,17.7,5475.0,14.1892,14.1972,14.1892,14.1972,5475.0
2019-06-18 12:10:00,17.69,17.7,17.67,17.67,9744.0,14.1892,14.1972,14.1732,14.1732,9744.0
2019-06-18 12:20:00,17.68,17.7,17.68,17.7,64413.0,14.1812,14.1972,14.1812,14.1972,64413.0
2019-06-18 12:30:00,17.71,17.71,17.7,17.7,75759.0,14.2052,14.2052,14.1972,14.1972,75759.0
2019-06-18 12:40:00,17.71,17.71,17.69,17.7,17277.0,14.2052,14.2052,14.1892,14.1972,17277.0
2019-06-18 12:50:00,17.7,17.7,17.69,17.7,24336.0,14.1972,14.1972,14.1892,14.1972,24336.0
2019-06-18 13:00:00,17.69,17.69,17.66,17.68,95103.0,14.1892,14.1892,14.1651,14.1812,95103.0
2019-06-18 13:10:00,17.68,17.69,17.68,17.68,15984.0,14.1812,14.1892,14.1812,14.1812,15984.0
2019-06-18 13:20:00,17.69,17.69,17.68,17.68,7671.0,14.1892,14.1892,14.1812,14.1812,7671.0
2019-06-18 13:30:00,17.68,17.69,17.68,17.68,8424.0,14.1812,14.1892,14.1812,14.1812,8424.0
2019-06-18 13:40:00,17.68,17.69,17.68,17.68,2664.0,14.1812,14.1892,14.1812,14.1812,2664.0
2019-06-18 13:50:00,17.69,17.69,17.68,17.69,7767.0,14.1892,14.1892,14.1812,14.1892,7767.0
2019-06-18 14:00:00,17.7,17.7,17.69,17.69,15057.0,14.1972,14.1972,14.1892,14.1892,15057.0
2019-06-18 14:10:00,17.7,17.71,17.69,17.7,8964.0,14.1972,14.2052,14.1892,14.1972,8964.0
2019-06-18 14:20:00,17.71,17.71,17.7,17.71,30462.0,14.2052,14.2052,14.1972,14.2052,30462.0
2019-06-18 14:30:00,17.71,17.71,17.7,17.71,13845.0,14.2052,14.2052,14.1972,14.2052,13845.0
2019-06-18 14:40:00,17.71,17.71,17.7,17.7,16254.0,14.2052,14.2052,14.1972,14.1972,16254.0
2019-06-18 14:50:00,17.7,17.7,17.69,17.69,15861.0,14.1972,14.1972,14.1892,14.1892,15861.0
2019-06-18 15:00:00,17.7,17.7,17.69,17.69,41811.0,14.1972,14.1972,14.1892,14.1892,41811.0
2019-06-18 15:10:00,17.69,17.7,17.69,17.7,59466.0,14.1892,14.1972,14.1892,14.1972,59466.0
2019-06-18 15:20:00,17.7,17.7,17.69,17.7,27306.0,14.1972,14.1972,14.1892,14.1972,27306.0
2019-06-18 15:30:00,17.69,17.7,17.67,17.68,45471.0,14.1892,14.1972,14.1732,14.1812,45471.0
2019-06-18 15:40:00,17.67,17.68,17.67,17.68,45780.0,14.1732,14.1812,14.1732,14.1812,45780.0
2019-06-18 15:50:00,17.68,17.68,17.66,17.68,72564.0,14.1812,14.1812,14.1651,14.1812,72564.0
2019-06-19 09:30:00,17.7,17.71,17.69,17.69,69474.0,14.1972,14.2052,14.1892,14.1892,69474.0
2019-06-19 09:40:00,17.69,17.72,17.69,17.72,27396.0,14.1892,14.2133,14.1892,14.2133,27396.0
2019-06-19 09:50:00,17.72,17.72,17.7,17.72,23127.0,14.2133,14.2133,14.1972,14.2133,23127.0
2019-06-19 10:00:00,17.72,17.72,17.7,17.71,13497.0,14.2133,14.2133,14.1972,14.2052,13497.0
2019-06-19 10:10:00,17.7,17.71,17.68,17.68,23748.0,14.1972,14.2052,14.1812,14.1812,23748.0
2019-06-19 10:20:00,17.68,17.69,17.68,17.68,18111.0,14.1812,14.1892,14.1812,14.1812,18111.0
2019-06-19 10:30:00,17.69,17.69,17.67,17.68,17904.0,14.1892,14.1892,14.1732,14.1812,17904.0
2019-06-19 10:40:00,17.68,17.68,17.67,17.68,19194.0,14.1812,14.1812,14.1732,14.1812,19194.0
2019-06-19 10:50:00,17.68,17.68,17.68,17.68,11727.0,14.1812,14.1812,14.1812,14.1812,11727.0
2019-06-19 11:00:00,17.69,17.69,17.68,17.69,15894.0,14.1892,14.1892,14.1812,14.1892,15894.0
2019-06-19 11:10:00,17.68,17.68,17.67,17.67,17031.0,14.1812,14.1812,14.1732,14.1732,17031.0
2019-06-19 11:20:00,17.67,17.68,17.67,17.68,4149.0,14.1732,14.1812,14.1732,14.1812,4149.0
2019-06-19 11:30:00,17.68,17.68,17.67,17.68,36663.0,14.1812,14.1812,14.1732,14.1812,36663.0
2019-06-19 11:40:00,17.68,17.68,17.67,17.68,38931.0,14.1812,14.1812,14.1732,14.1812,38931.0
2019-06-19 11:50:00,17.68,17.69,17.67,17.68,69240.0,14.1812,14.1892,14.1732,14.1812,69240.0
2019-06-19 12:00:00,17.68,17.68,17.67,17.68,13680.0,14.1812,14.1812,14.1732,14.1812,13680.0
2019-06-19 12:10:00,17.68,17.68,17.67,17.68,62430.0,14.1812,14.1812,14.1732,14.1812,62430.0
2019-06-19 12:20:00,17.68,17.68,17.67,17.67,8943.0,14.1812,14.1812,14.1732,14.1732,8943.0
2019-06-19 12:30:00,17.67,17.67,17.66,17.67,22050.0,14.1732,14.1732,14.1651,14.1732,22050.0
2019-06-19 12:40:00,17.67,17.67,17.67,17.67,20940.0,14.1732,14.1732,14.1732,14.1732,20940.0
2019-06-19 12:50:00,17.67,17.67,17.66,17.66,19263.0,14.1732,14.1732,14.1651,14.1651,19263.0
2019-06-19 13:00:00,17.67,17.67,17.66,17.67,6108.0,14.1732,14.1732,14.1651,14.1732,6108.0
2019-06-19 13:10:00,17.67,17.67,17.65,17.66,21246.0,14.1732,14.1732,14.1571,14.1651,21246.0
2019-06-19 13:20:00,17.65,17.66,17.65,17.66,11091.0,14.1571,14.1651,14.1571,14.1651,11091.0
2019-06-19 13:30:00,17.67,17.67,17.66,17.67,7956.0,14.1732,14.1732,14.1651,14.1732,7956.0
2019-06-19 13:40:00,17.67,17.67,17.65,17.66,13281.0,14.1732,14.1732,14.1571,14.1651,13281.0
2019-06-19 13:50:00,17.66,17.68,17.66,17.67,49266.0,14.1651,14.1812,14.1651,14.1732,49266.0
2019-06-19 14:00:00,17.68,17.73,17.64,17.7,117915.0,14.1812,14.2213,14.1491,14.1972,117915.0
2019-06-19 14:10:00,17.7,17.72,17.7,17.71,59631.0,14.1972,14.2133,14.1972,14.2052,59631.0
2019-06-19 14:20:00,17.71,17.71,17.68,17.69,25194.0,14.2052,14.2052,14.1812,14.1892,25194.0
2019-06-19 14:30:00,17.7,17.73,17.69,17.7,75681.0,14.1972,14.2213,14.1892,14.1972,75681.0
2019-06-19 14:40:00,17.69,17.71,17.68,17.69,17820.0,14.1892,14.2052,14.1812,14.1892,17820.0
2019-06-19 14:50:00,17.71,17.73,17.71,17.72,19839.0,14.2052,14.2213,14.2052,14.2133,19839.0
2019-06-19 15:00:00,17.72,17.74,17.71,17.74,38853.0,14.2133,14.2293,14.2052,14.2293,38853.0
2019-06-19 15:10:00,17.74,17.76,17.73,17.75,27435.0,14.2293,14.2453,14.2213,14.2373,27435.0
2019-06-19 15:20:00,17.75,17.75,17.73,17.73,18936.0,14.2373,14.2373,14.2213,14.2213,18936.0
2019-06-19 15:30:00,17.74,17.75,17.72,17.72,101475.0,14.2293,14.2373,14.2133,14.2133,101475.0
2019-06-19 15:40:00,17.72,17.76,17.72,17.74,41553.0,14.2133,14.2453,14.2133,14.2293,41553.0
2019-06-19 15:50:00,17.74,17.75,17.72,17.72,34212.0,14.2293,14.2373,14.2133,14.2133,34212.0
2019-06-20 09:30:00,17.87,17.89,17.85,17.85,118836.0,14.3336,14.3496,14.3175,14.3175,118836.0
2019-06-20 09:40:00,17.85,17.87,17.85,17.87,28608.0,14.3175,14.3336,14.3175,14.3336,28608.0
2019-06-20 09:50:00,17.87,17.9,17.87,17.88,42474.0,14.3336,14.3576,14.3336,14.3416,42474.0
2019-06-20 10:00:00,17.87,17.9,17.87,17.89,58062.0,14.3336,14.3576,14.3336,14.3496,58062.0
2019-06-20 10:10:00,17.88,17.9,17.87,17.87,41010.0,14.3416,14.3576,14.3336,14.3336,41010.0
2019-06-20 10:20:00,17.86,17.87,17.85,17.85,26274.0,14.3256,14.3336,14.3175,14.3175,26274.0
2019-06-20 10:30:00,17.85,17.85,17.83,17.84,27843.0,14.3175,14.3175,14.3015,14.3095,27843.0
2019-06-20 10:40:00,17.84,17.85,17.84,17.85,46263.0,14.3095,14.3175,14.3095,14.3175,46263.0
2019-06-20 10:50:00,17.85,17.86,17.84,17.84,20316.0,14.3175,14.3256,14.3095,14.3095,20316.0
2019-06-20 11:00:00,17.85,17.85,17.84,17.85,25074.0,14.3175,14.3175,14.3095,14.3175,25074.0
2019-06-20 11:10:00,17.85,17.85,17.83,17.83,16869.0,14.3175,14.3175,14.3015,14.3015,16869.0
2019-06-20 11:20:00,17.83,17.84,17.82,17.83,25404.0,14.3015,14.3095,14.2935,14.3015,25404.0
2019-06-20 11:30:00,17.83,17.83,17.82,17.82,14187.0,14.3015,14.3015,14.2935,14.2935,14187.0
2019-06-20 11:40:00,17.82,17.84,17.81,17.84,18471.0,14.2935,14.3095,14.2855,14.3095,18471.0
2019-06-20 11:50:00,17.84,17.84,17.83,17.83,7848.0,14.3095,14.3095,14.3015,14.3015,7848.0
2019-06-20 12:00:00,17.83,17.83,17.82,17.82,11871.0,14.3015,14.3015,14.2935,14.2935,11871.0
2019-06-20 12:10:00,17.81,17.81,17.76,17.76,148749.0,14.2855,14.2855,14.2453,14.2453,148749.0
2019-06-20 12:20:00,17.77,17.81,17.76,17.8,48096.0,14.2534,14.2855,14.2453,14.2774,48096.0
2019-06-20 12:30:00,17.81,17.82,17.79,17.79,18678.0,14.2855,14.2935,14.2694,14.2694,18678.0
2019-06-20 12:40:00,17.79,17.81,17.79,17.81,25683.0,14.2694,14.2855,14.2694,14.2855,25683.0
2019-06-20 12:50:00,17.81,17.82,17.8,17.82,50874.0,14.2855,14.2935,14.2774,14.2935,50874.0
2019-06-20 13:00:00,17.82,17.83,17.82,17.83,20196.0,14.2935,14.3015,14.2935,14.3015,20196.0
2019-06-20 13:10:00,17.83,17.83,17.82,17.83,21933.0,14.3015,14.3015,14.2935,14.3015,21933.0
2019-06-20 13:20:00,17.83,17.85,17.82,17.85,20850.0,14.3015,14.3175,14.2935,14.3175,20850.0
2019-06-20 13:30:00,17.85,17.86,17.84,17.85,26337.0,14.3175,14.3256,14.3095,14.3175,26337.0
2019-06-20 13:40:00,17.85,17.85,17.84,17.85,16578.0,14.3175,14.3175,14.3095,14.3175,16578.0
2019-06-20 13:50:00,17.85,17.85,17.84,17.85,23649.0,14.3175,14.3175,14.3095,14.3175,23649.0
2019-06-20 14:00:00,17.86,17.87,17.85,17.87,9093.0,14.3256,14.3336,14.3175,14.3336,9093.0
2019-06-20 14:10:00,17.86,17.87,17.86,17.87,32538.0,14.3256,14.3336,14.3256,14.3336,32538.0
2019-06-20 14:20:00,17.87,17.87,17.86,17.87,37542.0,14.3336,14.3336,14.3256,14.3336,37542.0
2019-06-20 14:30:00,17.87,17.88,17.87,17.87,16275.0,14.3336,14.3416,14.3336,14.3336,16275.0
2019-06-20 14:40:00,17.87,17.88,17.87,17.87,63192.0,14.3336,14.3416,14.3336,14.3336,63192.0
2019-06-20 14:50:00,17.87,17.88,17.87,17.88,22494.0,14.3336,14.3416,14.3336,14.3416,22494.0
2019-06-20 15:00:00,17.87,17.88,17.86,17.86,32832.0,14.3336,14.3416,14.3256,14.3256,32832.0
2019-06-20 15:10:00,17.87,17.88,17.86,17.88,21135.0,14.3336,14.3416,14.3256,14.3416,21135.0
2019-06-20 15:20:00,17.88,17.89,17.88,17.88,23778.0,14.3416,14.3496,14.3416,14.3416,23778.0
2019-06-20 15:30:00,17.88,17.89,17.87,17.89,42486.0,14.3416,14.3496,14.3336,14.3496,42486.0
2019-06-20 15:40:00,17.89,17.91,17.89,17.91,74127.0,14.3496,14.3657,14.3496,14.3657,74127.0
2019-06-20 15:50:00,17.91,17.93,17.9,17.9,106371.0,14.3657,14.3817,14.3576,14.3576,106371.0
2019-06-21 09:30:00,17.88,17.91,17.88,17.88,103782.0,14.3416,14.3657,14.3416,14.3416,103782.0
2019-06-21 09:40:00,17.88,17.89,17.86,17.87,23259.0,14.3416,14.3496,14.3256,14.3336,23259.0
2019-06-21 09:50:00,17.87,17.88,17.86,17.86,55065.0,14.3336,14.3416,14.3256,14.3256,55065.0
2019-06-21 10:00:00,17.87,17.87,17.85,17.87,43809.0,14.3336,14.3336,14.3175,14.3336,43809.0
2019-06-21 10:10:00,17.87,17.88,17.86,17.87,16242.0,14.3336,14.3416,14.3256,14.3336,16242.0
2019-06-21 10:20:00,17.87,17.89,17.87,17.88,20220.0,14.3336,14.3496,14.3336,14.3416,20220.0
2019-06-21 10:30:00,17.88,17.89,17.87,17.87,11940.0,14.3416,14.3496,14.3336,14.3336,11940.0
2019-06-21 10:40:00,17.88,17.9,17.87,17.89,21993.0,14.3416,14.3576,14.3336,14.3496,21993.0
2019-06-21 10:50:00,17.88,17.89,17.88,17.88,20763.0,14.3416,14.3496,14.3416,14.3416,20763.0
2019-06-21 11:00:00,17.89,17.95,17.88,17.94,41847.0,14.3496,14.3977,14.3416,14.3897,41847.0
2019-06-21 11:10:00,17.94,17.94,17.92,17.93,30951.0,14.3897,14.3897,14.3737,14.3817,30951.0
2019-06-21 11:20:00,17.94,17.94,17.92,17.93,21933.0,14.3897,14.3897,14.3737,14.3817,21933.0
2019-06-21 11:30:00,17.92,17.94,17.92,17.93,62937.0,14.3737,14.3897,14.3737,14.3817,62937.0
2019-06-21 11:40:00,17.92,17.93,17.9,17.91,137505.0,14.3737,14.3817,14.3576,14.3657,137505.0
2019-06-21 11:50:00,17.9,17.91,17.89,17.91,25323.0,14.3576,14.3657,14.3496,14.3657,25323.0
2019-06-21 12:00:00,17.9,17.91,17.9,17.9,17982.0,14.3576,14.3657,14.3576,14.3576,17982.0
2019-06-21 12:10:00,17.89,17.9,17.88,17.89,122439.0,14.3496,14.3576,14.3416,14.3496,122439.0
2019-06-21 12:20:00,17.89,17.89,17.88,17.89,32271.0,14.3496,14.3496,14.3416,14.3496,32271.0
2019-06-21 12:30:00,17.89,17.9,17.88,17.9,8736.0,14.3496,14.3576,14.3416,14.3576,8736.0
2019-06-21 12:40:00,17.9,17.91,17.89,17.91,24084.0,14.3576,14.3657,14.3496,14.3657,24084.0
2019-06-21 12:50:00,17.91,17.91,17.9,17.91,19449.0,14.3657,14.3657,14.3576,14.3657,19449.0
2019-06-21 13:00:00,17.9,17.91,17.89,17.9,17808.0,14.3576,14.3657,14.3496,14.3576,17808.0
2019-06-21 13:10:00,17.89,17.9,17.89,17.9,13209.0,14.3496,14.3576,14.3496,14.3576,13209.0
2019-06-21 13:20:00,17.89,17.9,17.88,17.9,38103.0,14.3496,14.3576,14.3416,14.3576,38103.0
2019-06-21 13:30:00,17.9,17.91,17.9,17.9,66219.0,14.3576,14.3657,14.3576,14.3576,66219.0
2019-06-21 13:40:00,17.9,17.91,17.9,17.91,13815.0,14.3576,14.3657,14.3576,14.3657,13815.0
2019-06-21 13:50:00,17.9,17.91,17.9,17.91,24093.0,14.3576,14.3657,14.3576,14.3657,24093.0
2019-06-21 14:00:00,17.92,17.92,17.91,17.91,17688.0,14.3737,14.3737,14.3657,14.3657,17688.0
2019-06-21 14:10:00,17.91,17.91,17.9,17.91,14616.0,14.3657,14.3657,14.3576,14.3657,14616.0
2019-06-21 14:20:00,17.91,17.91,17.9,17.91,10773.0,14.3657,14.3657,14.3576,14.3657,10773.0
2019-06-21 14:30:00,17.91,17.92,17.91,17.91,18219.0,14.3657,14.3737,14.3657,14.3657,18219.0
2019-06-21 14:40:00,17.91,17.92,17.91,17.91,14418.0,14.3657,14.3737,14.3657,14.3657,14418.0
2019-06-21 14:50:00,17.91,17.91,17.9,17.9,17625.0,14.3657,14.3657,14.3576,14.3576,17625.0
2019-06-21 15:00:00,17.91,17.91,17.9,17.91,24918.0,14.3657,14.3657,14.3576,14.3657,24918.0
2019-06-21 15:10:00,17.92,17.92,17.92,17.92,23625.0,14.3737,14.3737,14.3737,14.3737,23625.0
2019-06-21 15:20:00,17.92,17.92,17.9,17.91,38829.0,14.3737,14.3737,14.3576,14.3657,38829.0
2019-06-21 15:30:00,17.9,17.91,17.9,17.9,35430.0,14.3576,14.3657,14.3576,14.3576,35430.0
2019-06-21 15:40:00,17.91,17.92,17.9,17.91,33351.0,14.3657,14.3737,14.3576,14.3657,33351.0
2019-06-21 15:50:00,17.91,17.91,17.87,17.88,61122.0,14.3657,14.3657,14.3336,14.3416,61122.0
2019-06-24 09:30:00,17.87,17.88,17.84,17.85,213885.0,14.3336,14.3416,14.3095,14.3175,213885.0
2019-06-24 09:40:00,17.85,17.87,17.85,17.85,51597.0,14.3175,14.3336,14.3175,14.3175,51597.0
2019-06-24 09:50:00,17.86,17.86,17.84,17.85,25629.0,14.3256,14.3256,14.3095,14.3175,25629.0
2019-06-24 10:00:00,17.85,17.88,17.85,17.87,33105.0,14.3175,14.3416,14.3175,14.3336,33105.0
2019-06-24 10:10:00,17.88,17.89,17.87,17.89,39681.0,14.3416,14.3496,14.3336,14.3496,39681.0
2019-06-24 10:20:00,17.88,17.89,17.87,17.88,30789.0,14.3416,14.3496,14.3336,14.3416,30789.0
2019-06-24 10:30:00,17.88,17.88,17.87,17.87,19395.0,14.3416,14.3416,14.3336,14.3336,19395.0
2019-06-24 10:40:00,17.87,17.88,17.86,17.86,18015.0,14.3336,14.3416,14.3256,14.3256,18015.0
2019-06-24 10:50:00,17.85,17.86,17.84,17.84,18864.0,14.3175,14.3256,14.3095,14.3095,18864.0
2019-06-24 11:00:00,17.85,17.86,17.85,17.85,37524.0,14.3175,14.3256,14.3175,14.3175,37524.0
2019-06-24 11:10:00,17.86,17.86,17.85,17.85,23088.0,14.3256,14.3256,14.3175,14.3175,23088.0
2019-06-24 11:20:00,17.85,17.87,17.84,17.87,27129.0,14.3175,14.3336,14.3095,14.3336,27129.0
2019-06-24 11:30:00,17.87,17.87,17.86,17.86,25752.0,14.3336,14.3336,14.3256,14.3256,25752.0
2019-06-24 11:40:00,17.86,17.87,17.86,17.86,59169.0,14.3256,14.3336,14.3256,14.3256,59169.0
2019-06-24 11:50:00,17.86,17.87,17.85,17.85,27129.0,14.3256,14.3336,14.3175,14.3175,27129.0
2019-06-24 12:00:00,17.85,17.86,17.85,17.85,7893.0,14.3175,14.3256,14.3175,14.3175,7893.0
2019-06-24 12:10:00,17.85,17.86,17.84,17.86,11499.0,14.3175,14.3256,14.3095,14.3256,11499.0
2019-06-24 12:20:00,17.85,17.86,17.85,17.85,32688.0,14.3175,14.3256,14.3175,14.3175,32688.0
2019-06-24 12:30:00,17.85,17.86,17.85,17.85,102189.0,14.3175,14.3256,14.3175,14.3175,102189.0
2019-06-24 12:40:00,17.85,17.85,17.84,17.85,30690.0,14.3175,14.3175,14.3095,14.3175,30690.0
2019-06-24 12:50:00,17.84,17.85,17.84,17.84,12210.0,14.3095,14.3175,14.3095,14.3095,12210.0
2019-06-24 13:00:00,17.84,17.85,17.84,17.84,13170.0,14.3095,14.3175,14.3095,14.3095,13170.0
2019-06-24 13:10:00,17.84,17.85,17.84,17.84,17760.0,14.3095,14.3175,14.3095,14.3095,17760.0
2019-06-24 13:20:00,17.84,17.85,17.84,17.84,15426.0,14.3095,14.3175,14.3095,14.3095,15426.0
2019-06-24 13:30:00,17.84,17.85,17.84,17.85,14673.0,14.3095,14.3175,14.3095,14.3175,14673.0
2019-06-24 13:40:00,17.85,17.85,17.83,17.84,34647.0,14.3175,14.3175,14.3015,14.3095,34647.0
2019-06-24 13:50:00,17.84,17.84,17.83,17.83,70347.0,14.3095,14.3095,14.3015,14.3015,70347.0
2019-06-24 14:00:00,17.83,17.84,17.83,17.83,14769.0,14.3015,14.3095,14.3015,14.3015,14769.0
2019-06-24 14:10:00,17.83,17.84,17.83,17.83,16695.0,14.3015,14.3095,14.3015,14.3015,16695.0
2019-06-24 14:20:00,17.82,17.83,17.82,17.83,51255.0,14.2935,14.3015,14.2935,14.3015,51255.0
2019-06-24 14:30:00,17.83,17.84,17.83,17.83,22728.0,14.3015,14.3095,14.3015,14.3015,22728.0
2019-06-24 14:40:00,17.84,17.84,17.82,17.82,43800.0,14.3095,14.3095,14.2935,14.2935,43800.0
2019-06-24 14:50:00,17.82,17.83,17.82,17.83,29613.0,14.2935,14.3015,14.2935,14.3015,29613.0
2019-06-24 15:00:00,17.83,17.84,17.82,17.83,26964.0,14.3015,14.3095,14.2935,14.3015,26964.0
2019-06-24 15:10:00,17.83,17.84,17.82,17.82,24714.0,14.3015,14.3095,14.2935,14.2935,24714.0
2019-06-24 15:20:00,17.82,17.84,17.82,17.82,22944.0,14.2935,14.3095,14.2935,14.2935,22944.0
2019-06-24 15:30:00,17.82,17.82,17.81,17.82,28593.0,14.2935,14.2935,14.2855,14.2935,28593.0
2019-06-24 15:40:00,17.83,17.83,17.82,17.82,79722.0,14.3015,14.3015,14.2935,14.2935,79722.0
2019-06-24 15:50:00,17.82,17.83,17.8,17.81,136920.0,14.2935,14.3015,14.2774,14.2855,136920.0
2019-06-25 09:30:00,17.83,17.83,17.78,17.79,128121.0,14.3015,14.3015,14.2614,14.2694,128121.0
2019-06-25 09:40:00,17.78,17.79,17.76,17.77,58542.0,14.2614,14.2694,14.2453,14.2534,58542.0
2019-06-25 09:50:00,17.78,17.79,17.77,17.79,26733.0,14.2614,14.2694,14.2534,14.2694,26733.0
2019-06-25 10:00:00,17.79,17.8,17.78,17.8,34197.0,14.2694,14.2774,14.2614,14.2774,34197.0
2019-06-25 10:10:00,17.8,17.8,17.78,17.78,22050.0,14.2774,14.2774,14.2614,14.2614,22050.0
2019-06-25 10:20:00,17.77,17.79,17.77,17.79,28395.0,14.2534,14.2694,14.2534,14.2694,28395.0
2019-06-25 10:30:00,17.79,17.79,17.78,17.78,6897.0,14.2694,14.2694,14.2614,14.2614,6897.0
2019-06-25 10:40:00,17.79,17.79,17.78,17.78,15432.0,14.2694,14.2694,14.2614,14.2614,15432.0
2019-06-25 10:50:00,17.77,17.79,17.77,17.78,9396.0,14.2534,14.2694,14.2534,14.2614,9396.0
2019-06-25 11:00:00,17.79,17.79,17.78,17.79,24420.0,14.2694,14.2694,14.2614,14.2694,24420.0
2019-06-25 11:10:00,17.8,17.81,17.79,17.81,6669.0,14.2774,14.2855,14.2694,14.2855,6669.0
2019-06-25 11:20:00,17.81,17.81,17.8,17.8,31278.0,14.2855,14.2855,14.2774,14.2774,31278.0
2019-06-25 11:30:00,17.8,17.81,17.78,17.79,10572.0,14.2774,14.2855,14.2614,14.2694,10572.0
2019-06-25 11:40:00,17.78,17.79,17.78,17.79,61041.0,14.2614,14.2694,14.2614,14.2694,61041.0
2019-06-25 11:50:00,17.79,17.79,17.78,17.78,105300.0,14.2694,14.2694,14.2614,14.2614,105300.0
2019-06-25 12:00:00,17.79,17.8,17.78,17.79,25944.0,14.2694,14.2774,14.2614,14.2694,25944.0
2019-06-25 12:10:00,17.79,17.8,17.79,17.79,16044.0,14.2694,14.2774,14.2694,14.2694,16044.0
2019-06-25 12:20:00,17.79,17.79,17.78,17.78,12534.0,14.2694,14.2694,14.2614,14.2614,12534.0
2019-06-25 12:30:00,17.79,17.79,17.75,17.75,52587.0,14.2694,14.2694,14.2373,14.2373,52587.0
2019-06-25 12:40:00,17.75,17.76,17.75,17.76,23850.0,14.2373,14.2453,14.2373,14.2453,23850.0
2019-06-25 12:50:00,17.76,17.77,17.76,17.76,12900.0,14.2453,14.2534,14.2453,14.2453,12900.0
2019-06-25 13:00:00,17.75,17.75,17.72,17.75,50508.0,14.2373,14.2373,14.2133,14.2373,50508.0
2019-06-25 13:10:00,17.75,17.76,17.75,17.75,18567.0,14.2373,14.2453,14.2373,14.2373,18567.0
2019-06-25 13:20:00,17.76,17.77,17.76,17.77,1800.0,14.2453,14.2534,14.2453,14.2534,1800.0
2019-06-25 13:30:00,17.76,17.78,17.76,17.76,30663.0,14.2453,14.2614,14.2453,14.2453,30663.0
2019-06-25 13:40:00,17.77,17.77,17.77,17.77,10881.0,14.2534,14.2534,14.2534,14.2534,10881.0
2019-06-25 13:50:00,17.77,17.78,17.75,17.75,21513.0,14.2534,14.2614,14.2373,14.2373,21513.0
2019-06-25 14:00:00,17.75,17.76,17.75,17.76,17484.0,14.2373,14.2453,14.2373,14.2453,17484.0
2019-06-25 14:10:00,17.75,17.77,17.75,17.77,8067.0,14.2373,14.2534,14.2373,14.2534,8067.0
2019-06-25 14:20:00,17.76,17.76,17.75,17.75,9108.0,14.2453,14.2453,14.2373,14.2373,9108.0
2019-06-25 14:30:00,17.74,17.74,17.71,17.72,26469.0,14.2293,14.2293,14.2052,14.2133,26469.0
2019-06-25 14:40:00,17.72,17.73,17.71,17.73,24942.0,14.2133,14.2213,14.2052,14.2213,24942.0
2019-06-25 14:50:00,17.73,17.75,17.72,17.75,38127.0,14.2213,14.2373,14.2133,14.2373,38127.0
2019-06-25 15:00:00,17.74,17.76,17.74,17.76,19800.0,14.2293,14.2453,14.2293,14.2453,19800.0
2019-06-25 15:10:00,17.76,17.76,17.72,17.73,58920.0,14.2453,14.2453,14.2133,14.2213,58920.0
2019-06-25 15:20:00,17.73,17.75,17.73,17.75,48015.0,14.2213,14.2373,14.2213,14.2373,48015.0
2019-06-25 15:30:00,17.75,17.76,17.74,17.75,16281.0,14.2373,14.2453,14.2293,14.2373,16281.0
2019-06-25 15:40:00,17.75,17.75,17.72,17.72,71619.0,14.2373,14.2373,14.2133,14.2133,71619.0
2019-06-25 15:50:00,17.72,17.73,17.71,17.72,146253.0,14.2133,14.2213,14.2052,14.2133,146253.0
2019-06-26 09:30:00,17.61,17.63,17.59,17.63,118686.0,14.2378,14.254,14.2216,14.254,118686.0
2019-06-26 09:40:00,17.62,17.64,17.6,17.6,35616.0,14.2459,14.262,14.2297,14.2297,35616.0
2019-06-26 09:50:00,17.6,17.61,17.59,17.61,21864.0,14.2297,14.2378,14.2216,14.2378,21864.0
2019-06-26 10:00:00,17.61,17.61,17.59,17.6,37332.0,14.2378,14.2378,14.2216,14.2297,37332.0
2019-06-26 10:10:00,17.6,17.6,17.58,17.59,19824.0,14.2297,14.2297,14.2135,14.2216,19824.0
2019-06-26 10:20:00,17.59,17.59,17.58,17.59,18786.0,14.2216,14.2216,14.2135,14.2216,18786.0
2019-06-26 10:30:00,17.6,17.62,17.6,17.61,19878.0,14.2297,14.2459,14.2297,14.2378,19878.0
2019-06-26 10:40:00,17.61,17.63,17.6,17.63,11541.0,14.2378,14.254,14.2297,14.254,11541.0
2019-06-26 10:50:00,17.62,17.63,17.6,17.62,14316.0,14.2459,14.254,14.2297,14.2459,14316.0
2019-06-26 11:00:00,17.62,17.63,17.62,17.63,41199.0,14.2459,14.254,14.2459,14.254,41199.0
2019-06-26 11:10:00,17.63,17.64,17.61,17.61,71961.0,14.254,14.262,14.2378,14.2378,71961.0
2019-06-26 11:20:00,17.61,17.62,17.61,17.61,41607.0,14.2378,14.2459,14.2378,14.2378,41607.0
2019-06-26 11:30:00,17.62,17.62,17.61,17.61,41601.0,14.2459,14.2459,14.2378,14.2378,41601.0
2019-06-26 11:40:00,17.61,17.62,17.6,17.62,27339.0,14.2378,14.2459,14.2297,14.2459,27339.0
2019-06-26 11:50:00,17.6,17.62,17.6,17.62,8070.0,14.2297,14.2459,14.2297,14.2459,8070.0
2019-06-26 12:00:00,17.63,17.63,17.61,17.63,192897.0,14.254,14.254,14.2378,14.254,192897.0
2019-06-26 12:10:00,17.63,17.63,17.61,17.62,12468.0,14.254,14.254,14.2378,14.2459,12468.0
2019-06-26 12:20:00,17.62,17.62,17.6,17.62,23814.0,14.2459,14.2459,14.2297,14.2459,23814.0
2019-06-26 12:30:00,17.62,17.63,17.62,17.63,7620.0,14.2459,14.254,14.2459,14.254,7620.0
2019-06-26 12:40:00,17.63,17.64,17.62,17.62,51048.0,14.254,14.262,14.2459,14.2459,51048.0
2019-06-26 12:50:00,17.62,17.63,17.62,17.63,35118.0,14.2459,14.254,14.2459,14.254,35118.0
2019-06-26 13:00:00,17.63,17.63,17.61,17.61,19269.0,14.254,14.254,14.2378,14.2378,19269.0
2019-06-26 13:10:00,17.61,17.62,17.61,17.61,7554.0,14.2378,14.2459,14.2378,14.2378,7554.0
2019-06-26 13:20:00,17.61,17.62,17.6,17.6,37767.0,14.2378,14.2459,14.2297,14.2297,37767.0
2019-06-26 13:30:00,17.6,17.61,17.6,17.61,16011.0,14.2297,14.2378,14.2297,14.2378,16011.0
2019-06-26 13:40:00,17.6,17.61,17.6,17.61,21642.0,14.2297,14.2378,14.2297,14.2378,21642.0
2019-06-26 13:50:00,17.6,17.62,17.6,17.61,19572.0,14.2297,14.2459,14.2297,14.2378,19572.0
2019-06-26 14:00:00,17.62,17.62,17.61,17.62,17637.0,14.2459,14.2459,14.2378,14.2459,17637.0
2019-06-26 14:10:00,17.62,17.63,17.62,17.62,22494.0,14.2459,14.254,14.2459,14.2459,22494.0
2019-06-26 14:20:00,17.62,17.62,17.6,17.61,20064.0,14.2459,14.2459,14.2297,14.2378,20064.0
2019-06-26 14:30:00,17.61,17.62,17.6,17.6,20865.0,14.2378,14.2459,14.2297,14.2297,20865.0
2019-06-26 14:40:00,17.6,17.6,17.58,17.59,6573.0,14.2297,14.2297,14.2135,14.2216,6573.0
2019-06-26 14:50:00,17.59,17.6,17.58,17.6,42954.0,14.2216,14.2297,14.2135,14.2297,42954.0
2019-06-26 15:00:00,17.6,17.61,17.59,17.6,18843.0,14.2297,14.2378,14.2216,14.2297,18843.0
2019-06-26 15:10:00,17.6,17.6,17.59,17.6,12924.0,14.2297,14.2297,14.2216,14.2297,12924.0
2019-06-26 15:20:00,17.6,17.61,17.6,17.6,10677.0,14.2297,14.2378,14.2297,14.2297,10677.0
2019-06-26 15:30:00,17.59,17.61,17.59,17.6,18390.0,14.2216,14.2378,14.2216,14.2297,18390.0
2019-06-26 15:40:00,17.61,17.61,17.59,17.6,63663.0,14.2378,14.2378,14.2216,14.2297,63663.0
2019-06-26 15:50:00,17.6,17.6,17.57,17.57,143916.0,14.2297,14.2297,14.2054,14.2054,143916.0
2019-06-27 09:30:00,17.61,17.65,17.6,17.64,84117.0,14.2378,14.2701,14.2297,14.262,84117.0
2019-06-27 09:40:00,17.64,17.65,17.63,17.65,31158.0,14.262,14.2701,14.254,14.2701,31158.0
2019-06-27 09:50:00,17.66,17.66,17.65,17.65,43092.0,14.2782,14.2782,14.2701,14.2701,43092.0
2019-06-27 10:00:00,17.64,17.64,17.62,17.62,9285.0,14.262,14.262,14.2459,14.2459,9285.0
2019-06-27 10:10:00,17.61,17.62,17.6,17.61,22137.0,14.2378,14.2459,14.2297,14.2378,22137.0
2019-06-27 10:20:00,17.61,17.63,17.61,17.62,38481.0,14.2378,14.254,14.2378,14.2459,38481.0
2019-06-27 10:30:00,17.62,17.63,17.61,17.61,45444.0,14.2459,14.254,14.2378,14.2378,45444.0
2019-06-27 10:40:00,17.61,17.62,17.59,17.61,87243.0,14.2378,14.2459,14.2216,14.2378,87243.0
2019-06-27 10:50:00,17.61,17.62,17.6,17.62,70935.0,14.2378,14.2459,14.2297,14.2459,70935.0
2019-06-27 11:00:00,17.62,17.63,17.61,17.63,25389.0,14.2459,14.254,14.2378,14.254,25389.0
2019-06-27 11:10:00,17.63,17.63,17.58,17.6,115878.0,14.254,14.254,14.2135,14.2297,115878.0
2019-06-27 11:20:00,17.6,17.61,17.59,17.61,11259.0,14.2297,14.2378,14.2216,14.2378,11259.0
2019-06-27 11:30:00,17.6,17.62,17.6,17.62,11514.0,14.2297,14.2459,14.2297,14.2459,11514.0
2019-06-27 11:40:00,17.62,17.63,17.62,17.62,7962.0,14.2459,14.254,14.2459,14.2459,7962.0
2019-06-27 11:50:00,17.63,17.63,17.62,17.63,9240.0,14.254,14.254,14.2459,14.254,9240.0
2019-06-27 12:00:00,17.62,17.64,17.62,17.63,14667.0,14.2459,14.262,14.2459,14.254,14667.0
2019-06-27 12:10:00,17.64,17.65,17.64,17.64,26568.0,14.262,14.2701,14.262,14.262,26568.0
2019-06-27 12:20:00,17.65,17.65,17.64,17.64,22308.0,14.2701,14.2701,14.262,14.262,22308.0
2019-06-27 12:30:00,17.65,17.65,17.64,17.65,67899.0,14.2701,14.2701,14.262,14.2701,67899.0
2019-06-27 12:40:00,17.65,17.65,17.65,17.65,14385.0,14.2701,14.2701,14.2701,14.2701,14385.0
2019-06-27 12:50:00,17.65,17.65,17.64,17.65,9189.0,14.2701,14.2701,14.262,14.2701,9189.0
2019-06-27 13:00:00,17.64,17.65,17.64,17.65,17598.0,14.262,14.2701,14.262,14.2701,17598.0
2019-06-27 13:10:00,17.65,17.65,17.64,17.64,8394.0,14.2701,14.2701,14.262,14.262,8394.0
2019-06-27 13:20:00,17.65,17.65,17.64,17.65,8403.0,14.2701,14.2701,14.262,14.2701,8403.0
2019-06-27 13:30:00,17.65,17.66,17.65,17.66,8214.0,14.2701,14.2782,14.2701,14.2782,8214.0
2019-06-27 13:40:00,17.65,17.65,17.64,17.65,18015.0,14.2701,14.2701,14.262,14.2701,18015.0
2019-06-27 13:50:00,17.65,17.65,17.64,17.64,5535.0,14.2701,14.2701,14.262,14.262,5535.0
2019-06-27 14:00:00,17.64,17.64,17.64,17.64,18180.0,14.262,14.262,14.262,14.262,18180.0
2019-06-27 14:10:00,17.64,17.65,17.64,17.65,8133.0,14.262,14.2701,14.262,14.2701,8133.0
2019-06-27 14:20:00,17.64,17.65,17.64,17.64,8424.0,14.262,14.2701,14.262,14.262,8424.0
2019-06-27 14:30:00,17.64,17.65,17.64,17.64,33075.0,14.262,14.2701,14.262,14.262,33075.0
2019-06-27 14:40:00,17.64,17.64,17.63,17.64,6480.0,14.262,14.262,14.254,14.262,6480.0
2019-06-27 14:50:00,17.64,17.64,17.63,17.63,41736.0,14.262,14.262,14.254,14.254,41736.0
2019-06-27 15:00:00,17.63,17.64,17.63,17.63,3456.0,14.254,14.262,14.254,14.254,3456.0
2019-06-27 15:10:00,17.62,17.63,17.62,17.62,31482.0,14.2459,14.254,14.2459,14.2459,31482.0
2019-06-27 15:20:00,17.63,17.63,17.62,17.62,22764.0,14.254,14.254,14.2459,14.2459,22764.0
2019-06-27 15:30:00,17.62,17.63,17.61,17.63,25554.0,14.2459,14.254,14.2378,14.254,25554.0
2019-06-27 15:40:00,17.63,17.64,17.63,17.63,28599.0,14.254,14.262,14.254,14.254,28599.0
2019-06-27 15:50:00,17.63,17.64,17.62,17.62,92880.0,14.254,14.262,14.2459,14.2459,92880.0
2019-06-28 09:30:00,17.68,17.74,17.68,17.74,97404.0,14.2944,14.3429,14.2944,14.3429,97404.0
2019-06-28 09:40:00,17.73,17.74,17.7,17.7,52986.0,14.3348,14.3429,14.3105,14.3105,52986.0
2019-06-28 09:50:00,17.7,17.7,17.69,17.7,25293.0,14.3105,14.3105,14.3025,14.3105,25293.0
2019-06-28 10:00:00,17.7,17.7,17.68,17.7,16938.0,14.3105,14.3105,14.2944,14.3105,16938.0
2019-06-28 10:10:00,17.69,17.7,17.68,17.69,10668.0,14.3025,14.3105,14.2944,14.3025,10668.0
2019-06-28 10:20:00,17.69,17.69,17.68,17.68,26145.0,14.3025,14.3025,14.2944,14.2944,26145.0
2019-06-28 10:30:00,17.68,17.69,17.68,17.69,35820.0,14.2944,14.3025,14.2944,14.3025,35820.0
2019-06-28 10:40:00,17.68,17.69,17.68,17.69,8901.0,14.2944,14.3025,14.2944,14.3025,8901.0
2019-06-28 10:50:00,17.69,17.69,17.68,17.68,33321.0,14.3025,14.3025,14.2944,14.2944,33321.0
2019-06-28 11:00:00,17.68,17.68,17.67,17.67,26517.0,14.2944,14.2944,14.2863,14.2863,26517.0
2019-06-28 11:10:00,17.68,17.68,17.67,17.68,11508.0,14.2944,14.2944,14.2863,14.2944,11508.0
2019-06-28 11:20:00,17.68,17.7,17.68,17.7,43659.0,14.2944,14.3105,14.2944,14.3105,43659.0
2019-06-28 11:30:00,17.69,17.7,17.69,17.7,24975.0,14.3025,14.3105,14.3025,14.3105,24975.0
2019-06-28 11:40:00,17.7,17.7,17.7,17.7,9294.0,14.3105,14.3105,14.3105,14.3105,9294.0
2019-06-28 11:50:00,17.7,17.71,17.7,17.7,20475.0,14.3105,14.3186,14.3105,14.3105,20475.0
2019-06-28 12:00:00,17.7,17.71,17.7,17.71,32427.0,14.3105,14.3186,14.3105,14.3186,32427.0
2019-06-28 12:10:00,17.71,17.71,17.71,17.71,16431.0,14.3186,14.3186,14.3186,14.3186,16431.0
2019-06-28 12:20:00,17.71,17.73,17.71,17.73,192993.0,14.3186,14.3348,14.3186,14.3348,192993.0
2019-06-28 12:30:00,17.73,17.73,17.73,17.73,29202.0,14.3348,14.3348,14.3348,14.3348,29202.0
2019-06-28 12:40:00,17.73,17.73,17.73,17.73,35592.0,14.3348,14.3348,14.3348,14.3348,35592.0
2019-06-28 12:50:00,17.73,17.73,17.72,17.73,13494.0,14.3348,14.3348,14.3267,14.3348,13494.0
2019-06-28 13:00:00,17.73,17.73,17.71,17.72,25002.0,14.3348,14.3348,14.3186,14.3267,25002.0
2019-06-28 13:10:00,17.72,17.72,17.71,17.71,18213.0,14.3267,14.3267,14.3186,14.3186,18213.0
2019-06-28 13:20:00,17.71,17.71,17.7,17.71,13362.0,14.3186,14.3186,14.3105,14.3186,13362.0
2019-06-28 13:30:00,17.71,17.72,17.71,17.71,21876.0,14.3186,14.3267,14.3186,14.3186,21876.0
2019-06-28 13:40:00,17.71,17.72,17.7,17.7,14649.0,14.3186,14.3267,14.3105,14.3105,14649.0
2019-06-28 13:50:00,17.7,17.71,17.69,17.7,20994.0,14.3105,14.3186,14.3025,14.3105,20994.0
2019-06-28 14:00:00,17.69,17.7,17.69,17.69,16233.0,14.3025,14.3105,14.3025,14.3025,16233.0
2019-06-28 14:10:00,17.7,17.7,17.69,17.69,22392.0,14.3105,14.3105,14.3025,14.3025,22392.0
2019-06-28 14:20:00,17.69,17.7,17.69,17.69,24003.0,14.3025,14.3105,14.3025,14.3025,24003.0
2019-06-28 14:30:00,17.69,17.7,17.69,17.69,18906.0,14.3025,14.3105,14.3025,14.3025,18906.0
2019-06-28 14:40:00,17.69,17.7,17.69,17.69,29874.0,14.3025,14.3105,14.3025,14.3025,29874.0
2019-06-28 14:50:00,17.68,17.69,17.67,17.67,38745.0,14.2944,14.3025,14.2863,14.2863,38745.0
2019-06-28 15:00:00,17.67,17.68,17.67,17.67,18693.0,14.2863,14.2944,14.2863,14.2863,18693.0
2019-06-28 15:10:00,17.67,17.68,17.67,17.68,25791.0,14.2863,14.2944,14.2863,14.2944,25791.0
2019-06-28 15:20:00,17.68,17.68,17.67,17.68,18585.0,14.2944,14.2944,14.2863,14.2944,18585.0
2019-06-28 15:30:00,17.67,17.69,17.67,17.68,68988.0,14.2863,14.3025,14.2863,14.2944,68988.0
2019-06-28 15:40:00,17.68,17.69,17.67,17.69,86562.0,14.2944,14.3025,14.2863,14.3025,86562.0
2019-06-28 15:50:00,17.69,17.73,17.68,17.7,142827.0,14.3025,14.3348,14.2944,14.3105,142827.0
2019-07-01 09:30:00,17.91,17.95,17.91,17.93,299808.0,14.4803,14.5127,14.4803,14.4965,299808.0
2019-07-01 09:40:00,17.92,17.94,17.91,17.91,88248.0,14.4884,14.5046,14.4803,14.4803,88248.0
2019-07-01 09:50:00,17.91,17.92,17.89,17.9,41835.0,14.4803,14.4884,14.4642,14.4722,41835.0
2019-07-01 10:00:00,17.9,17.92,17.9,17.91,51231.0,14.4722,14.4884,14.4722,14.4803,51231.0
2019-07-01 10:10:00,17.91,17.91,17.9,17.91,74787.0,14.4803,14.4803,14.4722,14.4803,74787.0
2019-07-01 10:20:00,17.91,17.92,17.87,17.87,82914.0,14.4803,14.4884,14.448,14.448,82914.0
2019-07-01 10:30:00,17.88,17.88,17.86,17.88,38949.0,14.4561,14.4561,14.4399,14.4561,38949.0
2019-07-01 10:40:00,17.88,17.9,17.88,17.89,41697.0,14.4561,14.4722,14.4561,14.4642,41697.0
2019-07-01 10:50:00,17.88,17.89,17.87,17.88,31974.0,14.4561,14.4642,14.448,14.4561,31974.0
2019-07-01 11:00:00,17.88,17.89,17.86,17.86,13881.0,14.4561,14.4642,14.4399,14.4399,13881.0
2019-07-01 11:10:00,17.86,17.87,17.85,17.86,26943.0,14.4399,14.448,14.4318,14.4399,26943.0
2019-07-01 11:20:00,17.86,17.86,17.84,17.84,25995.0,14.4399,14.4399,14.4237,14.4237,25995.0
2019-07-01 11:30:00,17.84,17.87,17.84,17.87,27321.0,14.4237,14.448,14.4237,14.448,27321.0
2019-07-01 11:40:00,17.86,17.87,17.83,17.84,120099.0,14.4399,14.448,14.4157,14.4237,120099.0
2019-07-01 11:50:00,17.84,17.85,17.84,17.84,35487.0,14.4237,14.4318,14.4237,14.4237,35487.0
2019-07-01 12:00:00,17.84,17.84,17.83,17.83,40026.0,14.4237,14.4237,14.4157,14.4157,40026.0
2019-07-01 12:10:00,17.84,17.84,17.83,17.84,13056.0,14.4237,14.4237,14.4157,14.4237,13056.0
2019-07-01 12:20:00,17.83,17.83,17.81,17.82,26061.0,14.4157,14.4157,14.3995,14.4076,26061.0
2019-07-01 12:30:00,17.82,17.82,17.81,17.81,22308.0,14.4076,14.4076,14.3995,14.3995,22308.0
2019-07-01 12:40:00,17.81,17.81,17.81,17.81,108801.0,14.3995,14.3995,14.3995,14.3995,108801.0
2019-07-01 12:50:00,17.81,17.81,17.78,17.79,29925.0,14.3995,14.3995,14.3752,14.3833,29925.0
2019-07-01 13:00:00,17.79,17.8,17.78,17.8,25908.0,14.3833,14.3914,14.3752,14.3914,25908.0
2019-07-01 13:10:00,17.8,17.8,17.78,17.78,78255.0,14.3914,14.3914,14.3752,14.3752,78255.0
2019-07-01 13:20:00,17.78,17.79,17.78,17.79,18570.0,14.3752,14.3833,14.3752,14.3833,18570.0
2019-07-01 13:30:00,17.79,17.8,17.78,17.79,40617.0,14.3833,14.3914,14.3752,14.3833,40617.0
2019-07-01 13:40:00,17.79,17.79,17.78,17.79,7029.0,14.3833,14.3833,14.3752,14.3833,7029.0
2019-07-01 13:50:00,17.78,17.79,17.78,17.78,34389.0,14.3752,14.3833,14.3752,14.3752,34389.0
2019-07-01 14:00:00,17.78,17.78,17.76,17.76,120588.0,14.3752,14.3752,14.3591,14.3591,120588.0
2019-07-01 14:10:00,17.76,17.77,17.75,17.76,18186.0,14.3591,14.3671,14.351,14.3591,18186.0
2019-07-01 14:20:00,17.76,17.77,17.75,17.75,157344.0,14.3591,14.3671,14.351,14.351,157344.0
2019-07-01 14:30:00,17.75,17.77,17.75,17.77,67542.0,14.351,14.3671,14.351,14.3671,67542.0
2019-07-01 14:40:00,17.76,17.77,17.76,17.76,28359.0,14.3591,14.3671,14.3591,14.3591,28359.0
2019-07-01 14:50:00,17.77,17.77,17.76,17.76,12405.0,14.3671,14.3671,14.3591,14.3591,12405.0
2019-07-01 15:00:00,17.76,17.77,17.76,17.77,19389.0,14.3591,14.3671,14.3591,14.3671,19389.0
2019-07-01 15:10:00,17.77,17.8,17.77,17.8,75732.0,14.3671,14.3914,14.3671,14.3914,75732.0
2019-07-01 15:20:00,17.8,17.81,17.8,17.8,58377.0,14.3914,14.3995,14.3914,14.3914,58377.0
2019-07-01 15:30:00,17.8,17.82,17.8,17.81,45480.0,14.3914,14.4076,14.3914,14.3995,45480.0
2019-07-01 15:40:00,17.82,17.82,17.81,17.82,64218.0,14.4076,14.4076,14.3995,14.4076,64218.0
2019-07-01 15:50:00,17.83,17.84,17.82,17.83,131370.0,14.4157,14.4237,14.4076,14.4157,131370.0
2019-07-02 09:30:00,17.84,17.84,17.78,17.81,88683.0,14.4237,14.4237,14.3752,14.3995,88683.0
2019-07-02 09:40:00,17.81,17.81,17.78,17.78,31455.0,14.3995,14.3995,14.3752,14.3752,31455.0
2019-07-02 09:50:00,17.78,17.8,17.78,17.79,15357.0,14.3752,14.3914,14.3752,14.3833,15357.0
2019-07-02 10:00:00,17.79,17.81,17.79,17.8,17853.0,14.3833,14.3995,14.3833,14.3914,17853.0
2019-07-02 10:10:00,17.8,17.82,17.8,17.81,413496.0,14.3914,14.4076,14.3914,14.3995,413496.0
2019-07-02 10:20:00,17.81,17.84,17.8,17.84,707721.0,14.3995,14.4237,14.3914,14.4237,707721.0
2019-07-02 10:30:00,17.83,17.85,17.83,17.84,36507.0,14.4157,14.4318,14.4157,14.4237,36507.0
2019-07-02 10:40:00,17.83,17.84,17.82,17.82,57816.0,14.4157,14.4237,14.4076,14.4076,57816.0
2019-07-02 10:50:00,17.82,17.83,17.82,17.83,27114.0,14.4076,14.4157,14.4076,14.4157,27114.0
2019-07-02 11:00:00,17.83,17.83,17.82,17.82,67683.0,14.4157,14.4157,14.4076,14.4076,67683.0
2019-07-02 11:10:00,17.82,17.83,17.81,17.82,70092.0,14.4076,14.4157,14.3995,14.4076,70092.0
2019-07-02 11:20:00,17.81,17.82,17.8,17.81,22281.0,14.3995,14.4076,14.3914,14.3995,22281.0
2019-07-02 11:30:00,17.8,17.8,17.78,17.78,48045.0,14.3914,14.3914,14.3752,14.3752,48045.0
2019-07-02 11:40:00,17.78,17.8,17.78,17.79,25419.0,14.3752,14.3914,14.3752,14.3833,25419.0
2019-07-02 11:50:00,17.79,17.79,17.77,17.77,37083.0,14.3833,14.3833,14.3671,14.3671,37083.0
2019-07-02 12:00:00,17.77,17.77,17.76,17.77,95106.0,14.3671,14.3671,14.3591,14.3671,95106.0
2019-07-02 12:10:00,17.77,17.77,17.76,17.77,76809.0,14.3671,14.3671,14.3591,14.3671,76809.0
2019-07-02 12:20:00,17.77,17.77,17.74,17.74,21327.0,14.3671,14.3671,14.3429,14.3429,21327.0
2019-07-02 12:30:00,17.74,17.74,17.72,17.73,43230.0,14.3429,14.3429,14.3267,14.3348,43230.0
2019-07-02 12:40:00,17.73,17.73,17.72,17.73,19350.0,14.3348,14.3348,14.3267,14.3348,19350.0
2019-07-02 12:50:00,17.73,17.74,17.72,17.74,9543.0,14.3348,14.3429,14.3267,14.3429,9543.0
2019-07-02 13:00:00,17.73,17.74,17.73,17.73,22944.0,14.3348,14.3429,14.3348,14.3348,22944.0
2019-07-02 13:10:00,17.74,17.74,17.73,17.74,8490.0,14.3429,14.3429,14.3348,14.3429,8490.0
2019-07-02 13:20:00,17.74,17.75,17.74,17.75,14628.0,14.3429,14.351,14.3429,14.351,14628.0
2019-07-02 13:30:00,17.74,17.75,17.74,17.75,28824.0,14.3429,14.351,14.3429,14.351,28824.0
2019-07-02 13:40:00,17.76,17.76,17.75,17.75,18081.0,14.3591,14.3591,14.351,14.351,18081.0
2019-07-02 13:50:00,17.76,17.76,17.75,17.76,15060.0,14.3591,14.3591,14.351,14.3591,15060.0
2019-07-02 14:00:00,17.76,17.77,17.76,17.77,54738.0,14.3591,14.3671,14.3591,14.3671,54738.0
2019-07-02 14:10:00,17.77,17.77,17.76,17.77,30201.0,14.3671,14.3671,14.3591,14.3671,30201.0
2019-07-02 14:20:00,17.77,17.77,17.76,17.77,9957.0,14.3671,14.3671,14.3591,14.3671,9957.0
2019-07-02 14:30:00,17.77,17.78,17.77,17.77,8805.0,14.3671,14.3752,14.3671,14.3671,8805.0
2019-07-02 14:40:00,17.78,17.78,17.77,17.77,16314.0,14.3752,14.3752,14.3671,14.3671,16314.0
2019-07-02 14:50:00,17.77,17.77,17.76,17.77,17241.0,14.3671,14.3671,14.3591,14.3671,17241.0
2019-07-02 15:00:00,17.77,17.79,17.77,17.79,23352.0,14.3671,14.3833,14.3671,14.3833,23352.0
2019-07-02 15:10:00,17.79,17.79,17.77,17.78,30279.0,14.3833,14.3833,14.3671,14.3752,30279.0
2019-07-02 15:20:00,17.78,17.79,17.77,17.78,13743.0,14.3752,14.3833,14.3671,14.3752,13743.0
2019-07-02 15:30:00,17.78,17.8,17.78,17.8,38019.0,14.3752,14.3914,14.3752,14.3914,38019.0
2019-07-02 15:40:00,17.8,17.8,17.79,17.79,55806.0,14.3914,14.3914,14.3833,14.3833,55806.0
2019-07-02 15:50:00,17.79,17.83,17.79,17.83,72996.0,14.3833,14.4157,14.3833,14.4157,72996.0
2019-07-03 09:30:00,17.87,17.89,17.87,17.88,166791.0,14.448,14.4642,14.448,14.4561,166791.0
2019-07-03 09:40:00,17.88,17.89,17.87,17.87,55194.0,14.4561,14.4642,14.448,14.448,55194.0
2019-07-03 09:50:00,17.87,17.89,17.87,17.88,24963.0,14.448,14.4642,14.448,14.4561,24963.0
2019-07-03 10:00:00,17.88,17.89,17.88,17.88,45726.0,14.4561,14.4642,14.4561,14.4561,45726.0
2019-07-03 10:10:00,17.89,17.89,17.88,17.89,76113.0,14.4642,14.4642,14.4561,14.4642,76113.0
2019-07-03 10:20:00,17.88,17.9,17.88,17.9,31005.0,14.4561,14.4722,14.4561,14.4722,31005.0
2019-07-03 10:30:00,17.9,17.91,17.89,17.91,105306.0,14.4722,14.4803,14.4642,14.4803,105306.0
2019-07-03 10:40:00,17.91,17.92,17.91,17.91,49632.0,14.4803,14.4884,14.4803,14.4803,49632.0
2019-07-03 10:50:00,17.91,17.92,17.91,17.91,41487.0,14.4803,14.4884,14.4803,14.4803,41487.0
2019-07-03 11:00:00,17.91,17.91,17.9,17.9,24273.0,14.4803,14.4803,14.4722,14.4722,24273.0
2019-07-03 11:10:00,17.91,17.91,17.9,17.91,193968.0,14.4803,14.4803,14.4722,14.4803,193968.0
2019-07-03 11:20:00,17.9,17.91,17.9,17.91,18648.0,14.4722,14.4803,14.4722,14.4803,18648.0
2019-07-03 11:30:00,17.91,17.94,17.91,17.94,31488.0,14.4803,14.5046,14.4803,14.5046,31488.0
2019-07-03 11:40:00,17.93,17.94,17.93,17.94,69531.0,14.4965,14.5046,14.4965,14.5046,69531.0
2019-07-03 11:50:00,17.94,17.95,17.93,17.95,54501.0,14.5046,14.5127,14.4965,14.5127,54501.0
2019-07-03 12:00:00,17.95,17.95,17.94,17.95,31515.0,14.5127,14.5127,14.5046,14.5127,31515.0
2019-07-03 12:10:00,17.95,17.96,17.95,17.96,27942.0,14.5127,14.5208,14.5127,14.5208,27942.0
2019-07-03 12:20:00,17.95,17.96,17.95,17.95,72348.0,14.5127,14.5208,14.5127,14.5127,72348.0
2019-07-03 12:30:00,17.95,17.96,17.95,17.96,39873.0,14.5127,14.5208,14.5127,14.5208,39873.0
2019-07-03 12:40:00,17.96,17.96,17.94,17.96,34737.0,14.5208,14.5208,14.5046,14.5208,34737.0
2019-07-03 12:50:00,17.96,17.98,17.95,17.98,115089.0,14.5208,14.5369,14.5127,14.5369,115089.0
2019-07-05 09:30:00,17.89,17.89,17.85,17.86,171210.0,14.4642,14.4642,14.4318,14.4399,171210.0
2019-07-05 09:40:00,17.85,17.86,17.83,17.86,38271.0,14.4318,14.4399,14.4157,14.4399,38271.0
2019-07-05 09:50:00,17.86,17.86,17.84,17.84,17400.0,14.4399,14.4399,14.4237,14.4237,17400.0
2019-07-05 10:00:00,17.84,17.85,17.83,17.85,54132.0,14.4237,14.4318,14.4157,14.4318,54132.0
2019-07-05 10:10:00,17.85,17.85,17.82,17.83,17367.0,14.4318,14.4318,14.4076,14.4157,17367.0
2019-07-05 10:20:00,17.83,17.83,17.81,17.81,41478.0,14.4157,14.4157,14.3995,14.3995,41478.0
2019-07-05 10:30:00,17.81,17.81,17.79,17.79,63984.0,14.3995,14.3995,14.3833,14.3833,63984.0
2019-07-05 10:40:00,17.79,17.79,17.77,17.79,50865.0,14.3833,14.3833,14.3671,14.3833,50865.0
2019-07-05 10:50:00,17.79,17.81,17.79,17.81,22278.0,14.3833,14.3995,14.3833,14.3995,22278.0
2019-07-05 11:00:00,17.81,17.82,17.8,17.82,13356.0,14.3995,14.4076,14.3914,14.4076,13356.0
2019-07-05 11:10:00,17.82,17.83,17.82,17.83,9561.0,14.4076,14.4157,14.4076,14.4157,9561.0
2019-07-05 11:20:00,17.83,17.84,17.82,17.84,17466.0,14.4157,14.4237,14.4076,14.4237,17466.0
2019-07-05 11:30:00,17.84,17.85,17.83,17.85,8982.0,14.4237,14.4318,14.4157,14.4318,8982.0
2019-07-05 11:40:00,17.84,17.84,17.81,17.83,20676.0,14.4237,14.4237,14.3995,14.4157,20676.0
2019-07-05 11:50:00,17.83,17.85,17.83,17.85,13737.0,14.4157,14.4318,14.4157,14.4318,13737.0
2019-07-05 12:00:00,17.85,17.86,17.84,17.85,20286.0,14.4318,14.4399,14.4237,14.4318,20286.0
2019-07-05 12:10:00,17.86,17.88,17.85,17.88,27324.0,14.4399,14.4561,14.4318,14.4561,27324.0
2019-07-05 12:20:00,17.88,17.89,17.88,17.88,24039.0,14.4561,14.4642,14.4561,14.4561,24039.0
2019-07-05 12:30:00,17.88,17.89,17.88,17.89,7107.0,14.4561,14.4642,14.4561,14.4642,7107.0
2019-07-05 12:40:00,17.89,17.89,17.88,17.88,82506.0,14.4642,14.4642,14.4561,14.4561,82506.0
2019-07-05 12:50:00,17.88,17.89,17.88,17.89,17652.0,14.4561,14.4642,14.4561,14.4642,17652.0
2019-07-05 13:00:00,17.89,17.89,17.88,17.89,4956.0,14.4642,14.4642,14.4561,14.4642,4956.0
2019-07-05 13:10:00,17.89,17.89,17.88,17.89,9795.0,14.4642,14.4642,14.4561,14.4642,9795.0
2019-07-05 13:20:00,17.89,17.9,17.89,17.89,5367.0,14.4642,14.4722,14.4642,14.4642,5367.0
2019-07-05 13:30:00,17.9,17.91,17.9,17.91,15321.0,14.4722,14.4803,14.4722,14.4803,15321.0
2019-07-05 13:40:00,17.91,17.91,17.91,17.91,15936.0,14.4803,14.4803,14.4803,14.4803,15936.0
2019-07-05 13:50:00,17.91,17.91,17.9,17.9,10140.0,14.4803,14.4803,14.4722,14.4722,10140.0
2019-07-05 14:00:00,17.91,17.92,17.9,17.9,21366.0,14.4803,14.4884,14.4722,14.4722,21366.0
2019-07-05 14:10:00,17.9,17.9,17.89,17.89,21738.0,14.4722,14.4722,14.4642,14.4642,21738.0
2019-07-05 14:20:00,17.89,17.9,17.89,17.9,9285.0,14.4642,14.4722,14.4642,14.4722,9285.0
2019-07-05 14:30:00,17.9,17.92,17.9,17.92,8484.0,14.4722,14.4884,14.4722,14.4884,8484.0
2019-07-05 14:40:00,17.91,17.92,17.91,17.92,10407.0,14.4803,14.4884,14.4803,14.4884,10407.0
2019-07-05 14:50:00,17.92,17.93,17.92,17.92,112506.0,14.4884,14.4965,14.4884,14.4884,112506.0
2019-07-05 15:00:00,17.93,17.93,17.91,17.92,15966.0,14.4965,14.4965,14.4803,14.4884,15966.0
2019-07-05 15:10:00,17.92,17.92,17.9,17.9,39576.0,14.4884,14.4884,14.4722,14.4722,39576.0
2019-07-05 15:20:00,17.91,17.92,17.91,17.92,29466.0,14.4803,14.4884,14.4803,14.4884,29466.0
2019-07-05 15:30:00,17.93,17.93,17.91,17.91,8820.0,14.4965,14.4965,14.4803,14.4803,8820.0
2019-07-05 15:40:00,17.91,17.91,17.9,17.91,32727.0,14.4803,14.4803,14.4722,14.4803,32727.0
2019-07-05 15:50:00,17.91,17.92,17.89,17.92,183393.0,14.4803,14.4884,14.4642,14.4884,183393.0
2019-07-08 09:30:00,17.85,17.87,17.84,17.84,137832.0,14.4318,14.448,14.4237,14.4237,137832.0
2019-07-08 09:40:00,17.84,17.85,17.84,17.84,40314.0,14.4237,14.4318,14.4237,14.4237,40314.0
2019-07-08 09:50:00,17.85,17.86,17.85,17.86,33210.0,14.4318,14.4399,14.4318,14.4399,33210.0
2019-07-08 10:00:00,17.87,17.89,17.87,17.89,37923.0,14.448,14.4642,14.448,14.4642,37923.0
2019-07-08 10:10:00,17.89,17.9,17.88,17.89,17184.0,14.4642,14.4722,14.4561,14.4642,17184.0
2019-07-08 10:20:00,17.89,17.89,17.86,17.86,28083.0,14.4642,14.4642,14.4399,14.4399,28083.0
2019-07-08 10:30:00,17.86,17.86,17.84,17.85,23622.0,14.4399,14.4399,14.4237,14.4318,23622.0
2019-07-08 10:40:00,17.85,17.86,17.85,17.85,12387.0,14.4318,14.4399,14.4318,14.4318,12387.0
2019-07-08 10:50:00,17.85,17.85,17.83,17.84,26628.0,14.4318,14.4318,14.4157,14.4237,26628.0
2019-07-08 11:00:00,17.84,17.85,17.84,17.85,10521.0,14.4237,14.4318,14.4237,14.4318,10521.0
2019-07-08 11:10:00,17.84,17.86,17.84,17.85,30465.0,14.4237,14.4399,14.4237,14.4318,30465.0
2019-07-08 11:20:00,17.86,17.86,17.84,17.84,49575.0,14.4399,14.4399,14.4237,14.4237,49575.0
2019-07-08 11:30:00,17.84,17.85,17.84,17.84,13461.0,14.4237,14.4318,14.4237,14.4237,13461.0
2019-07-08 11:40:00,17.84,17.84,17.84,17.84,48597.0,14.4237,14.4237,14.4237,14.4237,48597.0
2019-07-08 11:50:00,17.85,17.85,17.84,17.85,15783.0,14.4318,14.4318,14.4237,14.4318,15783.0
2019-07-08 12:00:00,17.85,17.85,17.83,17.83,105309.0,14.4318,14.4318,14.4157,14.4157,105309.0
2019-07-08 12:10:00,17.83,17.84,17.83,17.83,18897.0,14.4157,14.4237,14.4157,14.4157,18897.0
2019-07-08 12:20:00,17.83,17.83,17.83,17.83,20667.0,14.4157,14.4157,14.4157,14.4157,20667.0
2019-07-08 12:30:00,17.83,17.85,17.83,17.84,14454.0,14.4157,14.4318,14.4157,14.4237,14454.0
2019-07-08 12:40:00,17.84,17.84,17.83,17.84,27423.0,14.4237,14.4237,14.4157,14.4237,27423.0
2019-07-08 12:50:00,17.84,17.84,17.83,17.84,38064.0,14.4237,14.4237,14.4157,14.4237,38064.0
2019-07-08 13:00:00,17.84,17.86,17.84,17.85,10938.0,14.4237,14.4399,14.4237,14.4318,10938.0
2019-07-08 13:10:00,17.85,17.85,17.84,17.85,43776.0,14.4318,14.4318,14.4237,14.4318,43776.0
2019-07-08 13:20:00,17.85,17.85,17.84,17.84,53103.0,14.4318,14.4318,14.4237,14.4237,53103.0
2019-07-08 13:30:00,17.85,17.85,17.84,17.84,8439.0,14.4318,14.4318,14.4237,14.4237,8439.0
2019-07-08 13:40:00,17.84,17.84,17.83,17.83,28812.0,14.4237,14.4237,14.4157,14.4157,28812.0
2019-07-08 13:50:00,17.83,17.84,17.83,17.83,17862.0,14.4157,14.4237,14.4157,14.4157,17862.0
2019-07-08 14:00:00,17.83,17.83,17.82,17.83,33846.0,14.4157,14.4157,14.4076,14.4157,33846.0
2019-07-08 14:10:00,17.83,17.83,17.81,17.82,40668.0,14.4157,14.4157,14.3995,14.4076,40668.0
2019-07-08 14:20:00,17.82,17.82,17.8,17.81,37224.0,14.4076,14.4076,14.3914,14.3995,37224.0
2019-07-08 14:30:00,17.81,17.82,17.81,17.82,19527.0,14.3995,14.4076,14.3995,14.4076,19527.0
2019-07-08 14:40:00,17.82,17.83,17.81,17.83,19170.0,14.4076,14.4157,14.3995,14.4157,19170.0
2019-07-08 14:50:00,17.82,17.83,17.81,17.82,141114.0,14.4076,14.4157,14.3995,14.4076,141114.0
2019-07-08 15:00:00,17.82,17.82,17.82,17.82,16278.0,14.4076,14.4076,14.4076,14.4076,16278.0
2019-07-08 15:10:00,17.83,17.85,17.82,17.84,10260.0,14.4157,14.4318,14.4076,14.4237,10260.0
2019-07-08 15:20:00,17.84,17.85,17.83,17.84,28419.0,14.4237,14.4318,14.4157,14.4237,28419.0
2019-07-08 15:30:00,17.85,17.86,17.84,17.86,21528.0,14.4318,14.4399,14.4237,14.4399,21528.0
2019-07-08 15:40:00,17.86,17.86,17.85,17.86,49353.0,14.4399,14.4399,14.4318,14.4399,49353.0
2019-07-08 15:50:00,17.86,17.86,17.84,17.85,132516.0,14.4399,14.4399,14.4237,14.4318,132516.0
2019-07-09 09:30:00,17.77,17.78,17.75,17.75,82560.0,14.3671,14.3752,14.351,14.351,82560.0
2019-07-09 09:40:00,17.76,17.76,17.74,17.75,23637.0,14.3591,14.3591,14.3429,14.351,23637.0
2019-07-09 09:50:00,17.75,17.75,17.74,17.74,11514.0,14.351,14.351,14.3429,14.3429,11514.0
2019-07-09 10:00:00,17.75,17.76,17.74,17.75,18834.0,14.351,14.3591,14.3429,14.351,18834.0
2019-07-09 10:10:00,17.75,17.75,17.74,17.74,35592.0,14.351,14.351,14.3429,14.3429,35592.0
2019-07-09 10:20:00,17.74,17.76,17.74,17.75,12594.0,14.3429,14.3591,14.3429,14.351,12594.0
2019-07-09 10:30:00,17.76,17.77,17.76,17.76,36786.0,14.3591,14.3671,14.3591,14.3591,36786.0
2019-07-09 10:40:00,17.76,17.77,17.76,17.77,8883.0,14.3591,14.3671,14.3591,14.3671,8883.0
2019-07-09 10:50:00,17.77,17.77,17.75,17.75,23934.0,14.3671,14.3671,14.351,14.351,23934.0
2019-07-09 11:00:00,17.75,17.78,17.75,17.78,20622.0,14.351,14.3752,14.351,14.3752,20622.0
2019-07-09 11:10:00,17.78,17.78,17.77,17.77,37335.0,14.3752,14.3752,14.3671,14.3671,37335.0
2019-07-09 11:20:00,17.78,17.78,17.75,17.76,26028.0,14.3752,14.3752,14.351,14.3591,26028.0
2019-07-09 11:30:00,17.76,17.77,17.75,17.76,45132.0,14.3591,14.3671,14.351,14.3591,45132.0
2019-07-09 11:40:00,17.75,17.76,17.74,17.74,35910.0,14.351,14.3591,14.3429,14.3429,35910.0
2019-07-09 11:50:00,17.74,17.76,17.74,17.75,12903.0,14.3429,14.3591,14.3429,14.351,12903.0
2019-07-09 12:00:00,17.76,17.76,17.74,17.75,105789.0,14.3591,14.3591,14.3429,14.351,105789.0
2019-07-09 12:10:00,17.75,17.76,17.75,17.75,12324.0,14.351,14.3591,14.351,14.351,12324.0
2019-07-09 12:20:00,17.75,17.76,17.75,17.75,14034.0,14.351,14.3591,14.351,14.351,14034.0
2019-07-09 12:30:00,17.75,17.76,17.75,17.75,33612.0,14.351,14.3591,14.351,14.351,33612.0
2019-07-09 12:40:00,17.76,17.76,17.74,17.75,38289.0,14.3591,14.3591,14.3429,14.351,38289.0
2019-07-09 12:50:00,17.75,17.75,17.74,17.74,14382.0,14.351,14.351,14.3429,14.3429,14382.0
2019-07-09 13:00:00,17.75,17.75,17.74,17.75,20169.0,14.351,14.351,14.3429,14.351,20169.0
2019-07-09 13:10:00,17.74,17.75,17.74,17.74,7590.0,14.3429,14.351,14.3429,14.3429,7590.0
2019-07-09 13:20:00,17.75,17.75,17.75,17.75,9930.0,14.351,14.351,14.351,14.351,9930.0
2019-07-09 13:30:00,17.75,17.75,17.74,17.75,17835.0,14.351,14.351,14.3429,14.351,17835.0
2019-07-09 13:40:00,17.74,17.75,17.74,17.74,11856.0,14.3429,14.351,14.3429,14.3429,11856.0
2019-07-09 13:50:00,17.74,17.74,17.74,17.74,117369.0,14.3429,14.3429,14.3429,14.3429,117369.0
2019-07-09 14:00:00,17.74,17.74,17.73,17.74,40167.0,14.3429,14.3429,14.3348,14.3429,40167.0
2019-07-09 14:10:00,17.74,17.75,17.74,17.75,9744.0,14.3429,14.351,14.3429,14.351,9744.0
2019-07-09 14:20:00,17.75,17.75,17.74,17.74,21195.0,14.351,14.351,14.3429,14.3429,21195.0
2019-07-09 14:30:00,17.74,17.74,17.73,17.73,42360.0,14.3429,14.3429,14.3348,14.3348,42360.0
2019-07-09 14:40:00,17.73,17.74,17.73,17.73,18822.0,14.3348,14.3429,14.3348,14.3348,18822.0
2019-07-09 14:50:00,17.74,17.74,17.73,17.74,11196.0,14.3429,14.3429,14.3348,14.3429,11196.0
2019-07-09 15:00:00,17.73,17.74,17.73,17.73,31815.0,14.3348,14.3429,14.3348,14.3348,31815.0
2019-07-09 15:10:00,17.74,17.74,17.72,17.73,31974.0,14.3429,14.3429,14.3267,14.3348,31974.0
2019-07-09 15:20:00,17.73,17.73,17.72,17.72,15705.0,14.3348,14.3348,14.3267,14.3267,15705.0
2019-07-09 15:30:00,17.73,17.74,17.73,17.74,80628.0,14.3348,14.3429,14.3348,14.3429,80628.0
2019-07-09 15:40:00,17.74,17.76,17.74,17.75,61209.0,14.3429,14.3591,14.3429,14.351,61209.0
2019-07-09 15:50:00,17.75,17.78,17.75,17.77,164097.0,14.351,14.3752,14.351,14.3671,164097.0
2019-07-10 09:30:00,17.83,17.84,17.82,17.82,144030.0,14.4157,14.4237,14.4076,14.4076,144030.0
2019-07-10 09:40:00,17.82,17.86,17.8,17.86,39603.0,14.4076,14.4399,14.3914,14.4399,39603.0
2019-07-10 09:50:00,17.86,17.87,17.86,17.87,44505.0,14.4399,14.448,14.4399,14.448,44505.0
2019-07-10 10:00:00,17.86,17.87,17.84,17.85,36600.0,14.4399,14.448,14.4237,14.4318,36600.0
2019-07-10 10:10:00,17.85,17.85,17.83,17.84,24636.0,14.4318,14.4318,14.4157,14.4237,24636.0
2019-07-10 10:20:00,17.84,17.85,17.83,17.83,23520.0,14.4237,14.4318,14.4157,14.4157,23520.0
2019-07-10 10:30:00,17.83,17.85,17.83,17.83,33114.0,14.4157,14.4318,14.4157,14.4157,33114.0
2019-07-10 10:40:00,17.83,17.85,17.82,17.84,24900.0,14.4157,14.4318,14.4076,14.4237,24900.0
2019-07-10 10:50:00,17.83,17.83,17.81,17.81,19377.0,14.4157,14.4157,14.3995,14.3995,19377.0
2019-07-10 11:00:00,17.81,17.82,17.79,17.79,93405.0,14.3995,14.4076,14.3833,14.3833,93405.0
2019-07-10 11:10:00,17.79,17.8,17.78,17.79,29259.0,14.3833,14.3914,14.3752,14.3833,29259.0
2019-07-10 11:20:00,17.79,17.81,17.79,17.8,35121.0,14.3833,14.3995,14.3833,14.3914,35121.0
2019-07-10 11:30:00,17.8,17.82,17.8,17.82,18594.0,14.3914,14.4076,14.3914,14.4076,18594.0
2019-07-10 11:40:00,17.81,17.83,17.81,17.82,11727.0,14.3995,14.4157,14.3995,14.4076,11727.0
2019-07-10 11:50:00,17.83,17.83,17.82,17.83,27156.0,14.4157,14.4157,14.4076,14.4157,27156.0
2019-07-10 12:00:00,17.83,17.84,17.83,17.83,14691.0,14.4157,14.4237,14.4157,14.4157,14691.0
2019-07-10 12:10:00,17.83,17.83,17.82,17.82,6414.0,14.4157,14.4157,14.4076,14.4076,6414.0
2019-07-10 12:20:00,17.82,17.82,17.81,17.82,30975.0,14.4076,14.4076,14.3995,14.4076,30975.0
2019-07-10 12:30:00,17.83,17.84,17.82,17.83,21828.0,14.4157,14.4237,14.4076,14.4157,21828.0
2019-07-10 12:40:00,17.83,17.85,17.83,17.84,11931.0,14.4157,14.4318,14.4157,14.4237,11931.0
2019-07-10 12:50:00,17.84,17.85,17.84,17.85,87714.0,14.4237,14.4318,14.4237,14.4318,87714.0
2019-07-10 13:00:00,17.85,17.85,17.84,17.85,23169.0,14.4318,14.4318,14.4237,14.4318,23169.0
2019-07-10 13:10:00,17.85,17.85,17.84,17.85,28542.0,14.4318,14.4318,14.4237,14.4318,28542.0
2019-07-10 13:20:00,17.84,17.85,17.84,17.84,10104.0,14.4237,14.4318,14.4237,14.4237,10104.0
2019-07-10 13:30:00,17.84,17.84,17.84,17.84,15528.0,14.4237,14.4237,14.4237,14.4237,15528.0
2019-07-10 13:40:00,17.84,17.85,17.84,17.84,23688.0,14.4237,14.4318,14.4237,14.4237,23688.0
2019-07-10 13:50:00,17.84,17.85,17.83,17.84,11340.0,14.4237,14.4318,14.4157,14.4237,11340.0
2019-07-10 14:00:00,17.84,17.85,17.83,17.83,34053.0,14.4237,14.4318,14.4157,14.4157,34053.0
2019-07-10 14:10:00,17.83,17.83,17.82,17.82,13167.0,14.4157,14.4157,14.4076,14.4076,13167.0
2019-07-10 14:20:00,17.81,17.82,17.81,17.82,17064.0,14.3995,14.4076,14.3995,14.4076,17064.0
2019-07-10 14:30:00,17.82,17.83,17.82,17.82,28203.0,14.4076,14.4157,14.4076,14.4076,28203.0
2019-07-10 14:40:00,17.81,17.82,17.81,17.81,27072.0,14.3995,14.4076,14.3995,14.3995,27072.0
2019-07-10 14:50:00,17.81,17.83,17.81,17.83,573699.0,14.3995,14.4157,14.3995,14.4157,573699.0
2019-07-10 15:00:00,17.82,17.83,17.81,17.82,36753.0,14.4076,14.4157,14.3995,14.4076,36753.0
2019-07-10 15:10:00,17.82,17.83,17.81,17.81,19194.0,14.4076,14.4157,14.3995,14.3995,19194.0
2019-07-10 15:20:00,17.81,17.82,17.8,17.81,42555.0,14.3995,14.4076,14.3914,14.3995,42555.0
2019-07-10 15:30:00,17.81,17.83,17.81,17.82,35004.0,14.3995,14.4157,14.3995,14.4076,35004.0
2019-07-10 15:40:00,17.82,17.82,17.81,17.81,42102.0,14.4076,14.4076,14.3995,14.3995,42102.0
2019-07-10 15:50:00,17.81,17.82,17.81,17.82,167763.0,14.3995,14.4076,14.3995,14.4076,167763.0
2019-07-11 09:30:00,17.86,17.86,17.85,17.86,111042.0,14.4399,14.4399,14.4318,14.4399,111042.0
2019-07-11 09:40:00,17.86,17.88,17.85,17.85,51228.0,14.4399,14.4561,14.4318,14.4318,51228.0
2019-07-11 09:50:00,17.85,17.86,17.84,17.84,28827.0,14.4318,14.4399,14.4237,14.4237,28827.0
2019-07-11 10:00:00,17.84,17.85,17.83,17.83,45450.0,14.4237,14.4318,14.4157,14.4157,45450.0
2019-07-11 10:10:00,17.83,17.83,17.81,17.81,35193.0,14.4157,14.4157,14.3995,14.3995,35193.0
2019-07-11 10:20:00,17.81,17.82,17.81,17.81,59685.0,14.3995,14.4076,14.3995,14.3995,59685.0
2019-07-11 10:30:00,17.81,17.81,17.79,17.79,33825.0,14.3995,14.3995,14.3833,14.3833,33825.0
2019-07-11 10:40:00,17.79,17.8,17.78,17.78,35481.0,14.3833,14.3914,14.3752,14.3752,35481.0
2019-07-11 10:50:00,17.79,17.8,17.78,17.79,19983.0,14.3833,14.3914,14.3752,14.3833,19983.0
2019-07-11 11:00:00,17.79,17.8,17.78,17.79,11079.0,14.3833,14.3914,14.3752,14.3833,11079.0
2019-07-11 11:10:00,17.8,17.82,17.79,17.82,24933.0,14.3914,14.4076,14.3833,14.4076,24933.0
2019-07-11 11:20:00,17.82,17.82,17.81,17.82,39579.0,14.4076,14.4076,14.3995,14.4076,39579.0
2019-07-11 11:30:00,17.82,17.83,17.81,17.82,32787.0,14.4076,14.4157,14.3995,14.4076,32787.0
2019-07-11 11:40:00,17.82,17.84,17.82,17.83,24438.0,14.4076,14.4237,14.4076,14.4157,24438.0
2019-07-11 11:50:00,17.84,17.84,17.83,17.83,19092.0,14.4237,14.4237,14.4157,14.4157,19092.0
2019-07-11 12:00:00,17.83,17.85,17.83,17.84,13626.0,14.4157,14.4318,14.4157,14.4237,13626.0
2019-07-11 12:10:00,17.84,17.84,17.83,17.84,15888.0,14.4237,14.4237,14.4157,14.4237,15888.0
2019-07-11 12:20:00,17.84,17.84,17.84,17.84,72486.0,14.4237,14.4237,14.4237,14.4237,72486.0
2019-07-11 12:30:00,17.84,17.84,17.83,17.83,24054.0,14.4237,14.4237,14.4157,14.4157,24054.0
2019-07-11 12:40:00,17.84,17.84,17.83,17.84,55404.0,14.4237,14.4237,14.4157,14.4237,55404.0
2019-07-11 12:50:00,17.83,17.84,17.83,17.84,9432.0,14.4157,14.4237,14.4157,14.4237,9432.0
2019-07-11 13:00:00,17.84,17.84,17.82,17.82,8931.0,14.4237,14.4237,14.4076,14.4076,8931.0
2019-07-11 13:10:00,17.82,17.83,17.82,17.83,9231.0,14.4076,14.4157,14.4076,14.4157,9231.0
2019-07-11 13:20:00,17.83,17.83,17.81,17.81,14127.0,14.4157,14.4157,14.3995,14.3995,14127.0
2019-07-11 13:30:00,17.81,17.81,17.79,17.81,103998.0,14.3995,14.3995,14.3833,14.3995,103998.0
2019-07-11 13:40:00,17.81,17.81,17.79,17.79,16776.0,14.3995,14.3995,14.3833,14.3833,16776.0
2019-07-11 13:50:00,17.79,17.8,17.79,17.8,10623.0,14.3833,14.3914,14.3833,14.3914,10623.0
2019-07-11 14:00:00,17.8,17.81,17.8,17.8,37422.0,14.3914,14.3995,14.3914,14.3914,37422.0
2019-07-11 14:10:00,17.8,17.81,17.8,17.8,21612.0,14.3914,14.3995,14.3914,14.3914,21612.0
2019-07-11 14:20:00,17.8,17.81,17.8,17.8,25824.0,14.3914,14.3995,14.3914,14.3914,25824.0
2019-07-11 14:30:00,17.81,17.83,17.81,17.82,31206.0,14.3995,14.4157,14.3995,14.4076,31206.0
2019-07-11 14:40:00,17.83,17.83,17.82,17.83,21291.0,14.4157,14.4157,14.4076,14.4157,21291.0
2019-07-11 14:50:00,17.83,17.83,17.83,17.83,7071.0,14.4157,14.4157,14.4157,14.4157,7071.0
2019-07-11 15:00:00,17.83,17.83,17.82,17.83,17856.0,14.4157,14.4157,14.4076,14.4157,17856.0
2019-07-11 15:10:00,17.82,17.83,17.82,17.83,33996.0,14.4076,14.4157,14.4076,14.4157,33996.0
2019-07-11 15:20:00,17.83,17.83,17.82,17.83,27648.0,14.4157,14.4157,14.4076,14.4157,27648.0
2019-07-11 15:30:00,17.83,17.83,17.82,17.83,67050.0,14.4157,14.4157,14.4076,14.4157,67050.0
2019-07-11 15:40:00,17.83,17.86,17.83,17.85,79452.0,14.4157,14.4399,14.4157,14.4318,79452.0
2019-07-11 15:50:00,17.86,17.87,17.85,17.87,84933.0,14.4399,14.448,14.4318,14.448,84933.0
2019-07-12 09:30:00,17.92,17.96,17.92,17.96,187443.0,14.4884,14.5208,14.4884,14.5208,187443.0
2019-07-12 09:40:00,17.96,17.98,17.96,17.97,42420.0,14.5208,14.5369,14.5208,14.5288,42420.0
2019-07-12 09:50:00,17.97,17.99,17.97,17.98,45003.0,14.5288,14.545,14.5288,14.5369,45003.0
2019-07-12 10:00:00,17.98,17.99,17.97,17.99,58269.0,14.5369,14.545,14.5288,14.545,58269.0
2019-07-12 10:10:00,17.99,17.99,17.98,17.99,37104.0,14.545,14.545,14.5369,14.545,37104.0
2019-07-12 10:20:00,17.99,18.0,17.98,17.99,31431.0,14.545,14.5531,14.5369,14.545,31431.0
2019-07-12 10:30:00,18.0,18.0,17.99,17.99,23547.0,14.5531,14.5531,14.545,14.545,23547.0
2019-07-12 10:40:00,17.99,17.99,17.98,17.98,50442.0,14.545,14.545,14.5369,14.5369,50442.0
2019-07-12 10:50:00,17.98,17.99,17.97,17.98,6729.0,14.5369,14.545,14.5288,14.5369,6729.0
2019-07-12 11:00:00,17.98,17.98,17.97,17.98,40134.0,14.5369,14.5369,14.5288,14.5369,40134.0
2019-07-12 11:10:00,17.98,17.99,17.97,17.99,28785.0,14.5369,14.545,14.5288,14.545,28785.0
2019-07-12 11:20:00,17.99,17.99,17.98,17.99,46809.0,14.545,14.545,14.5369,14.545,46809.0
2019-07-12 11:30:00,17.99,17.99,17.99,17.99,172125.0,14.545,14.545,14.545,14.545,172125.0
2019-07-12 11:40:00,17.99,17.99,17.98,17.99,35184.0,14.545,14.545,14.5369,14.545,35184.0
2019-07-12 11:50:00,17.99,17.99,17.98,17.99,39801.0,14.545,14.545,14.5369,14.545,39801.0
2019-07-12 12:00:00,17.99,18.0,17.99,17.99,43053.0,14.545,14.5531,14.545,14.545,43053.0
2019-07-12 12:10:00,17.99,18.0,17.99,18.0,69609.0,14.545,14.5531,14.545,14.5531,69609.0
2019-07-12 12:20:00,18.0,18.0,17.99,17.99,33369.0,14.5531,14.5531,14.545,14.545,33369.0
2019-07-12 12:30:00,17.99,18.0,17.99,18.0,68748.0,14.545,14.5531,14.545,14.5531,68748.0
2019-07-12 12:40:00,18.0,18.0,17.99,18.0,73857.0,14.5531,14.5531,14.545,14.5531,73857.0
2019-07-12 12:50:00,18.0,18.0,17.99,18.0,51990.0,14.5531,14.5531,14.545,14.5531,51990.0
2019-07-12 13:00:00,18.0,18.0,17.99,17.99,14790.0,14.5531,14.5531,14.545,14.545,14790.0
2019-07-12 13:10:00,18.0,18.0,17.99,18.0,14916.0,14.5531,14.5531,14.545,14.5531,14916.0
2019-07-12 13:20:00,18.0,18.0,18.0,18.0,9942.0,14.5531,14.5531,14.5531,14.5531,9942.0
2019-07-12 13:30:00,18.0,18.0,17.99,17.99,16380.0,14.5531,14.5531,14.545,14.545,16380.0
2019-07-12 13:40:00,17.99,18.0,17.99,17.99,17934.0,14.545,14.5531,14.545,14.545,17934.0
2019-07-12 13:50:00,18.0,18.0,17.99,17.99,20793.0,14.5531,14.5531,14.545,14.545,20793.0
2019-07-12 14:00:00,17.99,18.0,17.99,17.99,30723.0,14.545,14.5531,14.545,14.545,30723.0
2019-07-12 14:10:00,18.0,18.0,17.99,18.0,23958.0,14.5531,14.5531,14.545,14.5531,23958.0
2019-07-12 14:20:00,18.0,18.01,18.0,18.0,33321.0,14.5531,14.5612,14.5531,14.5531,33321.0
2019-07-12 14:30:00,18.0,18.02,18.0,18.02,170940.0,14.5531,14.5693,14.5531,14.5693,170940.0
2019-07-12 14:40:00,18.02,18.02,18.01,18.02,42060.0,14.5693,14.5693,14.5612,14.5693,42060.0
2019-07-12 14:50:00,18.02,18.02,18.01,18.02,24261.0,14.5693,14.5693,14.5612,14.5693,24261.0
2019-07-12 15:00:00,18.02,18.02,18.01,18.02,26406.0,14.5693,14.5693,14.5612,14.5693,26406.0
2019-07-12 15:10:00,18.01,18.02,18.01,18.02,18720.0,14.5612,14.5693,14.5612,14.5693,18720.0
2019-07-12 15:20:00,18.02,18.02,18.01,18.01,29205.0,14.5693,14.5693,14.5612,14.5612,29205.0
2019-07-12 15:30:00,18.02,18.03,18.02,18.03,55242.0,14.5693,14.5774,14.5693,14.5774,55242.0
2019-07-12 15:40:00,18.03,18.03,18.02,18.02,36930.0,14.5774,14.5774,14.5693,14.5693,36930.0
2019-07-12 15:50:00,18.02,18.04,18.02,18.03,135963.0,14.5693,14.5854,14.5693,14.5774,135963.0
2019-07-15 09:30:00,18.05,18.06,18.04,18.06,119868.0,14.5935,14.6016,14.5854,14.6016,119868.0
2019-07-15 09:40:00,18.05,18.06,18.03,18.03,26205.0,14.5935,14.6016,14.5774,14.5774,26205.0
2019-07-15 09:50:00,18.02,18.03,18.01,18.02,43110.0,14.5693,14.5774,14.5612,14.5693,43110.0
2019-07-15 10:00:00,18.02,18.03,18.01,18.02,45240.0,14.5693,14.5774,14.5612,14.5693,45240.0
2019-07-15 10:10:00,18.02,18.03,18.02,18.03,16368.0,14.5693,14.5774,14.5693,14.5774,16368.0
2019-07-15 10:20:00,18.03,18.04,18.03,18.04,17127.0,14.5774,14.5854,14.5774,14.5854,17127.0
2019-07-15 10:30:00,18.04,18.04,18.03,18.03,24408.0,14.5854,14.5854,14.5774,14.5774,24408.0
2019-07-15 10:40:00,18.03,18.03,18.02,18.02,11979.0,14.5774,14.5774,14.5693,14.5693,11979.0
2019-07-15 10:50:00,18.03,18.04,18.03,18.03,41154.0,14.5774,14.5854,14.5774,14.5774,41154.0
2019-07-15 11:00:00,18.03,18.03,18.02,18.03,29886.0,14.5774,14.5774,14.5693,14.5774,29886.0
2019-07-15 11:10:00,18.03,18.03,18.02,18.03,33339.0,14.5774,14.5774,14.5693,14.5774,33339.0
2019-07-15 11:20:00,18.03,18.03,18.03,18.03,16437.0,14.5774,14.5774,14.5774,14.5774,16437.0
2019-07-15 11:30:00,18.03,18.03,18.01,18.02,39015.0,14.5774,14.5774,14.5612,14.5693,39015.0
2019-07-15 11:40:00,18.02,18.02,18.02,18.02,60306.0,14.5693,14.5693,14.5693,14.5693,60306.0
2019-07-15 11:50:00,18.02,18.02,18.02,18.02,7698.0,14.5693,14.5693,14.5693,14.5693,7698.0
2019-07-15 12:00:00,18.02,18.02,18.01,18.01,11550.0,14.5693,14.5693,14.5612,14.5612,11550.0
2019-07-15 12:10:00,18.01,18.02,18.01,18.02,49239.0,14.5612,14.5693,14.5612,14.5693,49239.0
2019-07-15 12:20:00,18.02,18.02,18.01,18.02,186702.0,14.5693,14.5693,14.5612,14.5693,186702.0
2019-07-15 12:30:00,18.01,18.02,18.01,18.01,50757.0,14.5612,14.5693,14.5612,14.5612,50757.0
2019-07-15 12:40:00,18.01,18.02,18.01,18.01,29112.0,14.5612,14.5693,14.5612,14.5612,29112.0
2019-07-15 12:50:00,18.01,18.01,18.01,18.01,8661.0,14.5612,14.5612,14.5612,14.5612,8661.0
2019-07-15 13:00:00,18.01,18.02,18.01,18.01,28473.0,14.5612,14.5693,14.5612,14.5612,28473.0
2019-07-15 13:10:00,18.01,18.01,18.01,18.01,19371.0,14.5612,14.5612,14.5612,14.5612,19371.0
2019-07-15 13:20:00,18.01,18.02,18.01,18.02,22101.0,14.5612,14.5693,14.5612,14.5693,22101.0
2019-07-15 13:30:00,18.01,18.02,18.01,18.02,13911.0,14.5612,14.5693,14.5612,14.5693,13911.0
2019-07-15 13:40:00,18.02,18.02,18.02,18.02,18348.0,14.5693,14.5693,14.5693,14.5693,18348.0
2019-07-15 13:50:00,18.02,18.03,18.02,18.03,11007.0,14.5693,14.5774,14.5693,14.5774,11007.0
2019-07-15 14:00:00,18.02,18.03,18.02,18.03,35256.0,14.5693,14.5774,14.5693,14.5774,35256.0
2019-07-15 14:10:00,18.03,18.03,18.02,18.03,9003.0,14.5774,14.5774,14.5693,14.5774,9003.0
2019-07-15 14:20:00,18.03,18.04,18.03,18.03,35151.0,14.5774,14.5854,14.5774,14.5774,35151.0
2019-07-15 14:30:00,18.03,18.04,18.03,18.04,41667.0,14.5774,14.5854,14.5774,14.5854,41667.0
2019-07-15 14:40:00,18.03,18.03,18.02,18.02,42477.0,14.5774,14.5774,14.5693,14.5693,42477.0
2019-07-15 14:50:00,18.03,18.03,18.02,18.03,9057.0,14.5774,14.5774,14.5693,14.5774,9057.0
2019-07-15 15:00:00,18.03,18.04,18.03,18.03,17664.0,14.5774,14.5854,14.5774,14.5774,17664.0
2019-07-15 15:10:00,18.03,18.03,18.02,18.02,20232.0,14.5774,14.5774,14.5693,14.5693,20232.0
2019-07-15 15:20:00,18.02,18.03,18.02,18.03,22032.0,14.5693,14.5774,14.5693,14.5774,22032.0
2019-07-15 15:30:00,18.03,18.03,18.02,18.03,60009.0,14.5774,14.5774,14.5693,14.5774,60009.0
2019-07-15 15:40:00,18.03,18.04,18.03,18.03,69174.0,14.5774,14.5854,14.5774,14.5774,69174.0
2019-07-15 15:50:00,18.03,18.05,18.03,18.05,137292.0,14.5774,14.5935,14.5774,14.5935,137292.0
2019-07-16 09:30:00,18.04,18.04,18.02,18.03,85671.0,14.5854,14.5854,14.5693,14.5774,85671.0
2019-07-16 09:40:00,18.02,18.04,18.02,18.04,33870.0,14.5693,14.5854,14.5693,14.5854,33870.0
2019-07-16 09:50:00,18.04,18.04,18.03,18.04,4980.0,14.5854,14.5854,14.5774,14.5854,4980.0
2019-07-16 10:00:00,18.05,18.06,18.04,18.05,83520.0,14.5935,14.6016,14.5854,14.5935,83520.0
2019-07-16 10:10:00,18.05,18.07,18.05,18.07,160923.0,14.5935,14.6097,14.5935,14.6097,160923.0
2019-07-16 10:20:00,18.07,18.08,18.07,18.08,24678.0,14.6097,14.6178,14.6097,14.6178,24678.0
2019-07-16 10:30:00,18.08,18.08,18.07,18.08,12246.0,14.6178,14.6178,14.6097,14.6178,12246.0
2019-07-16 10:40:00,18.08,18.08,18.07,18.07,22623.0,14.6178,14.6178,14.6097,14.6097,22623.0
2019-07-16 10:50:00,18.07,18.07,18.05,18.06,31665.0,14.6097,14.6097,14.5935,14.6016,31665.0
2019-07-16 11:00:00,18.07,18.07,18.06,18.06,48897.0,14.6097,14.6097,14.6016,14.6016,48897.0
2019-07-16 11:10:00,18.06,18.06,18.05,18.05,11826.0,14.6016,14.6016,14.5935,14.5935,11826.0
2019-07-16 11:20:00,18.06,18.06,18.05,18.05,16215.0,14.6016,14.6016,14.5935,14.5935,16215.0
2019-07-16 11:30:00,18.05,18.06,18.05,18.05,48324.0,14.5935,14.6016,14.5935,14.5935,48324.0
2019-07-16 11:40:00,18.05,18.06,18.05,18.05,34146.0,14.5935,14.6016,14.5935,14.5935,34146.0
2019-07-16 11:50:00,18.05,18.06,18.04,18.04,14124.0,14.5935,14.6016,14.5854,14.5854,14124.0
2019-07-16 12:00:00,18.04,18.05,18.03,18.04,24393.0,14.5854,14.5935,14.5774,14.5854,24393.0
2019-07-16 12:10:00,18.04,18.04,18.01,18.02,32250.0,14.5854,14.5854,14.5612,14.5693,32250.0
2019-07-16 12:20:00,18.02,18.03,18.01,18.02,87531.0,14.5693,14.5774,14.5612,14.5693,87531.0
2019-07-16 12:30:00,18.03,18.04,18.02,18.03,38031.0,14.5774,14.5854,14.5693,14.5774,38031.0
2019-07-16 12:40:00,18.03,18.05,18.03,18.04,22446.0,14.5774,14.5935,14.5774,14.5854,22446.0
2019-07-16 12:50:00,18.04,18.04,18.02,18.03,9960.0,14.5854,14.5854,14.5693,14.5774,9960.0
2019-07-16 13:00:00,18.04,18.06,18.04,18.05,21726.0,14.5854,14.6016,14.5854,14.5935,21726.0
2019-07-16 13:10:00,18.05,18.06,18.05,18.05,12126.0,14.5935,14.6016,14.5935,14.5935,12126.0
2019-07-16 13:20:00,18.05,18.06,18.05,18.05,6306.0,14.5935,14.6016,14.5935,14.5935,6306.0
2019-07-16 13:30:00,18.05,18.06,18.05,18.05,39591.0,14.5935,14.6016,14.5935,14.5935,39591.0
2019-07-16 13:40:00,18.05,18.05,18.03,18.04,11001.0,14.5935,14.5935,14.5774,14.5854,11001.0
2019-07-16 13:50:00,18.04,18.04,18.03,18.03,18228.0,14.5854,14.5854,14.5774,14.5774,18228.0
2019-07-16 14:00:00,18.03,18.04,18.03,18.04,39123.0,14.5774,14.5854,14.5774,14.5854,39123.0
2019-07-16 14:10:00,18.04,18.04,18.03,18.03,15042.0,14.5854,14.5854,14.5774,14.5774,15042.0
2019-07-16 14:20:00,18.03,18.04,18.02,18.03,52833.0,14.5774,14.5854,14.5693,14.5774,52833.0
2019-07-16 14:30:00,18.04,18.05,18.03,18.05,47094.0,14.5854,14.5935,14.5774,14.5935,47094.0
2019-07-16 14:40:00,18.04,18.05,18.04,18.05,76287.0,14.5854,14.5935,14.5854,14.5935,76287.0
2019-07-16 14:50:00,18.06,18.06,18.05,18.05,23805.0,14.6016,14.6016,14.5935,14.5935,23805.0
2019-07-16 15:00:00,18.05,18.06,18.05,18.05,9945.0,14.5935,14.6016,14.5935,14.5935,9945.0
2019-07-16 15:10:00,18.06,18.06,18.05,18.06,43200.0,14.6016,14.6016,14.5935,14.6016,43200.0
2019-07-16 15:20:00,18.06,18.06,18.05,18.05,13164.0,14.6016,14.6016,14.5935,14.5935,13164.0
2019-07-16 15:30:00,18.05,18.06,18.05,18.05,55182.0,14.5935,14.6016,14.5935,14.5935,55182.0
2019-07-16 15:40:00,18.06,18.07,18.05,18.05,49209.0,14.6016,14.6097,14.5935,14.5935,49209.0
2019-07-16 15:50:00,18.06,18.06,18.03,18.04,169050.0,14.6016,14.6016,14.5774,14.5854,169050.0
2019-07-17 09:30:00,18.07,18.07,18.01,18.01,93471.0,14.6097,14.6097,14.5612,14.5612,93471.0
2019-07-17 09:40:00,18.01,18.01,17.97,17.97,77802.0,14.5612,14.5612,14.5288,14.5288,77802.0
2019-07-17 09:50:00,17.97,17.99,17.97,17.98,21735.0,14.5288,14.545,14.5288,14.5369,21735.0
2019-07-17 10:00:00,17.98,17.98,17.95,17.96,20541.0,14.5369,14.5369,14.5127,14.5208,20541.0
2019-07-17 10:10:00,17.95,17.96,17.94,17.94,34626.0,14.5127,14.5208,14.5046,14.5046,34626.0
2019-07-17 10:20:00,17.95,17.95,17.94,17.94,42801.0,14.5127,14.5127,14.5046,14.5046,42801.0
2019-07-17 10:30:00,17.94,17.95,17.93,17.94,29850.0,14.5046,14.5127,14.4965,14.5046,29850.0
2019-07-17 10:40:00,17.94,17.94,17.91,17.91,26853.0,14.5046,14.5046,14.4803,14.4803,26853.0
2019-07-17 10:50:00,17.91,17.92,17.9,17.92,34203.0,14.4803,14.4884,14.4722,14.4884,34203.0
2019-07-17 11:00:00,17.93,17.94,17.93,17.93,35628.0,14.4965,14.5046,14.4965,14.4965,35628.0
2019-07-17 11:10:00,17.93,17.95,17.93,17.94,11142.0,14.4965,14.5127,14.4965,14.5046,11142.0
2019-07-17 11:20:00,17.94,17.95,17.94,17.94,13056.0,14.5046,14.5127,14.5046,14.5046,13056.0
2019-07-17 11:30:00,17.94,17.94,17.93,17.94,23469.0,14.5046,14.5046,14.4965,14.5046,23469.0
2019-07-17 11:40:00,17.94,17.96,17.93,17.96,15420.0,14.5046,14.5208,14.4965,14.5208,15420.0
2019-07-17 11:50:00,17.96,17.96,17.95,17.95,33534.0,14.5208,14.5208,14.5127,14.5127,33534.0
2019-07-17 12:00:00,17.95,17.95,17.94,17.95,55368.0,14.5127,14.5127,14.5046,14.5127,55368.0
2019-07-17 12:10:00,17.95,17.95,17.93,17.94,45465.0,14.5127,14.5127,14.4965,14.5046,45465.0
2019-07-17 12:20:00,17.94,17.94,17.93,17.93,93861.0,14.5046,14.5046,14.4965,14.4965,93861.0
2019-07-17 12:30:00,17.93,17.94,17.93,17.94,49977.0,14.4965,14.5046,14.4965,14.5046,49977.0
2019-07-17 12:40:00,17.94,17.94,17.93,17.94,20271.0,14.5046,14.5046,14.4965,14.5046,20271.0
2019-07-17 12:50:00,17.93,17.94,17.93,17.94,20319.0,14.4965,14.5046,14.4965,14.5046,20319.0
2019-07-17 13:00:00,17.94,17.94,17.93,17.94,8682.0,14.5046,14.5046,14.4965,14.5046,8682.0
2019-07-17 13:10:00,17.93,17.94,17.93,17.93,11220.0,14.4965,14.5046,14.4965,14.4965,11220.0
2019-07-17 13:20:00,17.93,17.94,17.93,17.94,19491.0,14.4965,14.5046,14.4965,14.5046,19491.0
2019-07-17 13:30:00,17.94,17.95,17.94,17.95,10077.0,14.5046,14.5127,14.5046,14.5127,10077.0
2019-07-17 13:40:00,17.95,17.96,17.95,17.95,31110.0,14.5127,14.5208,14.5127,14.5127,31110.0
2019-07-17 13:50:00,17.95,17.96,17.95,17.95,3093.0,14.5127,14.5208,14.5127,14.5127,3093.0
2019-07-17 14:00:00,17.95,17.95,17.93,17.93,36690.0,14.5127,14.5127,14.4965,14.4965,36690.0
2019-07-17 14:10:00,17.93,17.93,17.92,17.93,65532.0,14.4965,14.4965,14.4884,14.4965,65532.0
2019-07-17 14:20:00,17.93,17.93,17.92,17.93,13383.0,14.4965,14.4965,14.4884,14.4965,13383.0
2019-07-17 14:30:00,17.93,17.94,17.93,17.94,16065.0,14.4965,14.5046,14.4965,14.5046,16065.0
2019-07-17 14:40:00,17.93,17.94,17.93,17.93,14529.0,14.4965,14.5046,14.4965,14.4965,14529.0
2019-07-17 14:50:00,17.93,17.93,17.92,17.92,20688.0,14.4965,14.4965,14.4884,14.4884,20688.0
2019-07-17 15:00:00,17.92,17.92,17.9,17.92,26658.0,14.4884,14.4884,14.4722,14.4884,26658.0
2019-07-17 15:10:00,17.92,17.93,17.92,17.92,19416.0,14.4884,14.4965,14.4884,14.4884,19416.0
2019-07-17 15:20:00,17.92,17.92,17.9,17.9,33111.0,14.4884,14.4884,14.4722,14.4722,33111.0
2019-07-17 15:30:00,17.9,17.92,17.9,17.92,60909.0,14.4722,14.4884,14.4722,14.4884,60909.0
2019-07-17 15:40:00,17.92,17.92,17.9,17.92,53256.0,14.4884,14.4884,14.4722,14.4884,53256.0
2019-07-17 15:50:00,17.92,17.92,17.89,17.89,125505.0,14.4884,14.4884,14.4642,14.4642,125505.0
2019-07-18 09:30:00,17.86,17.88,17.84,17.88,63669.0,14.4399,14.4561,14.4237,14.4561,63669.0
2019-07-18 09:40:00,17.86,17.87,17.85,17.87,22302.0,14.4399,14.448,14.4318,14.448,22302.0
2019-07-18 09:50:00,17.87,17.9,17.86,17.89,18360.0,14.448,14.4722,14.4399,14.4642,18360.0
2019-07-18 10:00:00,17.88,17.88,17.87,17.87,24210.0,14.4561,14.4561,14.448,14.448,24210.0
2019-07-18 10:10:00,17.88,17.88,17.87,17.88,9291.0,14.4561,14.4561,14.448,14.4561,9291.0
2019-07-18 10:20:00,17.88,17.9,17.88,17.9,11496.0,14.4561,14.4722,14.4561,14.4722,11496.0
2019-07-18 10:30:00,17.9,17.9,17.89,17.89,9876.0,14.4722,14.4722,14.4642,14.4642,9876.0
2019-07-18 10:40:00,17.89,17.91,17.89,17.9,4374.0,14.4642,14.4803,14.4642,14.4722,4374.0
2019-07-18 10:50:00,17.9,17.9,17.89,17.89,27249.0,14.4722,14.4722,14.4642,14.4642,27249.0
2019-07-18 11:00:00,17.9,17.9,17.89,17.89,33000.0,14.4722,14.4722,14.4642,14.4642,33000.0
2019-07-18 11:10:00,17.89,17.9,17.88,17.89,11328.0,14.4642,14.4722,14.4561,14.4642,11328.0
2019-07-18 11:20:00,17.89,17.89,17.86,17.87,27042.0,14.4642,14.4642,14.4399,14.448,27042.0
2019-07-18 11:30:00,17.87,17.87,17.84,17.85,16707.0,14.448,14.448,14.4237,14.4318,16707.0
2019-07-18 11:40:00,17.85,17.85,17.84,17.84,13677.0,14.4318,14.4318,14.4237,14.4237,13677.0
2019-07-18 11:50:00,17.86,17.86,17.85,17.86,78312.0,14.4399,14.4399,14.4318,14.4399,78312.0
2019-07-18 12:00:00,17.86,17.89,17.86,17.88,15369.0,14.4399,14.4642,14.4399,14.4561,15369.0
2019-07-18 12:10:00,17.89,17.89,17.88,17.89,15300.0,14.4642,14.4642,14.4561,14.4642,15300.0
2019-07-18 12:20:00,17.89,17.9,17.89,17.89,23697.0,14.4642,14.4722,14.4642,14.4642,23697.0
2019-07-18 12:30:00,17.9,17.9,17.89,17.9,32949.0,14.4722,14.4722,14.4642,14.4722,32949.0
2019-07-18 12:40:00,17.9,17.9,17.89,17.9,16614.0,14.4722,14.4722,14.4642,14.4722,16614.0
2019-07-18 12:50:00,17.9,17.9,17.89,17.89,26481.0,14.4722,14.4722,14.4642,14.4642,26481.0
2019-07-18 13:00:00,17.89,17.91,17.89,17.91,55581.0,14.4642,14.4803,14.4642,14.4803,55581.0
2019-07-18 13:10:00,17.91,17.92,17.9,17.91,13104.0,14.4803,14.4884,14.4722,14.4803,13104.0
2019-07-18 13:20:00,17.92,17.92,17.91,17.91,21831.0,14.4884,14.4884,14.4803,14.4803,21831.0
2019-07-18 13:30:00,17.91,17.92,17.91,17.92,24795.0,14.4803,14.4884,14.4803,14.4884,24795.0
2019-07-18 13:40:00,17.92,17.92,17.91,17.91,70455.0,14.4884,14.4884,14.4803,14.4803,70455.0
2019-07-18 13:50:00,17.91,17.91,17.9,17.91,54453.0,14.4803,14.4803,14.4722,14.4803,54453.0
2019-07-18 14:00:00,17.91,17.92,17.91,17.92,11226.0,14.4803,14.4884,14.4803,14.4884,11226.0
2019-07-18 14:10:00,17.93,17.94,17.92,17.94,27216.0,14.4965,14.5046,14.4884,14.5046,27216.0
2019-07-18 14:20:00,17.94,17.96,17.94,17.95,57144.0,14.5046,14.5208,14.5046,14.5127,57144.0
2019-07-18 14:30:00,17.95,17.96,17.95,17.96,38346.0,14.5127,14.5208,14.5127,14.5208,38346.0
2019-07-18 14:40:00,17.96,17.97,17.95,17.96,47178.0,14.5208,14.5288,14.5127,14.5208,47178.0
2019-07-18 14:50:00,17.96,17.98,17.96,17.98,29355.0,14.5208,14.5369,14.5208,14.5369,29355.0
2019-07-18 15:00:00,17.97,17.99,17.97,17.98,49917.0,14.5288,14.545,14.5288,14.5369,49917.0
2019-07-18 15:10:00,17.98,17.98,17.96,17.96,25233.0,14.5369,14.5369,14.5208,14.5208,25233.0
2019-07-18 15:20:00,17.97,17.97,17.94,17.96,45138.0,14.5288,14.5288,14.5046,14.5208,45138.0
2019-07-18 15:30:00,17.95,17.96,17.95,17.96,27720.0,14.5127,14.5208,14.5127,14.5208,27720.0
2019-07-18 15:40:00,17.96,17.96,17.94,17.94,102297.0,14.5208,14.5208,14.5046,14.5046,102297.0
2019-07-18 15:50:00,17.94,17.96,17.94,17.96,111762.0,14.5046,14.5208,14.5046,14.5208,111762.0
2019-07-19 09:30:00,18.0,18.01,17.99,18.01,138198.0,14.5531,14.5612,14.545,14.5612,138198.0
2019-07-19 09:40:00,18.01,18.03,18.0,18.01,30237.0,14.5612,14.5774,14.5531,14.5612,30237.0
2019-07-19 09:50:00,18.01,18.01,17.98,17.99,31071.0,14.5612,14.5612,14.5369,14.545,31071.0
2019-07-19 10:00:00,18.0,18.0,17.99,17.99,13974.0,14.5531,14.5531,14.545,14.545,13974.0
2019-07-19 10:10:00,17.99,18.01,17.98,18.01,19806.0,14.545,14.5612,14.5369,14.5612,19806.0
2019-07-19 10:20:00,18.01,18.01,17.98,17.99,48213.0,14.5612,14.5612,14.5369,14.545,48213.0
2019-07-19 10:30:00,18.0,18.0,17.99,17.99,8748.0,14.5531,14.5531,14.545,14.545,8748.0
2019-07-19 10:40:00,17.99,17.99,17.97,17.98,32124.0,14.545,14.545,14.5288,14.5369,32124.0
2019-07-19 10:50:00,17.98,17.99,17.97,17.99,17778.0,14.5369,14.545,14.5288,14.545,17778.0
2019-07-19 11:00:00,17.99,18.0,17.99,18.0,6975.0,14.545,14.5531,14.545,14.5531,6975.0
2019-07-19 11:10:00,18.0,18.0,18.0,18.0,26208.0,14.5531,14.5531,14.5531,14.5531,26208.0
2019-07-19 11:20:00,18.0,18.0,17.99,17.99,14283.0,14.5531,14.5531,14.545,14.545,14283.0
2019-07-19 11:30:00,17.99,17.99,17.97,17.98,47073.0,14.545,14.545,14.5288,14.5369,47073.0
2019-07-19 11:40:00,17.97,17.97,17.96,17.97,50544.0,14.5288,14.5288,14.5208,14.5288,50544.0
2019-07-19 11:50:00,17.98,17.99,17.98,17.99,4971.0,14.5369,14.545,14.5369,14.545,4971.0
2019-07-19 12:00:00,17.99,18.01,17.99,18.01,98496.0,14.545,14.5612,14.545,14.5612,98496.0
2019-07-19 12:10:00,18.01,18.02,18.01,18.01,39387.0,14.5612,14.5693,14.5612,14.5612,39387.0
2019-07-19 12:20:00,18.01,18.02,18.0,18.01,16824.0,14.5612,14.5693,14.5531,14.5612,16824.0
2019-07-19 12:30:00,18.01,18.02,18.01,18.01,21132.0,14.5612,14.5693,14.5612,14.5612,21132.0
2019-07-19 12:40:00,18.01,18.02,18.01,18.01,13839.0,14.5612,14.5693,14.5612,14.5612,13839.0
2019-07-19 12:50:00,18.02,18.02,18.01,18.02,20613.0,14.5693,14.5693,14.5612,14.5693,20613.0
2019-07-19 13:00:00,18.02,18.02,18.02,18.02,18726.0,14.5693,14.5693,14.5693,14.5693,18726.0
2019-07-19 13:10:00,18.02,18.02,18.01,18.02,30267.0,14.5693,14.5693,14.5612,14.5693,30267.0
2019-07-19 13:20:00,18.01,18.02,18.01,18.01,5388.0,14.5612,14.5693,14.5612,14.5612,5388.0
2019-07-19 13:30:00,18.01,18.02,18.01,18.01,13122.0,14.5612,14.5693,14.5612,14.5612,13122.0
2019-07-19 13:40:00,18.0,18.01,18.0,18.01,9291.0,14.5531,14.5612,14.5531,14.5612,9291.0
2019-07-19 13:50:00,18.02,18.02,18.01,18.01,8814.0,14.5693,14.5693,14.5612,14.5612,8814.0
2019-07-19 14:00:00,18.02,18.03,17.99,17.99,46569.0,14.5693,14.5774,14.545,14.545,46569.0
2019-07-19 14:10:00,17.98,18.0,17.98,17.99,27528.0,14.5369,14.5531,14.5369,14.545,27528.0
2019-07-19 14:20:00,17.99,18.0,17.98,17.98,41871.0,14.545,14.5531,14.5369,14.5369,41871.0
2019-07-19 14:30:00,17.99,17.99,17.96,17.97,17787.0,14.545,14.545,14.5208,14.5288,17787.0
2019-07-19 14:40:00,17.97,17.98,17.97,17.97,17295.0,14.5288,14.5369,14.5288,14.5288,17295.0
2019-07-19 14:50:00,17.97,17.98,17.96,17.98,15150.0,14.5288,14.5369,14.5208,14.5369,15150.0
2019-07-19 15:00:00,17.97,17.97,17.94,17.95,64617.0,14.5288,14.5288,14.5046,14.5127,64617.0
2019-07-19 15:10:00,17.96,17.96,17.93,17.94,44433.0,14.5208,14.5208,14.4965,14.5046,44433.0
2019-07-19 15:20:00,17.93,17.95,17.92,17.95,53085.0,14.4965,14.5127,14.4884,14.5127,53085.0
2019-07-19 15:30:00,17.95,17.96,17.94,17.95,54192.0,14.5127,14.5208,14.5046,14.5127,54192.0
2019-07-19 15:40:00,17.95,17.97,17.93,17.93,59028.0,14.5127,14.5288,14.4965,14.4965,59028.0
2019-07-19 15:50:00,17.93,17.95,17.9,17.9,240567.0,14.4965,14.5127,14.4722,14.4722,240567.0
2019-07-22 09:30:00,17.93,17.95,17.92,17.93,105321.0,14.4965,14.5127,14.4884,14.4965,105321.0
2019-07-22 09:40:00,17.93,17.95,17.92,17.95,20892.0,14.4965,14.5127,14.4884,14.5127,20892.0
2019-07-22 09:50:00,17.94,17.95,17.93,17.93,41247.0,14.5046,14.5127,14.4965,14.4965,41247.0
2019-07-22 10:00:00,17.93,17.93,17.91,17.91,44622.0,14.4965,14.4965,14.4803,14.4803,44622.0
2019-07-22 10:10:00,17.91,17.92,17.91,17.91,36399.0,14.4803,14.4884,14.4803,14.4803,36399.0
2019-07-22 10:20:00,17.91,17.92,17.89,17.9,21060.0,14.4803,14.4884,14.4642,14.4722,21060.0
2019-07-22 10:30:00,17.9,17.91,17.88,17.9,35565.0,14.4722,14.4803,14.4561,14.4722,35565.0
2019-07-22 10:40:00,17.91,17.91,17.86,17.86,113073.0,14.4803,14.4803,14.4399,14.4399,113073.0
2019-07-22 10:50:00,17.86,17.87,17.86,17.87,2775.0,14.4399,14.448,14.4399,14.448,2775.0
2019-07-22 11:00:00,17.87,17.87,17.86,17.87,21630.0,14.448,14.448,14.4399,14.448,21630.0
2019-07-22 11:10:00,17.86,17.87,17.85,17.87,27030.0,14.4399,14.448,14.4318,14.448,27030.0
2019-07-22 11:20:00,17.86,17.87,17.86,17.87,12015.0,14.4399,14.448,14.4399,14.448,12015.0
2019-07-22 11:30:00,17.88,17.9,17.87,17.9,10197.0,14.4561,14.4722,14.448,14.4722,10197.0
2019-07-22 11:40:00,17.9,17.9,17.89,17.9,20769.0,14.4722,14.4722,14.4642,14.4722,20769.0
2019-07-22 11:50:00,17.9,17.91,17.89,17.9,24828.0,14.4722,14.4803,14.4642,14.4722,24828.0
2019-07-22 12:00:00,17.89,17.89,17.88,17.88,5130.0,14.4642,14.4642,14.4561,14.4561,5130.0
2019-07-22 12:10:00,17.88,17.9,17.88,17.9,10449.0,14.4561,14.4722,14.4561,14.4722,10449.0
2019-07-22 12:20:00,17.89,17.91,17.89,17.9,92865.0,14.4642,14.4803,14.4642,14.4722,92865.0
2019-07-22 12:30:00,17.9,17.91,17.9,17.91,37425.0,14.4722,14.4803,14.4722,14.4803,37425.0
2019-07-22 12:40:00,17.9,17.91,17.89,17.9,31068.0,14.4722,14.4803,14.4642,14.4722,31068.0
2019-07-22 12:50:00,17.9,17.92,17.9,17.92,32793.0,14.4722,14.4884,14.4722,14.4884,32793.0
2019-07-22 13:00:00,17.92,17.92,17.91,17.91,3828.0,14.4884,14.4884,14.4803,14.4803,3828.0
2019-07-22 13:10:00,17.92,17.92,17.92,17.92,7761.0,14.4884,14.4884,14.4884,14.4884,7761.0
2019-07-22 13:20:00,17.92,17.92,17.91,17.91,47703.0,14.4884,14.4884,14.4803,14.4803,47703.0
2019-07-22 13:30:00,17.91,17.92,17.91,17.92,9597.0,14.4803,14.4884,14.4803,14.4884,9597.0
2019-07-22 13:40:00,17.92,17.92,17.91,17.92,7305.0,14.4884,14.4884,14.4803,14.4884,7305.0
2019-07-22 13:50:00,17.92,17.92,17.91,17.91,11451.0,14.4884,14.4884,14.4803,14.4803,11451.0
2019-07-22 14:00:00,17.91,17.92,17.91,17.91,6759.0,14.4803,14.4884,14.4803,14.4803,6759.0
2019-07-22 14:10:00,17.9,17.91,17.9,17.91,12276.0,14.4722,14.4803,14.4722,14.4803,12276.0
2019-07-22 14:20:00,17.9,17.91,17.9,17.9,20583.0,14.4722,14.4803,14.4722,14.4722,20583.0
2019-07-22 14:30:00,17.9,17.91,17.9,17.9,5148.0,14.4722,14.4803,14.4722,14.4722,5148.0
2019-07-22 14:40:00,17.9,17.9,17.89,17.9,28824.0,14.4722,14.4722,14.4642,14.4722,28824.0
2019-07-22 14:50:00,17.9,17.9,17.9,17.9,24543.0,14.4722,14.4722,14.4722,14.4722,24543.0
2019-07-22 15:00:00,17.91,17.93,17.91,17.92,77754.0,14.4803,14.4965,14.4803,14.4884,77754.0
2019-07-22 15:10:00,17.91,17.92,17.91,17.92,52563.0,14.4803,14.4884,14.4803,14.4884,52563.0
2019-07-22 15:20:00,17.91,17.91,17.9,17.91,19866.0,14.4803,14.4803,14.4722,14.4803,19866.0
2019-07-22 15:30:00,17.91,17.91,17.89,17.9,86691.0,14.4803,14.4803,14.4642,14.4722,86691.0
2019-07-22 15:40:00,17.9,17.91,17.89,17.91,67317.0,14.4722,14.4803,14.4642,14.4803,67317.0
2019-07-22 15:50:00,17.9,17.91,17.89,17.9,114492.0,14.4722,14.4803,14.4642,14.4722,114492.0
2019-07-23 09:30:00,18.01,18.03,17.99,18.0,257976.0,14.5612,14.5774,14.545,14.5531,257976.0
2019-07-23 09:40:00,18.01,18.03,18.0,18.02,31098.0,14.5612,14.5774,14.5531,14.5693,31098.0
2019-07-23 09:50:00,18.02,18.03,17.99,17.99,39066.0,14.5693,14.5774,14.545,14.545,39066.0
2019-07-23 10:00:00,17.99,17.99,17.97,17.98,64431.0,14.545,14.545,14.5288,14.5369,64431.0
2019-07-23 10:10:00,17.97,17.98,17.97,17.98,18480.0,14.5288,14.5369,14.5288,14.5369,18480.0
2019-07-23 10:20:00,17.98,17.98,17.96,17.98,12612.0,14.5369,14.5369,14.5208,14.5369,12612.0
2019-07-23 10:30:00,17.98,18.0,17.98,18.0,33822.0,14.5369,14.5531,14.5369,14.5531,33822.0
2019-07-23 10:40:00,18.0,18.01,18.0,18.01,44535.0,14.5531,14.5612,14.5531,14.5612,44535.0
2019-07-23 10:50:00,18.01,18.02,18.0,18.02,57270.0,14.5612,14.5693,14.5531,14.5693,57270.0
2019-07-23 11:00:00,18.01,18.01,17.98,17.99,27324.0,14.5612,14.5612,14.5369,14.545,27324.0
2019-07-23 11:10:00,17.99,18.0,17.98,18.0,17721.0,14.545,14.5531,14.5369,14.5531,17721.0
2019-07-23 11:20:00,18.0,18.01,17.99,18.0,32985.0,14.5531,14.5612,14.545,14.5531,32985.0
2019-07-23 11:30:00,17.99,17.99,17.98,17.99,23694.0,14.545,14.545,14.5369,14.545,23694.0
2019-07-23 11:40:00,18.0,18.0,17.99,18.0,31980.0,14.5531,14.5531,14.545,14.5531,31980.0
2019-07-23 11:50:00,18.0,18.01,18.0,18.01,101514.0,14.5531,14.5612,14.5531,14.5612,101514.0
2019-07-23 12:00:00,18.0,18.02,18.0,18.02,13500.0,14.5531,14.5693,14.5531,14.5693,13500.0
2019-07-23 12:10:00,18.01,18.02,18.01,18.02,24990.0,14.5612,14.5693,14.5612,14.5693,24990.0
2019-07-23 12:20:00,18.02,18.03,18.01,18.01,140466.0,14.5693,14.5774,14.5612,14.5612,140466.0
2019-07-23 12:30:00,18.02,18.03,18.01,18.02,89694.0,14.5693,14.5774,14.5612,14.5693,89694.0
2019-07-23 12:40:00,18.02,18.03,18.02,18.03,38205.0,14.5693,14.5774,14.5693,14.5774,38205.0
2019-07-23 12:50:00,18.03,18.03,18.02,18.03,7953.0,14.5774,14.5774,14.5693,14.5774,7953.0
2019-07-23 13:00:00,18.03,18.03,18.02,18.03,52173.0,14.5774,14.5774,14.5693,14.5774,52173.0
2019-07-23 13:10:00,18.03,18.04,18.02,18.03,29370.0,14.5774,14.5854,14.5693,14.5774,29370.0
2019-07-23 13:20:00,18.04,18.04,18.03,18.03,27840.0,14.5854,14.5854,14.5774,14.5774,27840.0
2019-07-23 13:30:00,18.03,18.04,18.03,18.04,26082.0,14.5774,14.5854,14.5774,14.5854,26082.0
2019-07-23 13:40:00,18.04,18.08,18.03,18.07,71736.0,14.5854,14.6178,14.5774,14.6097,71736.0
2019-07-23 13:50:00,18.07,18.09,18.06,18.09,42663.0,14.6097,14.6259,14.6016,14.6259,42663.0
2019-07-23 14:00:00,18.09,18.1,18.08,18.08,24708.0,14.6259,14.6339,14.6178,14.6178,24708.0
2019-07-23 14:10:00,18.08,18.08,18.08,18.08,37998.0,14.6178,14.6178,14.6178,14.6178,37998.0
2019-07-23 14:20:00,18.08,18.08,18.08,18.08,32751.0,14.6178,14.6178,14.6178,14.6178,32751.0
2019-07-23 14:30:00,18.08,18.09,18.07,18.08,570225.0,14.6178,14.6259,14.6097,14.6178,570225.0
2019-07-23 14:40:00,18.08,18.1,18.07,18.09,18372.0,14.6178,14.6339,14.6097,14.6259,18372.0
2019-07-23 14:50:00,18.09,18.1,18.09,18.09,12945.0,14.6259,14.6339,14.6259,14.6259,12945.0
2019-07-23 15:00:00,18.09,18.09,18.08,18.09,19077.0,14.6259,14.6259,14.6178,14.6259,19077.0
2019-07-23 15:10:00,18.09,18.09,18.08,18.08,26289.0,14.6259,14.6259,14.6178,14.6178,26289.0
2019-07-23 15:20:00,18.08,18.09,18.08,18.09,33438.0,14.6178,14.6259,14.6178,14.6259,33438.0
2019-07-23 15:30:00,18.09,18.1,18.09,18.1,50913.0,14.6259,14.6339,14.6259,14.6339,50913.0
2019-07-23 15:40:00,18.1,18.1,18.08,18.09,45153.0,14.6339,14.6339,14.6178,14.6259,45153.0
2019-07-23 15:50:00,18.09,18.1,18.09,18.1,170448.0,14.6259,14.6339,14.6259,14.6339,170448.0
2019-07-24 09:30:00,18.13,18.2,18.11,18.2,172248.0,14.6582,14.7148,14.642,14.7148,172248.0
2019-07-24 09:40:00,18.2,18.22,18.19,18.21,46572.0,14.7148,14.731,14.7067,14.7229,46572.0
2019-07-24 09:50:00,18.21,18.23,18.21,18.21,123945.0,14.7229,14.7391,14.7229,14.7229,123945.0
2019-07-24 10:00:00,18.21,18.24,18.21,18.24,32598.0,14.7229,14.7471,14.7229,14.7471,32598.0
2019-07-24 10:10:00,18.24,18.24,18.21,18.23,52863.0,14.7471,14.7471,14.7229,14.7391,52863.0
2019-07-24 10:20:00,18.23,18.23,18.21,18.22,21231.0,14.7391,14.7391,14.7229,14.731,21231.0
2019-07-24 10:30:00,18.22,18.24,18.22,18.24,57999.0,14.731,14.7471,14.731,14.7471,57999.0
2019-07-24 10:40:00,18.24,18.24,18.22,18.22,28944.0,14.7471,14.7471,14.731,14.731,28944.0
2019-07-24 10:50:00,18.22,18.23,18.21,18.23,23178.0,14.731,14.7391,14.7229,14.7391,23178.0
2019-07-24 11:00:00,18.23,18.23,18.21,18.23,34782.0,14.7391,14.7391,14.7229,14.7391,34782.0
2019-07-24 11:10:00,18.23,18.23,18.21,18.21,34953.0,14.7391,14.7391,14.7229,14.7229,34953.0
2019-07-24 11:20:00,18.22,18.22,18.2,18.21,34497.0,14.731,14.731,14.7148,14.7229,34497.0
2019-07-24 11:30:00,18.21,18.23,18.21,18.23,21597.0,14.7229,14.7391,14.7229,14.7391,21597.0
2019-07-24 11:40:00,18.23,18.23,18.22,18.23,121449.0,14.7391,14.7391,14.731,14.7391,121449.0
2019-07-24 11:50:00,18.23,18.23,18.22,18.22,18183.0,14.7391,14.7391,14.731,14.731,18183.0
2019-07-24 12:00:00,18.22,18.23,18.22,18.23,37563.0,14.731,14.7391,14.731,14.7391,37563.0
2019-07-24 12:10:00,18.23,18.24,18.22,18.23,40959.0,14.7391,14.7471,14.731,14.7391,40959.0
2019-07-24 12:20:00,18.22,18.24,18.22,18.23,7896.0,14.731,14.7471,14.731,14.7391,7896.0
2019-07-24 12:30:00,18.23,18.24,18.23,18.24,26859.0,14.7391,14.7471,14.7391,14.7471,26859.0
2019-07-24 12:40:00,18.24,18.25,18.24,18.24,17214.0,14.7471,14.7552,14.7471,14.7471,17214.0
2019-07-24 12:50:00,18.24,18.25,18.24,18.25,11796.0,14.7471,14.7552,14.7471,14.7552,11796.0
2019-07-24 13:00:00,18.25,18.25,18.24,18.25,9477.0,14.7552,14.7552,14.7471,14.7552,9477.0
2019-07-24 13:10:00,18.25,18.25,18.25,18.25,160635.0,14.7552,14.7552,14.7552,14.7552,160635.0
2019-07-24 13:20:00,18.25,18.26,18.25,18.26,19746.0,14.7552,14.7633,14.7552,14.7633,19746.0
2019-07-24 13:30:00,18.26,18.26,18.25,18.25,22335.0,14.7633,14.7633,14.7552,14.7552,22335.0
2019-07-24 13:40:00,18.26,18.26,18.24,18.26,50226.0,14.7633,14.7633,14.7471,14.7633,50226.0
2019-07-24 13:50:00,18.25,18.26,18.25,18.25,90570.0,14.7552,14.7633,14.7552,14.7552,90570.0
2019-07-24 14:00:00,18.25,18.26,18.25,18.25,150675.0,14.7552,14.7633,14.7552,14.7552,150675.0
2019-07-24 14:10:00,18.25,18.27,18.25,18.27,30897.0,14.7552,14.7714,14.7552,14.7714,30897.0
2019-07-24 14:20:00,18.27,18.27,18.26,18.27,156624.0,14.7714,14.7714,14.7633,14.7714,156624.0
2019-07-24 14:30:00,18.27,18.28,18.27,18.27,16224.0,14.7714,14.7795,14.7714,14.7714,16224.0
2019-07-24 14:40:00,18.27,18.27,18.26,18.27,17754.0,14.7714,14.7714,14.7633,14.7714,17754.0
2019-07-24 14:50:00,18.27,18.28,18.26,18.28,25593.0,14.7714,14.7795,14.7633,14.7795,25593.0
2019-07-24 15:00:00,18.28,18.28,18.27,18.27,28116.0,14.7795,14.7795,14.7714,14.7714,28116.0
2019-07-24 15:10:00,18.28,18.29,18.27,18.28,29859.0,14.7795,14.7876,14.7714,14.7795,29859.0
2019-07-24 15:20:00,18.27,18.29,18.27,18.29,30081.0,14.7714,14.7876,14.7714,14.7876,30081.0
2019-07-24 15:30:00,18.29,18.29,18.28,18.29,75681.0,14.7876,14.7876,14.7795,14.7876,75681.0
2019-07-24 15:40:00,18.29,18.3,18.29,18.29,233808.0,14.7876,14.7956,14.7876,14.7876,233808.0
2019-07-24 15:50:00,18.3,18.3,18.28,18.29,110487.0,14.7956,14.7956,14.7795,14.7876,110487.0
2019-07-25 09:30:00,18.28,18.3,18.24,18.29,125343.0,14.7795,14.7956,14.7471,14.7876,125343.0
2019-07-25 09:40:00,18.3,18.31,18.24,18.26,40887.0,14.7956,14.8037,14.7471,14.7633,40887.0
2019-07-25 09:50:00,18.26,18.27,18.25,18.26,18723.0,14.7633,14.7714,14.7552,14.7633,18723.0
2019-07-25 10:00:00,18.26,18.29,18.26,18.29,18357.0,14.7633,14.7876,14.7633,14.7876,18357.0
2019-07-25 10:10:00,18.29,18.3,18.29,18.3,23655.0,14.7876,14.7956,14.7876,14.7956,23655.0
2019-07-25 10:20:00,18.3,18.31,18.29,18.3,18531.0,14.7956,14.8037,14.7876,14.7956,18531.0
2019-07-25 10:30:00,18.3,18.31,18.3,18.31,22641.0,14.7956,14.8037,14.7956,14.8037,22641.0
2019-07-25 10:40:00,18.31,18.31,18.3,18.3,24978.0,14.8037,14.8037,14.7956,14.7956,24978.0
2019-07-25 10:50:00,18.31,18.31,18.29,18.3,31575.0,14.8037,14.8037,14.7876,14.7956,31575.0
2019-07-25 11:00:00,18.3,18.32,18.3,18.31,32991.0,14.7956,14.8118,14.7956,14.8037,32991.0
2019-07-25 11:10:00,18.31,18.32,18.29,18.3,20196.0,14.8037,14.8118,14.7876,14.7956,20196.0
2019-07-25 11:20:00,18.29,18.29,18.28,18.29,16113.0,14.7876,14.7876,14.7795,14.7876,16113.0
2019-07-25 11:30:00,18.27,18.28,18.26,18.26,23076.0,14.7714,14.7795,14.7633,14.7633,23076.0
2019-07-25 11:40:00,18.27,18.27,18.25,18.25,15501.0,14.7714,14.7714,14.7552,14.7552,15501.0
2019-07-25 11:50:00,18.24,18.25,18.24,18.25,16473.0,14.7471,14.7552,14.7471,14.7552,16473.0
2019-07-25 12:00:00,18.24,18.24,18.23,18.23,16086.0,14.7471,14.7471,14.7391,14.7391,16086.0
2019-07-25 12:10:00,18.23,18.24,18.22,18.24,60573.0,14.7391,14.7471,14.731,14.7471,60573.0
2019-07-25 12:20:00,18.24,18.24,18.23,18.24,74343.0,14.7471,14.7471,14.7391,14.7471,74343.0
2019-07-25 12:30:00,18.23,18.24,18.21,18.21,28218.0,14.7391,14.7471,14.7229,14.7229,28218.0
2019-07-25 12:40:00,18.2,18.21,18.19,18.21,17472.0,14.7148,14.7229,14.7067,14.7229,17472.0
2019-07-25 12:50:00,18.21,18.22,18.2,18.22,10878.0,14.7229,14.731,14.7148,14.731,10878.0
2019-07-25 13:00:00,18.21,18.23,18.2,18.22,18381.0,14.7229,14.7391,14.7148,14.731,18381.0
2019-07-25 13:10:00,18.22,18.23,18.22,18.23,21804.0,14.731,14.7391,14.731,14.7391,21804.0
2019-07-25 13:20:00,18.23,18.23,18.21,18.22,23166.0,14.7391,14.7391,14.7229,14.731,23166.0
2019-07-25 13:30:00,18.23,18.24,18.23,18.23,33267.0,14.7391,14.7471,14.7391,14.7391,33267.0
2019-07-25 13:40:00,18.24,18.25,18.24,18.25,16173.0,14.7471,14.7552,14.7471,14.7552,16173.0
2019-07-25 13:50:00,18.25,18.25,18.23,18.24,7062.0,14.7552,14.7552,14.7391,14.7471,7062.0
2019-07-25 14:00:00,18.23,18.25,18.23,18.25,78273.0,14.7391,14.7552,14.7391,14.7552,78273.0
2019-07-25 14:10:00,18.25,18.26,18.25,18.25,11736.0,14.7552,14.7633,14.7552,14.7552,11736.0
2019-07-25 14:20:00,18.26,18.27,18.25,18.26,23400.0,14.7633,14.7714,14.7552,14.7633,23400.0
2019-07-25 14:30:00,18.25,18.25,18.24,18.24,15555.0,14.7552,14.7552,14.7471,14.7471,15555.0
2019-07-25 14:40:00,18.24,18.24,18.23,18.23,33687.0,14.7471,14.7471,14.7391,14.7391,33687.0
2019-07-25 14:50:00,18.23,18.23,18.22,18.23,15999.0,14.7391,14.7391,14.731,14.7391,15999.0
2019-07-25 15:00:00,18.22,18.23,18.21,18.22,27018.0,14.731,14.7391,14.7229,14.731,27018.0
2019-07-25 15:10:00,18.22,18.23,18.22,18.23,9666.0,14.731,14.7391,14.731,14.7391,9666.0
2019-07-25 15:20:00,18.24,18.25,18.23,18.24,16350.0,14.7471,14.7552,14.7391,14.7471,16350.0
2019-07-25 15:30:00,18.24,18.25,18.24,18.24,41916.0,14.7471,14.7552,14.7471,14.7471,41916.0
2019-07-25 15:40:00,18.24,18.26,18.23,18.26,61557.0,14.7471,14.7633,14.7391,14.7633,61557.0
2019-07-25 15:50:00,18.26,18.27,18.23,18.25,139161.0,14.7633,14.7714,14.7391,14.7552,139161.0
2019-07-26 09:30:00,18.28,18.28,18.23,18.23,135795.0,14.7795,14.7795,14.7391,14.7391,135795.0
2019-07-26 09:40:00,18.23,18.28,18.23,18.27,45753.0,14.7391,14.7795,14.7391,14.7714,45753.0
2019-07-26 09:50:00,18.28,18.31,18.27,18.3,60930.0,14.7795,14.8037,14.7714,14.7956,60930.0
2019-07-26 10:00:00,18.29,18.31,18.29,18.31,37230.0,14.7876,14.8037,14.7876,14.8037,37230.0
2019-07-26 10:10:00,18.31,18.32,18.31,18.31,36402.0,14.8037,14.8118,14.8037,14.8037,36402.0
2019-07-26 10:20:00,18.31,18.32,18.31,18.31,13728.0,14.8037,14.8118,14.8037,14.8037,13728.0
2019-07-26 10:30:00,18.3,18.31,18.29,18.31,36552.0,14.7956,14.8037,14.7876,14.8037,36552.0
2019-07-26 10:40:00,18.31,18.31,18.3,18.31,40578.0,14.8037,14.8037,14.7956,14.8037,40578.0
2019-07-26 10:50:00,18.31,18.32,18.31,18.31,28152.0,14.8037,14.8118,14.8037,14.8037,28152.0
2019-07-26 11:00:00,18.31,18.32,18.3,18.3,15588.0,14.8037,14.8118,14.7956,14.7956,15588.0
2019-07-26 11:10:00,18.3,18.31,18.29,18.29,49284.0,14.7956,14.8037,14.7876,14.7876,49284.0
2019-07-26 11:20:00,18.29,18.3,18.29,18.3,36951.0,14.7876,14.7956,14.7876,14.7956,36951.0
2019-07-26 11:30:00,18.31,18.31,18.29,18.3,13872.0,14.8037,14.8037,14.7876,14.7956,13872.0
2019-07-26 11:40:00,18.3,18.3,18.29,18.3,5778.0,14.7956,14.7956,14.7876,14.7956,5778.0
2019-07-26 11:50:00,18.3,18.32,18.3,18.32,8109.0,14.7956,14.8118,14.7956,14.8118,8109.0
2019-07-26 12:00:00,18.32,18.32,18.32,18.32,8727.0,14.8118,14.8118,14.8118,14.8118,8727.0
2019-07-26 12:10:00,18.32,18.33,18.32,18.32,95802.0,14.8118,14.8199,14.8118,14.8118,95802.0
2019-07-26 12:20:00,18.32,18.33,18.32,18.32,18468.0,14.8118,14.8199,14.8118,14.8118,18468.0
2019-07-26 12:30:00,18.32,18.33,18.32,18.32,10413.0,14.8118,14.8199,14.8118,14.8118,10413.0
2019-07-26 12:40:00,18.32,18.33,18.32,18.32,13866.0,14.8118,14.8199,14.8118,14.8118,13866.0
2019-07-26 12:50:00,18.32,18.33,18.32,18.33,21279.0,14.8118,14.8199,14.8118,14.8199,21279.0
2019-07-26 13:00:00,18.33,18.33,18.32,18.32,8298.0,14.8199,14.8199,14.8118,14.8118,8298.0
2019-07-26 13:10:00,18.32,18.33,18.32,18.33,6972.0,14.8118,14.8199,14.8118,14.8199,6972.0
2019-07-26 13:20:00,18.33,18.34,18.33,18.33,70449.0,14.8199,14.828,14.8199,14.8199,70449.0
2019-07-26 13:30:00,18.33,18.33,18.32,18.32,6312.0,14.8199,14.8199,14.8118,14.8118,6312.0
2019-07-26 13:40:00,18.32,18.32,18.31,18.32,12720.0,14.8118,14.8118,14.8037,14.8118,12720.0
2019-07-26 13:50:00,18.32,18.32,18.31,18.32,9984.0,14.8118,14.8118,14.8037,14.8118,9984.0
2019-07-26 14:00:00,18.32,18.32,18.31,18.32,12312.0,14.8118,14.8118,14.8037,14.8118,12312.0
2019-07-26 14:10:00,18.32,18.32,18.32,18.32,13611.0,14.8118,14.8118,14.8118,14.8118,13611.0
2019-07-26 14:20:00,18.32,18.32,18.32,18.32,27909.0,14.8118,14.8118,14.8118,14.8118,27909.0
2019-07-26 14:30:00,18.33,18.34,18.32,18.33,60396.0,14.8199,14.828,14.8118,14.8199,60396.0
2019-07-26 14:40:00,18.33,18.35,18.33,18.35,48144.0,14.8199,14.8361,14.8199,14.8361,48144.0
2019-07-26 14:50:00,18.35,18.35,18.34,18.35,30561.0,14.8361,14.8361,14.828,14.8361,30561.0
2019-07-26 15:00:00,18.35,18.36,18.35,18.35,12933.0,14.8361,14.8442,14.8361,14.8361,12933.0
2019-07-26 15:10:00,18.35,18.35,18.35,18.35,34449.0,14.8361,14.8361,14.8361,14.8361,34449.0
2019-07-26 15:20:00,18.35,18.35,18.35,18.35,40689.0,14.8361,14.8361,14.8361,14.8361,40689.0
2019-07-26 15:30:00,18.35,18.36,18.35,18.36,15087.0,14.8361,14.8442,14.8361,14.8442,15087.0
2019-07-26 15:40:00,18.36,18.36,18.35,18.35,46827.0,14.8442,14.8442,14.8361,14.8361,46827.0
2019-07-26 15:50:00,18.35,18.36,18.34,18.34,72348.0,14.8361,14.8442,14.828,14.828,72348.0
2019-07-29 09:30:00,18.32,18.34,18.32,18.33,142806.0,14.8118,14.828,14.8118,14.8199,142806.0
2019-07-29 09:40:00,18.32,18.33,18.31,18.32,51159.0,14.8118,14.8199,14.8037,14.8118,51159.0
2019-07-29 09:50:00,18.32,18.33,18.32,18.32,31920.0,14.8118,14.8199,14.8118,14.8118,31920.0
2019-07-29 10:00:00,18.32,18.32,18.3,18.3,37842.0,14.8118,14.8118,14.7956,14.7956,37842.0
2019-07-29 10:10:00,18.3,18.32,18.3,18.31,47421.0,14.7956,14.8118,14.7956,14.8037,47421.0
2019-07-29 10:20:00,18.31,18.32,18.31,18.32,10038.0,14.8037,14.8118,14.8037,14.8118,10038.0
2019-07-29 10:30:00,18.32,18.33,18.31,18.31,8337.0,14.8118,14.8199,14.8037,14.8037,8337.0
2019-07-29 10:40:00,18.32,18.34,18.32,18.33,34686.0,14.8118,14.828,14.8118,14.8199,34686.0
2019-07-29 10:50:00,18.33,18.34,18.33,18.34,14433.0,14.8199,14.828,14.8199,14.828,14433.0
2019-07-29 11:00:00,18.34,18.34,18.33,18.34,14553.0,14.828,14.828,14.8199,14.828,14553.0
2019-07-29 11:10:00,18.34,18.35,18.34,18.35,21192.0,14.828,14.8361,14.828,14.8361,21192.0
2019-07-29 11:20:00,18.35,18.36,18.35,18.35,38157.0,14.8361,14.8442,14.8361,14.8361,38157.0
2019-07-29 11:30:00,18.35,18.36,18.35,18.36,6534.0,14.8361,14.8442,14.8361,14.8442,6534.0
2019-07-29 11:40:00,18.36,18.37,18.36,18.36,18342.0,14.8442,14.8522,14.8442,14.8442,18342.0
2019-07-29 11:50:00,18.36,18.37,18.36,18.37,24711.0,14.8442,14.8522,14.8442,14.8522,24711.0
2019-07-29 12:00:00,18.37,18.37,18.35,18.35,12870.0,14.8522,14.8522,14.8361,14.8361,12870.0
2019-07-29 12:10:00,18.36,18.36,18.34,18.34,20430.0,14.8442,14.8442,14.828,14.828,20430.0
2019-07-29 12:20:00,18.35,18.36,18.34,18.36,13221.0,14.8361,14.8442,14.828,14.8442,13221.0
2019-07-29 12:30:00,18.36,18.36,18.35,18.35,90237.0,14.8442,14.8442,14.8361,14.8361,90237.0
2019-07-29 12:40:00,18.35,18.36,18.35,18.35,113805.0,14.8361,14.8442,14.8361,14.8361,113805.0
2019-07-29 12:50:00,18.35,18.37,18.35,18.37,154251.0,14.8361,14.8522,14.8361,14.8522,154251.0
2019-07-29 13:00:00,18.36,18.37,18.36,18.36,43251.0,14.8442,14.8522,14.8442,14.8442,43251.0
2019-07-29 13:10:00,18.36,18.37,18.36,18.36,19209.0,14.8442,14.8522,14.8442,14.8442,19209.0
2019-07-29 13:20:00,18.37,18.37,18.36,18.36,22884.0,14.8522,14.8522,14.8442,14.8442,22884.0
2019-07-29 13:30:00,18.37,18.37,18.36,18.37,8115.0,14.8522,14.8522,14.8442,14.8522,8115.0
2019-07-29 13:40:00,18.37,18.37,18.36,18.37,15057.0,14.8522,14.8522,14.8442,14.8522,15057.0
2019-07-29 13:50:00,18.37,18.37,18.36,18.36,63183.0,14.8522,14.8522,14.8442,14.8442,63183.0
2019-07-29 14:00:00,18.36,18.36,18.34,18.35,124113.0,14.8442,14.8442,14.828,14.8361,124113.0
2019-07-29 14:10:00,18.35,18.36,18.35,18.35,26247.0,14.8361,14.8442,14.8361,14.8361,26247.0
2019-07-29 14:20:00,18.35,18.36,18.35,18.36,13533.0,14.8361,14.8442,14.8361,14.8442,13533.0
2019-07-29 14:30:00,18.36,18.36,18.35,18.35,8901.0,14.8442,14.8442,14.8361,14.8361,8901.0
2019-07-29 14:40:00,18.35,18.35,18.35,18.35,15822.0,14.8361,14.8361,14.8361,14.8361,15822.0
2019-07-29 14:50:00,18.35,18.36,18.35,18.36,15513.0,14.8361,14.8442,14.8361,14.8442,15513.0
2019-07-29 15:00:00,18.36,18.36,18.35,18.35,35871.0,14.8442,14.8442,14.8361,14.8361,35871.0
2019-07-29 15:10:00,18.36,18.36,18.34,18.34,23349.0,14.8442,14.8442,14.828,14.828,23349.0
2019-07-29 15:20:00,18.34,18.35,18.33,18.34,7140.0,14.828,14.8361,14.8199,14.828,7140.0
2019-07-29 15:30:00,18.34,18.35,18.33,18.35,52263.0,14.828,14.8361,14.8199,14.8361,52263.0
2019-07-29 15:40:00,18.35,18.36,18.35,18.35,28119.0,14.8361,14.8442,14.8361,14.8361,28119.0
2019-07-29 15:50:00,18.35,18.36,18.34,18.35,50307.0,14.8361,14.8442,14.828,14.8361,50307.0
2019-07-30 09:30:00,18.27,18.27,18.21,18.23,169395.0,14.7714,14.7714,14.7229,14.7391,169395.0
2019-07-30 09:40:00,18.24,18.25,18.22,18.25,50358.0,14.7471,14.7552,14.731,14.7552,50358.0
2019-07-30 09:50:00,18.24,18.26,18.23,18.25,23292.0,14.7471,14.7633,14.7391,14.7552,23292.0
2019-07-30 10:00:00,18.25,18.28,18.24,18.27,66240.0,14.7552,14.7795,14.7471,14.7714,66240.0
2019-07-30 10:10:00,18.27,18.27,18.24,18.26,43719.0,14.7714,14.7714,14.7471,14.7633,43719.0
2019-07-30 10:20:00,18.26,18.27,18.24,18.26,32640.0,14.7633,14.7714,14.7471,14.7633,32640.0
2019-07-30 10:30:00,18.26,18.27,18.26,18.26,62253.0,14.7633,14.7714,14.7633,14.7633,62253.0
2019-07-30 10:40:00,18.26,18.27,18.24,18.25,12120.0,14.7633,14.7714,14.7471,14.7552,12120.0
2019-07-30 10:50:00,18.24,18.27,18.24,18.26,30996.0,14.7471,14.7714,14.7471,14.7633,30996.0
2019-07-30 11:00:00,18.26,18.28,18.26,18.27,11559.0,14.7633,14.7795,14.7633,14.7714,11559.0
2019-07-30 11:10:00,18.28,18.28,18.27,18.28,39390.0,14.7795,14.7795,14.7714,14.7795,39390.0
2019-07-30 11:20:00,18.27,18.28,18.27,18.28,24621.0,14.7714,14.7795,14.7714,14.7795,24621.0
2019-07-30 11:30:00,18.28,18.29,18.28,18.28,8748.0,14.7795,14.7876,14.7795,14.7795,8748.0
2019-07-30 11:40:00,18.28,18.28,18.28,18.28,14646.0,14.7795,14.7795,14.7795,14.7795,14646.0
2019-07-30 11:50:00,18.28,18.28,18.26,18.27,105600.0,14.7795,14.7795,14.7633,14.7714,105600.0
2019-07-30 12:00:00,18.27,18.29,18.26,18.28,25767.0,14.7714,14.7876,14.7633,14.7795,25767.0
2019-07-30 12:10:00,18.28,18.29,18.28,18.29,41535.0,14.7795,14.7876,14.7795,14.7876,41535.0
2019-07-30 12:20:00,18.29,18.3,18.28,18.29,40839.0,14.7876,14.7956,14.7795,14.7876,40839.0
2019-07-30 12:30:00,18.29,18.3,18.29,18.29,70914.0,14.7876,14.7956,14.7876,14.7876,70914.0
2019-07-30 12:40:00,18.29,18.3,18.28,18.28,36933.0,14.7876,14.7956,14.7795,14.7795,36933.0
2019-07-30 12:50:00,18.28,18.28,18.26,18.27,49221.0,14.7795,14.7795,14.7633,14.7714,49221.0
2019-07-30 13:00:00,18.27,18.27,18.26,18.26,40482.0,14.7714,14.7714,14.7633,14.7633,40482.0
2019-07-30 13:10:00,18.26,18.27,18.26,18.26,68994.0,14.7633,14.7714,14.7633,14.7633,68994.0
2019-07-30 13:20:00,18.26,18.27,18.26,18.26,46110.0,14.7633,14.7714,14.7633,14.7633,46110.0
2019-07-30 13:30:00,18.26,18.27,18.26,18.26,40041.0,14.7633,14.7714,14.7633,14.7633,40041.0
2019-07-30 13:40:00,18.26,18.26,18.26,18.26,42600.0,14.7633,14.7633,14.7633,14.7633,42600.0
2019-07-30 13:50:00,18.26,18.27,18.26,18.26,61278.0,14.7633,14.7714,14.7633,14.7633,61278.0
2019-07-30 14:00:00,18.26,18.28,18.26,18.28,115089.0,14.7633,14.7795,14.7633,14.7795,115089.0
2019-07-30 14:10:00,18.28,18.29,18.28,18.29,46560.0,14.7795,14.7876,14.7795,14.7876,46560.0
2019-07-30 14:20:00,18.29,18.29,18.27,18.28,51906.0,14.7876,14.7876,14.7714,14.7795,51906.0
2019-07-30 14:30:00,18.28,18.28,18.27,18.28,40827.0,14.7795,14.7795,14.7714,14.7795,40827.0
2019-07-30 14:40:00,18.28,18.28,18.27,18.28,48021.0,14.7795,14.7795,14.7714,14.7795,48021.0
2019-07-30 14:50:00,18.28,18.28,18.26,18.27,63477.0,14.7795,14.7795,14.7633,14.7714,63477.0
2019-07-30 15:00:00,18.27,18.27,18.26,18.26,54756.0,14.7714,14.7714,14.7633,14.7633,54756.0
2019-07-30 15:10:00,18.26,18.27,18.26,18.26,84465.0,14.7633,14.7714,14.7633,14.7633,84465.0
2019-07-30 15:20:00,18.27,18.27,18.25,18.25,73983.0,14.7714,14.7714,14.7552,14.7552,73983.0
2019-07-30 15:30:00,18.25,18.26,18.25,18.25,59979.0,14.7552,14.7633,14.7552,14.7552,59979.0
2019-07-30 15:40:00,18.25,18.27,18.24,18.26,109173.0,14.7552,14.7714,14.7471,14.7633,109173.0
2019-07-30 15:50:00,18.26,18.27,18.24,18.26,125121.0,14.7633,14.7714,14.7471,14.7633,125121.0
2019-07-31 09:30:00,18.25,18.25,18.22,18.23,150438.0,14.7552,14.7552,14.731,14.7391,150438.0
2019-07-31 09:40:00,18.23,18.23,18.21,18.22,81228.0,14.7391,14.7391,14.7229,14.731,81228.0
2019-07-31 09:50:00,18.22,18.23,18.22,18.23,43584.0,14.731,14.7391,14.731,14.7391,43584.0
2019-07-31 10:00:00,18.23,18.23,18.22,18.22,36051.0,14.7391,14.7391,14.731,14.731,36051.0
2019-07-31 10:10:00,18.22,18.23,18.22,18.23,30345.0,14.731,14.7391,14.731,14.7391,30345.0
2019-07-31 10:20:00,18.23,18.23,18.22,18.22,29913.0,14.7391,14.7391,14.731,14.731,29913.0
2019-07-31 10:30:00,18.22,18.22,18.2,18.2,46008.0,14.731,14.731,14.7148,14.7148,46008.0
2019-07-31 10:40:00,18.2,18.2,18.19,18.2,81702.0,14.7148,14.7148,14.7067,14.7148,81702.0
2019-07-31 10:50:00,18.2,18.2,18.19,18.19,26088.0,14.7148,14.7148,14.7067,14.7067,26088.0
2019-07-31 11:00:00,18.2,18.21,18.2,18.21,12243.0,14.7148,14.7229,14.7148,14.7229,12243.0
2019-07-31 11:10:00,18.21,18.21,18.2,18.21,13299.0,14.7229,14.7229,14.7148,14.7229,13299.0
2019-07-31 11:20:00,18.21,18.22,18.21,18.21,17607.0,14.7229,14.731,14.7229,14.7229,17607.0
2019-07-31 11:30:00,18.21,18.21,18.2,18.2,13518.0,14.7229,14.7229,14.7148,14.7148,13518.0
2019-07-31 11:40:00,18.21,18.21,18.21,18.21,2835.0,14.7229,14.7229,14.7229,14.7229,2835.0
2019-07-31 11:50:00,18.21,18.22,18.21,18.22,114717.0,14.7229,14.731,14.7229,14.731,114717.0
2019-07-31 12:00:00,18.22,18.22,18.21,18.21,18414.0,14.731,14.731,14.7229,14.7229,18414.0
2019-07-31 12:10:00,18.21,18.21,18.21,18.21,11688.0,14.7229,14.7229,14.7229,14.7229,11688.0
2019-07-31 12:20:00,18.21,18.21,18.21,18.21,24036.0,14.7229,14.7229,14.7229,14.7229,24036.0
2019-07-31 12:30:00,18.21,18.21,18.2,18.21,9537.0,14.7229,14.7229,14.7148,14.7229,9537.0
2019-07-31 12:40:00,18.21,18.21,18.2,18.21,75063.0,14.7229,14.7229,14.7148,14.7229,75063.0
2019-07-31 12:50:00,18.21,18.21,18.21,18.21,18015.0,14.7229,14.7229,14.7229,14.7229,18015.0
2019-07-31 13:00:00,18.21,18.22,18.21,18.22,15483.0,14.7229,14.731,14.7229,14.731,15483.0
2019-07-31 13:10:00,18.22,18.22,18.21,18.22,41523.0,14.731,14.731,14.7229,14.731,41523.0
2019-07-31 13:20:00,18.21,18.23,18.21,18.22,45195.0,14.7229,14.7391,14.7229,14.731,45195.0
2019-07-31 13:30:00,18.22,18.23,18.21,18.22,21843.0,14.731,14.7391,14.7229,14.731,21843.0
2019-07-31 13:40:00,18.22,18.22,18.21,18.22,28689.0,14.731,14.731,14.7229,14.731,28689.0
2019-07-31 13:50:00,18.21,18.22,18.2,18.22,62382.0,14.7229,14.731,14.7148,14.731,62382.0
2019-07-31 14:00:00,18.21,18.21,18.14,18.17,131658.0,14.7229,14.7229,14.6663,14.6905,131658.0
2019-07-31 14:10:00,18.17,18.18,18.15,18.16,154125.0,14.6905,14.6986,14.6744,14.6825,154125.0
2019-07-31 14:20:00,18.16,18.17,18.15,18.15,37041.0,14.6825,14.6905,14.6744,14.6744,37041.0
2019-07-31 14:30:00,18.14,18.17,18.09,18.09,73800.0,14.6663,14.6905,14.6259,14.6259,73800.0
2019-07-31 14:40:00,18.08,18.09,17.97,17.98,198321.0,14.6178,14.6259,14.5288,14.5369,198321.0
2019-07-31 14:50:00,17.97,17.98,17.83,17.96,236448.0,14.5288,14.5369,14.4157,14.5208,236448.0
2019-07-31 15:00:00,17.95,18.04,17.94,18.02,125793.0,14.5127,14.5854,14.5046,14.5693,125793.0
2019-07-31 15:10:00,18.02,18.05,17.99,18.04,138558.0,14.5693,14.5935,14.545,14.5854,138558.0
2019-07-31 15:20:00,18.04,18.08,18.03,18.07,69555.0,14.5854,14.6178,14.5774,14.6097,69555.0
2019-07-31 15:30:00,18.06,18.06,18.04,18.06,65256.0,14.6016,14.6016,14.5854,14.6016,65256.0
2019-07-31 15:40:00,18.06,18.07,18.04,18.06,399033.0,14.6016,14.6097,14.5854,14.6016,399033.0
2019-07-31 15:50:00,18.04,18.04,17.98,17.98,229092.0,14.5854,14.5854,14.5369,14.5369,229092.0
2019-08-01 09:30:00,17.97,18.0,17.95,17.99,120363.0,14.5288,14.5531,14.5127,14.545,120363.0
2019-08-01 09:40:00,17.99,18.04,17.98,18.03,101766.0,14.545,14.5854,14.5369,14.5774,101766.0
2019-08-01 09:50:00,18.04,18.04,18.0,18.01,24846.0,14.5854,14.5854,14.5531,14.5612,24846.0
2019-08-01 10:00:00,18.01,18.04,17.99,18.04,93627.0,14.5612,14.5854,14.545,14.5854,93627.0
2019-08-01 10:10:00,18.04,18.05,18.02,18.04,33999.0,14.5854,14.5935,14.5693,14.5854,33999.0
2019-08-01 10:20:00,18.05,18.06,18.03,18.06,64599.0,14.5935,14.6016,14.5774,14.6016,64599.0
2019-08-01 10:30:00,18.06,18.08,18.05,18.06,64077.0,14.6016,14.6178,14.5935,14.6016,64077.0
2019-08-01 10:40:00,18.06,18.08,18.06,18.08,36822.0,14.6016,14.6178,14.6016,14.6178,36822.0
2019-08-01 10:50:00,18.08,18.1,18.08,18.1,71673.0,14.6178,14.6339,14.6178,14.6339,71673.0
2019-08-01 11:00:00,18.11,18.13,18.1,18.1,57240.0,14.642,14.6582,14.6339,14.6339,57240.0
2019-08-01 11:10:00,18.11,18.12,18.11,18.12,23715.0,14.642,14.6501,14.642,14.6501,23715.0
2019-08-01 11:20:00,18.12,18.13,18.12,18.13,11625.0,14.6501,14.6582,14.6501,14.6582,11625.0
2019-08-01 11:30:00,18.13,18.14,18.12,18.13,43542.0,14.6582,14.6663,14.6501,14.6582,43542.0
2019-08-01 11:40:00,18.14,18.14,18.13,18.14,38052.0,14.6663,14.6663,14.6582,14.6663,38052.0
2019-08-01 11:50:00,18.14,18.14,18.12,18.12,28266.0,14.6663,14.6663,14.6501,14.6501,28266.0
2019-08-01 12:00:00,18.12,18.12,18.11,18.12,18006.0,14.6501,14.6501,14.642,14.6501,18006.0
2019-08-01 12:10:00,18.11,18.12,18.1,18.1,18678.0,14.642,14.6501,14.6339,14.6339,18678.0
2019-08-01 12:20:00,18.1,18.1,18.09,18.1,122826.0,14.6339,14.6339,14.6259,14.6339,122826.0
2019-08-01 12:30:00,18.1,18.11,18.09,18.11,13356.0,14.6339,14.642,14.6259,14.642,13356.0
2019-08-01 12:40:00,18.11,18.12,18.11,18.11,19380.0,14.642,14.6501,14.642,14.642,19380.0
2019-08-01 12:50:00,18.12,18.12,18.1,18.11,16668.0,14.6501,14.6501,14.6339,14.642,16668.0
2019-08-01 13:00:00,18.11,18.12,18.11,18.11,20127.0,14.642,14.6501,14.642,14.642,20127.0
2019-08-01 13:10:00,18.11,18.11,18.1,18.11,31758.0,14.642,14.642,14.6339,14.642,31758.0
2019-08-01 13:20:00,18.11,18.12,17.98,17.99,178890.0,14.642,14.6501,14.5369,14.545,178890.0
2019-08-01 13:30:00,17.98,18.02,17.86,17.86,178482.0,14.5369,14.5693,14.4399,14.4399,178482.0
2019-08-01 13:40:00,17.85,17.89,17.81,17.84,286563.0,14.4318,14.4642,14.3995,14.4237,286563.0
2019-08-01 13:50:00,17.84,17.86,17.78,17.86,80352.0,14.4237,14.4399,14.3752,14.4399,80352.0
2019-08-01 14:00:00,17.85,17.86,17.79,17.8,22503.0,14.4318,14.4399,14.3833,14.3914,22503.0
2019-08-01 14:10:00,17.79,17.82,17.75,17.8,75996.0,14.3833,14.4076,14.351,14.3914,75996.0
2019-08-01 14:20:00,17.79,17.8,17.75,17.78,104322.0,14.3833,14.3914,14.351,14.3752,104322.0
2019-08-01 14:30:00,17.78,17.79,17.75,17.75,96822.0,14.3752,14.3833,14.351,14.351,96822.0
2019-08-01 14:40:00,17.74,17.78,17.72,17.78,91893.0,14.3429,14.3752,14.3267,14.3752,91893.0
2019-08-01 14:50:00,17.79,17.81,17.76,17.77,53322.0,14.3833,14.3995,14.3591,14.3671,53322.0
2019-08-01 15:00:00,17.79,17.79,17.74,17.74,35838.0,14.3833,14.3833,14.3429,14.3429,35838.0
2019-08-01 15:10:00,17.75,17.79,17.72,17.78,97383.0,14.351,14.3833,14.3267,14.3752,97383.0
2019-08-01 15:20:00,17.78,17.82,17.77,17.8,143835.0,14.3752,14.4076,14.3671,14.3914,143835.0
2019-08-01 15:30:00,17.8,17.81,17.76,17.8,115122.0,14.3914,14.3995,14.3591,14.3914,115122.0
2019-08-01 15:40:00,17.81,17.81,17.77,17.77,416874.0,14.3995,14.3995,14.3671,14.3671,416874.0
2019-08-01 15:50:00,17.76,17.76,17.72,17.74,206595.0,14.3591,14.3591,14.3267,14.3429,206595.0
2019-08-02 09:30:00,17.69,17.7,17.65,17.7,159648.0,14.3025,14.3105,14.2701,14.3105,159648.0
2019-08-02 09:40:00,17.7,17.7,17.64,17.65,60069.0,14.3105,14.3105,14.262,14.2701,60069.0
2019-08-02 09:50:00,17.65,17.69,17.64,17.65,49431.0,14.2701,14.3025,14.262,14.2701,49431.0
2019-08-02 10:00:00,17.66,17.67,17.62,17.63,39486.0,14.2782,14.2863,14.2459,14.254,39486.0
2019-08-02 10:10:00,17.63,17.63,17.6,17.62,67407.0,14.254,14.254,14.2297,14.2459,67407.0
2019-08-02 10:20:00,17.62,17.67,17.62,17.65,18942.0,14.2459,14.2863,14.2459,14.2701,18942.0
2019-08-02 10:30:00,17.65,17.65,17.6,17.6,43995.0,14.2701,14.2701,14.2297,14.2297,43995.0
2019-08-02 10:40:00,17.59,17.63,17.59,17.6,42423.0,14.2216,14.254,14.2216,14.2297,42423.0
2019-08-02 10:50:00,17.6,17.6,17.57,17.57,59679.0,14.2297,14.2297,14.2054,14.2054,59679.0
2019-08-02 11:00:00,17.58,17.62,17.57,17.61,58668.0,14.2135,14.2459,14.2054,14.2378,58668.0
2019-08-02 11:10:00,17.62,17.67,17.61,17.67,38691.0,14.2459,14.2863,14.2378,14.2863,38691.0
2019-08-02 11:20:00,17.65,17.65,17.61,17.62,50370.0,14.2701,14.2701,14.2378,14.2459,50370.0
2019-08-02 11:30:00,17.62,17.63,17.58,17.59,48369.0,14.2459,14.254,14.2135,14.2216,48369.0
2019-08-02 11:40:00,17.58,17.6,17.57,17.6,40152.0,14.2135,14.2297,14.2054,14.2297,40152.0
2019-08-02 11:50:00,17.6,17.63,17.58,17.62,38265.0,14.2297,14.254,14.2135,14.2459,38265.0
2019-08-02 12:00:00,17.62,17.64,17.61,17.64,31485.0,14.2459,14.262,14.2378,14.262,31485.0
2019-08-02 12:10:00,17.64,17.66,17.63,17.66,41271.0,14.262,14.2782,14.254,14.2782,41271.0
2019-08-02 12:20:00,17.65,17.66,17.65,17.66,38346.0,14.2701,14.2782,14.2701,14.2782,38346.0
2019-08-02 12:30:00,17.66,17.66,17.64,17.65,30693.0,14.2782,14.2782,14.262,14.2701,30693.0
2019-08-02 12:40:00,17.65,17.66,17.63,17.63,32544.0,14.2701,14.2782,14.254,14.254,32544.0
2019-08-02 12:50:00,17.62,17.64,17.61,17.61,30501.0,14.2459,14.262,14.2378,14.2378,30501.0
2019-08-02 13:00:00,17.61,17.61,17.58,17.59,31311.0,14.2378,14.2378,14.2135,14.2216,31311.0
2019-08-02 13:10:00,17.59,17.6,17.58,17.59,121974.0,14.2216,14.2297,14.2135,14.2216,121974.0
2019-08-02 13:20:00,17.59,17.61,17.59,17.59,181608.0,14.2216,14.2378,14.2216,14.2216,181608.0
2019-08-02 13:30:00,17.6,17.6,17.58,17.58,50478.0,14.2297,14.2297,14.2135,14.2135,50478.0
2019-08-02 13:40:00,17.59,17.61,17.59,17.6,26706.0,14.2216,14.2378,14.2216,14.2297,26706.0
2019-08-02 13:50:00,17.6,17.6,17.59,17.6,24348.0,14.2297,14.2297,14.2216,14.2297,24348.0
2019-08-02 14:00:00,17.59,17.62,17.59,17.61,38781.0,14.2216,14.2459,14.2216,14.2378,38781.0
2019-08-02 14:10:00,17.61,17.63,17.6,17.61,23463.0,14.2378,14.254,14.2297,14.2378,23463.0
2019-08-02 14:20:00,17.61,17.64,17.61,17.62,40647.0,14.2378,14.262,14.2378,14.2459,40647.0
2019-08-02 14:30:00,17.62,17.64,17.61,17.63,31230.0,14.2459,14.262,14.2378,14.254,31230.0
2019-08-02 14:40:00,17.63,17.64,17.61,17.62,54141.0,14.254,14.262,14.2378,14.2459,54141.0
2019-08-02 14:50:00,17.62,17.63,17.6,17.62,58995.0,14.2459,14.254,14.2297,14.2459,58995.0
2019-08-02 15:00:00,17.63,17.64,17.61,17.62,31665.0,14.254,14.262,14.2378,14.2459,31665.0
2019-08-02 15:10:00,17.62,17.62,17.6,17.62,24450.0,14.2459,14.2459,14.2297,14.2459,24450.0
2019-08-02 15:20:00,17.62,17.67,17.62,17.66,33690.0,14.2459,14.2863,14.2459,14.2782,33690.0
2019-08-02 15:30:00,17.66,17.72,17.64,17.69,212433.0,14.2782,14.3267,14.262,14.3025,212433.0
2019-08-02 15:40:00,17.68,17.7,17.65,17.65,96222.0,14.2944,14.3105,14.2701,14.2701,96222.0
2019-08-02 15:50:00,17.66,17.66,17.62,17.64,139644.0,14.2782,14.2782,14.2459,14.262,139644.0
2019-08-05 09:30:00,17.42,17.43,17.36,17.38,254913.0,14.0842,14.0922,14.0357,14.0518,254913.0
2019-08-05 09:40:00,17.38,17.38,17.33,17.34,198858.0,14.0518,14.0518,14.0114,14.0195,198858.0
2019-08-05 09:50:00,17.33,17.35,17.32,17.33,76068.0,14.0114,14.0276,14.0033,14.0114,76068.0
2019-08-05 10:00:00,17.33,17.34,17.3,17.32,112617.0,14.0114,14.0195,13.9871,14.0033,112617.0
2019-08-05 10:10:00,17.32,17.34,17.31,17.32,141714.0,14.0033,14.0195,13.9952,14.0033,141714.0
2019-08-05 10:20:00,17.32,17.33,17.29,17.3,47661.0,14.0033,14.0114,13.9791,13.9871,47661.0
2019-08-05 10:30:00,17.3,17.31,17.28,17.28,64740.0,13.9871,13.9952,13.971,13.971,64740.0
2019-08-05 10:40:00,17.27,17.28,17.26,17.27,76803.0,13.9629,13.971,13.9548,13.9629,76803.0
2019-08-05 10:50:00,17.27,17.3,17.26,17.3,55371.0,13.9629,13.9871,13.9548,13.9871,55371.0
2019-08-05 11:00:00,17.3,17.33,17.29,17.32,42330.0,13.9871,14.0114,13.9791,14.0033,42330.0
2019-08-05 11:10:00,17.32,17.33,17.31,17.31,74013.0,14.0033,14.0114,13.9952,13.9952,74013.0
2019-08-05 11:20:00,17.31,17.33,17.29,17.3,107112.0,13.9952,14.0114,13.9791,13.9871,107112.0
2019-08-05 11:30:00,17.3,17.31,17.28,17.28,56493.0,13.9871,13.9952,13.971,13.971,56493.0
2019-08-05 11:40:00,17.28,17.3,17.27,17.29,68982.0,13.971,13.9871,13.9629,13.9791,68982.0
2019-08-05 11:50:00,17.3,17.3,17.27,17.27,62058.0,13.9871,13.9871,13.9629,13.9629,62058.0
2019-08-05 12:00:00,17.27,17.27,17.25,17.25,540942.0,13.9629,13.9629,13.9467,13.9467,540942.0
2019-08-05 12:10:00,17.25,17.28,17.24,17.28,96186.0,13.9467,13.971,13.9386,13.971,96186.0
2019-08-05 12:20:00,17.28,17.29,17.23,17.24,90834.0,13.971,13.9791,13.9305,13.9386,90834.0
2019-08-05 12:30:00,17.24,17.25,17.22,17.23,54981.0,13.9386,13.9467,13.9225,13.9305,54981.0
2019-08-05 12:40:00,17.23,17.23,17.19,17.19,74124.0,13.9305,13.9305,13.8982,13.8982,74124.0
2019-08-05 12:50:00,17.19,17.21,17.16,17.16,171675.0,13.8982,13.9144,13.874,13.874,171675.0
2019-08-05 13:00:00,17.16,17.2,17.16,17.19,35007.0,13.874,13.9063,13.874,13.8982,35007.0
2019-08-05 13:10:00,17.2,17.21,17.19,17.2,47598.0,13.9063,13.9144,13.8982,13.9063,47598.0
2019-08-05 13:20:00,17.21,17.22,17.19,17.19,107907.0,13.9144,13.9225,13.8982,13.8982,107907.0
2019-08-05 13:30:00,17.19,17.23,17.18,17.23,38403.0,13.8982,13.9305,13.8901,13.9305,38403.0
2019-08-05 13:40:00,17.23,17.23,17.18,17.18,40995.0,13.9305,13.9305,13.8901,13.8901,40995.0
2019-08-05 13:50:00,17.18,17.18,17.17,17.17,36600.0,13.8901,13.8901,13.882,13.882,36600.0
2019-08-05 14:00:00,17.17,17.18,17.16,17.17,95712.0,13.882,13.8901,13.874,13.882,95712.0
2019-08-05 14:10:00,17.17,17.19,17.16,17.18,104013.0,13.882,13.8982,13.874,13.8901,104013.0
2019-08-05 14:20:00,17.18,17.18,17.12,17.12,102120.0,13.8901,13.8901,13.8416,13.8416,102120.0
2019-08-05 14:30:00,17.12,17.13,17.1,17.11,49263.0,13.8416,13.8497,13.8254,13.8335,49263.0
2019-08-05 14:40:00,17.11,17.13,17.08,17.11,62361.0,13.8335,13.8497,13.8093,13.8335,62361.0
2019-08-05 14:50:00,17.11,17.13,17.08,17.1,88734.0,13.8335,13.8497,13.8093,13.8254,88734.0
2019-08-05 15:00:00,17.09,17.11,17.02,17.03,136884.0,13.8174,13.8335,13.7608,13.7688,136884.0
2019-08-05 15:10:00,17.03,17.14,17.03,17.13,199293.0,13.7688,13.8578,13.7688,13.8497,199293.0
2019-08-05 15:20:00,17.13,17.17,17.12,17.13,150513.0,13.8497,13.882,13.8416,13.8497,150513.0
2019-08-05 15:30:00,17.13,17.18,17.09,17.17,120438.0,13.8497,13.8901,13.8174,13.882,120438.0
2019-08-05 15:40:00,17.17,17.21,17.16,17.17,285318.0,13.882,13.9144,13.874,13.882,285318.0
2019-08-05 15:50:00,17.16,17.18,17.14,17.14,380094.0,13.874,13.8901,13.8578,13.8578,380094.0
2019-08-06 09:30:00,17.25,17.3,17.24,17.29,396879.0,13.9467,13.9871,13.9386,13.9791,396879.0
2019-08-06 09:40:00,17.28,17.31,17.24,17.25,311208.0,13.971,13.9952,13.9386,13.9467,311208.0
2019-08-06 09:50:00,17.24,17.25,17.21,17.23,77643.0,13.9386,13.9467,13.9144,13.9305,77643.0
2019-08-06 10:00:00,17.23,17.25,17.22,17.22,88278.0,13.9305,13.9467,13.9225,13.9225,88278.0
2019-08-06 10:10:00,17.22,17.22,17.14,17.14,94242.0,13.9225,13.9225,13.8578,13.8578,94242.0
2019-08-06 10:20:00,17.15,17.19,17.14,17.17,52839.0,13.8659,13.8982,13.8578,13.882,52839.0
2019-08-06 10:30:00,17.17,17.2,17.17,17.2,66630.0,13.882,13.9063,13.882,13.9063,66630.0
2019-08-06 10:40:00,17.2,17.23,17.17,17.17,53577.0,13.9063,13.9305,13.882,13.882,53577.0
2019-08-06 10:50:00,17.17,17.19,17.16,17.19,59055.0,13.882,13.8982,13.874,13.8982,59055.0
2019-08-06 11:00:00,17.19,17.19,17.16,17.16,50742.0,13.8982,13.8982,13.874,13.874,50742.0
2019-08-06 11:10:00,17.16,17.16,17.1,17.1,91116.0,13.874,13.874,13.8254,13.8254,91116.0
2019-08-06 11:20:00,17.1,17.15,17.1,17.14,22380.0,13.8254,13.8659,13.8254,13.8578,22380.0
2019-08-06 11:30:00,17.15,17.16,17.11,17.14,98715.0,13.8659,13.874,13.8335,13.8578,98715.0
2019-08-06 11:40:00,17.14,17.17,17.14,17.17,102933.0,13.8578,13.882,13.8578,13.882,102933.0
2019-08-06 11:50:00,17.17,17.18,17.14,17.18,33138.0,13.882,13.8901,13.8578,13.8901,33138.0
2019-08-06 12:00:00,17.18,17.2,17.16,17.18,35316.0,13.8901,13.9063,13.874,13.8901,35316.0
2019-08-06 12:10:00,17.18,17.19,17.16,17.17,316410.0,13.8901,13.8982,13.874,13.882,316410.0
2019-08-06 12:20:00,17.17,17.17,17.15,17.15,89466.0,13.882,13.882,13.8659,13.8659,89466.0
2019-08-06 12:30:00,17.14,17.17,17.14,17.16,59313.0,13.8578,13.882,13.8578,13.874,59313.0
2019-08-06 12:40:00,17.16,17.17,17.14,17.15,29334.0,13.874,13.882,13.8578,13.8659,29334.0
2019-08-06 12:50:00,17.15,17.16,17.14,17.15,33345.0,13.8659,13.874,13.8578,13.8659,33345.0
2019-08-06 13:00:00,17.16,17.19,17.16,17.18,37815.0,13.874,13.8982,13.874,13.8901,37815.0
2019-08-06 13:10:00,17.18,17.19,17.18,17.19,71562.0,13.8901,13.8982,13.8901,13.8982,71562.0
2019-08-06 13:20:00,17.19,17.21,17.18,17.2,45288.0,13.8982,13.9144,13.8901,13.9063,45288.0
2019-08-06 13:30:00,17.2,17.23,17.19,17.23,35745.0,13.9063,13.9305,13.8982,13.9305,35745.0
2019-08-06 13:40:00,17.23,17.24,17.22,17.24,39489.0,13.9305,13.9386,13.9225,13.9386,39489.0
2019-08-06 13:50:00,17.24,17.24,17.22,17.23,59247.0,13.9386,13.9386,13.9225,13.9305,59247.0
2019-08-06 14:00:00,17.23,17.23,17.2,17.22,18663.0,13.9305,13.9305,13.9063,13.9225,18663.0
2019-08-06 14:10:00,17.23,17.27,17.23,17.27,42108.0,13.9305,13.9629,13.9305,13.9629,42108.0
2019-08-06 14:20:00,17.28,17.29,17.26,17.28,52881.0,13.971,13.9791,13.9548,13.971,52881.0
2019-08-06 14:30:00,17.28,17.31,17.27,17.29,45510.0,13.971,13.9952,13.9629,13.9791,45510.0
2019-08-06 14:40:00,17.28,17.3,17.27,17.28,42186.0,13.971,13.9871,13.9629,13.971,42186.0
2019-08-06 14:50:00,17.28,17.29,17.25,17.26,22827.0,13.971,13.9791,13.9467,13.9548,22827.0
2019-08-06 15:00:00,17.25,17.26,17.25,17.25,28203.0,13.9467,13.9548,13.9467,13.9467,28203.0
2019-08-06 15:10:00,17.25,17.28,17.25,17.27,58647.0,13.9467,13.971,13.9467,13.9629,58647.0
2019-08-06 15:20:00,17.28,17.29,17.25,17.26,29766.0,13.971,13.9791,13.9467,13.9548,29766.0
2019-08-06 15:30:00,17.26,17.27,17.23,17.27,60471.0,13.9548,13.9629,13.9305,13.9629,60471.0
2019-08-06 15:40:00,17.27,17.3,17.26,17.29,218955.0,13.9629,13.9871,13.9548,13.9791,218955.0
2019-08-06 15:50:00,17.29,17.3,17.28,17.29,216225.0,13.9791,13.9871,13.971,13.9791,216225.0
2019-08-07 09:30:00,17.14,17.14,17.06,17.12,278994.0,13.8578,13.8578,13.7931,13.8416,278994.0
2019-08-07 09:40:00,17.11,17.11,16.98,17.02,360468.0,13.8335,13.8335,13.7284,13.7608,360468.0
2019-08-07 09:50:00,17.02,17.06,17.02,17.04,58176.0,13.7608,13.7931,13.7608,13.7769,58176.0
2019-08-07 10:00:00,17.04,17.09,17.01,17.08,123189.0,13.7769,13.8174,13.7527,13.8093,123189.0
2019-08-07 10:10:00,17.09,17.15,17.08,17.12,64680.0,13.8174,13.8659,13.8093,13.8416,64680.0
2019-08-07 10:20:00,17.12,17.13,17.09,17.12,53937.0,13.8416,13.8497,13.8174,13.8416,53937.0
2019-08-07 10:30:00,17.1,17.18,17.1,17.18,75003.0,13.8254,13.8901,13.8254,13.8901,75003.0
2019-08-07 10:40:00,17.17,17.17,17.14,17.17,58347.0,13.882,13.882,13.8578,13.882,58347.0
2019-08-07 10:50:00,17.17,17.22,17.17,17.2,108246.0,13.882,13.9225,13.882,13.9063,108246.0
2019-08-07 11:00:00,17.19,17.2,17.15,17.17,60807.0,13.8982,13.9063,13.8659,13.882,60807.0
2019-08-07 11:10:00,17.18,17.21,17.17,17.18,104115.0,13.8901,13.9144,13.882,13.8901,104115.0
2019-08-07 11:20:00,17.19,17.2,17.15,17.16,51738.0,13.8982,13.9063,13.8659,13.874,51738.0
2019-08-07 11:30:00,17.15,17.17,17.14,17.16,32640.0,13.8659,13.882,13.8578,13.874,32640.0
2019-08-07 11:40:00,17.17,17.17,17.12,17.14,35061.0,13.882,13.882,13.8416,13.8578,35061.0
2019-08-07 11:50:00,17.14,17.17,17.12,17.14,66675.0,13.8578,13.882,13.8416,13.8578,66675.0
2019-08-07 12:00:00,17.15,17.15,17.12,17.13,40101.0,13.8659,13.8659,13.8416,13.8497,40101.0
2019-08-07 12:10:00,17.13,17.15,17.12,17.14,42828.0,13.8497,13.8659,13.8416,13.8578,42828.0
2019-08-07 12:20:00,17.13,17.15,17.11,17.15,169461.0,13.8497,13.8659,13.8335,13.8659,169461.0
2019-08-07 12:30:00,17.15,17.18,17.14,17.17,60609.0,13.8659,13.8901,13.8578,13.882,60609.0
2019-08-07 12:40:00,17.17,17.2,17.17,17.17,37944.0,13.882,13.9063,13.882,13.882,37944.0
2019-08-07 12:50:00,17.18,17.2,17.17,17.19,59631.0,13.8901,13.9063,13.882,13.8982,59631.0
2019-08-07 13:00:00,17.2,17.22,17.2,17.22,37752.0,13.9063,13.9225,13.9063,13.9225,37752.0
2019-08-07 13:10:00,17.22,17.22,17.2,17.22,15666.0,13.9225,13.9225,13.9063,13.9225,15666.0
2019-08-07 13:20:00,17.21,17.22,17.2,17.22,19980.0,13.9144,13.9225,13.9063,13.9225,19980.0
2019-08-07 13:30:00,17.22,17.27,17.22,17.26,22104.0,13.9225,13.9629,13.9225,13.9548,22104.0
2019-08-07 13:40:00,17.27,17.29,17.27,17.29,23787.0,13.9629,13.9791,13.9629,13.9791,23787.0
2019-08-07 13:50:00,17.29,17.29,17.26,17.26,65115.0,13.9791,13.9791,13.9548,13.9548,65115.0
2019-08-07 14:00:00,17.27,17.29,17.26,17.29,85875.0,13.9629,13.9791,13.9548,13.9791,85875.0
2019-08-07 14:10:00,17.3,17.3,17.24,17.24,40788.0,13.9871,13.9871,13.9386,13.9386,40788.0
2019-08-07 14:20:00,17.24,17.28,17.24,17.28,49638.0,13.9386,13.971,13.9386,13.971,49638.0
2019-08-07 14:30:00,17.27,17.29,17.27,17.28,46197.0,13.9629,13.9791,13.9629,13.971,46197.0
2019-08-07 14:40:00,17.28,17.33,17.28,17.31,46233.0,13.971,14.0114,13.971,13.9952,46233.0
2019-08-07 14:50:00,17.32,17.33,17.31,17.33,49293.0,14.0033,14.0114,13.9952,14.0114,49293.0
2019-08-07 15:00:00,17.33,17.34,17.29,17.3,52884.0,14.0114,14.0195,13.9791,13.9871,52884.0
2019-08-07 15:10:00,17.3,17.33,17.29,17.32,127875.0,13.9871,14.0114,13.9791,14.0033,127875.0
2019-08-07 15:20:00,17.34,17.35,17.32,17.35,42285.0,14.0195,14.0276,14.0033,14.0276,42285.0
2019-08-07 15:30:00,17.35,17.38,17.35,17.38,136146.0,14.0276,14.0518,14.0276,14.0518,136146.0
2019-08-07 15:40:00,17.38,17.38,17.33,17.34,83640.0,14.0518,14.0518,14.0114,14.0195,83640.0
2019-08-07 15:50:00,17.34,17.36,17.31,17.33,177573.0,14.0195,14.0357,13.9952,14.0114,177573.0
2019-08-08 09:30:00,17.41,17.43,17.39,17.42,268494.0,14.0761,14.0922,14.0599,14.0842,268494.0
2019-08-08 09:40:00,17.42,17.44,17.41,17.43,99726.0,14.0842,14.1003,14.0761,14.0922,99726.0
2019-08-08 09:50:00,17.43,17.47,17.4,17.46,64593.0,14.0922,14.1246,14.068,14.1165,64593.0
2019-08-08 10:00:00,17.46,17.48,17.46,17.48,42273.0,14.1165,14.1327,14.1165,14.1327,42273.0
2019-08-08 10:10:00,17.48,17.5,17.47,17.5,40155.0,14.1327,14.1488,14.1246,14.1488,40155.0
2019-08-08 10:20:00,17.5,17.5,17.48,17.48,24867.0,14.1488,14.1488,14.1327,14.1327,24867.0
2019-08-08 10:30:00,17.48,17.5,17.48,17.5,59754.0,14.1327,14.1488,14.1327,14.1488,59754.0
2019-08-08 10:40:00,17.49,17.51,17.49,17.5,10335.0,14.1408,14.1569,14.1408,14.1488,10335.0
2019-08-08 10:50:00,17.5,17.52,17.5,17.51,41082.0,14.1488,14.165,14.1488,14.1569,41082.0
2019-08-08 11:00:00,17.51,17.51,17.48,17.49,30219.0,14.1569,14.1569,14.1327,14.1408,30219.0
2019-08-08 11:10:00,17.48,17.51,17.48,17.51,24099.0,14.1327,14.1569,14.1327,14.1569,24099.0
2019-08-08 11:20:00,17.51,17.52,17.51,17.51,15030.0,14.1569,14.165,14.1569,14.1569,15030.0
2019-08-08 11:30:00,17.51,17.54,17.51,17.54,23142.0,14.1569,14.1812,14.1569,14.1812,23142.0
2019-08-08 11:40:00,17.55,17.55,17.54,17.54,23295.0,14.1893,14.1893,14.1812,14.1812,23295.0
2019-08-08 11:50:00,17.54,17.55,17.53,17.55,47121.0,14.1812,14.1893,14.1731,14.1893,47121.0
2019-08-08 12:00:00,17.55,17.56,17.55,17.56,17994.0,14.1893,14.1974,14.1893,14.1974,17994.0
2019-08-08 12:10:00,17.57,17.58,17.56,17.58,21414.0,14.2054,14.2135,14.1974,14.2135,21414.0
2019-08-08 12:20:00,17.58,17.58,17.57,17.57,24585.0,14.2135,14.2135,14.2054,14.2054,24585.0
2019-08-08 12:30:00,17.57,17.59,17.57,17.57,17598.0,14.2054,14.2216,14.2054,14.2054,17598.0
2019-08-08 12:40:00,17.57,17.59,17.57,17.58,155664.0,14.2054,14.2216,14.2054,14.2135,155664.0
2019-08-08 12:50:00,17.58,17.59,17.58,17.59,58209.0,14.2135,14.2216,14.2135,14.2216,58209.0
2019-08-08 13:00:00,17.59,17.6,17.57,17.58,44037.0,14.2216,14.2297,14.2054,14.2135,44037.0
2019-08-08 13:10:00,17.58,17.58,17.57,17.57,26829.0,14.2135,14.2135,14.2054,14.2054,26829.0
2019-08-08 13:20:00,17.56,17.57,17.55,17.55,31887.0,14.1974,14.2054,14.1893,14.1893,31887.0
2019-08-08 13:30:00,17.56,17.58,17.55,17.57,35892.0,14.1974,14.2135,14.1893,14.2054,35892.0
2019-08-08 13:40:00,17.58,17.58,17.58,17.58,24654.0,14.2135,14.2135,14.2135,14.2135,24654.0
2019-08-08 13:50:00,17.59,17.6,17.59,17.59,11013.0,14.2216,14.2297,14.2216,14.2216,11013.0
2019-08-08 14:00:00,17.57,17.58,17.55,17.56,57729.0,14.2054,14.2135,14.1893,14.1974,57729.0
2019-08-08 14:10:00,17.56,17.58,17.56,17.56,20109.0,14.1974,14.2135,14.1974,14.1974,20109.0
2019-08-08 14:20:00,17.57,17.58,17.56,17.57,11133.0,14.2054,14.2135,14.1974,14.2054,11133.0
2019-08-08 14:30:00,17.58,17.59,17.58,17.58,45840.0,14.2135,14.2216,14.2135,14.2135,45840.0
2019-08-08 14:40:00,17.59,17.6,17.56,17.56,73542.0,14.2216,14.2297,14.1974,14.1974,73542.0
2019-08-08 14:50:00,17.57,17.6,17.56,17.59,430593.0,14.2054,14.2297,14.1974,14.2216,430593.0
2019-08-08 15:00:00,17.59,17.61,17.59,17.6,367443.0,14.2216,14.2378,14.2216,14.2297,367443.0
2019-08-08 15:10:00,17.6,17.6,17.58,17.59,40098.0,14.2297,14.2297,14.2135,14.2216,40098.0
2019-08-08 15:20:00,17.59,17.59,17.57,17.59,214698.0,14.2216,14.2216,14.2054,14.2216,214698.0
2019-08-08 15:30:00,17.59,17.61,17.59,17.6,42864.0,14.2216,14.2378,14.2216,14.2297,42864.0
2019-08-08 15:40:00,17.61,17.64,17.61,17.62,176181.0,14.2378,14.262,14.2378,14.2459,176181.0
2019-08-08 15:50:00,17.62,17.63,17.6,17.63,160749.0,14.2459,14.254,14.2297,14.254,160749.0
2019-08-09 09:30:00,17.58,17.61,17.57,17.59,122634.0,14.2135,14.2378,14.2054,14.2216,122634.0
2019-08-09 09:40:00,17.58,17.59,17.56,17.56,18288.0,14.2135,14.2216,14.1974,14.1974,18288.0
2019-08-09 09:50:00,17.55,17.56,17.53,17.54,26010.0,14.1893,14.1974,14.1731,14.1812,26010.0
2019-08-09 10:00:00,17.54,17.55,17.49,17.49,66627.0,14.1812,14.1893,14.1408,14.1408,66627.0
2019-08-09 10:10:00,17.5,17.51,17.48,17.48,43566.0,14.1488,14.1569,14.1327,14.1327,43566.0
2019-08-09 10:20:00,17.48,17.48,17.45,17.46,80226.0,14.1327,14.1327,14.1084,14.1165,80226.0
2019-08-09 10:30:00,17.45,17.46,17.42,17.44,31098.0,14.1084,14.1165,14.0842,14.1003,31098.0
2019-08-09 10:40:00,17.44,17.44,17.42,17.44,48519.0,14.1003,14.1003,14.0842,14.1003,48519.0
2019-08-09 10:50:00,17.45,17.47,17.45,17.46,34011.0,14.1084,14.1246,14.1084,14.1165,34011.0
2019-08-09 11:00:00,17.46,17.46,17.43,17.43,44427.0,14.1165,14.1165,14.0922,14.0922,44427.0
2019-08-09 11:10:00,17.42,17.45,17.42,17.44,24306.0,14.0842,14.1084,14.0842,14.1003,24306.0
2019-08-09 11:20:00,17.43,17.44,17.38,17.38,67797.0,14.0922,14.1003,14.0518,14.0518,67797.0
2019-08-09 11:30:00,17.38,17.4,17.38,17.38,28395.0,14.0518,14.068,14.0518,14.0518,28395.0
2019-08-09 11:40:00,17.38,17.4,17.37,17.4,23682.0,14.0518,14.068,14.0437,14.068,23682.0
2019-08-09 11:50:00,17.4,17.4,17.35,17.36,191571.0,14.068,14.068,14.0276,14.0357,191571.0
2019-08-09 12:00:00,17.37,17.39,17.36,17.38,54741.0,14.0437,14.0599,14.0357,14.0518,54741.0
2019-08-09 12:10:00,17.38,17.39,17.36,17.36,29403.0,14.0518,14.0599,14.0357,14.0357,29403.0
2019-08-09 12:20:00,17.36,17.37,17.35,17.37,18819.0,14.0357,14.0437,14.0276,14.0437,18819.0
2019-08-09 12:30:00,17.36,17.37,17.35,17.37,32646.0,14.0357,14.0437,14.0276,14.0437,32646.0
2019-08-09 12:40:00,17.37,17.39,17.36,17.39,37116.0,14.0437,14.0599,14.0357,14.0599,37116.0
2019-08-09 12:50:00,17.39,17.48,17.39,17.42,120585.0,14.0599,14.1327,14.0599,14.0842,120585.0
2019-08-09 13:00:00,17.42,17.44,17.42,17.44,41355.0,14.0842,14.1003,14.0842,14.1003,41355.0
2019-08-09 13:10:00,17.43,17.47,17.43,17.46,37005.0,14.0922,14.1246,14.0922,14.1165,37005.0
2019-08-09 13:20:00,17.47,17.49,17.47,17.49,42204.0,14.1246,14.1408,14.1246,14.1408,42204.0
2019-08-09 13:30:00,17.49,17.51,17.49,17.5,58362.0,14.1408,14.1569,14.1408,14.1488,58362.0
2019-08-09 13:40:00,17.5,17.5,17.49,17.5,37683.0,14.1488,14.1488,14.1408,14.1488,37683.0
2019-08-09 13:50:00,17.5,17.51,17.48,17.49,13848.0,14.1488,14.1569,14.1327,14.1408,13848.0
2019-08-09 14:00:00,17.49,17.5,17.47,17.49,97101.0,14.1408,14.1488,14.1246,14.1408,97101.0
2019-08-09 14:10:00,17.49,17.5,17.48,17.48,23094.0,14.1408,14.1488,14.1327,14.1327,23094.0
2019-08-09 14:20:00,17.48,17.5,17.48,17.49,15174.0,14.1327,14.1488,14.1327,14.1408,15174.0
2019-08-09 14:30:00,17.49,17.5,17.46,17.47,59970.0,14.1408,14.1488,14.1165,14.1246,59970.0
2019-08-09 14:40:00,17.47,17.48,17.47,17.47,52893.0,14.1246,14.1327,14.1246,14.1246,52893.0
2019-08-09 14:50:00,17.46,17.48,17.46,17.47,24750.0,14.1165,14.1327,14.1165,14.1246,24750.0
2019-08-09 15:00:00,17.47,17.53,17.46,17.53,82695.0,14.1246,14.1731,14.1165,14.1731,82695.0
2019-08-09 15:10:00,17.52,17.52,17.49,17.49,26028.0,14.165,14.165,14.1408,14.1408,26028.0
2019-08-09 15:20:00,17.49,17.5,17.49,17.5,26607.0,14.1408,14.1488,14.1408,14.1488,26607.0
2019-08-09 15:30:00,17.5,17.52,17.49,17.52,64956.0,14.1488,14.165,14.1408,14.165,64956.0
2019-08-09 15:40:00,17.52,17.52,17.5,17.5,59460.0,14.165,14.165,14.1488,14.1488,59460.0
2019-08-09 15:50:00,17.49,17.5,17.43,17.43,167730.0,14.1408,14.1488,14.0922,14.0922,167730.0
2019-08-12 09:30:00,17.36,17.37,17.33,17.35,157986.0,14.0357,14.0437,14.0114,14.0276,157986.0
2019-08-12 09:40:00,17.35,17.36,17.34,17.34,58878.0,14.0276,14.0357,14.0195,14.0195,58878.0
2019-08-12 09:50:00,17.34,17.35,17.32,17.33,47997.0,14.0195,14.0276,14.0033,14.0114,47997.0
2019-08-12 10:00:00,17.34,17.35,17.32,17.32,16860.0,14.0195,14.0276,14.0033,14.0033,16860.0
2019-08-12 10:10:00,17.32,17.35,17.32,17.34,70827.0,14.0033,14.0276,14.0033,14.0195,70827.0
2019-08-12 10:20:00,17.35,17.38,17.35,17.36,23379.0,14.0276,14.0518,14.0276,14.0357,23379.0
2019-08-12 10:30:00,17.38,17.38,17.34,17.35,16494.0,14.0518,14.0518,14.0195,14.0276,16494.0
2019-08-12 10:40:00,17.36,17.36,17.31,17.31,24621.0,14.0357,14.0357,13.9952,13.9952,24621.0
2019-08-12 10:50:00,17.31,17.34,17.31,17.33,14265.0,13.9952,14.0195,13.9952,14.0114,14265.0
2019-08-12 11:00:00,17.32,17.32,17.3,17.3,37632.0,14.0033,14.0033,13.9871,13.9871,37632.0
2019-08-12 11:10:00,17.3,17.3,17.25,17.27,63303.0,13.9871,13.9871,13.9467,13.9629,63303.0
2019-08-12 11:20:00,17.27,17.28,17.26,17.28,30630.0,13.9629,13.971,13.9548,13.971,30630.0
2019-08-12 11:30:00,17.28,17.28,17.25,17.27,29826.0,13.971,13.971,13.9467,13.9629,29826.0
2019-08-12 11:40:00,17.26,17.3,17.26,17.3,30156.0,13.9548,13.9871,13.9548,13.9871,30156.0
2019-08-12 11:50:00,17.3,17.31,17.3,17.3,11694.0,13.9871,13.9952,13.9871,13.9871,11694.0
2019-08-12 12:00:00,17.3,17.3,17.27,17.29,53679.0,13.9871,13.9871,13.9629,13.9791,53679.0
2019-08-12 12:10:00,17.29,17.3,17.29,17.29,14055.0,13.9791,13.9871,13.9791,13.9791,14055.0
2019-08-12 12:20:00,17.31,17.32,17.3,17.31,20538.0,13.9952,14.0033,13.9871,13.9952,20538.0
2019-08-12 12:30:00,17.31,17.32,17.31,17.31,24213.0,13.9952,14.0033,13.9952,13.9952,24213.0
2019-08-12 12:40:00,17.31,17.31,17.28,17.29,73326.0,13.9952,13.9952,13.971,13.9791,73326.0
2019-08-12 12:50:00,17.3,17.3,17.28,17.29,23529.0,13.9871,13.9871,13.971,13.9791,23529.0
2019-08-12 13:00:00,17.29,17.29,17.28,17.29,26550.0,13.9791,13.9791,13.971,13.9791,26550.0
2019-08-12 13:10:00,17.28,17.29,17.27,17.27,12654.0,13.971,13.9791,13.9629,13.9629,12654.0
2019-08-12 13:20:00,17.27,17.29,17.27,17.28,18753.0,13.9629,13.9791,13.9629,13.971,18753.0
2019-08-12 13:30:00,17.28,17.29,17.26,17.27,25986.0,13.971,13.9791,13.9548,13.9629,25986.0
2019-08-12 13:40:00,17.27,17.27,17.25,17.26,32433.0,13.9629,13.9629,13.9467,13.9548,32433.0
2019-08-12 13:50:00,17.25,17.26,17.25,17.26,220533.0,13.9467,13.9548,13.9467,13.9548,220533.0
2019-08-12 14:00:00,17.25,17.27,17.25,17.26,44199.0,13.9467,13.9629,13.9467,13.9548,44199.0
2019-08-12 14:10:00,17.26,17.28,17.26,17.26,24705.0,13.9548,13.971,13.9548,13.9548,24705.0
2019-08-12 14:20:00,17.26,17.26,17.24,17.24,21330.0,13.9548,13.9548,13.9386,13.9386,21330.0
2019-08-12 14:30:00,17.25,17.25,17.23,17.23,36711.0,13.9467,13.9467,13.9305,13.9305,36711.0
2019-08-12 14:40:00,17.23,17.23,17.19,17.21,53418.0,13.9305,13.9305,13.8982,13.9144,53418.0
2019-08-12 14:50:00,17.2,17.21,17.18,17.18,35580.0,13.9063,13.9144,13.8901,13.8901,35580.0
2019-08-12 15:00:00,17.21,17.24,17.21,17.22,49935.0,13.9144,13.9386,13.9144,13.9225,49935.0
2019-08-12 15:10:00,17.22,17.24,17.22,17.24,27915.0,13.9225,13.9386,13.9225,13.9386,27915.0
2019-08-12 15:20:00,17.23,17.25,17.22,17.24,56190.0,13.9305,13.9467,13.9225,13.9386,56190.0
2019-08-12 15:30:00,17.25,17.25,17.23,17.24,33396.0,13.9467,13.9467,13.9305,13.9386,33396.0
2019-08-12 15:40:00,17.25,17.25,17.23,17.24,32847.0,13.9467,13.9467,13.9305,13.9386,32847.0
2019-08-12 15:50:00,17.24,17.25,17.24,17.25,60165.0,13.9386,13.9467,13.9386,13.9467,60165.0
2019-08-13 09:30:00,17.22,17.31,17.2,17.31,163164.0,13.9225,13.9952,13.9063,13.9952,163164.0
2019-08-13 09:40:00,17.31,17.52,17.28,17.49,261468.0,13.9952,14.165,13.971,14.1408,261468.0
2019-08-13 09:50:00,17.49,17.55,17.44,17.55,121890.0,14.1408,14.1893,14.1003,14.1893,121890.0
2019-08-13 10:00:00,17.53,17.53,17.49,17.51,57735.0,14.1731,14.1731,14.1408,14.1569,57735.0
2019-08-13 10:10:00,17.5,17.57,17.49,17.57,64650.0,14.1488,14.2054,14.1408,14.2054,64650.0
2019-08-13 10:20:00,17.57,17.62,17.55,17.59,69783.0,14.2054,14.2459,14.1893,14.2216,69783.0
2019-08-13 10:30:00,17.6,17.61,17.58,17.58,42948.0,14.2297,14.2378,14.2135,14.2135,42948.0
2019-08-13 10:40:00,17.58,17.58,17.53,17.53,34089.0,14.2135,14.2135,14.1731,14.1731,34089.0
2019-08-13 10:50:00,17.53,17.54,17.51,17.51,27039.0,14.1731,14.1812,14.1569,14.1569,27039.0
2019-08-13 11:00:00,17.51,17.53,17.49,17.53,31602.0,14.1569,14.1731,14.1408,14.1731,31602.0
2019-08-13 11:10:00,17.53,17.54,17.47,17.47,46344.0,14.1731,14.1812,14.1246,14.1246,46344.0
2019-08-13 11:20:00,17.48,17.48,17.45,17.48,31158.0,14.1327,14.1327,14.1084,14.1327,31158.0
2019-08-13 11:30:00,17.46,17.49,17.46,17.49,16833.0,14.1165,14.1408,14.1165,14.1408,16833.0
2019-08-13 11:40:00,17.5,17.52,17.5,17.51,28977.0,14.1488,14.165,14.1488,14.1569,28977.0
2019-08-13 11:50:00,17.51,17.53,17.5,17.53,20766.0,14.1569,14.1731,14.1488,14.1731,20766.0
2019-08-13 12:00:00,17.53,17.53,17.52,17.52,7131.0,14.1731,14.1731,14.165,14.165,7131.0
2019-08-13 12:10:00,17.52,17.55,17.52,17.55,29301.0,14.165,14.1893,14.165,14.1893,29301.0
2019-08-13 12:20:00,17.55,17.57,17.54,17.54,114546.0,14.1893,14.2054,14.1812,14.1812,114546.0
2019-08-13 12:30:00,17.54,17.54,17.52,17.52,15945.0,14.1812,14.1812,14.165,14.165,15945.0
2019-08-13 12:40:00,17.53,17.53,17.52,17.53,9795.0,14.1731,14.1731,14.165,14.1731,9795.0
2019-08-13 12:50:00,17.53,17.54,17.5,17.52,36960.0,14.1731,14.1812,14.1488,14.165,36960.0
2019-08-13 13:00:00,17.51,17.54,17.51,17.54,30411.0,14.1569,14.1812,14.1569,14.1812,30411.0
2019-08-13 13:10:00,17.54,17.54,17.48,17.49,41772.0,14.1812,14.1812,14.1327,14.1408,41772.0
2019-08-13 13:20:00,17.49,17.51,17.48,17.51,62013.0,14.1408,14.1569,14.1327,14.1569,62013.0
2019-08-13 13:30:00,17.51,17.52,17.5,17.5,25368.0,14.1569,14.165,14.1488,14.1488,25368.0
2019-08-13 13:40:00,17.5,17.51,17.49,17.5,115662.0,14.1488,14.1569,14.1408,14.1488,115662.0
2019-08-13 13:50:00,17.5,17.51,17.5,17.5,28602.0,14.1488,14.1569,14.1488,14.1488,28602.0
2019-08-13 14:00:00,17.51,17.51,17.5,17.51,8979.0,14.1569,14.1569,14.1488,14.1569,8979.0
2019-08-13 14:10:00,17.51,17.51,17.5,17.5,38082.0,14.1569,14.1569,14.1488,14.1488,38082.0
2019-08-13 14:20:00,17.5,17.52,17.5,17.52,55464.0,14.1488,14.165,14.1488,14.165,55464.0
2019-08-13 14:30:00,17.52,17.54,17.51,17.54,15054.0,14.165,14.1812,14.1569,14.1812,15054.0
2019-08-13 14:40:00,17.53,17.53,17.51,17.52,14076.0,14.1731,14.1731,14.1569,14.165,14076.0
2019-08-13 14:50:00,17.52,17.53,17.51,17.51,21453.0,14.165,14.1731,14.1569,14.1569,21453.0
2019-08-13 15:00:00,17.52,17.52,17.49,17.5,47664.0,14.165,14.165,14.1408,14.1488,47664.0
2019-08-13 15:10:00,17.5,17.5,17.49,17.5,16002.0,14.1488,14.1488,14.1408,14.1488,16002.0
2019-08-13 15:20:00,17.5,17.5,17.49,17.5,38628.0,14.1488,14.1488,14.1408,14.1488,38628.0
2019-08-13 15:30:00,17.5,17.5,17.48,17.49,47673.0,14.1488,14.1488,14.1327,14.1408,47673.0
2019-08-13 15:40:00,17.5,17.5,17.47,17.47,83058.0,14.1488,14.1488,14.1246,14.1246,83058.0
2019-08-13 15:50:00,17.48,17.5,17.47,17.49,117267.0,14.1327,14.1488,14.1246,14.1408,117267.0
2019-08-14 09:30:00,17.25,17.26,17.22,17.26,196968.0,13.9467,13.9548,13.9225,13.9548,196968.0
2019-08-14 09:40:00,17.26,17.26,17.2,17.23,110064.0,13.9548,13.9548,13.9063,13.9305,110064.0
2019-08-14 09:50:00,17.23,17.28,17.22,17.28,72576.0,13.9305,13.971,13.9225,13.971,72576.0
2019-08-14 10:00:00,17.28,17.28,17.22,17.24,41166.0,13.971,13.971,13.9225,13.9386,41166.0
2019-08-14 10:10:00,17.24,17.25,17.23,17.23,21864.0,13.9386,13.9467,13.9305,13.9305,21864.0
2019-08-14 10:20:00,17.23,17.28,17.23,17.28,36774.0,13.9305,13.971,13.9305,13.971,36774.0
2019-08-14 10:30:00,17.29,17.29,17.24,17.24,24321.0,13.9791,13.9791,13.9386,13.9386,24321.0
2019-08-14 10:40:00,17.23,17.25,17.22,17.22,20625.0,13.9305,13.9467,13.9225,13.9225,20625.0
2019-08-14 10:50:00,17.22,17.24,17.21,17.21,27573.0,13.9225,13.9386,13.9144,13.9144,27573.0
2019-08-14 11:00:00,17.2,17.21,17.18,17.18,46869.0,13.9063,13.9144,13.8901,13.8901,46869.0
2019-08-14 11:10:00,17.18,17.18,17.14,17.15,61167.0,13.8901,13.8901,13.8578,13.8659,61167.0
2019-08-14 11:20:00,17.15,17.19,17.15,17.18,58182.0,13.8659,13.8982,13.8659,13.8901,58182.0
2019-08-14 11:30:00,17.18,17.2,17.17,17.19,53337.0,13.8901,13.9063,13.882,13.8982,53337.0
2019-08-14 11:40:00,17.19,17.19,17.14,17.16,70920.0,13.8982,13.8982,13.8578,13.874,70920.0
2019-08-14 11:50:00,17.17,17.18,17.15,17.17,28791.0,13.882,13.8901,13.8659,13.882,28791.0
2019-08-14 12:00:00,17.15,17.15,17.13,17.13,39696.0,13.8659,13.8659,13.8497,13.8497,39696.0
2019-08-14 12:10:00,17.13,17.16,17.13,17.15,46878.0,13.8497,13.874,13.8497,13.8659,46878.0
2019-08-14 12:20:00,17.15,17.16,17.13,17.14,64173.0,13.8659,13.874,13.8497,13.8578,64173.0
2019-08-14 12:30:00,17.15,17.17,17.14,17.15,31188.0,13.8659,13.882,13.8578,13.8659,31188.0
2019-08-14 12:40:00,17.15,17.15,17.12,17.12,67935.0,13.8659,13.8659,13.8416,13.8416,67935.0
2019-08-14 12:50:00,17.11,17.12,17.07,17.08,56976.0,13.8335,13.8416,13.8012,13.8093,56976.0
2019-08-14 13:00:00,17.07,17.09,17.06,17.08,50154.0,13.8012,13.8174,13.7931,13.8093,50154.0
2019-08-14 13:10:00,17.08,17.11,17.07,17.08,124119.0,13.8093,13.8335,13.8012,13.8093,124119.0
2019-08-14 13:20:00,17.07,17.17,17.07,17.13,102861.0,13.8012,13.882,13.8012,13.8497,102861.0
2019-08-14 13:30:00,17.14,17.17,17.14,17.16,24963.0,13.8578,13.882,13.8578,13.874,24963.0
2019-08-14 13:40:00,17.16,17.17,17.14,17.15,26031.0,13.874,13.882,13.8578,13.8659,26031.0
2019-08-14 13:50:00,17.15,17.16,17.13,17.14,12978.0,13.8659,13.874,13.8497,13.8578,12978.0
2019-08-14 14:00:00,17.14,17.14,17.11,17.12,135213.0,13.8578,13.8578,13.8335,13.8416,135213.0
2019-08-14 14:10:00,17.12,17.15,17.12,17.14,39408.0,13.8416,13.8659,13.8416,13.8578,39408.0
2019-08-14 14:20:00,17.14,17.14,17.1,17.1,53997.0,13.8578,13.8578,13.8254,13.8254,53997.0
2019-08-14 14:30:00,17.11,17.11,17.07,17.07,70872.0,13.8335,13.8335,13.8012,13.8012,70872.0
2019-08-14 14:40:00,17.07,17.08,17.05,17.07,58863.0,13.8012,13.8093,13.785,13.8012,58863.0
2019-08-14 14:50:00,17.06,17.1,17.06,17.08,27789.0,13.7931,13.8254,13.7931,13.8093,27789.0
2019-08-14 15:00:00,17.07,17.14,17.07,17.12,39942.0,13.8012,13.8578,13.8012,13.8416,39942.0
2019-08-14 15:10:00,17.12,17.13,17.07,17.07,63081.0,13.8416,13.8497,13.8012,13.8012,63081.0
2019-08-14 15:20:00,17.07,17.12,17.03,17.08,310869.0,13.8012,13.8416,13.7688,13.8093,310869.0
2019-08-14 15:30:00,17.08,17.08,17.03,17.07,97710.0,13.8093,13.8093,13.7688,13.8012,97710.0
2019-08-14 15:40:00,17.07,17.09,17.04,17.06,151923.0,13.8012,13.8174,13.7769,13.7931,151923.0
2019-08-14 15:50:00,17.06,17.09,17.04,17.04,263478.0,13.7931,13.8174,13.7769,13.7769,263478.0
2019-08-15 09:30:00,17.1,17.12,17.05,17.05,202866.0,13.8254,13.8416,13.785,13.785,202866.0
2019-08-15 09:40:00,17.05,17.1,17.03,17.08,109716.0,13.785,13.8254,13.7688,13.8093,109716.0
2019-08-15 09:50:00,17.08,17.13,17.06,17.13,92886.0,13.8093,13.8497,13.7931,13.8497,92886.0
2019-08-15 10:00:00,17.12,17.14,17.09,17.11,107655.0,13.8416,13.8578,13.8174,13.8335,107655.0
2019-08-15 10:10:00,17.11,17.14,17.1,17.11,67242.0,13.8335,13.8578,13.8254,13.8335,67242.0
2019-08-15 10:20:00,17.1,17.12,17.09,17.09,44640.0,13.8254,13.8416,13.8174,13.8174,44640.0
2019-08-15 10:30:00,17.08,17.11,17.06,17.09,37104.0,13.8093,13.8335,13.7931,13.8174,37104.0
2019-08-15 10:40:00,17.08,17.13,17.08,17.11,42012.0,13.8093,13.8497,13.8093,13.8335,42012.0
2019-08-15 10:50:00,17.1,17.13,17.09,17.1,11301.0,13.8254,13.8497,13.8174,13.8254,11301.0
2019-08-15 11:00:00,17.09,17.09,17.05,17.05,19266.0,13.8174,13.8174,13.785,13.785,19266.0
2019-08-15 11:10:00,17.05,17.06,17.04,17.06,16359.0,13.785,13.7931,13.7769,13.7931,16359.0
2019-08-15 11:20:00,17.04,17.08,17.03,17.08,23874.0,13.7769,13.8093,13.7688,13.8093,23874.0
2019-08-15 11:30:00,17.09,17.11,17.09,17.11,43392.0,13.8174,13.8335,13.8174,13.8335,43392.0
2019-08-15 11:40:00,17.11,17.11,17.09,17.09,18180.0,13.8335,13.8335,13.8174,13.8174,18180.0
2019-08-15 11:50:00,17.09,17.11,17.07,17.1,21267.0,13.8174,13.8335,13.8012,13.8254,21267.0
2019-08-15 12:00:00,17.1,17.13,17.09,17.12,45093.0,13.8254,13.8497,13.8174,13.8416,45093.0
2019-08-15 12:10:00,17.12,17.13,17.11,17.12,29625.0,13.8416,13.8497,13.8335,13.8416,29625.0
2019-08-15 12:20:00,17.12,17.13,17.09,17.09,36990.0,13.8416,13.8497,13.8174,13.8174,36990.0
2019-08-15 12:30:00,17.1,17.11,17.09,17.09,39660.0,13.8254,13.8335,13.8174,13.8174,39660.0
2019-08-15 12:40:00,17.09,17.1,17.08,17.08,11175.0,13.8174,13.8254,13.8093,13.8093,11175.0
2019-08-15 12:50:00,17.09,17.09,17.08,17.09,16494.0,13.8174,13.8174,13.8093,13.8174,16494.0
2019-08-15 13:00:00,17.08,17.1,17.08,17.1,12930.0,13.8093,13.8254,13.8093,13.8254,12930.0
2019-08-15 13:10:00,17.1,17.1,17.08,17.1,16677.0,13.8254,13.8254,13.8093,13.8254,16677.0
2019-08-15 13:20:00,17.11,17.11,17.06,17.07,15399.0,13.8335,13.8335,13.7931,13.8012,15399.0
2019-08-15 13:30:00,17.07,17.08,17.05,17.05,24978.0,13.8012,13.8093,13.785,13.785,24978.0
2019-08-15 13:40:00,17.04,17.05,17.0,17.01,66645.0,13.7769,13.785,13.7446,13.7527,66645.0
2019-08-15 13:50:00,17.01,17.01,16.96,16.97,95619.0,13.7527,13.7527,13.7123,13.7203,95619.0
2019-08-15 14:00:00,16.96,17.01,16.96,17.0,41349.0,13.7123,13.7527,13.7123,13.7446,41349.0
2019-08-15 14:10:00,17.01,17.05,17.01,17.03,68706.0,13.7527,13.785,13.7527,13.7688,68706.0
2019-08-15 14:20:00,17.03,17.06,17.03,17.06,39576.0,13.7688,13.7931,13.7688,13.7931,39576.0
2019-08-15 14:30:00,17.05,17.05,17.03,17.03,62820.0,13.785,13.785,13.7688,13.7688,62820.0
2019-08-15 14:40:00,17.05,17.07,17.04,17.06,133059.0,13.785,13.8012,13.7769,13.7931,133059.0
2019-08-15 14:50:00,17.07,17.07,17.04,17.07,355782.0,13.8012,13.8012,13.7769,13.8012,355782.0
2019-08-15 15:00:00,17.08,17.12,17.08,17.11,44352.0,13.8093,13.8416,13.8093,13.8335,44352.0
2019-08-15 15:10:00,17.11,17.11,17.09,17.1,27972.0,13.8335,13.8335,13.8174,13.8254,27972.0
2019-08-15 15:20:00,17.11,17.11,17.08,17.08,31236.0,13.8335,13.8335,13.8093,13.8093,31236.0
2019-08-15 15:30:00,17.08,17.1,17.08,17.09,80091.0,13.8093,13.8254,13.8093,13.8174,80091.0
2019-08-15 15:40:00,17.09,17.13,17.09,17.12,44778.0,13.8174,13.8497,13.8174,13.8416,44778.0
2019-08-15 15:50:00,17.13,17.13,17.08,17.08,268437.0,13.8497,13.8497,13.8093,13.8093,268437.0
2019-08-16 09:30:00,17.19,17.27,17.19,17.27,178923.0,13.8982,13.9629,13.8982,13.9629,178923.0
2019-08-16 09:40:00,17.27,17.28,17.25,17.25,57459.0,13.9629,13.971,13.9467,13.9467,57459.0
2019-08-16 09:50:00,17.25,17.26,17.23,17.25,36942.0,13.9467,13.9548,13.9305,13.9467,36942.0
2019-08-16 10:00:00,17.25,17.25,17.24,17.25,23808.0,13.9467,13.9467,13.9386,13.9467,23808.0
2019-08-16 10:10:00,17.25,17.27,17.25,17.26,28056.0,13.9467,13.9629,13.9467,13.9548,28056.0
2019-08-16 10:20:00,17.26,17.34,17.25,17.29,65283.0,13.9548,14.0195,13.9467,13.9791,65283.0
2019-08-16 10:30:00,17.3,17.31,17.29,17.31,33219.0,13.9871,13.9952,13.9791,13.9952,33219.0
2019-08-16 10:40:00,17.31,17.35,17.3,17.34,50262.0,13.9952,14.0276,13.9871,14.0195,50262.0
2019-08-16 10:50:00,17.34,17.37,17.34,17.37,44406.0,14.0195,14.0437,14.0195,14.0437,44406.0
2019-08-16 11:00:00,17.37,17.38,17.37,17.37,39162.0,14.0437,14.0518,14.0437,14.0437,39162.0
2019-08-16 11:10:00,17.37,17.37,17.33,17.34,29379.0,14.0437,14.0437,14.0114,14.0195,29379.0
2019-08-16 11:20:00,17.35,17.35,17.34,17.35,32145.0,14.0276,14.0276,14.0195,14.0276,32145.0
2019-08-16 11:30:00,17.35,17.36,17.34,17.35,36444.0,14.0276,14.0357,14.0195,14.0276,36444.0
2019-08-16 11:40:00,17.36,17.36,17.34,17.36,81318.0,14.0357,14.0357,14.0195,14.0357,81318.0
2019-08-16 11:50:00,17.36,17.38,17.36,17.36,22797.0,14.0357,14.0518,14.0357,14.0357,22797.0
2019-08-16 12:00:00,17.36,17.37,17.35,17.36,21846.0,14.0357,14.0437,14.0276,14.0357,21846.0
2019-08-16 12:10:00,17.36,17.36,17.34,17.35,47463.0,14.0357,14.0357,14.0195,14.0276,47463.0
2019-08-16 12:20:00,17.35,17.36,17.35,17.36,43260.0,14.0276,14.0357,14.0276,14.0357,43260.0
2019-08-16 12:30:00,17.36,17.37,17.35,17.36,49320.0,14.0357,14.0437,14.0276,14.0357,49320.0
2019-08-16 12:40:00,17.36,17.37,17.36,17.37,17640.0,14.0357,14.0437,14.0357,14.0437,17640.0
2019-08-16 12:50:00,17.37,17.38,17.36,17.36,15870.0,14.0437,14.0518,14.0357,14.0357,15870.0
2019-08-16 13:00:00,17.37,17.37,17.36,17.37,15381.0,14.0437,14.0437,14.0357,14.0437,15381.0
2019-08-16 13:10:00,17.37,17.39,17.37,17.39,32160.0,14.0437,14.0599,14.0437,14.0599,32160.0
2019-08-16 13:20:00,17.39,17.39,17.38,17.39,14409.0,14.0599,14.0599,14.0518,14.0599,14409.0
2019-08-16 13:30:00,17.39,17.39,17.37,17.37,25605.0,14.0599,14.0599,14.0437,14.0437,25605.0
2019-08-16 13:40:00,17.38,17.38,17.37,17.37,16239.0,14.0518,14.0518,14.0437,14.0437,16239.0
2019-08-16 13:50:00,17.37,17.38,17.37,17.38,34710.0,14.0437,14.0518,14.0437,14.0518,34710.0
2019-08-16 14:00:00,17.38,17.38,17.36,17.37,74511.0,14.0518,14.0518,14.0357,14.0437,74511.0
2019-08-16 14:10:00,17.36,17.38,17.36,17.37,15981.0,14.0357,14.0518,14.0357,14.0437,15981.0
2019-08-16 14:20:00,17.37,17.38,17.36,17.36,14436.0,14.0437,14.0518,14.0357,14.0357,14436.0
2019-08-16 14:30:00,17.37,17.37,17.35,17.35,38892.0,14.0437,14.0437,14.0276,14.0276,38892.0
2019-08-16 14:40:00,17.35,17.36,17.35,17.36,15036.0,14.0276,14.0357,14.0276,14.0357,15036.0
2019-08-16 14:50:00,17.36,17.37,17.36,17.36,23949.0,14.0357,14.0437,14.0357,14.0357,23949.0
2019-08-16 15:00:00,17.36,17.38,17.36,17.37,23088.0,14.0357,14.0518,14.0357,14.0437,23088.0
2019-08-16 15:10:00,17.36,17.38,17.36,17.38,25758.0,14.0357,14.0518,14.0357,14.0518,25758.0
2019-08-16 15:20:00,17.37,17.38,17.35,17.36,25263.0,14.0437,14.0518,14.0276,14.0357,25263.0
2019-08-16 15:30:00,17.35,17.36,17.35,17.36,23679.0,14.0276,14.0357,14.0276,14.0357,23679.0
2019-08-16 15:40:00,17.36,17.39,17.36,17.38,49440.0,14.0357,14.0599,14.0357,14.0518,49440.0
2019-08-16 15:50:00,17.38,17.41,17.37,17.38,134409.0,14.0518,14.0761,14.0437,14.0518,134409.0
2019-08-19 09:30:00,17.57,17.61,17.57,17.6,152751.0,14.2054,14.2378,14.2054,14.2297,152751.0
2019-08-19 09:40:00,17.59,17.59,17.57,17.57,40545.0,14.2216,14.2216,14.2054,14.2054,40545.0
2019-08-19 09:50:00,17.58,17.58,17.56,17.57,33390.0,14.2135,14.2135,14.1974,14.2054,33390.0
2019-08-19 10:00:00,17.57,17.58,17.56,17.56,34986.0,14.2054,14.2135,14.1974,14.1974,34986.0
2019-08-19 10:10:00,17.56,17.56,17.55,17.56,94395.0,14.1974,14.1974,14.1893,14.1974,94395.0
2019-08-19 10:20:00,17.55,17.57,17.55,17.57,50562.0,14.1893,14.2054,14.1893,14.2054,50562.0
2019-08-19 10:30:00,17.57,17.59,17.56,17.59,18744.0,14.2054,14.2216,14.1974,14.2216,18744.0
2019-08-19 10:40:00,17.59,17.59,17.57,17.59,36552.0,14.2216,14.2216,14.2054,14.2216,36552.0
2019-08-19 10:50:00,17.58,17.59,17.58,17.58,29343.0,14.2135,14.2216,14.2135,14.2135,29343.0
2019-08-19 11:00:00,17.58,17.59,17.58,17.59,15879.0,14.2135,14.2216,14.2135,14.2216,15879.0
2019-08-19 11:10:00,17.59,17.61,17.59,17.61,19377.0,14.2216,14.2378,14.2216,14.2378,19377.0
2019-08-19 11:20:00,17.61,17.61,17.6,17.6,24000.0,14.2378,14.2378,14.2297,14.2297,24000.0
2019-08-19 11:30:00,17.6,17.62,17.59,17.62,18975.0,14.2297,14.2459,14.2216,14.2459,18975.0
2019-08-19 11:40:00,17.61,17.61,17.6,17.6,15168.0,14.2378,14.2378,14.2297,14.2297,15168.0
2019-08-19 11:50:00,17.6,17.6,17.59,17.59,16584.0,14.2297,14.2297,14.2216,14.2216,16584.0
2019-08-19 12:00:00,17.59,17.6,17.58,17.6,24546.0,14.2216,14.2297,14.2135,14.2297,24546.0
2019-08-19 12:10:00,17.59,17.59,17.59,17.59,17184.0,14.2216,14.2216,14.2216,14.2216,17184.0
2019-08-19 12:20:00,17.59,17.59,17.58,17.59,109734.0,14.2216,14.2216,14.2135,14.2216,109734.0
2019-08-19 12:30:00,17.58,17.59,17.58,17.59,20874.0,14.2135,14.2216,14.2135,14.2216,20874.0
2019-08-19 12:40:00,17.59,17.62,17.59,17.62,64029.0,14.2216,14.2459,14.2216,14.2459,64029.0
2019-08-19 12:50:00,17.62,17.62,17.61,17.62,83340.0,14.2459,14.2459,14.2378,14.2459,83340.0
2019-08-19 13:00:00,17.62,17.62,17.62,17.62,99240.0,14.2459,14.2459,14.2459,14.2459,99240.0
2019-08-19 13:10:00,17.62,17.63,17.62,17.63,39456.0,14.2459,14.254,14.2459,14.254,39456.0
2019-08-19 13:20:00,17.63,17.64,17.62,17.62,21339.0,14.254,14.262,14.2459,14.2459,21339.0
2019-08-19 13:30:00,17.62,17.62,17.61,17.62,28911.0,14.2459,14.2459,14.2378,14.2459,28911.0
2019-08-19 13:40:00,17.62,17.62,17.61,17.61,44829.0,14.2459,14.2459,14.2378,14.2378,44829.0
2019-08-19 13:50:00,17.61,17.62,17.61,17.62,11040.0,14.2378,14.2459,14.2378,14.2459,11040.0
2019-08-19 14:00:00,17.61,17.62,17.61,17.62,14130.0,14.2378,14.2459,14.2378,14.2459,14130.0
2019-08-19 14:10:00,17.62,17.62,17.61,17.61,37038.0,14.2459,14.2459,14.2378,14.2378,37038.0
2019-08-19 14:20:00,17.61,17.62,17.61,17.62,22674.0,14.2378,14.2459,14.2378,14.2459,22674.0
2019-08-19 14:30:00,17.62,17.62,17.61,17.62,42813.0,14.2459,14.2459,14.2378,14.2459,42813.0
2019-08-19 14:40:00,17.61,17.62,17.61,17.62,19500.0,14.2378,14.2459,14.2378,14.2459,19500.0
2019-08-19 14:50:00,17.62,17.63,17.62,17.62,17103.0,14.2459,14.254,14.2459,14.2459,17103.0
2019-08-19 15:00:00,17.62,17.62,17.61,17.61,38499.0,14.2459,14.2459,14.2378,14.2378,38499.0
2019-08-19 15:10:00,17.61,17.62,17.6,17.61,38568.0,14.2378,14.2459,14.2297,14.2378,38568.0
2019-08-19 15:20:00,17.61,17.62,17.6,17.62,30498.0,14.2378,14.2459,14.2297,14.2459,30498.0
2019-08-19 15:30:00,17.62,17.63,17.61,17.63,90057.0,14.2459,14.254,14.2378,14.254,90057.0
2019-08-19 15:40:00,17.63,17.63,17.62,17.62,84834.0,14.254,14.254,14.2459,14.2459,84834.0
2019-08-19 15:50:00,17.63,17.63,17.6,17.6,129618.0,14.254,14.254,14.2297,14.2297,129618.0
2019-08-20 09:30:00,17.6,17.6,17.53,17.55,122271.0,14.2297,14.2297,14.1731,14.1893,122271.0
2019-08-20 09:40:00,17.54,17.54,17.51,17.51,67269.0,14.1812,14.1812,14.1569,14.1569,67269.0
2019-08-20 09:50:00,17.52,17.54,17.51,17.53,28497.0,14.165,14.1812,14.1569,14.1731,28497.0
2019-08-20 10:00:00,17.53,17.54,17.52,17.54,18252.0,14.1731,14.1812,14.165,14.1812,18252.0
2019-08-20 10:10:00,17.54,17.56,17.54,17.56,3102.0,14.1812,14.1974,14.1812,14.1974,3102.0
2019-08-20 10:20:00,17.55,17.56,17.55,17.55,11034.0,14.1893,14.1974,14.1893,14.1893,11034.0
2019-08-20 10:30:00,17.56,17.56,17.54,17.54,3120.0,14.1974,14.1974,14.1812,14.1812,3120.0
2019-08-20 10:40:00,17.54,17.56,17.54,17.55,66975.0,14.1812,14.1974,14.1812,14.1893,66975.0
2019-08-20 10:50:00,17.56,17.59,17.55,17.59,18606.0,14.1974,14.2216,14.1893,14.2216,18606.0
2019-08-20 11:00:00,17.58,17.6,17.58,17.59,16872.0,14.2135,14.2297,14.2135,14.2216,16872.0
2019-08-20 11:10:00,17.59,17.6,17.59,17.6,15285.0,14.2216,14.2297,14.2216,14.2297,15285.0
2019-08-20 11:20:00,17.6,17.6,17.58,17.59,26658.0,14.2297,14.2297,14.2135,14.2216,26658.0
2019-08-20 11:30:00,17.58,17.58,17.56,17.57,14775.0,14.2135,14.2135,14.1974,14.2054,14775.0
2019-08-20 11:40:00,17.57,17.57,17.55,17.56,15456.0,14.2054,14.2054,14.1893,14.1974,15456.0
2019-08-20 11:50:00,17.56,17.57,17.56,17.56,23802.0,14.1974,14.2054,14.1974,14.1974,23802.0
2019-08-20 12:00:00,17.56,17.57,17.56,17.57,89412.0,14.1974,14.2054,14.1974,14.2054,89412.0
2019-08-20 12:10:00,17.56,17.57,17.56,17.57,7299.0,14.1974,14.2054,14.1974,14.2054,7299.0
2019-08-20 12:20:00,17.57,17.58,17.56,17.56,41655.0,14.2054,14.2135,14.1974,14.1974,41655.0
2019-08-20 12:30:00,17.56,17.57,17.54,17.55,20055.0,14.1974,14.2054,14.1812,14.1893,20055.0
2019-08-20 12:40:00,17.55,17.56,17.54,17.55,23238.0,14.1893,14.1974,14.1812,14.1893,23238.0
2019-08-20 12:50:00,17.55,17.56,17.55,17.56,24180.0,14.1893,14.1974,14.1893,14.1974,24180.0
2019-08-20 13:00:00,17.57,17.57,17.56,17.57,9141.0,14.2054,14.2054,14.1974,14.2054,9141.0
2019-08-20 13:10:00,17.57,17.58,17.56,17.56,34611.0,14.2054,14.2135,14.1974,14.1974,34611.0
2019-08-20 13:20:00,17.56,17.57,17.55,17.56,16212.0,14.1974,14.2054,14.1893,14.1974,16212.0
2019-08-20 13:30:00,17.55,17.56,17.52,17.53,19128.0,14.1893,14.1974,14.165,14.1731,19128.0
2019-08-20 13:40:00,17.54,17.54,17.53,17.53,49674.0,14.1812,14.1812,14.1731,14.1731,49674.0
2019-08-20 13:50:00,17.53,17.55,17.53,17.54,83457.0,14.1731,14.1893,14.1731,14.1812,83457.0
2019-08-20 14:00:00,17.54,17.55,17.52,17.52,78240.0,14.1812,14.1893,14.165,14.165,78240.0
2019-08-20 14:10:00,17.52,17.54,17.52,17.54,32697.0,14.165,14.1812,14.165,14.1812,32697.0
2019-08-20 14:20:00,17.54,17.54,17.51,17.53,25503.0,14.1812,14.1812,14.1569,14.1731,25503.0
2019-08-20 14:30:00,17.53,17.54,17.52,17.54,56667.0,14.1731,14.1812,14.165,14.1812,56667.0
2019-08-20 14:40:00,17.53,17.55,17.53,17.54,25056.0,14.1731,14.1893,14.1731,14.1812,25056.0
2019-08-20 14:50:00,17.54,17.54,17.53,17.53,25515.0,14.1812,14.1812,14.1731,14.1731,25515.0
2019-08-20 15:00:00,17.53,17.53,17.51,17.52,22944.0,14.1731,14.1731,14.1569,14.165,22944.0
2019-08-20 15:10:00,17.52,17.53,17.51,17.51,42243.0,14.165,14.1731,14.1569,14.1569,42243.0
2019-08-20 15:20:00,17.51,17.54,17.51,17.53,19644.0,14.1569,14.1812,14.1569,14.1731,19644.0
2019-08-20 15:30:00,17.53,17.54,17.53,17.53,40314.0,14.1731,14.1812,14.1731,14.1731,40314.0
2019-08-20 15:40:00,17.54,17.54,17.53,17.54,104379.0,14.1812,14.1812,14.1731,14.1812,104379.0
2019-08-20 15:50:00,17.53,17.54,17.48,17.5,188100.0,14.1731,14.1812,14.1327,14.1488,188100.0
2019-08-21 09:30:00,17.67,17.69,17.65,17.66,145998.0,14.2863,14.3025,14.2701,14.2782,145998.0
2019-08-21 09:40:00,17.66,17.69,17.66,17.68,85107.0,14.2782,14.3025,14.2782,14.2944,85107.0
2019-08-21 09:50:00,17.68,17.68,17.67,17.67,43359.0,14.2944,14.2944,14.2863,14.2863,43359.0
2019-08-21 10:00:00,17.66,17.67,17.65,17.65,55035.0,14.2782,14.2863,14.2701,14.2701,55035.0
2019-08-21 10:10:00,17.66,17.66,17.64,17.65,12885.0,14.2782,14.2782,14.262,14.2701,12885.0
2019-08-21 10:20:00,17.66,17.67,17.66,17.66,30789.0,14.2782,14.2863,14.2782,14.2782,30789.0
2019-08-21 10:30:00,17.65,17.66,17.64,17.64,53685.0,14.2701,14.2782,14.262,14.262,53685.0
2019-08-21 10:40:00,17.63,17.64,17.63,17.64,74172.0,14.254,14.262,14.254,14.262,74172.0
2019-08-21 10:50:00,17.64,17.65,17.64,17.65,53034.0,14.262,14.2701,14.262,14.2701,53034.0
2019-08-21 11:00:00,17.65,17.66,17.64,17.66,40452.0,14.2701,14.2782,14.262,14.2782,40452.0
2019-08-21 11:10:00,17.66,17.66,17.65,17.65,28326.0,14.2782,14.2782,14.2701,14.2701,28326.0
2019-08-21 11:20:00,17.65,17.66,17.65,17.66,31782.0,14.2701,14.2782,14.2701,14.2782,31782.0
2019-08-21 11:30:00,17.66,17.68,17.66,17.68,26073.0,14.2782,14.2944,14.2782,14.2944,26073.0
2019-08-21 11:40:00,17.68,17.68,17.67,17.67,40146.0,14.2944,14.2944,14.2863,14.2863,40146.0
2019-08-21 11:50:00,17.67,17.68,17.66,17.67,39888.0,14.2863,14.2944,14.2782,14.2863,39888.0
2019-08-21 12:00:00,17.68,17.68,17.67,17.67,17322.0,14.2944,14.2944,14.2863,14.2863,17322.0
2019-08-21 12:10:00,17.67,17.68,17.67,17.67,104595.0,14.2863,14.2944,14.2863,14.2863,104595.0
2019-08-21 12:20:00,17.67,17.68,17.67,17.67,22518.0,14.2863,14.2944,14.2863,14.2863,22518.0
2019-08-21 12:30:00,17.67,17.67,17.66,17.66,36426.0,14.2863,14.2863,14.2782,14.2782,36426.0
2019-08-21 12:40:00,17.67,17.67,17.66,17.66,15030.0,14.2863,14.2863,14.2782,14.2782,15030.0
2019-08-21 12:50:00,17.67,17.67,17.67,17.67,19398.0,14.2863,14.2863,14.2863,14.2863,19398.0
2019-08-21 13:00:00,17.67,17.68,17.67,17.68,15015.0,14.2863,14.2944,14.2863,14.2944,15015.0
2019-08-21 13:10:00,17.67,17.68,17.67,17.67,48579.0,14.2863,14.2944,14.2863,14.2863,48579.0
2019-08-21 13:20:00,17.68,17.68,17.66,17.66,45102.0,14.2944,14.2944,14.2782,14.2782,45102.0
2019-08-21 13:30:00,17.67,17.67,17.66,17.66,13683.0,14.2863,14.2863,14.2782,14.2782,13683.0
2019-08-21 13:40:00,17.66,17.66,17.66,17.66,33597.0,14.2782,14.2782,14.2782,14.2782,33597.0
2019-08-21 13:50:00,17.66,17.66,17.65,17.65,19983.0,14.2782,14.2782,14.2701,14.2701,19983.0
2019-08-21 14:00:00,17.65,17.67,17.62,17.66,146694.0,14.2701,14.2863,14.2459,14.2782,146694.0
2019-08-21 14:10:00,17.66,17.67,17.64,17.67,25014.0,14.2782,14.2863,14.262,14.2863,25014.0
2019-08-21 14:20:00,17.66,17.67,17.66,17.66,21981.0,14.2782,14.2863,14.2782,14.2782,21981.0
2019-08-21 14:30:00,17.66,17.66,17.63,17.63,53151.0,14.2782,14.2782,14.254,14.254,53151.0
2019-08-21 14:40:00,17.63,17.64,17.62,17.62,10953.0,14.254,14.262,14.2459,14.2459,10953.0
2019-08-21 14:50:00,17.62,17.64,17.62,17.63,11661.0,14.2459,14.262,14.2459,14.254,11661.0
2019-08-21 15:00:00,17.64,17.65,17.63,17.65,25689.0,14.262,14.2701,14.254,14.2701,25689.0
2019-08-21 15:10:00,17.65,17.66,17.64,17.66,120066.0,14.2701,14.2782,14.262,14.2782,120066.0
2019-08-21 15:20:00,17.65,17.65,17.64,17.65,153912.0,14.2701,14.2701,14.262,14.2701,153912.0
2019-08-21 15:30:00,17.65,17.66,17.65,17.66,87624.0,14.2701,14.2782,14.2701,14.2782,87624.0
2019-08-21 15:40:00,17.66,17.66,17.65,17.66,30594.0,14.2782,14.2782,14.2701,14.2782,30594.0
2019-08-21 15:50:00,17.66,17.67,17.66,17.67,119340.0,14.2782,14.2863,14.2782,14.2863,119340.0
2019-08-22 09:30:00,17.71,17.77,17.7,17.76,111009.0,14.3186,14.3671,14.3105,14.3591,111009.0
2019-08-22 09:40:00,17.76,17.77,17.72,17.72,60021.0,14.3591,14.3671,14.3267,14.3267,60021.0
2019-08-22 09:50:00,17.73,17.75,17.73,17.75,40932.0,14.3348,14.351,14.3348,14.351,40932.0
2019-08-22 10:00:00,17.75,17.75,17.73,17.74,29775.0,14.351,14.351,14.3348,14.3429,29775.0
2019-08-22 10:10:00,17.74,17.74,17.72,17.73,26901.0,14.3429,14.3429,14.3267,14.3348,26901.0
2019-08-22 10:20:00,17.7,17.71,17.68,17.68,32721.0,14.3105,14.3186,14.2944,14.2944,32721.0
2019-08-22 10:30:00,17.67,17.68,17.6,17.63,85893.0,14.2863,14.2944,14.2297,14.254,85893.0
2019-08-22 10:40:00,17.62,17.63,17.59,17.62,52206.0,14.2459,14.254,14.2216,14.2459,52206.0
2019-08-22 10:50:00,17.63,17.63,17.59,17.6,42699.0,14.254,14.254,14.2216,14.2297,42699.0
2019-08-22 11:00:00,17.61,17.66,17.61,17.66,79431.0,14.2378,14.2782,14.2378,14.2782,79431.0
2019-08-22 11:10:00,17.66,17.67,17.65,17.66,20667.0,14.2782,14.2863,14.2701,14.2782,20667.0
2019-08-22 11:20:00,17.66,17.67,17.65,17.65,65664.0,14.2782,14.2863,14.2701,14.2701,65664.0
2019-08-22 11:30:00,17.66,17.67,17.65,17.67,15120.0,14.2782,14.2863,14.2701,14.2863,15120.0
2019-08-22 11:40:00,17.67,17.68,17.66,17.66,30639.0,14.2863,14.2944,14.2782,14.2782,30639.0
2019-08-22 11:50:00,17.66,17.66,17.65,17.66,24747.0,14.2782,14.2782,14.2701,14.2782,24747.0
2019-08-22 12:00:00,17.66,17.69,17.66,17.69,16560.0,14.2782,14.3025,14.2782,14.3025,16560.0
2019-08-22 12:10:00,17.69,17.7,17.69,17.69,19746.0,14.3025,14.3105,14.3025,14.3025,19746.0
2019-08-22 12:20:00,17.69,17.69,17.68,17.68,11859.0,14.3025,14.3025,14.2944,14.2944,11859.0
2019-08-22 12:30:00,17.68,17.68,17.67,17.67,51564.0,14.2944,14.2944,14.2863,14.2863,51564.0
2019-08-22 12:40:00,17.67,17.69,17.67,17.69,21624.0,14.2863,14.3025,14.2863,14.3025,21624.0
2019-08-22 12:50:00,17.69,17.7,17.68,17.68,80934.0,14.3025,14.3105,14.2944,14.2944,80934.0
2019-08-22 13:00:00,17.68,17.7,17.68,17.69,100785.0,14.2944,14.3105,14.2944,14.3025,100785.0
2019-08-22 13:10:00,17.7,17.7,17.69,17.69,30870.0,14.3105,14.3105,14.3025,14.3025,30870.0
2019-08-22 13:20:00,17.69,17.71,17.69,17.7,13794.0,14.3025,14.3186,14.3025,14.3105,13794.0
2019-08-22 13:30:00,17.7,17.72,17.7,17.71,28698.0,14.3105,14.3267,14.3105,14.3186,28698.0
2019-08-22 13:40:00,17.71,17.72,17.7,17.71,8649.0,14.3186,14.3267,14.3105,14.3186,8649.0
2019-08-22 13:50:00,17.71,17.71,17.7,17.7,16683.0,14.3186,14.3186,14.3105,14.3105,16683.0
2019-08-22 14:00:00,17.71,17.71,17.7,17.7,5283.0,14.3186,14.3186,14.3105,14.3105,5283.0
2019-08-22 14:10:00,17.69,17.71,17.69,17.7,22302.0,14.3025,14.3186,14.3025,14.3105,22302.0
2019-08-22 14:20:00,17.7,17.7,17.69,17.7,10569.0,14.3105,14.3105,14.3025,14.3105,10569.0
2019-08-22 14:30:00,17.7,17.7,17.69,17.7,46956.0,14.3105,14.3105,14.3025,14.3105,46956.0
2019-08-22 14:40:00,17.7,17.73,17.7,17.72,60771.0,14.3105,14.3348,14.3105,14.3267,60771.0
2019-08-22 14:50:00,17.72,17.73,17.72,17.73,34401.0,14.3267,14.3348,14.3267,14.3348,34401.0
2019-08-22 15:00:00,17.73,17.73,17.72,17.72,35499.0,14.3348,14.3348,14.3267,14.3267,35499.0
2019-08-22 15:10:00,17.71,17.71,17.69,17.71,53082.0,14.3186,14.3186,14.3025,14.3186,53082.0
2019-08-22 15:20:00,17.71,17.71,17.7,17.71,25434.0,14.3186,14.3186,14.3105,14.3186,25434.0
2019-08-22 15:30:00,17.72,17.72,17.71,17.72,32529.0,14.3267,14.3267,14.3186,14.3267,32529.0
2019-08-22 15:40:00,17.73,17.73,17.72,17.73,36552.0,14.3348,14.3348,14.3267,14.3348,36552.0
2019-08-22 15:50:00,17.73,17.75,17.69,17.7,112974.0,14.3348,14.351,14.3025,14.3105,112974.0
2019-08-23 09:30:00,17.63,17.63,17.56,17.58,170859.0,14.254,14.254,14.1974,14.2135,170859.0
2019-08-23 09:40:00,17.59,17.6,17.56,17.57,60435.0,14.2216,14.2297,14.1974,14.2054,60435.0
2019-08-23 09:50:00,17.56,17.6,17.56,17.6,23058.0,14.1974,14.2297,14.1974,14.2297,23058.0
2019-08-23 10:00:00,17.6,17.66,17.57,17.62,69237.0,14.2297,14.2782,14.2054,14.2459,69237.0
2019-08-23 10:10:00,17.6,17.64,17.57,17.64,59847.0,14.2297,14.262,14.2054,14.262,59847.0
2019-08-23 10:20:00,17.64,17.64,17.6,17.61,43308.0,14.262,14.262,14.2297,14.2378,43308.0
2019-08-23 10:30:00,17.61,17.67,17.6,17.66,48759.0,14.2378,14.2863,14.2297,14.2782,48759.0
2019-08-23 10:40:00,17.68,17.68,17.64,17.64,39957.0,14.2944,14.2944,14.262,14.262,39957.0
2019-08-23 10:50:00,17.65,17.69,17.63,17.63,88614.0,14.2701,14.3025,14.254,14.254,88614.0
2019-08-23 11:00:00,17.64,17.64,17.42,17.42,362412.0,14.262,14.262,14.0842,14.0842,362412.0
2019-08-23 11:10:00,17.41,17.47,17.41,17.46,79602.0,14.0761,14.1246,14.0761,14.1165,79602.0
2019-08-23 11:20:00,17.45,17.46,17.42,17.45,104022.0,14.1084,14.1165,14.0842,14.1084,104022.0
2019-08-23 11:30:00,17.43,17.43,17.37,17.39,46566.0,14.0922,14.0922,14.0437,14.0599,46566.0
2019-08-23 11:40:00,17.38,17.39,17.37,17.37,46905.0,14.0518,14.0599,14.0437,14.0437,46905.0
2019-08-23 11:50:00,17.37,17.38,17.34,17.35,83616.0,14.0437,14.0518,14.0195,14.0276,83616.0
2019-08-23 12:00:00,17.33,17.36,17.32,17.36,88338.0,14.0114,14.0357,14.0033,14.0357,88338.0
2019-08-23 12:10:00,17.36,17.41,17.35,17.41,30039.0,14.0357,14.0761,14.0276,14.0761,30039.0
2019-08-23 12:20:00,17.4,17.4,17.37,17.37,29082.0,14.068,14.068,14.0437,14.0437,29082.0
2019-08-23 12:30:00,17.37,17.41,17.37,17.4,105246.0,14.0437,14.0761,14.0437,14.068,105246.0
2019-08-23 12:40:00,17.41,17.41,17.37,17.37,56550.0,14.0761,14.0761,14.0437,14.0437,56550.0
2019-08-23 12:50:00,17.37,17.38,17.35,17.37,94908.0,14.0437,14.0518,14.0276,14.0437,94908.0
2019-08-23 13:00:00,17.36,17.37,17.34,17.34,87372.0,14.0357,14.0437,14.0195,14.0195,87372.0
2019-08-23 13:10:00,17.34,17.38,17.33,17.34,57078.0,14.0195,14.0518,14.0114,14.0195,57078.0
2019-08-23 13:20:00,17.34,17.34,17.31,17.32,43326.0,14.0195,14.0195,13.9952,14.0033,43326.0
2019-08-23 13:30:00,17.32,17.36,17.32,17.35,41145.0,14.0033,14.0357,14.0033,14.0276,41145.0
2019-08-23 13:40:00,17.35,17.37,17.34,17.36,177351.0,14.0276,14.0437,14.0195,14.0357,177351.0
2019-08-23 13:50:00,17.36,17.39,17.36,17.36,109788.0,14.0357,14.0599,14.0357,14.0357,109788.0
2019-08-23 14:00:00,17.36,17.36,17.33,17.34,47460.0,14.0357,14.0357,14.0114,14.0195,47460.0
2019-08-23 14:10:00,17.34,17.34,17.33,17.33,63777.0,14.0195,14.0195,14.0114,14.0114,63777.0
2019-08-23 14:20:00,17.34,17.34,17.33,17.33,24654.0,14.0195,14.0195,14.0114,14.0114,24654.0
2019-08-23 14:30:00,17.34,17.35,17.31,17.31,43293.0,14.0195,14.0276,13.9952,13.9952,43293.0
2019-08-23 14:40:00,17.31,17.32,17.28,17.28,57624.0,13.9952,14.0033,13.971,13.971,57624.0
2019-08-23 14:50:00,17.28,17.31,17.27,17.31,24402.0,13.971,13.9952,13.9629,13.9952,24402.0
2019-08-23 15:00:00,17.31,17.32,17.29,17.3,25887.0,13.9952,14.0033,13.9791,13.9871,25887.0
2019-08-23 15:10:00,17.3,17.31,17.26,17.28,60495.0,13.9871,13.9952,13.9548,13.971,60495.0
2019-08-23 15:20:00,17.28,17.29,17.25,17.26,43293.0,13.971,13.9791,13.9467,13.9548,43293.0
2019-08-23 15:30:00,17.26,17.26,17.24,17.24,57897.0,13.9548,13.9548,13.9386,13.9386,57897.0
2019-08-23 15:40:00,17.24,17.25,17.21,17.21,107475.0,13.9386,13.9467,13.9144,13.9144,107475.0
2019-08-23 15:50:00,17.21,17.23,17.14,17.22,275169.0,13.9144,13.9305,13.8578,13.9225,275169.0
2019-08-26 09:30:00,17.39,17.41,17.36,17.38,331386.0,14.0599,14.0761,14.0357,14.0518,331386.0
2019-08-26 09:40:00,17.38,17.38,17.31,17.31,391296.0,14.0518,14.0518,13.9952,13.9952,391296.0
2019-08-26 09:50:00,17.32,17.34,17.31,17.34,26892.0,14.0033,14.0195,13.9952,14.0195,26892.0
2019-08-26 10:00:00,17.34,17.34,17.3,17.3,41826.0,14.0195,14.0195,13.9871,13.9871,41826.0
2019-08-26 10:10:00,17.3,17.31,17.27,17.29,38733.0,13.9871,13.9952,13.9629,13.9791,38733.0
2019-08-26 10:20:00,17.29,17.31,17.28,17.31,87567.0,13.9791,13.9952,13.971,13.9952,87567.0
2019-08-26 10:30:00,17.31,17.32,17.3,17.32,64431.0,13.9952,14.0033,13.9871,14.0033,64431.0
2019-08-26 10:40:00,17.31,17.35,17.29,17.33,118995.0,13.9952,14.0276,13.9791,14.0114,118995.0
2019-08-26 10:50:00,17.33,17.35,17.31,17.31,37074.0,14.0114,14.0276,13.9952,13.9952,37074.0
2019-08-26 11:00:00,17.32,17.35,17.32,17.35,44115.0,14.0033,14.0276,14.0033,14.0276,44115.0
2019-08-26 11:10:00,17.35,17.39,17.34,17.35,126351.0,14.0276,14.0599,14.0195,14.0276,126351.0
2019-08-26 11:20:00,17.36,17.37,17.35,17.36,58386.0,14.0357,14.0437,14.0276,14.0357,58386.0
2019-08-26 11:30:00,17.36,17.37,17.35,17.37,107040.0,14.0357,14.0437,14.0276,14.0437,107040.0
2019-08-26 11:40:00,17.37,17.37,17.34,17.35,26823.0,14.0437,14.0437,14.0195,14.0276,26823.0
2019-08-26 11:50:00,17.35,17.37,17.35,17.36,71706.0,14.0276,14.0437,14.0276,14.0357,71706.0
2019-08-26 12:00:00,17.36,17.39,17.36,17.38,29394.0,14.0357,14.0599,14.0357,14.0518,29394.0
2019-08-26 12:10:00,17.38,17.39,17.37,17.37,27612.0,14.0518,14.0599,14.0437,14.0437,27612.0
2019-08-26 12:20:00,17.37,17.42,17.37,17.41,71457.0,14.0437,14.0842,14.0437,14.0761,71457.0
2019-08-26 12:30:00,17.41,17.41,17.39,17.4,9555.0,14.0761,14.0761,14.0599,14.068,9555.0
2019-08-26 12:40:00,17.4,17.4,17.39,17.39,41292.0,14.068,14.068,14.0599,14.0599,41292.0
2019-08-26 12:50:00,17.39,17.41,17.39,17.4,94632.0,14.0599,14.0761,14.0599,14.068,94632.0
2019-08-26 13:00:00,17.4,17.41,17.4,17.41,158511.0,14.068,14.0761,14.068,14.0761,158511.0
2019-08-26 13:10:00,17.41,17.41,17.38,17.39,29526.0,14.0761,14.0761,14.0518,14.0599,29526.0
2019-08-26 13:20:00,17.39,17.4,17.38,17.39,14559.0,14.0599,14.068,14.0518,14.0599,14559.0
2019-08-26 13:30:00,17.39,17.39,17.37,17.39,11454.0,14.0599,14.0599,14.0437,14.0599,11454.0
2019-08-26 13:40:00,17.38,17.38,17.38,17.38,7197.0,14.0518,14.0518,14.0518,14.0518,7197.0
2019-08-26 13:50:00,17.38,17.38,17.37,17.37,13746.0,14.0518,14.0518,14.0437,14.0437,13746.0
2019-08-26 14:00:00,17.38,17.38,17.34,17.35,50844.0,14.0518,14.0518,14.0195,14.0276,50844.0
2019-08-26 14:10:00,17.34,17.35,17.34,17.35,33927.0,14.0195,14.0276,14.0195,14.0276,33927.0
2019-08-26 14:20:00,17.34,17.35,17.34,17.34,30456.0,14.0195,14.0276,14.0195,14.0195,30456.0
2019-08-26 14:30:00,17.34,17.36,17.33,17.36,41430.0,14.0195,14.0357,14.0114,14.0357,41430.0
2019-08-26 14:40:00,17.36,17.36,17.35,17.35,19464.0,14.0357,14.0357,14.0276,14.0276,19464.0
2019-08-26 14:50:00,17.36,17.36,17.34,17.35,21519.0,14.0357,14.0357,14.0195,14.0276,21519.0
2019-08-26 15:00:00,17.37,17.38,17.34,17.35,70932.0,14.0437,14.0518,14.0195,14.0276,70932.0
2019-08-26 15:10:00,17.36,17.38,17.35,17.37,16356.0,14.0357,14.0518,14.0276,14.0437,16356.0
2019-08-26 15:20:00,17.37,17.37,17.36,17.36,27651.0,14.0437,14.0437,14.0357,14.0357,27651.0
2019-08-26 15:30:00,17.36,17.38,17.34,17.35,54177.0,14.0357,14.0518,14.0195,14.0276,54177.0
2019-08-26 15:40:00,17.34,17.35,17.34,17.35,105636.0,14.0195,14.0276,14.0195,14.0276,105636.0
2019-08-26 15:50:00,17.35,17.4,17.35,17.4,190788.0,14.0276,14.068,14.0276,14.068,190788.0
2019-08-27 09:30:00,17.53,17.56,17.53,17.55,92304.0,14.1731,14.1974,14.1731,14.1893,92304.0
2019-08-27 09:40:00,17.55,17.58,17.53,17.56,65061.0,14.1893,14.2135,14.1731,14.1974,65061.0
2019-08-27 09:50:00,17.55,17.55,17.52,17.52,73704.0,14.1893,14.1893,14.165,14.165,73704.0
2019-08-27 10:00:00,17.52,17.53,17.5,17.5,61671.0,14.165,14.1731,14.1488,14.1488,61671.0
2019-08-27 10:10:00,17.51,17.51,17.49,17.51,27942.0,14.1569,14.1569,14.1408,14.1569,27942.0
2019-08-27 10:20:00,17.51,17.52,17.49,17.49,24774.0,14.1569,14.165,14.1408,14.1408,24774.0
2019-08-27 10:30:00,17.49,17.51,17.49,17.5,22356.0,14.1408,14.1569,14.1408,14.1488,22356.0
2019-08-27 10:40:00,17.5,17.51,17.48,17.49,38607.0,14.1488,14.1569,14.1327,14.1408,38607.0
2019-08-27 10:50:00,17.49,17.5,17.47,17.47,52227.0,14.1408,14.1488,14.1246,14.1246,52227.0
2019-08-27 11:00:00,17.48,17.49,17.47,17.47,22413.0,14.1327,14.1408,14.1246,14.1246,22413.0
2019-08-27 11:10:00,17.46,17.47,17.42,17.42,34722.0,14.1165,14.1246,14.0842,14.0842,34722.0
2019-08-27 11:20:00,17.42,17.43,17.41,17.41,35565.0,14.0842,14.0922,14.0761,14.0761,35565.0
2019-08-27 11:30:00,17.41,17.42,17.41,17.42,27855.0,14.0761,14.0842,14.0761,14.0842,27855.0
2019-08-27 11:40:00,17.42,17.42,17.4,17.42,86655.0,14.0842,14.0842,14.068,14.0842,86655.0
2019-08-27 11:50:00,17.42,17.42,17.39,17.39,75339.0,14.0842,14.0842,14.0599,14.0599,75339.0
2019-08-27 12:00:00,17.39,17.4,17.36,17.37,49167.0,14.0599,14.068,14.0357,14.0437,49167.0
2019-08-27 12:10:00,17.37,17.37,17.36,17.37,12924.0,14.0437,14.0437,14.0357,14.0437,12924.0
2019-08-27 12:20:00,17.37,17.38,17.37,17.38,31542.0,14.0437,14.0518,14.0437,14.0518,31542.0
2019-08-27 12:30:00,17.38,17.39,17.34,17.34,70986.0,14.0518,14.0599,14.0195,14.0195,70986.0
2019-08-27 12:40:00,17.34,17.36,17.33,17.35,22083.0,14.0195,14.0357,14.0114,14.0276,22083.0
2019-08-27 12:50:00,17.34,17.35,17.32,17.32,66252.0,14.0195,14.0276,14.0033,14.0033,66252.0
2019-08-27 13:00:00,17.32,17.34,17.32,17.34,19158.0,14.0033,14.0195,14.0033,14.0195,19158.0
2019-08-27 13:10:00,17.33,17.34,17.31,17.33,41028.0,14.0114,14.0195,13.9952,14.0114,41028.0
2019-08-27 13:20:00,17.33,17.36,17.32,17.36,31209.0,14.0114,14.0357,14.0033,14.0357,31209.0
2019-08-27 13:30:00,17.34,17.4,17.34,17.38,139557.0,14.0195,14.068,14.0195,14.0518,139557.0
2019-08-27 13:40:00,17.39,17.4,17.39,17.39,19611.0,14.0599,14.068,14.0599,14.0599,19611.0
2019-08-27 13:50:00,17.4,17.4,17.38,17.39,20928.0,14.068,14.068,14.0518,14.0599,20928.0
2019-08-27 14:00:00,17.41,17.41,17.37,17.38,15087.0,14.0761,14.0761,14.0437,14.0518,15087.0
2019-08-27 14:10:00,17.37,17.37,17.36,17.37,9243.0,14.0437,14.0437,14.0357,14.0437,9243.0
2019-08-27 14:20:00,17.38,17.38,17.36,17.37,15456.0,14.0518,14.0518,14.0357,14.0437,15456.0
2019-08-27 14:30:00,17.37,17.37,17.35,17.36,19647.0,14.0437,14.0437,14.0276,14.0357,19647.0
2019-08-27 14:40:00,17.36,17.37,17.35,17.37,84216.0,14.0357,14.0437,14.0276,14.0437,84216.0
2019-08-27 14:50:00,17.37,17.4,17.37,17.39,15222.0,14.0437,14.068,14.0437,14.0599,15222.0
2019-08-27 15:00:00,17.4,17.43,17.4,17.41,33426.0,14.068,14.0922,14.068,14.0761,33426.0
2019-08-27 15:10:00,17.41,17.41,17.38,17.38,34977.0,14.0761,14.0761,14.0518,14.0518,34977.0
2019-08-27 15:20:00,17.38,17.38,17.36,17.36,41580.0,14.0518,14.0518,14.0357,14.0357,41580.0
2019-08-27 15:30:00,17.36,17.38,17.35,17.37,53793.0,14.0357,14.0518,14.0276,14.0437,53793.0
2019-08-27 15:40:00,17.38,17.39,17.36,17.38,50226.0,14.0518,14.0599,14.0357,14.0518,50226.0
2019-08-27 15:50:00,17.38,17.38,17.34,17.36,166110.0,14.0518,14.0518,14.0195,14.0357,166110.0
2019-08-28 09:30:00,17.31,17.33,17.28,17.31,122349.0,13.9952,14.0114,13.971,13.9952,122349.0
2019-08-28 09:40:00,17.31,17.34,17.31,17.34,29547.0,13.9952,14.0195,13.9952,14.0195,29547.0
2019-08-28 09:50:00,17.35,17.39,17.35,17.39,55833.0,14.0276,14.0599,14.0276,14.0599,55833.0
2019-08-28 10:00:00,17.38,17.4,17.38,17.39,31263.0,14.0518,14.068,14.0518,14.0599,31263.0
2019-08-28 10:10:00,17.4,17.4,17.37,17.37,13452.0,14.068,14.068,14.0437,14.0437,13452.0
2019-08-28 10:20:00,17.37,17.38,17.37,17.38,23061.0,14.0437,14.0518,14.0437,14.0518,23061.0
2019-08-28 10:30:00,17.39,17.42,17.39,17.41,94770.0,14.0599,14.0842,14.0599,14.0761,94770.0
2019-08-28 10:40:00,17.41,17.45,17.41,17.44,73575.0,14.0761,14.1084,14.0761,14.1003,73575.0
2019-08-28 10:50:00,17.44,17.46,17.44,17.44,19725.0,14.1003,14.1165,14.1003,14.1003,19725.0
2019-08-28 11:00:00,17.44,17.44,17.43,17.43,38871.0,14.1003,14.1003,14.0922,14.0922,38871.0
2019-08-28 11:10:00,17.44,17.45,17.43,17.44,26370.0,14.1003,14.1084,14.0922,14.1003,26370.0
2019-08-28 11:20:00,17.45,17.49,17.44,17.49,65037.0,14.1084,14.1408,14.1003,14.1408,65037.0
2019-08-28 11:30:00,17.49,17.5,17.48,17.49,26910.0,14.1408,14.1488,14.1327,14.1408,26910.0
2019-08-28 11:40:00,17.49,17.51,17.49,17.5,31779.0,14.1408,14.1569,14.1408,14.1488,31779.0
2019-08-28 11:50:00,17.5,17.51,17.49,17.49,47151.0,14.1488,14.1569,14.1408,14.1408,47151.0
2019-08-28 12:00:00,17.5,17.51,17.5,17.5,7512.0,14.1488,14.1569,14.1488,14.1488,7512.0
2019-08-28 12:10:00,17.5,17.52,17.49,17.52,39492.0,14.1488,14.165,14.1408,14.165,39492.0
2019-08-28 12:20:00,17.52,17.52,17.5,17.51,8940.0,14.165,14.165,14.1488,14.1569,8940.0
2019-08-28 12:30:00,17.51,17.51,17.5,17.5,13335.0,14.1569,14.1569,14.1488,14.1488,13335.0
2019-08-28 12:40:00,17.5,17.5,17.49,17.5,13410.0,14.1488,14.1488,14.1408,14.1488,13410.0
2019-08-28 12:50:00,17.5,17.53,17.5,17.52,47433.0,14.1488,14.1731,14.1488,14.165,47433.0
2019-08-28 13:00:00,17.52,17.53,17.51,17.51,37209.0,14.165,14.1731,14.1569,14.1569,37209.0
2019-08-28 13:10:00,17.5,17.5,17.49,17.5,21000.0,14.1488,14.1488,14.1408,14.1488,21000.0
2019-08-28 13:20:00,17.5,17.51,17.5,17.51,8952.0,14.1488,14.1569,14.1488,14.1569,8952.0
2019-08-28 13:30:00,17.51,17.53,17.51,17.53,9006.0,14.1569,14.1731,14.1569,14.1731,9006.0
2019-08-28 13:40:00,17.53,17.53,17.52,17.53,74475.0,14.1731,14.1731,14.165,14.1731,74475.0
2019-08-28 13:50:00,17.53,17.53,17.51,17.52,79590.0,14.1731,14.1731,14.1569,14.165,79590.0
2019-08-28 14:00:00,17.52,17.52,17.51,17.52,7434.0,14.165,14.165,14.1569,14.165,7434.0
2019-08-28 14:10:00,17.52,17.52,17.51,17.52,33876.0,14.165,14.165,14.1569,14.165,33876.0
2019-08-28 14:20:00,17.52,17.53,17.52,17.52,64401.0,14.165,14.1731,14.165,14.165,64401.0
2019-08-28 14:30:00,17.52,17.53,17.52,17.53,56496.0,14.165,14.1731,14.165,14.1731,56496.0
2019-08-28 14:40:00,17.53,17.54,17.52,17.53,25920.0,14.1731,14.1812,14.165,14.1731,25920.0
2019-08-28 14:50:00,17.53,17.54,17.53,17.54,311520.0,14.1731,14.1812,14.1731,14.1812,311520.0
2019-08-28 15:00:00,17.54,17.54,17.53,17.53,41880.0,14.1812,14.1812,14.1731,14.1731,41880.0
2019-08-28 15:10:00,17.53,17.54,17.52,17.53,48054.0,14.1731,14.1812,14.165,14.1731,48054.0
2019-08-28 15:20:00,17.54,17.54,17.51,17.51,55776.0,14.1812,14.1812,14.1569,14.1569,55776.0
2019-08-28 15:30:00,17.5,17.52,17.49,17.51,74064.0,14.1488,14.165,14.1408,14.1569,74064.0
2019-08-28 15:40:00,17.51,17.53,17.51,17.52,66480.0,14.1569,14.1731,14.1569,14.165,66480.0
2019-08-28 15:50:00,17.53,17.54,17.52,17.53,66423.0,14.1731,14.1812,14.165,14.1731,66423.0
2019-08-29 09:30:00,17.68,17.74,17.68,17.71,174447.0,14.2944,14.3429,14.2944,14.3186,174447.0
2019-08-29 09:40:00,17.71,17.72,17.69,17.71,56289.0,14.3186,14.3267,14.3025,14.3186,56289.0
2019-08-29 09:50:00,17.71,17.72,17.7,17.71,22512.0,14.3186,14.3267,14.3105,14.3186,22512.0
2019-08-29 10:00:00,17.71,17.71,17.69,17.69,71019.0,14.3186,14.3186,14.3025,14.3025,71019.0
2019-08-29 10:10:00,17.7,17.7,17.66,17.67,58170.0,14.3105,14.3105,14.2782,14.2863,58170.0
2019-08-29 10:20:00,17.67,17.68,17.67,17.68,27930.0,14.2863,14.2944,14.2863,14.2944,27930.0
2019-08-29 10:30:00,17.67,17.68,17.6,17.64,87342.0,14.2863,14.2944,14.2297,14.262,87342.0
2019-08-29 10:40:00,17.63,17.65,17.62,17.62,64629.0,14.254,14.2701,14.2459,14.2459,64629.0
2019-08-29 10:50:00,17.63,17.66,17.63,17.66,32895.0,14.254,14.2782,14.254,14.2782,32895.0
2019-08-29 11:00:00,17.65,17.66,17.64,17.65,45405.0,14.2701,14.2782,14.262,14.2701,45405.0
2019-08-29 11:10:00,17.65,17.67,17.65,17.67,15015.0,14.2701,14.2863,14.2701,14.2863,15015.0
2019-08-29 11:20:00,17.67,17.69,17.67,17.68,22368.0,14.2863,14.3025,14.2863,14.2944,22368.0
2019-08-29 11:30:00,17.68,17.7,17.68,17.7,52827.0,14.2944,14.3105,14.2944,14.3105,52827.0
2019-08-29 11:40:00,17.7,17.72,17.7,17.72,32445.0,14.3105,14.3267,14.3105,14.3267,32445.0
2019-08-29 11:50:00,17.72,17.72,17.71,17.71,16443.0,14.3267,14.3267,14.3186,14.3186,16443.0
2019-08-29 12:00:00,17.71,17.72,17.7,17.7,29199.0,14.3186,14.3267,14.3105,14.3105,29199.0
2019-08-29 12:10:00,17.71,17.72,17.71,17.72,32055.0,14.3186,14.3267,14.3186,14.3267,32055.0
2019-08-29 12:20:00,17.72,17.72,17.71,17.72,32481.0,14.3267,14.3267,14.3186,14.3267,32481.0
2019-08-29 12:30:00,17.72,17.73,17.71,17.73,135483.0,14.3267,14.3348,14.3186,14.3348,135483.0
2019-08-29 12:40:00,17.73,17.73,17.72,17.73,52434.0,14.3348,14.3348,14.3267,14.3348,52434.0
2019-08-29 12:50:00,17.72,17.73,17.72,17.73,19806.0,14.3267,14.3348,14.3267,14.3348,19806.0
2019-08-29 13:00:00,17.73,17.73,17.72,17.73,20979.0,14.3348,14.3348,14.3267,14.3348,20979.0
2019-08-29 13:10:00,17.72,17.72,17.71,17.72,17757.0,14.3267,14.3267,14.3186,14.3267,17757.0
2019-08-29 13:20:00,17.72,17.72,17.7,17.71,32355.0,14.3267,14.3267,14.3105,14.3186,32355.0
2019-08-29 13:30:00,17.7,17.72,17.7,17.72,6264.0,14.3105,14.3267,14.3105,14.3267,6264.0
2019-08-29 13:40:00,17.72,17.73,17.72,17.72,41073.0,14.3267,14.3348,14.3267,14.3267,41073.0
2019-08-29 13:50:00,17.73,17.73,17.72,17.72,13752.0,14.3348,14.3348,14.3267,14.3267,13752.0
2019-08-29 14:00:00,17.73,17.74,17.73,17.73,75882.0,14.3348,14.3429,14.3348,14.3348,75882.0
2019-08-29 14:10:00,17.74,17.74,17.71,17.71,24615.0,14.3429,14.3429,14.3186,14.3186,24615.0
2019-08-29 14:20:00,17.71,17.72,17.71,17.71,20511.0,14.3186,14.3267,14.3186,14.3186,20511.0
2019-08-29 14:30:00,17.72,17.73,17.72,17.72,21489.0,14.3267,14.3348,14.3267,14.3267,21489.0
2019-08-29 14:40:00,17.73,17.73,17.71,17.72,27477.0,14.3348,14.3348,14.3186,14.3267,27477.0
2019-08-29 14:50:00,17.71,17.72,17.71,17.71,27636.0,14.3186,14.3267,14.3186,14.3186,27636.0
2019-08-29 15:00:00,17.7,17.71,17.69,17.7,9435.0,14.3105,14.3186,14.3025,14.3105,9435.0
2019-08-29 15:10:00,17.7,17.71,17.7,17.71,58980.0,14.3105,14.3186,14.3105,14.3186,58980.0
2019-08-29 15:20:00,17.7,17.7,17.69,17.69,116901.0,14.3105,14.3105,14.3025,14.3025,116901.0
2019-08-29 15:30:00,17.69,17.71,17.69,17.7,84801.0,14.3025,14.3186,14.3025,14.3105,84801.0
2019-08-29 15:40:00,17.71,17.72,17.7,17.72,38715.0,14.3186,14.3267,14.3105,14.3267,38715.0
2019-08-29 15:50:00,17.72,17.72,17.69,17.7,124818.0,14.3267,14.3267,14.3025,14.3105,124818.0
2019-08-30 09:30:00,17.8,17.83,17.8,17.81,145725.0,14.3914,14.4157,14.3914,14.3995,145725.0
2019-08-30 09:40:00,17.8,17.81,17.8,17.81,14715.0,14.3914,14.3995,14.3914,14.3995,14715.0
2019-08-30 09:50:00,17.8,17.83,17.8,17.8,31518.0,14.3914,14.4157,14.3914,14.3914,31518.0
2019-08-30 10:00:00,17.8,17.85,17.8,17.85,43650.0,14.3914,14.4318,14.3914,14.4318,43650.0
2019-08-30 10:10:00,17.85,17.85,17.83,17.84,27762.0,14.4318,14.4318,14.4157,14.4237,27762.0
2019-08-30 10:20:00,17.83,17.83,17.81,17.82,74577.0,14.4157,14.4157,14.3995,14.4076,74577.0
2019-08-30 10:30:00,17.83,17.83,17.82,17.82,15024.0,14.4157,14.4157,14.4076,14.4076,15024.0
2019-08-30 10:40:00,17.81,17.82,17.81,17.82,24096.0,14.3995,14.4076,14.3995,14.4076,24096.0
2019-08-30 10:50:00,17.82,17.82,17.8,17.81,40974.0,14.4076,14.4076,14.3914,14.3995,40974.0
2019-08-30 11:00:00,17.79,17.79,17.77,17.78,55407.0,14.3833,14.3833,14.3671,14.3752,55407.0
2019-08-30 11:10:00,17.78,17.78,17.72,17.73,21837.0,14.3752,14.3752,14.3267,14.3348,21837.0
2019-08-30 11:20:00,17.73,17.73,17.71,17.73,17589.0,14.3348,14.3348,14.3186,14.3348,17589.0
2019-08-30 11:30:00,17.73,17.77,17.73,17.75,26463.0,14.3348,14.3671,14.3348,14.351,26463.0
2019-08-30 11:40:00,17.75,17.78,17.75,17.78,34557.0,14.351,14.3752,14.351,14.3752,34557.0
2019-08-30 11:50:00,17.78,17.78,17.76,17.77,28902.0,14.3752,14.3752,14.3591,14.3671,28902.0
2019-08-30 12:00:00,17.77,17.78,17.76,17.76,15861.0,14.3671,14.3752,14.3591,14.3591,15861.0
2019-08-30 12:10:00,17.76,17.78,17.76,17.78,32316.0,14.3591,14.3752,14.3591,14.3752,32316.0
2019-08-30 12:20:00,17.78,17.79,17.78,17.78,60774.0,14.3752,14.3833,14.3752,14.3752,60774.0
2019-08-30 12:30:00,17.79,17.79,17.77,17.79,85269.0,14.3833,14.3833,14.3671,14.3833,85269.0
2019-08-30 12:40:00,17.79,17.8,17.79,17.8,38973.0,14.3833,14.3914,14.3833,14.3914,38973.0
2019-08-30 12:50:00,17.79,17.81,17.79,17.81,153258.0,14.3833,14.3995,14.3833,14.3995,153258.0
2019-08-30 13:00:00,17.8,17.81,17.78,17.79,88614.0,14.3914,14.3995,14.3752,14.3833,88614.0
2019-08-30 13:10:00,17.79,17.79,17.77,17.77,83934.0,14.3833,14.3833,14.3671,14.3671,83934.0
2019-08-30 13:20:00,17.77,17.78,17.77,17.77,67626.0,14.3671,14.3752,14.3671,14.3671,67626.0
2019-08-30 13:30:00,17.77,17.77,17.76,17.76,36015.0,14.3671,14.3671,14.3591,14.3591,36015.0
2019-08-30 13:40:00,17.76,17.76,17.75,17.75,43752.0,14.3591,14.3591,14.351,14.351,43752.0
2019-08-30 13:50:00,17.75,17.76,17.75,17.75,35223.0,14.351,14.3591,14.351,14.351,35223.0
2019-08-30 14:00:00,17.75,17.77,17.75,17.76,40224.0,14.351,14.3671,14.351,14.3591,40224.0
2019-08-30 14:10:00,17.77,17.78,17.76,17.78,19473.0,14.3671,14.3752,14.3591,14.3752,19473.0
2019-08-30 14:20:00,17.78,17.78,17.76,17.76,36417.0,14.3752,14.3752,14.3591,14.3591,36417.0
2019-08-30 14:30:00,17.77,17.77,17.75,17.75,87606.0,14.3671,14.3671,14.351,14.351,87606.0
2019-08-30 14:40:00,17.75,17.76,17.73,17.74,75798.0,14.351,14.3591,14.3348,14.3429,75798.0
2019-08-30 14:50:00,17.74,17.74,17.73,17.74,46416.0,14.3429,14.3429,14.3348,14.3429,46416.0
2019-08-30 15:00:00,17.74,17.75,17.72,17.74,48912.0,14.3429,14.351,14.3267,14.3429,48912.0
2019-08-30 15:10:00,17.74,17.74,17.71,17.72,47910.0,14.3429,14.3429,14.3186,14.3267,47910.0
2019-08-30 15:20:00,17.72,17.75,17.72,17.75,68085.0,14.3267,14.351,14.3267,14.351,68085.0
2019-08-30 15:30:00,17.75,17.77,17.75,17.76,47100.0,14.351,14.3671,14.351,14.3591,47100.0
2019-08-30 15:40:00,17.76,17.76,17.74,17.76,29724.0,14.3591,14.3591,14.3429,14.3591,29724.0
2019-08-30 15:50:00,17.76,17.79,17.75,17.76,429267.0,14.3591,14.3833,14.351,14.3591,429267.0
2019-09-03 09:30:00,17.66,17.67,17.61,17.63,213624.0,14.2782,14.2863,14.2378,14.254,213624.0
2019-09-03 09:40:00,17.63,17.67,17.62,17.65,49491.0,14.254,14.2863,14.2459,14.2701,49491.0
2019-09-03 09:50:00,17.66,17.69,17.65,17.67,39333.0,14.2782,14.3025,14.2701,14.2863,39333.0
2019-09-03 10:00:00,17.67,17.67,17.53,17.55,186036.0,14.2863,14.2863,14.1731,14.1893,186036.0
2019-09-03 10:10:00,17.56,17.58,17.53,17.57,20286.0,14.1974,14.2135,14.1731,14.2054,20286.0
2019-09-03 10:20:00,17.57,17.59,17.55,17.58,22428.0,14.2054,14.2216,14.1893,14.2135,22428.0
2019-09-03 10:30:00,17.59,17.59,17.57,17.58,32112.0,14.2216,14.2216,14.2054,14.2135,32112.0
2019-09-03 10:40:00,17.59,17.63,17.59,17.61,175920.0,14.2216,14.254,14.2216,14.2378,175920.0
2019-09-03 10:50:00,17.61,17.63,17.61,17.62,34005.0,14.2378,14.254,14.2378,14.2459,34005.0
2019-09-03 11:00:00,17.62,17.62,17.6,17.61,30897.0,14.2459,14.2459,14.2297,14.2378,30897.0
2019-09-03 11:10:00,17.59,17.59,17.56,17.57,15603.0,14.2216,14.2216,14.1974,14.2054,15603.0
2019-09-03 11:20:00,17.58,17.6,17.58,17.59,33888.0,14.2135,14.2297,14.2135,14.2216,33888.0
2019-09-03 11:30:00,17.6,17.62,17.58,17.61,33381.0,14.2297,14.2459,14.2135,14.2378,33381.0
2019-09-03 11:40:00,17.61,17.63,17.6,17.63,22410.0,14.2378,14.254,14.2297,14.254,22410.0
2019-09-03 11:50:00,17.63,17.63,17.6,17.61,18399.0,14.254,14.254,14.2297,14.2378,18399.0
2019-09-03 12:00:00,17.61,17.62,17.6,17.6,25515.0,14.2378,14.2459,14.2297,14.2297,25515.0
2019-09-03 12:10:00,17.6,17.62,17.6,17.62,27717.0,14.2297,14.2459,14.2297,14.2459,27717.0
2019-09-03 12:20:00,17.62,17.62,17.6,17.6,5421.0,14.2459,14.2459,14.2297,14.2297,5421.0
2019-09-03 12:30:00,17.6,17.61,17.59,17.61,28362.0,14.2297,14.2378,14.2216,14.2378,28362.0
2019-09-03 12:40:00,17.61,17.62,17.6,17.62,139839.0,14.2378,14.2459,14.2297,14.2459,139839.0
2019-09-03 12:50:00,17.62,17.62,17.59,17.59,52269.0,14.2459,14.2459,14.2216,14.2216,52269.0
2019-09-03 13:00:00,17.6,17.6,17.58,17.59,20796.0,14.2297,14.2297,14.2135,14.2216,20796.0
2019-09-03 13:10:00,17.59,17.6,17.59,17.59,31341.0,14.2216,14.2297,14.2216,14.2216,31341.0
2019-09-03 13:20:00,17.59,17.6,17.58,17.59,16590.0,14.2216,14.2297,14.2135,14.2216,16590.0
2019-09-03 13:30:00,17.6,17.6,17.57,17.58,27147.0,14.2297,14.2297,14.2054,14.2135,27147.0
2019-09-03 13:40:00,17.59,17.59,17.57,17.59,21366.0,14.2216,14.2216,14.2054,14.2216,21366.0
2019-09-03 13:50:00,17.58,17.58,17.57,17.58,10854.0,14.2135,14.2135,14.2054,14.2135,10854.0
2019-09-03 14:00:00,17.59,17.59,17.58,17.59,294168.0,14.2216,14.2216,14.2135,14.2216,294168.0
2019-09-03 14:10:00,17.59,17.6,17.59,17.6,19059.0,14.2216,14.2297,14.2216,14.2297,19059.0
2019-09-03 14:20:00,17.6,17.61,17.59,17.6,23592.0,14.2297,14.2378,14.2216,14.2297,23592.0
2019-09-03 14:30:00,17.6,17.61,17.6,17.61,39900.0,14.2297,14.2378,14.2297,14.2378,39900.0
2019-09-03 14:40:00,17.61,17.61,17.6,17.6,32874.0,14.2378,14.2378,14.2297,14.2297,32874.0
2019-09-03 14:50:00,17.61,17.61,17.6,17.61,180648.0,14.2378,14.2378,14.2297,14.2378,180648.0
2019-09-03 15:00:00,17.61,17.62,17.6,17.62,30015.0,14.2378,14.2459,14.2297,14.2459,30015.0
2019-09-03 15:10:00,17.61,17.63,17.61,17.63,28356.0,14.2378,14.254,14.2378,14.254,28356.0
2019-09-03 15:20:00,17.63,17.64,17.63,17.63,13026.0,14.254,14.262,14.254,14.254,13026.0
2019-09-03 15:30:00,17.63,17.65,17.63,17.64,27849.0,14.254,14.2701,14.254,14.262,27849.0
2019-09-03 15:40:00,17.64,17.66,17.63,17.65,54090.0,14.262,14.2782,14.254,14.2701,54090.0
2019-09-03 15:50:00,17.65,17.67,17.64,17.65,166881.0,14.2701,14.2863,14.262,14.2701,166881.0
2019-09-04 09:30:00,17.78,17.81,17.77,17.78,141984.0,14.3752,14.3995,14.3671,14.3752,141984.0
2019-09-04 09:40:00,17.78,17.79,17.76,17.77,49863.0,14.3752,14.3833,14.3591,14.3671,49863.0
2019-09-04 09:50:00,17.77,17.78,17.76,17.77,18744.0,14.3671,14.3752,14.3591,14.3671,18744.0
2019-09-04 10:00:00,17.77,17.79,17.77,17.77,48747.0,14.3671,14.3833,14.3671,14.3671,48747.0
2019-09-04 10:10:00,17.77,17.77,17.75,17.76,16383.0,14.3671,14.3671,14.351,14.3591,16383.0
2019-09-04 10:20:00,17.77,17.77,17.75,17.77,15039.0,14.3671,14.3671,14.351,14.3671,15039.0
2019-09-04 10:30:00,17.77,17.78,17.77,17.78,30243.0,14.3671,14.3752,14.3671,14.3752,30243.0
2019-09-04 10:40:00,17.77,17.77,17.76,17.77,51276.0,14.3671,14.3671,14.3591,14.3671,51276.0
2019-09-04 10:50:00,17.78,17.79,17.78,17.78,9765.0,14.3752,14.3833,14.3752,14.3752,9765.0
2019-09-04 11:00:00,17.79,17.79,17.78,17.78,8292.0,14.3833,14.3833,14.3752,14.3752,8292.0
2019-09-04 11:10:00,17.78,17.8,17.78,17.8,18816.0,14.3752,14.3914,14.3752,14.3914,18816.0
2019-09-04 11:20:00,17.8,17.81,17.79,17.81,21798.0,14.3914,14.3995,14.3833,14.3995,21798.0
2019-09-04 11:30:00,17.81,17.82,17.81,17.82,61386.0,14.3995,14.4076,14.3995,14.4076,61386.0
2019-09-04 11:40:00,17.82,17.82,17.82,17.82,18585.0,14.4076,14.4076,14.4076,14.4076,18585.0
2019-09-04 11:50:00,17.82,17.83,17.81,17.82,25263.0,14.4076,14.4157,14.3995,14.4076,25263.0
2019-09-04 12:00:00,17.82,17.82,17.81,17.81,18171.0,14.4076,14.4076,14.3995,14.3995,18171.0
2019-09-04 12:10:00,17.81,17.82,17.8,17.8,96504.0,14.3995,14.4076,14.3914,14.3914,96504.0
2019-09-04 12:20:00,17.8,17.81,17.8,17.81,73560.0,14.3914,14.3995,14.3914,14.3995,73560.0
2019-09-04 12:30:00,17.8,17.81,17.8,17.81,22065.0,14.3914,14.3995,14.3914,14.3995,22065.0
2019-09-04 12:40:00,17.81,17.82,17.81,17.82,6408.0,14.3995,14.4076,14.3995,14.4076,6408.0
2019-09-04 12:50:00,17.81,17.82,17.81,17.82,30723.0,14.3995,14.4076,14.3995,14.4076,30723.0
2019-09-04 13:00:00,17.81,17.83,17.81,17.82,36384.0,14.3995,14.4157,14.3995,14.4076,36384.0
2019-09-04 13:10:00,17.82,17.82,17.81,17.81,18519.0,14.4076,14.4076,14.3995,14.3995,18519.0
2019-09-04 13:20:00,17.82,17.83,17.81,17.82,19713.0,14.4076,14.4157,14.3995,14.4076,19713.0
2019-09-04 13:30:00,17.83,17.83,17.81,17.82,11322.0,14.4157,14.4157,14.3995,14.4076,11322.0
2019-09-04 13:40:00,17.81,17.81,17.81,17.81,28182.0,14.3995,14.3995,14.3995,14.3995,28182.0
2019-09-04 13:50:00,17.81,17.81,17.8,17.81,18624.0,14.3995,14.3995,14.3914,14.3995,18624.0
2019-09-04 14:00:00,17.81,17.82,17.81,17.81,30678.0,14.3995,14.4076,14.3995,14.3995,30678.0
2019-09-04 14:10:00,17.81,17.82,17.8,17.81,175401.0,14.3995,14.4076,14.3914,14.3995,175401.0
2019-09-04 14:20:00,17.82,17.82,17.81,17.82,16230.0,14.4076,14.4076,14.3995,14.4076,16230.0
2019-09-04 14:30:00,17.83,17.84,17.82,17.83,28632.0,14.4157,14.4237,14.4076,14.4157,28632.0
2019-09-04 14:40:00,17.83,17.84,17.83,17.84,65205.0,14.4157,14.4237,14.4157,14.4237,65205.0
2019-09-04 14:50:00,17.84,17.84,17.83,17.83,15567.0,14.4237,14.4237,14.4157,14.4157,15567.0
2019-09-04 15:00:00,17.84,17.84,17.84,17.84,128805.0,14.4237,14.4237,14.4237,14.4237,128805.0
2019-09-04 15:10:00,17.84,17.85,17.84,17.84,11553.0,14.4237,14.4318,14.4237,14.4237,11553.0
2019-09-04 15:20:00,17.85,17.85,17.84,17.85,22683.0,14.4318,14.4318,14.4237,14.4318,22683.0
2019-09-04 15:30:00,17.85,17.86,17.85,17.86,114222.0,14.4318,14.4399,14.4318,14.4399,114222.0
2019-09-04 15:40:00,17.86,17.86,17.85,17.85,40974.0,14.4399,14.4399,14.4318,14.4318,40974.0
2019-09-04 15:50:00,17.86,17.86,17.85,17.86,99096.0,14.4399,14.4399,14.4318,14.4399,99096.0
2019-09-05 09:30:00,18.02,18.09,18.02,18.09,282483.0,14.5693,14.6259,14.5693,14.6259,282483.0
2019-09-05 09:40:00,18.09,18.13,18.09,18.13,88239.0,14.6259,14.6582,14.6259,14.6582,88239.0
2019-09-05 09:50:00,18.13,18.15,18.13,18.13,30261.0,14.6582,14.6744,14.6582,14.6582,30261.0
2019-09-05 10:00:00,18.13,18.16,18.13,18.16,132975.0,14.6582,14.6825,14.6582,14.6825,132975.0
2019-09-05 10:10:00,18.16,18.19,18.16,18.19,121662.0,14.6825,14.7067,14.6825,14.7067,121662.0
2019-09-05 10:20:00,18.2,18.2,18.15,18.16,70167.0,14.7148,14.7148,14.6744,14.6825,70167.0
2019-09-05 10:30:00,18.16,18.18,18.15,18.17,63333.0,14.6825,14.6986,14.6744,14.6905,63333.0
2019-09-05 10:40:00,18.17,18.18,18.16,18.16,26769.0,14.6905,14.6986,14.6825,14.6825,26769.0
2019-09-05 10:50:00,18.16,18.17,18.14,18.15,17586.0,14.6825,14.6905,14.6663,14.6744,17586.0
2019-09-05 11:00:00,18.16,18.17,18.15,18.16,44229.0,14.6825,14.6905,14.6744,14.6825,44229.0
2019-09-05 11:10:00,18.16,18.17,18.14,18.14,19320.0,14.6825,14.6905,14.6663,14.6663,19320.0
2019-09-05 11:20:00,18.14,18.16,18.14,18.15,82383.0,14.6663,14.6825,14.6663,14.6744,82383.0
2019-09-05 11:30:00,18.15,18.17,18.15,18.17,22410.0,14.6744,14.6905,14.6744,14.6905,22410.0
2019-09-05 11:40:00,18.17,18.17,18.15,18.16,33876.0,14.6905,14.6905,14.6744,14.6825,33876.0
2019-09-05 11:50:00,18.16,18.16,18.14,18.15,51708.0,14.6825,14.6825,14.6663,14.6744,51708.0
2019-09-05 12:00:00,18.14,18.15,18.14,18.14,65133.0,14.6663,14.6744,14.6663,14.6663,65133.0
2019-09-05 12:10:00,18.14,18.15,18.14,18.14,25434.0,14.6663,14.6744,14.6663,14.6663,25434.0
2019-09-05 12:20:00,18.14,18.14,18.12,18.13,20499.0,14.6663,14.6663,14.6501,14.6582,20499.0
2019-09-05 12:30:00,18.13,18.13,18.12,18.13,119295.0,14.6582,14.6582,14.6501,14.6582,119295.0
2019-09-05 12:40:00,18.13,18.14,18.13,18.13,70107.0,14.6582,14.6663,14.6582,14.6582,70107.0
2019-09-05 12:50:00,18.13,18.15,18.13,18.14,96975.0,14.6582,14.6744,14.6582,14.6663,96975.0
2019-09-05 13:00:00,18.15,18.15,18.12,18.13,177996.0,14.6744,14.6744,14.6501,14.6582,177996.0
2019-09-05 13:10:00,18.13,18.14,18.13,18.13,39120.0,14.6582,14.6663,14.6582,14.6582,39120.0
2019-09-05 13:20:00,18.14,18.15,18.13,18.15,26226.0,14.6663,14.6744,14.6582,14.6744,26226.0
2019-09-05 13:30:00,18.15,18.15,18.13,18.14,23601.0,14.6744,14.6744,14.6582,14.6663,23601.0
2019-09-05 13:40:00,18.14,18.14,18.13,18.14,50298.0,14.6663,14.6663,14.6582,14.6663,50298.0
2019-09-05 13:50:00,18.13,18.14,18.13,18.14,18060.0,14.6582,14.6663,14.6582,14.6663,18060.0
2019-09-05 14:00:00,18.14,18.14,18.12,18.13,9405.0,14.6663,14.6663,14.6501,14.6582,9405.0
2019-09-05 14:10:00,18.13,18.14,18.12,18.14,22686.0,14.6582,14.6663,14.6501,14.6663,22686.0
2019-09-05 14:20:00,18.13,18.13,18.11,18.12,31311.0,14.6582,14.6582,14.642,14.6501,31311.0
2019-09-05 14:30:00,18.12,18.12,18.12,18.12,138603.0,14.6501,14.6501,14.6501,14.6501,138603.0
2019-09-05 14:40:00,18.12,18.13,18.12,18.13,46659.0,14.6501,14.6582,14.6501,14.6582,46659.0
2019-09-05 14:50:00,18.13,18.14,18.12,18.13,36813.0,14.6582,14.6663,14.6501,14.6582,36813.0
2019-09-05 15:00:00,18.13,18.15,18.13,18.13,79551.0,14.6582,14.6744,14.6582,14.6582,79551.0
2019-09-05 15:10:00,18.13,18.14,18.13,18.13,25818.0,14.6582,14.6663,14.6582,14.6582,25818.0
2019-09-05 15:20:00,18.13,18.15,18.13,18.15,64203.0,14.6582,14.6744,14.6582,14.6744,64203.0
2019-09-05 15:30:00,18.15,18.15,18.13,18.13,19389.0,14.6744,14.6744,14.6582,14.6582,19389.0
2019-09-05 15:40:00,18.14,18.14,18.11,18.11,108615.0,14.6663,14.6663,14.642,14.642,108615.0
2019-09-05 15:50:00,18.1,18.11,18.09,18.09,163086.0,14.6339,14.642,14.6259,14.6259,163086.0
2019-09-06 09:30:00,18.14,18.15,18.11,18.12,105930.0,14.6663,14.6744,14.642,14.6501,105930.0
2019-09-06 09:40:00,18.11,18.13,18.08,18.13,46557.0,14.642,14.6582,14.6178,14.6582,46557.0
2019-09-06 09:50:00,18.13,18.14,18.12,18.12,24420.0,14.6582,14.6663,14.6501,14.6501,24420.0
2019-09-06 10:00:00,18.13,18.14,18.12,18.12,62070.0,14.6582,14.6663,14.6501,14.6501,62070.0
2019-09-06 10:10:00,18.12,18.15,18.12,18.13,63606.0,14.6501,14.6744,14.6501,14.6582,63606.0
2019-09-06 10:20:00,18.14,18.15,18.13,18.15,20496.0,14.6663,14.6744,14.6582,14.6744,20496.0
2019-09-06 10:30:00,18.15,18.15,18.14,18.15,21468.0,14.6744,14.6744,14.6663,14.6744,21468.0
2019-09-06 10:40:00,18.15,18.16,18.15,18.16,19218.0,14.6744,14.6825,14.6744,14.6825,19218.0
2019-09-06 10:50:00,18.16,18.16,18.14,18.16,27459.0,14.6825,14.6825,14.6663,14.6825,27459.0
2019-09-06 11:00:00,18.16,18.16,18.15,18.16,25059.0,14.6825,14.6825,14.6744,14.6825,25059.0
2019-09-06 11:10:00,18.15,18.16,18.15,18.15,15966.0,14.6744,14.6825,14.6744,14.6744,15966.0
2019-09-06 11:20:00,18.16,18.16,18.16,18.16,19446.0,14.6825,14.6825,14.6825,14.6825,19446.0
2019-09-06 11:30:00,18.16,18.16,18.15,18.16,162024.0,14.6825,14.6825,14.6744,14.6825,162024.0
2019-09-06 11:40:00,18.15,18.16,18.15,18.16,39225.0,14.6744,14.6825,14.6744,14.6825,39225.0
2019-09-06 11:50:00,18.16,18.16,18.15,18.15,34593.0,14.6825,14.6825,14.6744,14.6744,34593.0
2019-09-06 12:00:00,18.15,18.16,18.15,18.16,37866.0,14.6744,14.6825,14.6744,14.6825,37866.0
2019-09-06 12:10:00,18.16,18.16,18.16,18.16,19401.0,14.6825,14.6825,14.6825,14.6825,19401.0
2019-09-06 12:20:00,18.17,18.17,18.16,18.16,41412.0,14.6905,14.6905,14.6825,14.6825,41412.0
2019-09-06 12:30:00,18.16,18.17,18.15,18.16,21858.0,14.6825,14.6905,14.6744,14.6825,21858.0
2019-09-06 12:40:00,18.16,18.17,18.15,18.15,24471.0,14.6825,14.6905,14.6744,14.6744,24471.0
2019-09-06 12:50:00,18.15,18.17,18.15,18.17,26730.0,14.6744,14.6905,14.6744,14.6905,26730.0
2019-09-06 13:00:00,18.17,18.17,18.17,18.17,13254.0,14.6905,14.6905,14.6905,14.6905,13254.0
2019-09-06 13:10:00,18.17,18.18,18.17,18.17,11217.0,14.6905,14.6986,14.6905,14.6905,11217.0
2019-09-06 13:20:00,18.17,18.18,18.17,18.17,55542.0,14.6905,14.6986,14.6905,14.6905,55542.0
2019-09-06 13:30:00,18.18,18.18,18.17,18.18,24987.0,14.6986,14.6986,14.6905,14.6986,24987.0
2019-09-06 13:40:00,18.17,18.17,18.17,18.17,17505.0,14.6905,14.6905,14.6905,14.6905,17505.0
2019-09-06 13:50:00,18.17,18.17,18.17,18.17,142431.0,14.6905,14.6905,14.6905,14.6905,142431.0
2019-09-06 14:00:00,18.17,18.17,18.16,18.16,22242.0,14.6905,14.6905,14.6825,14.6825,22242.0
2019-09-06 14:10:00,18.16,18.17,18.16,18.17,9285.0,14.6825,14.6905,14.6825,14.6905,9285.0
2019-09-06 14:20:00,18.17,18.17,18.16,18.17,49587.0,14.6905,14.6905,14.6825,14.6905,49587.0
2019-09-06 14:30:00,18.17,18.17,18.16,18.16,27531.0,14.6905,14.6905,14.6825,14.6825,27531.0
2019-09-06 14:40:00,18.16,18.16,18.15,18.16,19746.0,14.6825,14.6825,14.6744,14.6825,19746.0
2019-09-06 14:50:00,18.16,18.16,18.15,18.15,36300.0,14.6825,14.6825,14.6744,14.6744,36300.0
2019-09-06 15:00:00,18.15,18.16,18.15,18.16,36996.0,14.6744,14.6825,14.6744,14.6825,36996.0
2019-09-06 15:10:00,18.15,18.16,18.15,18.16,75759.0,14.6744,14.6825,14.6744,14.6825,75759.0
2019-09-06 15:20:00,18.16,18.18,18.16,18.18,29967.0,14.6825,14.6986,14.6825,14.6986,29967.0
2019-09-06 15:30:00,18.18,18.19,18.17,18.17,87669.0,14.6986,14.7067,14.6905,14.6905,87669.0
2019-09-06 15:40:00,18.17,18.17,18.15,18.16,171753.0,14.6905,14.6905,14.6744,14.6825,171753.0
2019-09-06 15:50:00,18.16,18.16,18.15,18.16,137316.0,14.6825,14.6825,14.6744,14.6825,137316.0
2019-09-09 09:30:00,18.23,18.23,18.18,18.2,164088.0,14.7391,14.7391,14.6986,14.7148,164088.0
2019-09-09 09:40:00,18.2,18.22,18.2,18.22,39120.0,14.7148,14.731,14.7148,14.731,39120.0
2019-09-09 09:50:00,18.22,18.23,18.21,18.22,27114.0,14.731,14.7391,14.7229,14.731,27114.0
2019-09-09 10:00:00,18.23,18.25,18.22,18.25,78921.0,14.7391,14.7552,14.731,14.7552,78921.0
2019-09-09 10:10:00,18.25,18.27,18.25,18.27,44949.0,14.7552,14.7714,14.7552,14.7714,44949.0
2019-09-09 10:20:00,18.27,18.27,18.26,18.26,71964.0,14.7714,14.7714,14.7633,14.7633,71964.0
2019-09-09 10:30:00,18.26,18.27,18.25,18.26,70821.0,14.7633,14.7714,14.7552,14.7633,70821.0
2019-09-09 10:40:00,18.26,18.27,18.26,18.26,11838.0,14.7633,14.7714,14.7633,14.7633,11838.0
2019-09-09 10:50:00,18.26,18.27,18.26,18.27,22908.0,14.7633,14.7714,14.7633,14.7714,22908.0
2019-09-09 11:00:00,18.27,18.27,18.26,18.26,71439.0,14.7714,14.7714,14.7633,14.7633,71439.0
2019-09-09 11:10:00,18.27,18.28,18.26,18.26,33873.0,14.7714,14.7795,14.7633,14.7633,33873.0
2019-09-09 11:20:00,18.26,18.26,18.25,18.25,27438.0,14.7633,14.7633,14.7552,14.7552,27438.0
2019-09-09 11:30:00,18.25,18.26,18.25,18.25,43506.0,14.7552,14.7633,14.7552,14.7552,43506.0
2019-09-09 11:40:00,18.24,18.25,18.24,18.25,21099.0,14.7471,14.7552,14.7471,14.7552,21099.0
2019-09-09 11:50:00,18.25,18.26,18.25,18.26,19881.0,14.7552,14.7633,14.7552,14.7633,19881.0
2019-09-09 12:00:00,18.26,18.26,18.25,18.25,14280.0,14.7633,14.7633,14.7552,14.7552,14280.0
2019-09-09 12:10:00,18.26,18.26,18.24,18.24,150540.0,14.7633,14.7633,14.7471,14.7471,150540.0
2019-09-09 12:20:00,18.25,18.25,18.22,18.23,42897.0,14.7552,14.7552,14.731,14.7391,42897.0
2019-09-09 12:30:00,18.23,18.23,18.2,18.21,21858.0,14.7391,14.7391,14.7148,14.7229,21858.0
2019-09-09 12:40:00,18.22,18.23,18.22,18.23,10512.0,14.731,14.7391,14.731,14.7391,10512.0
2019-09-09 12:50:00,18.22,18.25,18.22,18.24,15543.0,14.731,14.7552,14.731,14.7471,15543.0
2019-09-09 13:00:00,18.24,18.25,18.24,18.24,4203.0,14.7471,14.7552,14.7471,14.7471,4203.0
2019-09-09 13:10:00,18.25,18.25,18.24,18.24,12771.0,14.7552,14.7552,14.7471,14.7471,12771.0
2019-09-09 13:20:00,18.24,18.24,18.23,18.23,10176.0,14.7471,14.7471,14.7391,14.7391,10176.0
2019-09-09 13:30:00,18.23,18.23,18.21,18.23,42738.0,14.7391,14.7391,14.7229,14.7391,42738.0
2019-09-09 13:40:00,18.23,18.23,18.22,18.23,26205.0,14.7391,14.7391,14.731,14.7391,26205.0
2019-09-09 13:50:00,18.24,18.24,18.23,18.24,4680.0,14.7471,14.7471,14.7391,14.7471,4680.0
2019-09-09 14:00:00,18.24,18.25,18.24,18.24,10902.0,14.7471,14.7552,14.7471,14.7471,10902.0
2019-09-09 14:10:00,18.24,18.25,18.23,18.25,11046.0,14.7471,14.7552,14.7391,14.7552,11046.0
2019-09-09 14:20:00,18.24,18.24,18.23,18.24,19410.0,14.7471,14.7471,14.7391,14.7471,19410.0
2019-09-09 14:30:00,18.24,18.25,18.23,18.25,42192.0,14.7471,14.7552,14.7391,14.7552,42192.0
2019-09-09 14:40:00,18.25,18.25,18.24,18.25,25938.0,14.7552,14.7552,14.7471,14.7552,25938.0
2019-09-09 14:50:00,18.25,18.25,18.24,18.24,207327.0,14.7552,14.7552,14.7471,14.7471,207327.0
2019-09-09 15:00:00,18.24,18.26,18.24,18.25,52752.0,14.7471,14.7633,14.7471,14.7552,52752.0
2019-09-09 15:10:00,18.25,18.26,18.25,18.26,31260.0,14.7552,14.7633,14.7552,14.7633,31260.0
2019-09-09 15:20:00,18.26,18.26,18.25,18.26,57198.0,14.7633,14.7633,14.7552,14.7633,57198.0
2019-09-09 15:30:00,18.26,18.27,18.25,18.27,27876.0,14.7633,14.7714,14.7552,14.7714,27876.0
2019-09-09 15:40:00,18.27,18.27,18.26,18.27,29649.0,14.7714,14.7714,14.7633,14.7714,29649.0
2019-09-09 15:50:00,18.27,18.28,18.26,18.27,177687.0,14.7714,14.7795,14.7633,14.7714,177687.0
2019-09-10 09:30:00,18.23,18.27,18.23,18.24,69051.0,14.7391,14.7714,14.7391,14.7471,69051.0
2019-09-10 09:40:00,18.22,18.26,18.21,18.25,87999.0,14.731,14.7633,14.7229,14.7552,87999.0
2019-09-10 09:50:00,18.26,18.26,18.24,18.26,31650.0,14.7633,14.7633,14.7471,14.7633,31650.0
2019-09-10 10:00:00,18.26,18.29,18.26,18.26,52824.0,14.7633,14.7876,14.7633,14.7633,52824.0
2019-09-10 10:10:00,18.26,18.26,18.25,18.25,29520.0,14.7633,14.7633,14.7552,14.7552,29520.0
2019-09-10 10:20:00,18.25,18.26,18.24,18.25,46491.0,14.7552,14.7633,14.7471,14.7552,46491.0
2019-09-10 10:30:00,18.26,18.26,18.23,18.23,38298.0,14.7633,14.7633,14.7391,14.7391,38298.0
2019-09-10 10:40:00,18.23,18.24,18.23,18.23,24384.0,14.7391,14.7471,14.7391,14.7391,24384.0
2019-09-10 10:50:00,18.24,18.24,18.22,18.23,14052.0,14.7471,14.7471,14.731,14.7391,14052.0
2019-09-10 11:00:00,18.23,18.24,18.23,18.23,25191.0,14.7391,14.7471,14.7391,14.7391,25191.0
2019-09-10 11:10:00,18.23,18.24,18.23,18.23,16350.0,14.7391,14.7471,14.7391,14.7391,16350.0
2019-09-10 11:20:00,18.24,18.24,18.23,18.23,23541.0,14.7471,14.7471,14.7391,14.7391,23541.0
2019-09-10 11:30:00,18.24,18.24,18.23,18.24,6201.0,14.7471,14.7471,14.7391,14.7471,6201.0
2019-09-10 11:40:00,18.24,18.28,18.24,18.28,11514.0,14.7471,14.7795,14.7471,14.7795,11514.0
2019-09-10 11:50:00,18.28,18.3,18.28,18.29,207684.0,14.7795,14.7956,14.7795,14.7876,207684.0
2019-09-10 12:00:00,18.29,18.29,18.25,18.27,53283.0,14.7876,14.7876,14.7552,14.7714,53283.0
2019-09-10 12:10:00,18.27,18.29,18.27,18.29,8172.0,14.7714,14.7876,14.7714,14.7876,8172.0
2019-09-10 12:20:00,18.3,18.31,18.3,18.31,27093.0,14.7956,14.8037,14.7956,14.8037,27093.0
2019-09-10 12:30:00,18.32,18.32,18.31,18.32,7632.0,14.8118,14.8118,14.8037,14.8118,7632.0
2019-09-10 12:40:00,18.31,18.33,18.31,18.33,23031.0,14.8037,14.8199,14.8037,14.8199,23031.0
2019-09-10 12:50:00,18.33,18.33,18.32,18.32,27240.0,14.8199,14.8199,14.8118,14.8118,27240.0
2019-09-10 13:00:00,18.32,18.32,18.31,18.31,68865.0,14.8118,14.8118,14.8037,14.8037,68865.0
2019-09-10 13:10:00,18.31,18.32,18.29,18.3,92676.0,14.8037,14.8118,14.7876,14.7956,92676.0
2019-09-10 13:20:00,18.31,18.32,18.31,18.32,93354.0,14.8037,14.8118,14.8037,14.8118,93354.0
2019-09-10 13:30:00,18.32,18.33,18.32,18.33,17673.0,14.8118,14.8199,14.8118,14.8199,17673.0
2019-09-10 13:40:00,18.32,18.33,18.32,18.33,11577.0,14.8118,14.8199,14.8118,14.8199,11577.0
2019-09-10 13:50:00,18.33,18.34,18.33,18.33,36654.0,14.8199,14.828,14.8199,14.8199,36654.0
2019-09-10 14:00:00,18.33,18.33,18.31,18.32,26157.0,14.8199,14.8199,14.8037,14.8118,26157.0
2019-09-10 14:10:00,18.32,18.32,18.31,18.31,39828.0,14.8118,14.8118,14.8037,14.8037,39828.0
2019-09-10 14:20:00,18.31,18.32,18.31,18.31,14937.0,14.8037,14.8118,14.8037,14.8037,14937.0
2019-09-10 14:30:00,18.31,18.33,18.31,18.32,37590.0,14.8037,14.8199,14.8037,14.8118,37590.0
2019-09-10 14:40:00,18.32,18.32,18.31,18.31,11733.0,14.8118,14.8118,14.8037,14.8037,11733.0
2019-09-10 14:50:00,18.3,18.32,18.3,18.32,49281.0,14.7956,14.8118,14.7956,14.8118,49281.0
2019-09-10 15:00:00,18.32,18.33,18.32,18.32,26802.0,14.8118,14.8199,14.8118,14.8118,26802.0
2019-09-10 15:10:00,18.32,18.33,18.32,18.33,24261.0,14.8118,14.8199,14.8118,14.8199,24261.0
2019-09-10 15:20:00,18.32,18.32,18.31,18.32,35928.0,14.8118,14.8118,14.8037,14.8118,35928.0
2019-09-10 15:30:00,18.32,18.33,18.32,18.32,36804.0,14.8118,14.8199,14.8118,14.8118,36804.0
2019-09-10 15:40:00,18.32,18.35,18.32,18.34,139395.0,14.8118,14.8361,14.8118,14.828,139395.0
2019-09-10 15:50:00,18.34,18.4,18.34,18.39,244812.0,14.828,14.8765,14.828,14.8684,244812.0
2019-09-11 09:30:00,18.42,18.42,18.32,18.35,117207.0,14.8927,14.8927,14.8118,14.8361,117207.0
2019-09-11 09:40:00,18.36,18.44,18.36,18.43,78288.0,14.8442,14.9088,14.8442,14.9008,78288.0
2019-09-11 09:50:00,18.44,18.44,18.41,18.41,30129.0,14.9088,14.9088,14.8846,14.8846,30129.0
2019-09-11 10:00:00,18.41,18.43,18.41,18.42,42840.0,14.8846,14.9008,14.8846,14.8927,42840.0
2019-09-11 10:10:00,18.43,18.44,18.42,18.43,81717.0,14.9008,14.9088,14.8927,14.9008,81717.0
2019-09-11 10:20:00,18.43,18.44,18.43,18.44,17382.0,14.9008,14.9088,14.9008,14.9088,17382.0
2019-09-11 10:30:00,18.44,18.46,18.44,18.45,32634.0,14.9088,14.925,14.9088,14.9169,32634.0
2019-09-11 10:40:00,18.45,18.45,18.44,18.44,12135.0,14.9169,14.9169,14.9088,14.9088,12135.0
2019-09-11 10:50:00,18.44,18.46,18.44,18.46,30183.0,14.9088,14.925,14.9088,14.925,30183.0
2019-09-11 11:00:00,18.45,18.46,18.44,18.45,38949.0,14.9169,14.925,14.9088,14.9169,38949.0
2019-09-11 11:10:00,18.45,18.45,18.43,18.44,18465.0,14.9169,14.9169,14.9008,14.9088,18465.0
2019-09-11 11:20:00,18.43,18.44,18.42,18.42,24636.0,14.9008,14.9088,14.8927,14.8927,24636.0
2019-09-11 11:30:00,18.43,18.45,18.43,18.44,56697.0,14.9008,14.9169,14.9008,14.9088,56697.0
2019-09-11 11:40:00,18.43,18.43,18.41,18.42,51051.0,14.9008,14.9008,14.8846,14.8927,51051.0
2019-09-11 11:50:00,18.42,18.43,18.41,18.43,13713.0,14.8927,14.9008,14.8846,14.9008,13713.0
2019-09-11 12:00:00,18.43,18.44,18.43,18.43,22125.0,14.9008,14.9088,14.9008,14.9008,22125.0
2019-09-11 12:10:00,18.44,18.44,18.42,18.43,33924.0,14.9088,14.9088,14.8927,14.9008,33924.0
2019-09-11 12:20:00,18.43,18.43,18.42,18.43,26889.0,14.9008,14.9008,14.8927,14.9008,26889.0
2019-09-11 12:30:00,18.43,18.43,18.42,18.43,18090.0,14.9008,14.9008,14.8927,14.9008,18090.0
2019-09-11 12:40:00,18.42,18.43,18.42,18.43,17247.0,14.8927,14.9008,14.8927,14.9008,17247.0
2019-09-11 12:50:00,18.43,18.45,18.43,18.44,116943.0,14.9008,14.9169,14.9008,14.9088,116943.0
2019-09-11 13:00:00,18.44,18.45,18.43,18.44,11349.0,14.9088,14.9169,14.9008,14.9088,11349.0
2019-09-11 13:10:00,18.44,18.44,18.43,18.43,45006.0,14.9088,14.9088,14.9008,14.9008,45006.0
2019-09-11 13:20:00,18.44,18.45,18.44,18.44,19908.0,14.9088,14.9169,14.9088,14.9088,19908.0
2019-09-11 13:30:00,18.44,18.45,18.44,18.45,12693.0,14.9088,14.9169,14.9088,14.9169,12693.0
2019-09-11 13:40:00,18.45,18.46,18.45,18.45,15066.0,14.9169,14.925,14.9169,14.9169,15066.0
2019-09-11 13:50:00,18.45,18.46,18.44,18.44,148989.0,14.9169,14.925,14.9088,14.9088,148989.0
2019-09-11 14:00:00,18.44,18.45,18.44,18.45,15708.0,14.9088,14.9169,14.9088,14.9169,15708.0
2019-09-11 14:10:00,18.44,18.45,18.44,18.44,17286.0,14.9088,14.9169,14.9088,14.9088,17286.0
2019-09-11 14:20:00,18.44,18.45,18.44,18.45,17166.0,14.9088,14.9169,14.9088,14.9169,17166.0
2019-09-11 14:30:00,18.45,18.46,18.45,18.46,45192.0,14.9169,14.925,14.9169,14.925,45192.0
2019-09-11 14:40:00,18.46,18.46,18.45,18.46,34992.0,14.925,14.925,14.9169,14.925,34992.0
2019-09-11 14:50:00,18.46,18.46,18.45,18.46,35577.0,14.925,14.925,14.9169,14.925,35577.0
2019-09-11 15:00:00,18.46,18.47,18.46,18.47,34356.0,14.925,14.9331,14.925,14.9331,34356.0
2019-09-11 15:10:00,18.47,18.48,18.47,18.48,54792.0,14.9331,14.9412,14.9331,14.9412,54792.0
2019-09-11 15:20:00,18.48,18.48,18.47,18.48,31488.0,14.9412,14.9412,14.9331,14.9412,31488.0
2019-09-11 15:30:00,18.48,18.49,18.48,18.49,101988.0,14.9412,14.9493,14.9412,14.9493,101988.0
2019-09-11 15:40:00,18.48,18.49,18.47,18.48,94542.0,14.9412,14.9493,14.9331,14.9412,94542.0
2019-09-11 15:50:00,18.49,18.53,18.49,18.52,208905.0,14.9493,14.9816,14.9493,14.9735,208905.0
2019-09-12 09:30:00,18.58,18.58,18.52,18.54,124056.0,15.022,15.022,14.9735,14.9897,124056.0
2019-09-12 09:40:00,18.54,18.55,18.49,18.49,82143.0,14.9897,14.9978,14.9493,14.9493,82143.0
2019-09-12 09:50:00,18.48,18.51,18.47,18.51,43314.0,14.9412,14.9654,14.9331,14.9654,43314.0
2019-09-12 10:00:00,18.5,18.53,18.5,18.53,41394.0,14.9574,14.9816,14.9574,14.9816,41394.0
2019-09-12 10:10:00,18.52,18.62,18.52,18.58,243201.0,14.9735,15.0544,14.9735,15.022,243201.0
2019-09-12 10:20:00,18.6,18.61,18.59,18.61,42216.0,15.0382,15.0463,15.0301,15.0463,42216.0
2019-09-12 10:30:00,18.61,18.61,18.58,18.59,60714.0,15.0463,15.0463,15.022,15.0301,60714.0
2019-09-12 10:40:00,18.6,18.6,18.59,18.59,23694.0,15.0382,15.0382,15.0301,15.0301,23694.0
2019-09-12 10:50:00,18.59,18.6,18.51,18.52,108060.0,15.0301,15.0382,14.9654,14.9735,108060.0
2019-09-12 11:00:00,18.52,18.53,18.51,18.53,19935.0,14.9735,14.9816,14.9654,14.9816,19935.0
2019-09-12 11:10:00,18.53,18.56,18.53,18.56,28671.0,14.9816,15.0059,14.9816,15.0059,28671.0
2019-09-12 11:20:00,18.56,18.58,18.56,18.58,14853.0,15.0059,15.022,15.0059,15.022,14853.0
2019-09-12 11:30:00,18.57,18.58,18.56,18.57,24564.0,15.0139,15.022,15.0059,15.0139,24564.0
2019-09-12 11:40:00,18.57,18.6,18.57,18.6,38157.0,15.0139,15.0382,15.0139,15.0382,38157.0
2019-09-12 11:50:00,18.6,18.6,18.59,18.6,21312.0,15.0382,15.0382,15.0301,15.0382,21312.0
2019-09-12 12:00:00,18.6,18.6,18.59,18.59,23163.0,15.0382,15.0382,15.0301,15.0301,23163.0
2019-09-12 12:10:00,18.6,18.6,18.58,18.58,54561.0,15.0382,15.0382,15.022,15.022,54561.0
2019-09-12 12:20:00,18.58,18.6,18.58,18.59,131739.0,15.022,15.0382,15.022,15.0301,131739.0
2019-09-12 12:30:00,18.59,18.6,18.59,18.6,23184.0,15.0301,15.0382,15.0301,15.0382,23184.0
2019-09-12 12:40:00,18.6,18.61,18.6,18.61,33894.0,15.0382,15.0463,15.0382,15.0463,33894.0
2019-09-12 12:50:00,18.61,18.62,18.61,18.62,96240.0,15.0463,15.0544,15.0463,15.0544,96240.0
2019-09-12 13:00:00,18.62,18.64,18.62,18.62,36855.0,15.0544,15.0705,15.0544,15.0544,36855.0
2019-09-12 13:10:00,18.63,18.63,18.62,18.62,35817.0,15.0625,15.0625,15.0544,15.0544,35817.0
2019-09-12 13:20:00,18.62,18.62,18.61,18.62,33717.0,15.0544,15.0544,15.0463,15.0544,33717.0
2019-09-12 13:30:00,18.62,18.63,18.61,18.62,13449.0,15.0544,15.0625,15.0463,15.0544,13449.0
2019-09-12 13:40:00,18.62,18.63,18.62,18.63,19989.0,15.0544,15.0625,15.0544,15.0625,19989.0
2019-09-12 13:50:00,18.63,18.64,18.63,18.63,22731.0,15.0625,15.0705,15.0625,15.0625,22731.0
2019-09-12 14:00:00,18.62,18.62,18.62,18.62,41208.0,15.0544,15.0544,15.0544,15.0544,41208.0
2019-09-12 14:10:00,18.62,18.63,18.62,18.62,29751.0,15.0544,15.0625,15.0544,15.0544,29751.0
2019-09-12 14:20:00,18.62,18.62,18.61,18.62,29274.0,15.0544,15.0544,15.0463,15.0544,29274.0
2019-09-12 14:30:00,18.62,18.64,18.62,18.63,31974.0,15.0544,15.0705,15.0544,15.0625,31974.0
2019-09-12 14:40:00,18.64,18.64,18.63,18.64,38277.0,15.0705,15.0705,15.0625,15.0705,38277.0
2019-09-12 14:50:00,18.64,18.64,18.63,18.63,89142.0,15.0705,15.0705,15.0625,15.0625,89142.0
2019-09-12 15:00:00,18.63,18.63,18.61,18.62,29271.0,15.0625,15.0625,15.0463,15.0544,29271.0
2019-09-12 15:10:00,18.62,18.62,18.61,18.61,19014.0,15.0544,15.0544,15.0463,15.0463,19014.0
2019-09-12 15:20:00,18.61,18.63,18.61,18.62,26775.0,15.0463,15.0625,15.0463,15.0544,26775.0
2019-09-12 15:30:00,18.62,18.63,18.61,18.61,28410.0,15.0544,15.0625,15.0463,15.0463,28410.0
2019-09-12 15:40:00,18.61,18.61,18.6,18.6,59301.0,15.0463,15.0463,15.0382,15.0382,59301.0
2019-09-12 15:50:00,18.6,18.6,18.57,18.59,179463.0,15.0382,15.0382,15.0139,15.0301,179463.0
2019-09-13 09:30:00,18.61,18.64,18.61,18.63,145521.0,15.0463,15.0705,15.0463,15.0625,145521.0
2019-09-13 09:40:00,18.64,18.64,18.6,18.62,69690.0,15.0705,15.0705,15.0382,15.0544,69690.0
2019-09-13 09:50:00,18.63,18.63,18.59,18.6,33612.0,15.0625,15.0625,15.0301,15.0382,33612.0
2019-09-13 10:00:00,18.59,18.6,18.57,18.57,50928.0,15.0301,15.0382,15.0139,15.0139,50928.0
2019-09-13 10:10:00,18.57,18.59,18.56,18.58,40005.0,15.0139,15.0301,15.0059,15.022,40005.0
2019-09-13 10:20:00,18.59,18.61,18.59,18.6,39495.0,15.0301,15.0463,15.0301,15.0382,39495.0
2019-09-13 10:30:00,18.59,18.6,18.58,18.58,28476.0,15.0301,15.0382,15.022,15.022,28476.0
2019-09-13 10:40:00,18.57,18.59,18.57,18.59,33414.0,15.0139,15.0301,15.0139,15.0301,33414.0
2019-09-13 10:50:00,18.59,18.59,18.58,18.59,38049.0,15.0301,15.0301,15.022,15.0301,38049.0
2019-09-13 11:00:00,18.59,18.61,18.58,18.6,49497.0,15.0301,15.0463,15.022,15.0382,49497.0
2019-09-13 11:10:00,18.6,18.61,18.6,18.6,48129.0,15.0382,15.0463,15.0382,15.0382,48129.0
2019-09-13 11:20:00,18.6,18.6,18.58,18.59,50055.0,15.0382,15.0382,15.022,15.0301,50055.0
2019-09-13 11:30:00,18.59,18.6,18.58,18.58,26853.0,15.0301,15.0382,15.022,15.022,26853.0
2019-09-13 11:40:00,18.59,18.6,18.58,18.6,36930.0,15.0301,15.0382,15.022,15.0382,36930.0
2019-09-13 11:50:00,18.6,18.6,18.59,18.59,21777.0,15.0382,15.0382,15.0301,15.0301,21777.0
2019-09-13 12:00:00,18.58,18.6,18.58,18.6,47112.0,15.022,15.0382,15.022,15.0382,47112.0
2019-09-13 12:10:00,18.6,18.6,18.59,18.6,72240.0,15.0382,15.0382,15.0301,15.0382,72240.0
2019-09-13 12:20:00,18.6,18.6,18.58,18.58,37479.0,15.0382,15.0382,15.022,15.022,37479.0
2019-09-13 12:30:00,18.58,18.61,18.58,18.6,16656.0,15.022,15.0463,15.022,15.0382,16656.0
2019-09-13 12:40:00,18.6,18.6,18.58,18.58,13191.0,15.0382,15.0382,15.022,15.022,13191.0
2019-09-13 12:50:00,18.59,18.59,18.58,18.58,11610.0,15.0301,15.0301,15.022,15.022,11610.0
2019-09-13 13:00:00,18.58,18.58,18.58,18.58,110028.0,15.022,15.022,15.022,15.022,110028.0
2019-09-13 13:10:00,18.58,18.59,18.58,18.59,30096.0,15.022,15.0301,15.022,15.0301,30096.0
2019-09-13 13:20:00,18.58,18.58,18.57,18.57,19347.0,15.022,15.022,15.0139,15.0139,19347.0
2019-09-13 13:30:00,18.58,18.58,18.56,18.57,32175.0,15.022,15.022,15.0059,15.0139,32175.0
2019-09-13 13:40:00,18.56,18.57,18.55,18.57,21945.0,15.0059,15.0139,14.9978,15.0139,21945.0
2019-09-13 13:50:00,18.58,18.58,18.56,18.56,26580.0,15.022,15.022,15.0059,15.0059,26580.0
2019-09-13 14:00:00,18.56,18.57,18.56,18.57,11571.0,15.0059,15.0139,15.0059,15.0139,11571.0
2019-09-13 14:10:00,18.57,18.57,18.55,18.55,14853.0,15.0139,15.0139,14.9978,14.9978,14853.0
2019-09-13 14:20:00,18.55,18.56,18.55,18.56,34770.0,14.9978,15.0059,14.9978,15.0059,34770.0
2019-09-13 14:30:00,18.56,18.57,18.56,18.57,33378.0,15.0059,15.0139,15.0059,15.0139,33378.0
2019-09-13 14:40:00,18.56,18.57,18.55,18.56,38385.0,15.0059,15.0139,14.9978,15.0059,38385.0
2019-09-13 14:50:00,18.56,18.56,18.55,18.55,32193.0,15.0059,15.0059,14.9978,14.9978,32193.0
2019-09-13 15:00:00,18.55,18.55,18.54,18.54,41073.0,14.9978,14.9978,14.9897,14.9897,41073.0
2019-09-13 15:10:00,18.54,18.55,18.53,18.54,69771.0,14.9897,14.9978,14.9816,14.9897,69771.0
2019-09-13 15:20:00,18.54,18.55,18.53,18.55,29664.0,14.9897,14.9978,14.9816,14.9978,29664.0
2019-09-13 15:30:00,18.55,18.56,18.54,18.55,42186.0,14.9978,15.0059,14.9897,14.9978,42186.0
2019-09-13 15:40:00,18.55,18.57,18.54,18.56,64116.0,14.9978,15.0139,14.9897,15.0059,64116.0
2019-09-13 15:50:00,18.57,18.57,18.54,18.55,389154.0,15.0139,15.0139,14.9897,14.9978,389154.0
2019-09-16 09:30:00,18.47,18.48,18.43,18.46,140364.0,14.9331,14.9412,14.9008,14.925,140364.0
2019-09-16 09:40:00,18.45,18.46,18.43,18.45,50355.0,14.9169,14.925,14.9008,14.9169,50355.0
2019-09-16 09:50:00,18.47,18.49,18.47,18.49,23856.0,14.9331,14.9493,14.9331,14.9493,23856.0
2019-09-16 10:00:00,18.48,18.48,18.47,18.47,9507.0,14.9412,14.9412,14.9331,14.9331,9507.0
2019-09-16 10:10:00,18.47,18.48,18.46,18.47,34905.0,14.9331,14.9412,14.925,14.9331,34905.0
2019-09-16 10:20:00,18.46,18.48,18.45,18.46,59676.0,14.925,14.9412,14.9169,14.925,59676.0
2019-09-16 10:30:00,18.45,18.46,18.44,18.45,12912.0,14.9169,14.925,14.9088,14.9169,12912.0
2019-09-16 10:40:00,18.44,18.45,18.44,18.44,19824.0,14.9088,14.9169,14.9088,14.9088,19824.0
2019-09-16 10:50:00,18.45,18.46,18.44,18.45,151779.0,14.9169,14.925,14.9088,14.9169,151779.0
2019-09-16 11:00:00,18.45,18.47,18.45,18.47,17823.0,14.9169,14.9331,14.9169,14.9331,17823.0
2019-09-16 11:10:00,18.47,18.48,18.47,18.47,10473.0,14.9331,14.9412,14.9331,14.9331,10473.0
2019-09-16 11:20:00,18.47,18.47,18.46,18.46,16404.0,14.9331,14.9331,14.925,14.925,16404.0
2019-09-16 11:30:00,18.46,18.46,18.43,18.43,44304.0,14.925,14.925,14.9008,14.9008,44304.0
2019-09-16 11:40:00,18.43,18.43,18.41,18.42,12582.0,14.9008,14.9008,14.8846,14.8927,12582.0
2019-09-16 11:50:00,18.41,18.42,18.39,18.39,57783.0,14.8846,14.8927,14.8684,14.8684,57783.0
2019-09-16 12:00:00,18.39,18.41,18.39,18.4,34734.0,14.8684,14.8846,14.8684,14.8765,34734.0
2019-09-16 12:10:00,18.4,18.41,18.4,18.4,37428.0,14.8765,14.8846,14.8765,14.8765,37428.0
2019-09-16 12:20:00,18.4,18.41,18.4,18.41,43914.0,14.8765,14.8846,14.8765,14.8846,43914.0
2019-09-16 12:30:00,18.42,18.42,18.4,18.41,20460.0,14.8927,14.8927,14.8765,14.8846,20460.0
2019-09-16 12:40:00,18.41,18.42,18.4,18.41,28905.0,14.8846,14.8927,14.8765,14.8846,28905.0
2019-09-16 12:50:00,18.42,18.42,18.41,18.42,53202.0,14.8927,14.8927,14.8846,14.8927,53202.0
2019-09-16 13:00:00,18.42,18.43,18.41,18.43,8166.0,14.8927,14.9008,14.8846,14.9008,8166.0
2019-09-16 13:10:00,18.43,18.44,18.43,18.43,71937.0,14.9008,14.9088,14.9008,14.9008,71937.0
2019-09-16 13:20:00,18.43,18.44,18.43,18.43,64131.0,14.9008,14.9088,14.9008,14.9008,64131.0
2019-09-16 13:30:00,18.44,18.44,18.43,18.43,27750.0,14.9088,14.9088,14.9008,14.9008,27750.0
2019-09-16 13:40:00,18.43,18.43,18.43,18.43,15672.0,14.9008,14.9008,14.9008,14.9008,15672.0
2019-09-16 13:50:00,18.43,18.43,18.42,18.43,108351.0,14.9008,14.9008,14.8927,14.9008,108351.0
2019-09-16 14:00:00,18.43,18.44,18.42,18.42,31143.0,14.9008,14.9088,14.8927,14.8927,31143.0
2019-09-16 14:10:00,18.43,18.43,18.42,18.43,17370.0,14.9008,14.9008,14.8927,14.9008,17370.0
2019-09-16 14:20:00,18.43,18.44,18.43,18.44,8934.0,14.9008,14.9088,14.9008,14.9088,8934.0
2019-09-16 14:30:00,18.44,18.44,18.43,18.43,21216.0,14.9088,14.9088,14.9008,14.9008,21216.0
2019-09-16 14:40:00,18.43,18.43,18.43,18.43,23925.0,14.9008,14.9008,14.9008,14.9008,23925.0
2019-09-16 14:50:00,18.43,18.44,18.43,18.44,9492.0,14.9008,14.9088,14.9008,14.9088,9492.0
2019-09-16 15:00:00,18.43,18.44,18.43,18.43,34365.0,14.9008,14.9088,14.9008,14.9008,34365.0
2019-09-16 15:10:00,18.43,18.45,18.43,18.44,43398.0,14.9008,14.9169,14.9008,14.9088,43398.0
2019-09-16 15:20:00,18.44,18.44,18.43,18.43,49992.0,14.9088,14.9088,14.9008,14.9008,49992.0
2019-09-16 15:30:00,18.43,18.44,18.42,18.43,18483.0,14.9008,14.9088,14.8927,14.9008,18483.0
2019-09-16 15:40:00,18.43,18.44,18.43,18.43,50439.0,14.9008,14.9088,14.9008,14.9008,50439.0
2019-09-16 15:50:00,18.44,18.44,18.43,18.44,51654.0,14.9088,14.9088,14.9008,14.9088,51654.0
2019-09-17 09:30:00,18.41,18.41,18.37,18.4,104727.0,14.8846,14.8846,14.8522,14.8765,104727.0
2019-09-17 09:40:00,18.39,18.41,18.37,18.38,25593.0,14.8684,14.8846,14.8522,14.8603,25593.0
2019-09-17 09:50:00,18.39,18.39,18.36,18.38,31653.0,14.8684,14.8684,14.8442,14.8603,31653.0
2019-09-17 10:00:00,18.39,18.39,18.37,18.38,31911.0,14.8684,14.8684,14.8522,14.8603,31911.0
2019-09-17 10:10:00,18.37,18.39,18.37,18.39,37941.0,14.8522,14.8684,14.8522,14.8684,37941.0
2019-09-17 10:20:00,18.39,18.41,18.38,18.4,13077.0,14.8684,14.8846,14.8603,14.8765,13077.0
2019-09-17 10:30:00,18.41,18.41,18.4,18.41,96786.0,14.8846,14.8846,14.8765,14.8846,96786.0
2019-09-17 10:40:00,18.41,18.41,18.39,18.4,23154.0,14.8846,14.8846,14.8684,14.8765,23154.0
2019-09-17 10:50:00,18.4,18.4,18.39,18.39,34386.0,14.8765,14.8765,14.8684,14.8684,34386.0
2019-09-17 11:00:00,18.39,18.41,18.39,18.41,32511.0,14.8684,14.8846,14.8684,14.8846,32511.0
2019-09-17 11:10:00,18.41,18.41,18.4,18.4,8181.0,14.8846,14.8846,14.8765,14.8765,8181.0
2019-09-17 11:20:00,18.4,18.42,18.4,18.41,18855.0,14.8765,14.8927,14.8765,14.8846,18855.0
2019-09-17 11:30:00,18.41,18.41,18.4,18.41,10443.0,14.8846,14.8846,14.8765,14.8846,10443.0
2019-09-17 11:40:00,18.41,18.41,18.4,18.41,10815.0,14.8846,14.8846,14.8765,14.8846,10815.0
2019-09-17 11:50:00,18.4,18.41,18.39,18.4,13452.0,14.8765,14.8846,14.8684,14.8765,13452.0
2019-09-17 12:00:00,18.4,18.41,18.39,18.39,20190.0,14.8765,14.8846,14.8684,14.8684,20190.0
2019-09-17 12:10:00,18.4,18.4,18.39,18.4,15387.0,14.8765,14.8765,14.8684,14.8765,15387.0
2019-09-17 12:20:00,18.4,18.4,18.39,18.39,39207.0,14.8765,14.8765,14.8684,14.8684,39207.0
2019-09-17 12:30:00,18.4,18.4,18.39,18.39,116649.0,14.8765,14.8765,14.8684,14.8684,116649.0
2019-09-17 12:40:00,18.39,18.39,18.39,18.39,17886.0,14.8684,14.8684,14.8684,14.8684,17886.0
2019-09-17 12:50:00,18.39,18.39,18.38,18.39,20526.0,14.8684,14.8684,14.8603,14.8684,20526.0
2019-09-17 13:00:00,18.39,18.4,18.39,18.4,12294.0,14.8684,14.8765,14.8684,14.8765,12294.0
2019-09-17 13:10:00,18.4,18.41,18.4,18.41,24789.0,14.8765,14.8846,14.8765,14.8846,24789.0
2019-09-17 13:20:00,18.41,18.41,18.4,18.4,39978.0,14.8846,14.8846,14.8765,14.8765,39978.0
2019-09-17 13:30:00,18.41,18.41,18.4,18.41,12840.0,14.8846,14.8846,14.8765,14.8846,12840.0
2019-09-17 13:40:00,18.4,18.41,18.4,18.41,20850.0,14.8765,14.8846,14.8765,14.8846,20850.0
2019-09-17 13:50:00,18.41,18.43,18.41,18.42,45774.0,14.8846,14.9008,14.8846,14.8927,45774.0
2019-09-17 14:00:00,18.43,18.43,18.41,18.42,28203.0,14.9008,14.9008,14.8846,14.8927,28203.0
2019-09-17 14:10:00,18.42,18.42,18.41,18.42,32319.0,14.8927,14.8927,14.8846,14.8927,32319.0
2019-09-17 14:20:00,18.42,18.42,18.41,18.41,10230.0,14.8927,14.8927,14.8846,14.8846,10230.0
2019-09-17 14:30:00,18.41,18.41,18.41,18.41,33693.0,14.8846,14.8846,14.8846,14.8846,33693.0
2019-09-17 14:40:00,18.41,18.42,18.41,18.42,13368.0,14.8846,14.8927,14.8846,14.8927,13368.0
2019-09-17 14:50:00,18.42,18.42,18.41,18.41,33834.0,14.8927,14.8927,14.8846,14.8846,33834.0
2019-09-17 15:00:00,18.42,18.42,18.41,18.42,47652.0,14.8927,14.8927,14.8846,14.8927,47652.0
2019-09-17 15:10:00,18.41,18.41,18.41,18.41,32451.0,14.8846,14.8846,14.8846,14.8846,32451.0
2019-09-17 15:20:00,18.41,18.42,18.41,18.42,33474.0,14.8846,14.8927,14.8846,14.8927,33474.0
2019-09-17 15:30:00,18.42,18.44,18.42,18.44,36678.0,14.8927,14.9088,14.8927,14.9088,36678.0
2019-09-17 15:40:00,18.44,18.45,18.44,18.45,33750.0,14.9088,14.9169,14.9088,14.9169,33750.0
2019-09-17 15:50:00,18.45,18.46,18.44,18.45,95487.0,14.9169,14.925,14.9088,14.9169,95487.0
2019-09-18 09:30:00,18.43,18.43,18.37,18.41,65943.0,14.9008,14.9008,14.8522,14.8846,65943.0
2019-09-18 09:40:00,18.4,18.41,18.39,18.41,21639.0,14.8765,14.8846,14.8684,14.8846,21639.0
2019-09-18 09:50:00,18.39,18.41,18.39,18.41,68556.0,14.8684,14.8846,14.8684,14.8846,68556.0
2019-09-18 10:00:00,18.41,18.41,18.4,18.41,41664.0,14.8846,14.8846,14.8765,14.8846,41664.0
2019-09-18 10:10:00,18.42,18.43,18.41,18.42,19404.0,14.8927,14.9008,14.8846,14.8927,19404.0
2019-09-18 10:20:00,18.41,18.42,18.41,18.42,34446.0,14.8846,14.8927,14.8846,14.8927,34446.0
2019-09-18 10:30:00,18.42,18.42,18.41,18.42,32781.0,14.8927,14.8927,14.8846,14.8927,32781.0
2019-09-18 10:40:00,18.41,18.42,18.41,18.41,21741.0,14.8846,14.8927,14.8846,14.8846,21741.0
2019-09-18 10:50:00,18.41,18.41,18.39,18.39,18309.0,14.8846,14.8846,14.8684,14.8684,18309.0
2019-09-18 11:00:00,18.39,18.39,18.38,18.39,13422.0,14.8684,14.8684,14.8603,14.8684,13422.0
2019-09-18 11:10:00,18.39,18.4,18.38,18.4,14826.0,14.8684,14.8765,14.8603,14.8765,14826.0
2019-09-18 11:20:00,18.4,18.4,18.38,18.38,17016.0,14.8765,14.8765,14.8603,14.8603,17016.0
2019-09-18 11:30:00,18.38,18.38,18.37,18.38,13545.0,14.8603,14.8603,14.8522,14.8603,13545.0
2019-09-18 11:40:00,18.38,18.38,18.38,18.38,10998.0,14.8603,14.8603,14.8603,14.8603,10998.0
2019-09-18 11:50:00,18.38,18.39,18.38,18.39,23481.0,14.8603,14.8684,14.8603,14.8684,23481.0
2019-09-18 12:00:00,18.4,18.4,18.39,18.39,13614.0,14.8765,14.8765,14.8684,14.8684,13614.0
2019-09-18 12:10:00,18.39,18.39,18.38,18.38,12294.0,14.8684,14.8684,14.8603,14.8603,12294.0
2019-09-18 12:20:00,18.39,18.39,18.38,18.39,11274.0,14.8684,14.8684,14.8603,14.8684,11274.0
2019-09-18 12:30:00,18.39,18.4,18.38,18.4,22518.0,14.8684,14.8765,14.8603,14.8765,22518.0
2019-09-18 12:40:00,18.39,18.4,18.39,18.4,6693.0,14.8684,14.8765,14.8684,14.8765,6693.0
2019-09-18 12:50:00,18.4,18.4,18.39,18.39,35346.0,14.8765,14.8765,14.8684,14.8684,35346.0
2019-09-18 13:00:00,18.39,18.39,18.39,18.39,24369.0,14.8684,14.8684,14.8684,14.8684,24369.0
2019-09-18 13:10:00,18.39,18.39,18.38,18.39,13794.0,14.8684,14.8684,14.8603,14.8684,13794.0
2019-09-18 13:20:00,18.39,18.39,18.37,18.37,122007.0,14.8684,14.8684,14.8522,14.8522,122007.0
2019-09-18 13:30:00,18.37,18.39,18.37,18.39,172569.0,14.8522,14.8684,14.8522,14.8684,172569.0
2019-09-18 13:40:00,18.39,18.39,18.38,18.39,33849.0,14.8684,14.8684,14.8603,14.8684,33849.0
2019-09-18 13:50:00,18.39,18.4,18.39,18.4,16443.0,14.8684,14.8765,14.8684,14.8765,16443.0
2019-09-18 14:00:00,18.39,18.42,18.34,18.37,80898.0,14.8684,14.8927,14.828,14.8522,80898.0
2019-09-18 14:10:00,18.36,18.36,18.29,18.3,100164.0,14.8442,14.8442,14.7876,14.7956,100164.0
2019-09-18 14:20:00,18.3,18.32,18.29,18.3,114219.0,14.7956,14.8118,14.7876,14.7956,114219.0
2019-09-18 14:30:00,18.3,18.31,18.28,18.29,54537.0,14.7956,14.8037,14.7795,14.7876,54537.0
2019-09-18 14:40:00,18.29,18.31,18.27,18.28,60123.0,14.7876,14.8037,14.7714,14.7795,60123.0
2019-09-18 14:50:00,18.31,18.33,18.31,18.31,20277.0,14.8037,14.8199,14.8037,14.8037,20277.0
2019-09-18 15:00:00,18.32,18.34,18.31,18.34,15795.0,14.8118,14.828,14.8037,14.828,15795.0
2019-09-18 15:10:00,18.34,18.37,18.34,18.37,155670.0,14.828,14.8522,14.828,14.8522,155670.0
2019-09-18 15:20:00,18.37,18.37,18.36,18.37,128742.0,14.8522,14.8522,14.8442,14.8522,128742.0
2019-09-18 15:30:00,18.38,18.43,18.37,18.42,94458.0,14.8603,14.9008,14.8522,14.8927,94458.0
2019-09-18 15:40:00,18.42,18.44,18.41,18.43,89370.0,14.8927,14.9088,14.8846,14.9008,89370.0
2019-09-18 15:50:00,18.42,18.44,18.41,18.43,66723.0,14.8927,14.9088,14.8846,14.9008,66723.0
2019-09-19 09:30:00,18.45,18.47,18.45,18.46,64974.0,14.9169,14.9331,14.9169,14.925,64974.0
2019-09-19 09:40:00,18.46,18.46,18.45,18.45,16905.0,14.925,14.925,14.9169,14.9169,16905.0
2019-09-19 09:50:00,18.45,18.46,18.44,18.45,25149.0,14.9169,14.925,14.9088,14.9169,25149.0
2019-09-19 10:00:00,18.46,18.46,18.45,18.45,23250.0,14.925,14.925,14.9169,14.9169,23250.0
2019-09-19 10:10:00,18.45,18.47,18.44,18.47,40818.0,14.9169,14.9331,14.9088,14.9331,40818.0
2019-09-19 10:20:00,18.47,18.47,18.45,18.45,27318.0,14.9331,14.9331,14.9169,14.9169,27318.0
2019-09-19 10:30:00,18.45,18.47,18.45,18.47,24504.0,14.9169,14.9331,14.9169,14.9331,24504.0
2019-09-19 10:40:00,18.47,18.47,18.46,18.47,23676.0,14.9331,14.9331,14.925,14.9331,23676.0
2019-09-19 10:50:00,18.47,18.47,18.45,18.46,24360.0,14.9331,14.9331,14.9169,14.925,24360.0
2019-09-19 11:00:00,18.46,18.47,18.45,18.46,27570.0,14.925,14.9331,14.9169,14.925,27570.0
2019-09-19 11:10:00,18.47,18.48,18.46,18.48,31260.0,14.9331,14.9412,14.925,14.9412,31260.0
2019-09-19 11:20:00,18.48,18.49,18.47,18.48,18273.0,14.9412,14.9493,14.9331,14.9412,18273.0
2019-09-19 11:30:00,18.48,18.49,18.48,18.49,85047.0,14.9412,14.9493,14.9412,14.9493,85047.0
2019-09-19 11:40:00,18.49,18.49,18.47,18.48,11583.0,14.9493,14.9493,14.9331,14.9412,11583.0
2019-09-19 11:50:00,18.47,18.48,18.47,18.48,33012.0,14.9331,14.9412,14.9331,14.9412,33012.0
2019-09-19 12:00:00,18.48,18.48,18.47,18.48,10212.0,14.9412,14.9412,14.9331,14.9412,10212.0
2019-09-19 12:10:00,18.48,18.49,18.47,18.47,13461.0,14.9412,14.9493,14.9331,14.9331,13461.0
2019-09-19 12:20:00,18.48,18.48,18.44,18.44,44016.0,14.9412,14.9412,14.9088,14.9088,44016.0
2019-09-19 12:30:00,18.44,18.46,18.44,18.46,18966.0,14.9088,14.925,14.9088,14.925,18966.0
2019-09-19 12:40:00,18.46,18.47,18.46,18.46,14478.0,14.925,14.9331,14.925,14.925,14478.0
2019-09-19 12:50:00,18.46,18.46,18.45,18.46,12585.0,14.925,14.925,14.9169,14.925,12585.0
2019-09-19 13:00:00,18.46,18.47,18.46,18.46,8574.0,14.925,14.9331,14.925,14.925,8574.0
2019-09-19 13:10:00,18.45,18.46,18.45,18.45,6543.0,14.9169,14.925,14.9169,14.9169,6543.0
2019-09-19 13:20:00,18.45,18.46,18.44,18.45,11055.0,14.9169,14.925,14.9088,14.9169,11055.0
2019-09-19 13:30:00,18.44,18.44,18.42,18.43,46620.0,14.9088,14.9088,14.8927,14.9008,46620.0
2019-09-19 13:40:00,18.43,18.43,18.41,18.43,120753.0,14.9008,14.9008,14.8846,14.9008,120753.0
2019-09-19 13:50:00,18.43,18.44,18.43,18.44,27471.0,14.9008,14.9088,14.9008,14.9088,27471.0
2019-09-19 14:00:00,18.44,18.45,18.44,18.44,11613.0,14.9088,14.9169,14.9088,14.9088,11613.0
2019-09-19 14:10:00,18.44,18.44,18.43,18.44,38802.0,14.9088,14.9088,14.9008,14.9088,38802.0
2019-09-19 14:20:00,18.43,18.44,18.42,18.43,19560.0,14.9008,14.9088,14.8927,14.9008,19560.0
2019-09-19 14:30:00,18.42,18.42,18.41,18.41,6294.0,14.8927,14.8927,14.8846,14.8846,6294.0
2019-09-19 14:40:00,18.41,18.42,18.4,18.41,20199.0,14.8846,14.8927,14.8765,14.8846,20199.0
2019-09-19 14:50:00,18.41,18.42,18.4,18.41,6045.0,14.8846,14.8927,14.8765,14.8846,6045.0
2019-09-19 15:00:00,18.41,18.41,18.4,18.4,18174.0,14.8846,14.8846,14.8765,14.8765,18174.0
2019-09-19 15:10:00,18.41,18.41,18.39,18.41,8739.0,14.8846,14.8846,14.8684,14.8846,8739.0
2019-09-19 15:20:00,18.41,18.42,18.41,18.41,10479.0,14.8846,14.8927,14.8846,14.8846,10479.0
2019-09-19 15:30:00,18.4,18.4,18.38,18.4,33507.0,14.8765,14.8765,14.8603,14.8765,33507.0
2019-09-19 15:40:00,18.4,18.4,18.37,18.37,48777.0,14.8765,14.8765,14.8522,14.8522,48777.0
2019-09-19 15:50:00,18.37,18.39,18.36,18.38,58722.0,14.8522,14.8684,14.8442,14.8603,58722.0
2019-09-20 09:30:00,18.42,18.44,18.41,18.43,54813.0,14.8927,14.9088,14.8846,14.9008,54813.0
2019-09-20 09:40:00,18.43,18.44,18.41,18.41,14787.0,14.9008,14.9088,14.8846,14.8846,14787.0
2019-09-20 09:50:00,18.41,18.43,18.41,18.43,8700.0,14.8846,14.9008,14.8846,14.9008,8700.0
2019-09-20 10:00:00,18.42,18.45,18.42,18.44,14295.0,14.8927,14.9169,14.8927,14.9088,14295.0
2019-09-20 10:10:00,18.44,18.45,18.42,18.44,35445.0,14.9088,14.9169,14.8927,14.9088,35445.0
2019-09-20 10:20:00,18.44,18.44,18.43,18.44,12240.0,14.9088,14.9088,14.9008,14.9088,12240.0
2019-09-20 10:30:00,18.45,18.45,18.43,18.43,17550.0,14.9169,14.9169,14.9008,14.9008,17550.0
2019-09-20 10:40:00,18.43,18.43,18.42,18.43,10218.0,14.9008,14.9008,14.8927,14.9008,10218.0
2019-09-20 10:50:00,18.43,18.43,18.42,18.43,98046.0,14.9008,14.9008,14.8927,14.9008,98046.0
2019-09-20 11:00:00,18.42,18.44,18.42,18.44,10266.0,14.8927,14.9088,14.8927,14.9088,10266.0
2019-09-20 11:10:00,18.44,18.44,18.41,18.42,13872.0,14.9088,14.9088,14.8846,14.8927,13872.0
2019-09-20 11:20:00,18.42,18.43,18.42,18.42,21798.0,14.8927,14.9008,14.8927,14.8927,21798.0
2019-09-20 11:30:00,18.42,18.43,18.42,18.42,9345.0,14.8927,14.9008,14.8927,14.8927,9345.0
2019-09-20 11:40:00,18.42,18.43,18.42,18.43,23013.0,14.8927,14.9008,14.8927,14.9008,23013.0
2019-09-20 11:50:00,18.43,18.44,18.43,18.44,14118.0,14.9008,14.9088,14.9008,14.9088,14118.0
2019-09-20 12:00:00,18.44,18.45,18.44,18.44,32397.0,14.9088,14.9169,14.9088,14.9088,32397.0
2019-09-20 12:10:00,18.45,18.45,18.44,18.45,13611.0,14.9169,14.9169,14.9088,14.9169,13611.0
2019-09-20 12:20:00,18.45,18.45,18.44,18.44,62307.0,14.9169,14.9169,14.9088,14.9088,62307.0
2019-09-20 12:30:00,18.44,18.45,18.44,18.44,14022.0,14.9088,14.9169,14.9088,14.9088,14022.0
2019-09-20 12:40:00,18.43,18.45,18.43,18.45,22578.0,14.9008,14.9169,14.9008,14.9169,22578.0
2019-09-20 12:50:00,18.45,18.45,18.45,18.45,27933.0,14.9169,14.9169,14.9169,14.9169,27933.0
2019-09-20 13:00:00,18.45,18.46,18.45,18.45,10587.0,14.9169,14.925,14.9169,14.9169,10587.0
2019-09-20 13:10:00,18.44,18.44,18.28,18.35,149754.0,14.9088,14.9088,14.7795,14.8361,149754.0
2019-09-20 13:20:00,18.35,18.36,18.33,18.36,14181.0,14.8361,14.8442,14.8199,14.8442,14181.0
2019-09-20 13:30:00,18.35,18.36,18.34,18.35,7371.0,14.8361,14.8442,14.828,14.8361,7371.0
2019-09-20 13:40:00,18.35,18.36,18.34,18.34,17250.0,14.8361,14.8442,14.828,14.828,17250.0
2019-09-20 13:50:00,18.34,18.36,18.33,18.36,50988.0,14.828,14.8442,14.8199,14.8442,50988.0
2019-09-20 14:00:00,18.36,18.38,18.35,18.36,46269.0,14.8442,14.8603,14.8361,14.8442,46269.0
2019-09-20 14:10:00,18.36,18.36,18.35,18.36,22173.0,14.8442,14.8442,14.8361,14.8442,22173.0
2019-09-20 14:20:00,18.36,18.37,18.36,18.36,10656.0,14.8442,14.8522,14.8442,14.8442,10656.0
2019-09-20 14:30:00,18.36,18.38,18.36,18.38,36192.0,14.8442,14.8603,14.8442,14.8603,36192.0
2019-09-20 14:40:00,18.37,18.38,18.37,18.37,15516.0,14.8522,14.8603,14.8522,14.8522,15516.0
2019-09-20 14:50:00,18.37,18.37,18.36,18.36,20154.0,14.8522,14.8522,14.8442,14.8442,20154.0
2019-09-20 15:00:00,18.36,18.37,18.36,18.36,1109796.0,14.8442,14.8522,14.8442,14.8442,1109796.0
2019-09-20 15:10:00,18.36,18.37,18.35,18.36,15279.0,14.8442,14.8522,14.8361,14.8442,15279.0
2019-09-20 15:20:00,18.36,18.36,18.33,18.34,22791.0,14.8442,14.8442,14.8199,14.828,22791.0
2019-09-20 15:30:00,18.34,18.34,18.33,18.34,63594.0,14.828,14.828,14.8199,14.828,63594.0
2019-09-20 15:40:00,18.34,18.34,18.31,18.32,29961.0,14.828,14.828,14.8037,14.8118,29961.0
2019-09-20 15:50:00,18.32,18.34,18.29,18.29,106203.0,14.8118,14.828,14.7876,14.7876,106203.0
2019-09-23 09:30:00,18.26,18.3,18.24,18.3,161556.0,14.7633,14.7956,14.7471,14.7956,161556.0
2019-09-23 09:40:00,18.29,18.33,18.29,18.32,26619.0,14.7876,14.8199,14.7876,14.8118,26619.0
2019-09-23 09:50:00,18.33,18.33,18.32,18.32,15987.0,14.8199,14.8199,14.8118,14.8118,15987.0
2019-09-23 10:00:00,18.32,18.32,18.3,18.3,55392.0,14.8118,14.8118,14.7956,14.7956,55392.0
2019-09-23 10:10:00,18.3,18.31,18.29,18.31,65115.0,14.7956,14.8037,14.7876,14.8037,65115.0
2019-09-23 10:20:00,18.3,18.32,18.3,18.32,46548.0,14.7956,14.8118,14.7956,14.8118,46548.0
2019-09-23 10:30:00,18.32,18.33,18.31,18.31,40902.0,14.8118,14.8199,14.8037,14.8037,40902.0
2019-09-23 10:40:00,18.31,18.32,18.31,18.31,17550.0,14.8037,14.8118,14.8037,14.8037,17550.0
2019-09-23 10:50:00,18.32,18.32,18.31,18.31,31149.0,14.8118,14.8118,14.8037,14.8037,31149.0
2019-09-23 11:00:00,18.31,18.34,18.31,18.33,28215.0,14.8037,14.828,14.8037,14.8199,28215.0
2019-09-23 11:10:00,18.33,18.35,18.32,18.34,58257.0,14.8199,14.8361,14.8118,14.828,58257.0
2019-09-23 11:20:00,18.34,18.35,18.34,18.35,42267.0,14.828,14.8361,14.828,14.8361,42267.0
2019-09-23 11:30:00,18.36,18.36,18.35,18.36,54162.0,14.8442,14.8442,14.8361,14.8442,54162.0
2019-09-23 11:40:00,18.36,18.36,18.36,18.36,25986.0,14.8442,14.8442,14.8442,14.8442,25986.0
2019-09-23 11:50:00,18.36,18.36,18.35,18.36,104673.0,14.8442,14.8442,14.8361,14.8442,104673.0
2019-09-23 12:00:00,18.36,18.37,18.35,18.37,16098.0,14.8442,14.8522,14.8361,14.8522,16098.0
2019-09-23 12:10:00,18.36,18.37,18.36,18.36,41550.0,14.8442,14.8522,14.8442,14.8442,41550.0
2019-09-23 12:20:00,18.36,18.37,18.36,18.37,5796.0,14.8442,14.8522,14.8442,14.8522,5796.0
2019-09-23 12:30:00,18.37,18.37,18.37,18.37,17247.0,14.8522,14.8522,14.8522,14.8522,17247.0
2019-09-23 12:40:00,18.37,18.37,18.36,18.36,16377.0,14.8522,14.8522,14.8442,14.8442,16377.0
2019-09-23 12:50:00,18.36,18.37,18.36,18.36,156123.0,14.8442,14.8522,14.8442,14.8442,156123.0
2019-09-23 13:00:00,18.37,18.37,18.36,18.37,21624.0,14.8522,14.8522,14.8442,14.8522,21624.0
2019-09-23 13:10:00,18.37,18.37,18.36,18.37,14895.0,14.8522,14.8522,14.8442,14.8522,14895.0
2019-09-23 13:20:00,18.36,18.37,18.36,18.37,13725.0,14.8442,14.8522,14.8442,14.8522,13725.0
2019-09-23 13:30:00,18.37,18.38,18.36,18.37,13800.0,14.8522,14.8603,14.8442,14.8522,13800.0
2019-09-23 13:40:00,18.37,18.38,18.37,18.38,9834.0,14.8522,14.8603,14.8522,14.8603,9834.0
2019-09-23 13:50:00,18.38,18.38,18.37,18.38,5772.0,14.8603,14.8603,14.8522,14.8603,5772.0
2019-09-23 14:00:00,18.37,18.38,18.37,18.37,21522.0,14.8522,14.8603,14.8522,14.8522,21522.0
2019-09-23 14:10:00,18.37,18.38,18.37,18.37,12504.0,14.8522,14.8603,14.8522,14.8522,12504.0
2019-09-23 14:20:00,18.37,18.37,18.36,18.37,22395.0,14.8522,14.8522,14.8442,14.8522,22395.0
2019-09-23 14:30:00,18.37,18.37,18.36,18.36,16347.0,14.8522,14.8522,14.8442,14.8442,16347.0
2019-09-23 14:40:00,18.36,18.37,18.36,18.37,24786.0,14.8442,14.8522,14.8442,14.8522,24786.0
2019-09-23 14:50:00,18.36,18.37,18.36,18.37,8070.0,14.8442,14.8522,14.8442,14.8522,8070.0
2019-09-23 15:00:00,18.36,18.38,18.36,18.37,25500.0,14.8442,14.8603,14.8442,14.8522,25500.0
2019-09-23 15:10:00,18.37,18.38,18.37,18.38,11484.0,14.8522,14.8603,14.8522,14.8603,11484.0
2019-09-23 15:20:00,18.38,18.38,18.37,18.37,25158.0,14.8603,14.8603,14.8522,14.8522,25158.0
2019-09-23 15:30:00,18.37,18.37,18.35,18.36,21132.0,14.8522,14.8522,14.8361,14.8442,21132.0
2019-09-23 15:40:00,18.36,18.37,18.35,18.36,694473.0,14.8442,14.8522,14.8361,14.8442,694473.0
2019-09-23 15:50:00,18.36,18.37,18.33,18.33,55776.0,14.8442,14.8522,14.8199,14.8199,55776.0
2019-09-24 09:30:00,18.4,18.4,18.36,18.39,2137488.0,14.8765,14.8765,14.8442,14.8684,2137488.0
2019-09-24 09:40:00,18.4,18.4,18.38,18.4,34239.0,14.8765,14.8765,14.8603,14.8765,34239.0
2019-09-24 09:50:00,18.4,18.4,18.38,18.38,57768.0,14.8765,14.8765,14.8603,14.8603,57768.0
2019-09-24 10:00:00,18.38,18.39,18.35,18.36,57354.0,14.8603,14.8684,14.8361,14.8442,57354.0
2019-09-24 10:10:00,18.36,18.38,18.36,18.37,22152.0,14.8442,14.8603,14.8442,14.8522,22152.0
2019-09-24 10:20:00,18.37,18.37,18.33,18.34,26148.0,14.8522,14.8522,14.8199,14.828,26148.0
2019-09-24 10:30:00,18.34,18.38,18.34,18.37,26718.0,14.828,14.8603,14.828,14.8522,26718.0
2019-09-24 10:40:00,18.36,18.37,18.35,18.35,5646.0,14.8442,14.8522,14.8361,14.8361,5646.0
2019-09-24 10:50:00,18.36,18.36,18.35,18.35,18735.0,14.8442,14.8442,14.8361,14.8361,18735.0
2019-09-24 11:00:00,18.35,18.35,18.33,18.34,13659.0,14.8361,14.8361,14.8199,14.828,13659.0
2019-09-24 11:10:00,18.34,18.35,18.33,18.34,40455.0,14.828,14.8361,14.8199,14.828,40455.0
2019-09-24 11:20:00,18.34,18.35,18.34,18.34,49593.0,14.828,14.8361,14.828,14.828,49593.0
2019-09-24 11:30:00,18.34,18.34,18.3,18.3,42585.0,14.828,14.828,14.7956,14.7956,42585.0
2019-09-24 11:40:00,18.3,18.32,18.29,18.32,18399.0,14.7956,14.8118,14.7876,14.8118,18399.0
2019-09-24 11:50:00,18.31,18.31,18.29,18.3,35376.0,14.8037,14.8037,14.7876,14.7956,35376.0
2019-09-24 12:00:00,18.3,18.32,18.3,18.31,33780.0,14.7956,14.8118,14.7956,14.8037,33780.0
2019-09-24 12:10:00,18.32,18.32,18.28,18.28,51834.0,14.8118,14.8118,14.7795,14.7795,51834.0
2019-09-24 12:20:00,18.28,18.28,18.22,18.24,68088.0,14.7795,14.7795,14.731,14.7471,68088.0
2019-09-24 12:30:00,18.22,18.24,18.2,18.21,62745.0,14.731,14.7471,14.7148,14.7229,62745.0
2019-09-24 12:40:00,18.21,18.21,18.19,18.2,41310.0,14.7229,14.7229,14.7067,14.7148,41310.0
2019-09-24 12:50:00,18.21,18.21,18.17,18.18,53337.0,14.7229,14.7229,14.6905,14.6986,53337.0
2019-09-24 13:00:00,18.18,18.2,18.17,18.19,33183.0,14.6986,14.7148,14.6905,14.7067,33183.0
2019-09-24 13:10:00,18.18,18.19,18.17,18.18,44916.0,14.6986,14.7067,14.6905,14.6986,44916.0
2019-09-24 13:20:00,18.18,18.18,18.15,18.16,101121.0,14.6986,14.6986,14.6744,14.6825,101121.0
2019-09-24 13:30:00,18.17,18.19,18.16,18.19,29043.0,14.6905,14.7067,14.6825,14.7067,29043.0
2019-09-24 13:40:00,18.19,18.2,18.19,18.2,32679.0,14.7067,14.7148,14.7067,14.7148,32679.0
2019-09-24 13:50:00,18.2,18.21,18.19,18.19,128892.0,14.7148,14.7229,14.7067,14.7067,128892.0
2019-09-24 14:00:00,18.19,18.19,18.16,18.17,63555.0,14.7067,14.7067,14.6825,14.6905,63555.0
2019-09-24 14:10:00,18.17,18.27,18.16,18.26,203196.0,14.6905,14.7714,14.6825,14.7633,203196.0
2019-09-24 14:20:00,18.26,18.26,18.24,18.26,10584.0,14.7633,14.7633,14.7471,14.7633,10584.0
2019-09-24 14:30:00,18.26,18.26,18.21,18.22,242457.0,14.7633,14.7633,14.7229,14.731,242457.0
2019-09-24 14:40:00,18.22,18.23,18.2,18.22,38169.0,14.731,14.7391,14.7148,14.731,38169.0
2019-09-24 14:50:00,18.21,18.23,18.2,18.2,122190.0,14.7229,14.7391,14.7148,14.7148,122190.0
2019-09-24 15:00:00,18.2,18.21,18.19,18.2,25260.0,14.7148,14.7229,14.7067,14.7148,25260.0
2019-09-24 15:10:00,18.19,18.22,18.19,18.21,20103.0,14.7067,14.731,14.7067,14.7229,20103.0
2019-09-24 15:20:00,18.2,18.2,18.17,18.18,17907.0,14.7148,14.7148,14.6905,14.6986,17907.0
2019-09-24 15:30:00,18.17,18.17,18.16,18.17,569658.0,14.6905,14.6905,14.6825,14.6905,569658.0
2019-09-24 15:40:00,18.16,18.21,18.16,18.21,61263.0,14.6825,14.7229,14.6825,14.7229,61263.0
2019-09-24 15:50:00,18.2,18.21,18.18,18.2,344202.0,14.7148,14.7229,14.6986,14.7148,344202.0
2019-09-25 09:30:00,18.05,18.09,18.03,18.08,100554.0,14.7238,14.7564,14.7075,14.7483,100554.0
2019-09-25 09:40:00,18.08,18.08,18.06,18.06,15210.0,14.7483,14.7483,14.7319,14.7319,15210.0
2019-09-25 09:50:00,18.05,18.05,18.01,18.02,66405.0,14.7238,14.7238,14.6912,14.6993,66405.0
2019-09-25 10:00:00,18.01,18.05,17.98,18.04,94656.0,14.6912,14.7238,14.6667,14.7156,94656.0
2019-09-25 10:10:00,18.04,18.04,18.01,18.02,36780.0,14.7156,14.7156,14.6912,14.6993,36780.0
2019-09-25 10:20:00,18.02,18.04,18.01,18.03,46467.0,14.6993,14.7156,14.6912,14.7075,46467.0
2019-09-25 10:30:00,18.03,18.06,18.03,18.05,41277.0,14.7075,14.7319,14.7075,14.7238,41277.0
2019-09-25 10:40:00,18.06,18.06,18.04,18.06,23622.0,14.7319,14.7319,14.7156,14.7319,23622.0
2019-09-25 10:50:00,18.06,18.12,18.05,18.1,35445.0,14.7319,14.7809,14.7238,14.7646,35445.0
2019-09-25 11:00:00,18.1,18.11,18.09,18.1,16365.0,14.7646,14.7727,14.7564,14.7646,16365.0
2019-09-25 11:10:00,18.1,18.11,18.09,18.1,20406.0,14.7646,14.7727,14.7564,14.7646,20406.0
2019-09-25 11:20:00,18.1,18.12,18.1,18.1,13350.0,14.7646,14.7809,14.7646,14.7646,13350.0
2019-09-25 11:30:00,18.1,18.11,18.09,18.09,37596.0,14.7646,14.7727,14.7564,14.7564,37596.0
2019-09-25 11:40:00,18.1,18.11,18.09,18.1,27945.0,14.7646,14.7727,14.7564,14.7646,27945.0
2019-09-25 11:50:00,18.1,18.1,18.08,18.1,18498.0,14.7646,14.7646,14.7483,14.7646,18498.0
2019-09-25 12:00:00,18.1,18.12,18.1,18.12,17364.0,14.7646,14.7809,14.7646,14.7809,17364.0
2019-09-25 12:10:00,18.11,18.12,18.1,18.11,373494.0,14.7727,14.7809,14.7646,14.7727,373494.0
2019-09-25 12:20:00,18.11,18.11,18.09,18.1,21687.0,14.7727,14.7727,14.7564,14.7646,21687.0
2019-09-25 12:30:00,18.1,18.1,18.09,18.09,61557.0,14.7646,14.7646,14.7564,14.7564,61557.0
2019-09-25 12:40:00,18.09,18.09,18.08,18.08,46377.0,14.7564,14.7564,14.7483,14.7483,46377.0
2019-09-25 12:50:00,18.09,18.1,18.08,18.09,39252.0,14.7564,14.7646,14.7483,14.7564,39252.0
2019-09-25 13:00:00,18.08,18.09,18.08,18.09,6369.0,14.7483,14.7564,14.7483,14.7564,6369.0
2019-09-25 13:10:00,18.1,18.1,18.08,18.09,13290.0,14.7646,14.7646,14.7483,14.7564,13290.0
2019-09-25 13:20:00,18.09,18.09,18.09,18.09,12513.0,14.7564,14.7564,14.7564,14.7564,12513.0
2019-09-25 13:30:00,18.09,18.1,18.09,18.09,9744.0,14.7564,14.7646,14.7564,14.7564,9744.0
2019-09-25 13:40:00,18.09,18.1,18.09,18.1,7074.0,14.7564,14.7646,14.7564,14.7646,7074.0
2019-09-25 13:50:00,18.1,18.11,18.09,18.11,26655.0,14.7646,14.7727,14.7564,14.7727,26655.0
2019-09-25 14:00:00,18.11,18.13,18.11,18.13,534996.0,14.7727,14.789,14.7727,14.789,534996.0
2019-09-25 14:10:00,18.13,18.13,18.12,18.13,34443.0,14.789,14.789,14.7809,14.789,34443.0
2019-09-25 14:20:00,18.13,18.13,18.12,18.13,48477.0,14.789,14.789,14.7809,14.789,48477.0
2019-09-25 14:30:00,18.13,18.13,18.12,18.13,49224.0,14.789,14.789,14.7809,14.789,49224.0
2019-09-25 14:40:00,18.13,18.14,18.13,18.14,34551.0,14.789,14.7972,14.789,14.7972,34551.0
2019-09-25 14:50:00,18.14,18.14,18.14,18.14,34494.0,14.7972,14.7972,14.7972,14.7972,34494.0
2019-09-25 15:00:00,18.14,18.15,18.14,18.14,13500.0,14.7972,14.8054,14.7972,14.7972,13500.0
2019-09-25 15:10:00,18.15,18.15,18.14,18.14,14160.0,14.8054,14.8054,14.7972,14.7972,14160.0
2019-09-25 15:20:00,18.15,18.15,18.14,18.15,15528.0,14.8054,14.8054,14.7972,14.8054,15528.0
2019-09-25 15:30:00,18.14,18.14,18.14,18.14,59541.0,14.7972,14.7972,14.7972,14.7972,59541.0
2019-09-25 15:40:00,18.14,18.15,18.14,18.15,121203.0,14.7972,14.8054,14.7972,14.8054,121203.0
2019-09-25 15:50:00,18.15,18.16,18.13,18.13,81180.0,14.8054,14.8135,14.789,14.789,81180.0
2019-09-26 09:30:00,18.15,18.15,18.11,18.13,82695.0,14.8054,14.8054,14.7727,14.789,82695.0
2019-09-26 09:40:00,18.12,18.12,18.11,18.12,57774.0,14.7809,14.7809,14.7727,14.7809,57774.0
2019-09-26 09:50:00,18.11,18.12,18.1,18.11,10908.0,14.7727,14.7809,14.7646,14.7727,10908.0
2019-09-26 10:00:00,18.11,18.13,18.1,18.1,33798.0,14.7727,14.789,14.7646,14.7646,33798.0
2019-09-26 10:10:00,18.11,18.11,18.08,18.08,24231.0,14.7727,14.7727,14.7483,14.7483,24231.0
2019-09-26 10:20:00,18.08,18.11,18.08,18.11,20529.0,14.7483,14.7727,14.7483,14.7727,20529.0
2019-09-26 10:30:00,18.11,18.12,18.09,18.11,13356.0,14.7727,14.7809,14.7564,14.7727,13356.0
2019-09-26 10:40:00,18.11,18.12,18.1,18.12,19008.0,14.7727,14.7809,14.7646,14.7809,19008.0
2019-09-26 10:50:00,18.12,18.12,18.08,18.1,46704.0,14.7809,14.7809,14.7483,14.7646,46704.0
2019-09-26 11:00:00,18.09,18.09,18.06,18.08,11922.0,14.7564,14.7564,14.7319,14.7483,11922.0
2019-09-26 11:10:00,18.08,18.09,18.05,18.05,12387.0,14.7483,14.7564,14.7238,14.7238,12387.0
2019-09-26 11:20:00,18.06,18.06,18.04,18.06,37131.0,14.7319,14.7319,14.7156,14.7319,37131.0
2019-09-26 11:30:00,18.06,18.08,18.05,18.08,10383.0,14.7319,14.7483,14.7238,14.7483,10383.0
2019-09-26 11:40:00,18.07,18.08,18.06,18.06,21960.0,14.7401,14.7483,14.7319,14.7319,21960.0
2019-09-26 11:50:00,18.06,18.07,18.06,18.07,19626.0,14.7319,14.7401,14.7319,14.7401,19626.0
2019-09-26 12:00:00,18.07,18.1,18.06,18.1,19719.0,14.7401,14.7646,14.7319,14.7646,19719.0
2019-09-26 12:10:00,18.09,18.1,18.09,18.1,29454.0,14.7564,14.7646,14.7564,14.7646,29454.0
2019-09-26 12:20:00,18.1,18.12,18.09,18.12,34017.0,14.7646,14.7809,14.7564,14.7809,34017.0
2019-09-26 12:30:00,18.11,18.12,18.1,18.12,9948.0,14.7727,14.7809,14.7646,14.7809,9948.0
2019-09-26 12:40:00,18.12,18.12,18.1,18.11,13776.0,14.7809,14.7809,14.7646,14.7727,13776.0
2019-09-26 12:50:00,18.11,18.11,18.1,18.1,5865.0,14.7727,14.7727,14.7646,14.7646,5865.0
2019-09-26 13:00:00,18.11,18.11,18.11,18.11,101733.0,14.7727,14.7727,14.7727,14.7727,101733.0
2019-09-26 13:10:00,18.11,18.11,18.09,18.09,106383.0,14.7727,14.7727,14.7564,14.7564,106383.0
2019-09-26 13:20:00,18.09,18.09,18.09,18.09,8040.0,14.7564,14.7564,14.7564,14.7564,8040.0
2019-09-26 13:30:00,18.09,18.11,18.09,18.11,22920.0,14.7564,14.7727,14.7564,14.7727,22920.0
2019-09-26 13:40:00,18.11,18.11,18.1,18.11,25806.0,14.7727,14.7727,14.7646,14.7727,25806.0
2019-09-26 13:50:00,18.11,18.13,18.1,18.13,20679.0,14.7727,14.789,14.7646,14.789,20679.0
2019-09-26 14:00:00,18.13,18.16,18.13,18.16,33141.0,14.789,14.8135,14.789,14.8135,33141.0
2019-09-26 14:10:00,18.15,18.16,18.15,18.15,14430.0,14.8054,14.8135,14.8054,14.8054,14430.0
2019-09-26 14:20:00,18.16,18.17,18.15,18.15,20808.0,14.8135,14.8217,14.8054,14.8054,20808.0
2019-09-26 14:30:00,18.16,18.16,18.15,18.15,26760.0,14.8135,14.8135,14.8054,14.8054,26760.0
2019-09-26 14:40:00,18.16,18.16,18.15,18.16,35805.0,14.8135,14.8135,14.8054,14.8135,35805.0
2019-09-26 14:50:00,18.15,18.15,18.13,18.14,30954.0,14.8054,14.8054,14.789,14.7972,30954.0
2019-09-26 15:00:00,18.14,18.15,18.14,18.15,22836.0,14.7972,14.8054,14.7972,14.8054,22836.0
2019-09-26 15:10:00,18.15,18.16,18.15,18.16,21975.0,14.8054,14.8135,14.8054,14.8135,21975.0
2019-09-26 15:20:00,18.16,18.18,18.15,18.17,119445.0,14.8135,14.8298,14.8054,14.8217,119445.0
2019-09-26 15:30:00,18.17,18.19,18.17,18.18,20730.0,14.8217,14.838,14.8217,14.8298,20730.0
2019-09-26 15:40:00,18.17,18.17,18.15,18.15,48612.0,14.8217,14.8217,14.8054,14.8054,48612.0
2019-09-26 15:50:00,18.15,18.16,18.12,18.14,69921.0,14.8054,14.8135,14.7809,14.7972,69921.0
2019-09-27 09:30:00,18.19,18.2,18.18,18.19,247326.0,14.838,14.8461,14.8298,14.838,247326.0
2019-09-27 09:40:00,18.2,18.22,18.19,18.22,28953.0,14.8461,14.8625,14.838,14.8625,28953.0
2019-09-27 09:50:00,18.22,18.22,18.17,18.18,25737.0,14.8625,14.8625,14.8217,14.8298,25737.0
2019-09-27 10:00:00,18.18,18.18,18.16,18.17,22845.0,14.8298,14.8298,14.8135,14.8217,22845.0
2019-09-27 10:10:00,18.17,18.17,18.16,18.17,11343.0,14.8217,14.8217,14.8135,14.8217,11343.0
2019-09-27 10:20:00,18.18,18.2,18.18,18.2,18975.0,14.8298,14.8461,14.8298,14.8461,18975.0
2019-09-27 10:30:00,18.2,18.21,18.2,18.2,51171.0,14.8461,14.8543,14.8461,14.8461,51171.0
2019-09-27 10:40:00,18.21,18.23,18.21,18.22,42693.0,14.8543,14.8706,14.8543,14.8625,42693.0
2019-09-27 10:50:00,18.22,18.24,18.22,18.24,33786.0,14.8625,14.8788,14.8625,14.8788,33786.0
2019-09-27 11:00:00,18.23,18.24,18.23,18.23,26187.0,14.8706,14.8788,14.8706,14.8706,26187.0
2019-09-27 11:10:00,18.23,18.24,18.22,18.22,17880.0,14.8706,14.8788,14.8625,14.8625,17880.0
2019-09-27 11:20:00,18.22,18.24,18.22,18.23,28266.0,14.8625,14.8788,14.8625,14.8706,28266.0
2019-09-27 11:30:00,18.23,18.24,18.11,18.13,92055.0,14.8706,14.8788,14.7727,14.789,92055.0
2019-09-27 11:40:00,18.15,18.17,18.14,18.16,29316.0,14.8054,14.8217,14.7972,14.8135,29316.0
2019-09-27 11:50:00,18.16,18.22,18.15,18.19,65847.0,14.8135,14.8625,14.8054,14.838,65847.0
2019-09-27 12:00:00,18.19,18.19,18.17,18.17,22764.0,14.838,14.838,14.8217,14.8217,22764.0
2019-09-27 12:10:00,18.18,18.19,18.15,18.15,39561.0,14.8298,14.838,14.8054,14.8054,39561.0
2019-09-27 12:20:00,18.15,18.17,18.15,18.17,48114.0,14.8054,14.8217,14.8054,14.8217,48114.0
2019-09-27 12:30:00,18.15,18.17,18.15,18.17,12813.0,14.8054,14.8217,14.8054,14.8217,12813.0
2019-09-27 12:40:00,18.17,18.17,18.13,18.14,26013.0,14.8217,14.8217,14.789,14.7972,26013.0
2019-09-27 12:50:00,18.14,18.15,18.11,18.11,67194.0,14.7972,14.8054,14.7727,14.7727,67194.0
2019-09-27 13:00:00,18.11,18.16,18.1,18.16,59724.0,14.7727,14.8135,14.7646,14.8135,59724.0
2019-09-27 13:10:00,18.16,18.16,18.13,18.14,192096.0,14.8135,14.8135,14.789,14.7972,192096.0
2019-09-27 13:20:00,18.15,18.15,18.13,18.14,10983.0,14.8054,14.8054,14.789,14.7972,10983.0
2019-09-27 13:30:00,18.14,18.15,18.13,18.14,51657.0,14.7972,14.8054,14.789,14.7972,51657.0
2019-09-27 13:40:00,18.14,18.15,18.12,18.12,19329.0,14.7972,14.8054,14.7809,14.7809,19329.0
2019-09-27 13:50:00,18.12,18.14,18.1,18.13,205755.0,14.7809,14.7972,14.7646,14.789,205755.0
2019-09-27 14:00:00,18.13,18.13,18.11,18.11,14748.0,14.789,14.789,14.7727,14.7727,14748.0
2019-09-27 14:10:00,18.11,18.12,18.1,18.11,24486.0,14.7727,14.7809,14.7646,14.7727,24486.0
2019-09-27 14:20:00,18.11,18.11,18.09,18.11,89580.0,14.7727,14.7727,14.7564,14.7727,89580.0
2019-09-27 14:30:00,18.1,18.11,18.1,18.1,47187.0,14.7646,14.7727,14.7646,14.7646,47187.0
2019-09-27 14:40:00,18.1,18.1,18.08,18.08,22029.0,14.7646,14.7646,14.7483,14.7483,22029.0
2019-09-27 14:50:00,18.07,18.08,18.06,18.08,29484.0,14.7401,14.7483,14.7319,14.7483,29484.0
2019-09-27 15:00:00,18.08,18.09,18.07,18.07,25995.0,14.7483,14.7564,14.7401,14.7401,25995.0
2019-09-27 15:10:00,18.08,18.11,18.07,18.1,18681.0,14.7483,14.7727,14.7401,14.7646,18681.0
2019-09-27 15:20:00,18.11,18.12,18.1,18.1,74874.0,14.7727,14.7809,14.7646,14.7646,74874.0
2019-09-27 15:30:00,18.1,18.13,18.1,18.13,31347.0,14.7646,14.789,14.7646,14.789,31347.0
2019-09-27 15:40:00,18.13,18.14,18.13,18.14,46389.0,14.789,14.7972,14.789,14.7972,46389.0
2019-09-27 15:50:00,18.14,18.17,18.14,18.17,160989.0,14.7972,14.8217,14.7972,14.8217,160989.0
2019-09-30 09:30:00,18.2,18.24,18.2,18.23,185697.0,14.8461,14.8788,14.8461,14.8706,185697.0
2019-09-30 09:40:00,18.22,18.24,18.22,18.24,20382.0,14.8625,14.8788,14.8625,14.8788,20382.0
2019-09-30 09:50:00,18.23,18.25,18.23,18.24,39573.0,14.8706,14.8869,14.8706,14.8788,39573.0
2019-09-30 10:00:00,18.24,18.25,18.23,18.25,36234.0,14.8788,14.8869,14.8706,14.8869,36234.0
2019-09-30 10:10:00,18.25,18.26,18.24,18.25,50295.0,14.8869,14.8951,14.8788,14.8869,50295.0
2019-09-30 10:20:00,18.25,18.25,18.24,18.24,22143.0,14.8869,14.8869,14.8788,14.8788,22143.0
2019-09-30 10:30:00,18.25,18.26,18.24,18.26,24417.0,14.8869,14.8951,14.8788,14.8951,24417.0
2019-09-30 10:40:00,18.27,18.27,18.25,18.26,23748.0,14.9032,14.9032,14.8869,14.8951,23748.0
2019-09-30 10:50:00,18.26,18.28,18.25,18.27,44181.0,14.8951,14.9114,14.8869,14.9032,44181.0
2019-09-30 11:00:00,18.27,18.28,18.26,18.27,15324.0,14.9032,14.9114,14.8951,14.9032,15324.0
2019-09-30 11:10:00,18.28,18.28,18.26,18.27,68109.0,14.9114,14.9114,14.8951,14.9032,68109.0
2019-09-30 11:20:00,18.27,18.29,18.27,18.29,17160.0,14.9032,14.9196,14.9032,14.9196,17160.0
2019-09-30 11:30:00,18.29,18.29,18.28,18.29,47214.0,14.9196,14.9196,14.9114,14.9196,47214.0
2019-09-30 11:40:00,18.29,18.3,18.28,18.29,21705.0,14.9196,14.9277,14.9114,14.9196,21705.0
2019-09-30 11:50:00,18.29,18.3,18.29,18.3,11709.0,14.9196,14.9277,14.9196,14.9277,11709.0
2019-09-30 12:00:00,18.3,18.31,18.3,18.3,14370.0,14.9277,14.9359,14.9277,14.9277,14370.0
2019-09-30 12:10:00,18.3,18.31,18.3,18.31,100428.0,14.9277,14.9359,14.9277,14.9359,100428.0
2019-09-30 12:20:00,18.32,18.32,18.31,18.32,27225.0,14.944,14.944,14.9359,14.944,27225.0
2019-09-30 12:30:00,18.32,18.32,18.3,18.31,150495.0,14.944,14.944,14.9277,14.9359,150495.0
2019-09-30 12:40:00,18.31,18.31,18.3,18.3,38085.0,14.9359,14.9359,14.9277,14.9277,38085.0
2019-09-30 12:50:00,18.3,18.31,18.3,18.3,21993.0,14.9277,14.9359,14.9277,14.9277,21993.0
2019-09-30 13:00:00,18.3,18.31,18.3,18.3,14649.0,14.9277,14.9359,14.9277,14.9277,14649.0
2019-09-30 13:10:00,18.3,18.31,18.3,18.3,15441.0,14.9277,14.9359,14.9277,14.9277,15441.0
2019-09-30 13:20:00,18.3,18.3,18.29,18.3,8466.0,14.9277,14.9277,14.9196,14.9277,8466.0
2019-09-30 13:30:00,18.3,18.3,18.29,18.3,17403.0,14.9277,14.9277,14.9196,14.9277,17403.0
2019-09-30 13:40:00,18.3,18.31,18.3,18.31,162552.0,14.9277,14.9359,14.9277,14.9359,162552.0
2019-09-30 13:50:00,18.31,18.31,18.29,18.29,54378.0,14.9359,14.9359,14.9196,14.9196,54378.0
2019-09-30 14:00:00,18.29,18.29,18.28,18.28,13359.0,14.9196,14.9196,14.9114,14.9114,13359.0
2019-09-30 14:10:00,18.28,18.29,18.28,18.28,132072.0,14.9114,14.9196,14.9114,14.9114,132072.0
2019-09-30 14:20:00,18.28,18.29,18.28,18.29,12900.0,14.9114,14.9196,14.9114,14.9196,12900.0
2019-09-30 14:30:00,18.29,18.29,18.28,18.29,23328.0,14.9196,14.9196,14.9114,14.9196,23328.0
2019-09-30 14:40:00,18.28,18.3,18.28,18.3,27936.0,14.9114,14.9277,14.9114,14.9277,27936.0
2019-09-30 14:50:00,18.29,18.3,18.28,18.28,131013.0,14.9196,14.9277,14.9114,14.9114,131013.0
2019-09-30 15:00:00,18.28,18.28,18.27,18.28,15531.0,14.9114,14.9114,14.9032,14.9114,15531.0
2019-09-30 15:10:00,18.27,18.28,18.27,18.28,8814.0,14.9032,14.9114,14.9032,14.9114,8814.0
2019-09-30 15:20:00,18.28,18.29,18.27,18.28,20172.0,14.9114,14.9196,14.9032,14.9114,20172.0
2019-09-30 15:30:00,18.27,18.27,18.26,18.27,158478.0,14.9032,14.9032,14.8951,14.9032,158478.0
2019-09-30 15:40:00,18.27,18.28,18.24,18.25,136914.0,14.9032,14.9114,14.8788,14.8869,136914.0
2019-09-30 15:50:00,18.25,18.27,18.25,18.26,169800.0,14.8869,14.9032,14.8869,14.8951,169800.0
2019-10-01 09:30:00,18.32,18.35,18.32,18.34,74187.0,14.944,14.9685,14.944,14.9603,74187.0
2019-10-01 09:40:00,18.35,18.37,18.35,18.37,26469.0,14.9685,14.9848,14.9685,14.9848,26469.0
2019-10-01 09:50:00,18.37,18.37,18.33,18.33,65295.0,14.9848,14.9848,14.9522,14.9522,65295.0
2019-10-01 10:00:00,18.33,18.33,18.2,18.2,130023.0,14.9522,14.9522,14.8461,14.8461,130023.0
2019-10-01 10:10:00,18.2,18.21,18.17,18.18,80943.0,14.8461,14.8543,14.8217,14.8298,80943.0
2019-10-01 10:20:00,18.17,18.19,18.16,18.19,52071.0,14.8217,14.838,14.8135,14.838,52071.0
2019-10-01 10:30:00,18.2,18.21,18.19,18.2,431892.0,14.8461,14.8543,14.838,14.8461,431892.0
2019-10-01 10:40:00,18.2,18.2,18.18,18.18,534168.0,14.8461,14.8461,14.8298,14.8298,534168.0
2019-10-01 10:50:00,18.17,18.19,18.16,18.16,524481.0,14.8217,14.838,14.8135,14.8135,524481.0
2019-10-01 11:00:00,18.16,18.16,18.13,18.15,138372.0,14.8135,14.8135,14.789,14.8054,138372.0
2019-10-01 11:10:00,18.14,18.15,18.13,18.14,39225.0,14.7972,14.8054,14.789,14.7972,39225.0
2019-10-01 11:20:00,18.14,18.16,18.14,18.16,38463.0,14.7972,14.8135,14.7972,14.8135,38463.0
2019-10-01 11:30:00,18.15,18.16,18.14,18.14,12912.0,14.8054,14.8135,14.7972,14.7972,12912.0
2019-10-01 11:40:00,18.14,18.14,18.1,18.11,63756.0,14.7972,14.7972,14.7646,14.7727,63756.0
2019-10-01 11:50:00,18.11,18.12,18.1,18.11,36654.0,14.7727,14.7809,14.7646,14.7727,36654.0
2019-10-01 12:00:00,18.11,18.11,18.08,18.08,21978.0,14.7727,14.7727,14.7483,14.7483,21978.0
2019-10-01 12:10:00,18.08,18.08,18.05,18.08,42276.0,14.7483,14.7483,14.7238,14.7483,42276.0
2019-10-01 12:20:00,18.08,18.08,18.06,18.07,55425.0,14.7483,14.7483,14.7319,14.7401,55425.0
2019-10-01 12:30:00,18.07,18.08,18.07,18.07,46332.0,14.7401,14.7483,14.7401,14.7401,46332.0
2019-10-01 12:40:00,18.07,18.09,18.07,18.09,108396.0,14.7401,14.7564,14.7401,14.7564,108396.0
2019-10-01 12:50:00,18.09,18.09,18.06,18.07,20382.0,14.7564,14.7564,14.7319,14.7401,20382.0
2019-10-01 13:00:00,18.06,18.06,18.04,18.04,28218.0,14.7319,14.7319,14.7156,14.7156,28218.0
2019-10-01 13:10:00,18.04,18.04,18.02,18.02,241062.0,14.7156,14.7156,14.6993,14.6993,241062.0
2019-10-01 13:20:00,18.03,18.03,18.01,18.01,43923.0,14.7075,14.7075,14.6912,14.6912,43923.0
2019-10-01 13:30:00,18.02,18.02,17.99,18.0,128583.0,14.6993,14.6993,14.6748,14.683,128583.0
2019-10-01 13:40:00,18.01,18.02,18.0,18.02,41553.0,14.6912,14.6993,14.683,14.6993,41553.0
2019-10-01 13:50:00,18.02,18.02,18.0,18.0,19998.0,14.6993,14.6993,14.683,14.683,19998.0
2019-10-01 14:00:00,18.01,18.02,17.99,17.99,43149.0,14.6912,14.6993,14.6748,14.6748,43149.0
2019-10-01 14:10:00,17.99,18.02,17.99,18.01,47073.0,14.6748,14.6993,14.6748,14.6912,47073.0
2019-10-01 14:20:00,18.01,18.02,18.01,18.02,41724.0,14.6912,14.6993,14.6912,14.6993,41724.0
2019-10-01 14:30:00,18.02,18.05,18.02,18.03,30144.0,14.6993,14.7238,14.6993,14.7075,30144.0
2019-10-01 14:40:00,18.04,18.06,18.04,18.05,41358.0,14.7156,14.7319,14.7156,14.7238,41358.0
2019-10-01 14:50:00,18.05,18.06,18.04,18.04,30480.0,14.7238,14.7319,14.7156,14.7156,30480.0
2019-10-01 15:00:00,18.05,18.06,18.04,18.06,65901.0,14.7238,14.7319,14.7156,14.7319,65901.0
2019-10-01 15:10:00,18.05,18.05,18.03,18.04,35031.0,14.7238,14.7238,14.7075,14.7156,35031.0
2019-10-01 15:20:00,18.04,18.06,18.03,18.06,60108.0,14.7156,14.7319,14.7075,14.7319,60108.0
2019-10-01 15:30:00,18.05,18.05,18.03,18.03,79869.0,14.7238,14.7238,14.7075,14.7075,79869.0
2019-10-01 15:40:00,18.03,18.04,18.02,18.02,52152.0,14.7075,14.7156,14.6993,14.6993,52152.0
2019-10-01 15:50:00,18.02,18.04,18.01,18.02,308445.0,14.6993,14.7156,14.6912,14.6993,308445.0
2019-10-02 09:30:00,17.9,17.9,17.8,17.8,318822.0,14.6014,14.6014,14.5199,14.5199,318822.0
2019-10-02 09:40:00,17.8,17.82,17.79,17.8,73962.0,14.5199,14.5362,14.5117,14.5199,73962.0
2019-10-02 09:50:00,17.8,17.8,17.78,17.79,126468.0,14.5199,14.5199,14.5035,14.5117,126468.0
2019-10-02 10:00:00,17.78,17.81,17.76,17.79,124710.0,14.5035,14.528,14.4872,14.5117,124710.0
2019-10-02 10:10:00,17.8,17.81,17.79,17.81,67830.0,14.5199,14.528,14.5117,14.528,67830.0
2019-10-02 10:20:00,17.8,17.8,17.76,17.77,37500.0,14.5199,14.5199,14.4872,14.4954,37500.0
2019-10-02 10:30:00,17.76,17.76,17.71,17.71,119685.0,14.4872,14.4872,14.4464,14.4464,119685.0
2019-10-02 10:40:00,17.71,17.71,17.68,17.68,45318.0,14.4464,14.4464,14.422,14.422,45318.0
2019-10-02 10:50:00,17.68,17.72,17.68,17.72,115983.0,14.422,14.4546,14.422,14.4546,115983.0
2019-10-02 11:00:00,17.7,17.73,17.7,17.72,37626.0,14.4383,14.4628,14.4383,14.4546,37626.0
2019-10-02 11:10:00,17.71,17.72,17.68,17.69,48282.0,14.4464,14.4546,14.422,14.4301,48282.0
2019-10-02 11:20:00,17.71,17.71,17.67,17.67,30972.0,14.4464,14.4464,14.4138,14.4138,30972.0
2019-10-02 11:30:00,17.67,17.68,17.63,17.66,119901.0,14.4138,14.422,14.3812,14.4057,119901.0
2019-10-02 11:40:00,17.65,17.65,17.64,17.64,63477.0,14.3975,14.3975,14.3893,14.3893,63477.0
2019-10-02 11:50:00,17.65,17.68,17.64,17.68,37599.0,14.3975,14.422,14.3893,14.422,37599.0
2019-10-02 12:00:00,17.68,17.68,17.66,17.67,38079.0,14.422,14.422,14.4057,14.4138,38079.0
2019-10-02 12:10:00,17.66,17.66,17.62,17.63,38982.0,14.4057,14.4057,14.373,14.3812,38982.0
2019-10-02 12:20:00,17.63,17.64,17.62,17.64,55551.0,14.3812,14.3893,14.373,14.3893,55551.0
2019-10-02 12:30:00,17.64,17.64,17.6,17.6,64518.0,14.3893,14.3893,14.3567,14.3567,64518.0
2019-10-02 12:40:00,17.61,17.61,17.58,17.58,70482.0,14.3649,14.3649,14.3404,14.3404,70482.0
2019-10-02 12:50:00,17.58,17.6,17.57,17.59,159636.0,14.3404,14.3567,14.3322,14.3486,159636.0
2019-10-02 13:00:00,17.59,17.62,17.58,17.62,114819.0,14.3486,14.373,14.3404,14.373,114819.0
2019-10-02 13:10:00,17.62,17.64,17.61,17.62,51597.0,14.373,14.3893,14.3649,14.373,51597.0
2019-10-02 13:20:00,17.62,17.63,17.61,17.63,237108.0,14.373,14.3812,14.3649,14.3812,237108.0
2019-10-02 13:30:00,17.63,17.63,17.61,17.61,37395.0,14.3812,14.3812,14.3649,14.3649,37395.0
2019-10-02 13:40:00,17.62,17.62,17.61,17.61,42765.0,14.373,14.373,14.3649,14.3649,42765.0
2019-10-02 13:50:00,17.61,17.63,17.61,17.63,34617.0,14.3649,14.3812,14.3649,14.3812,34617.0
2019-10-02 14:00:00,17.63,17.65,17.62,17.65,308790.0,14.3812,14.3975,14.373,14.3975,308790.0
2019-10-02 14:10:00,17.65,17.67,17.65,17.67,55173.0,14.3975,14.4138,14.3975,14.4138,55173.0
2019-10-02 14:20:00,17.67,17.68,17.66,17.66,30600.0,14.4138,14.422,14.4057,14.4057,30600.0
2019-10-02 14:30:00,17.67,17.67,17.65,17.67,40176.0,14.4138,14.4138,14.3975,14.4138,40176.0
2019-10-02 14:40:00,17.67,17.69,17.66,17.69,63414.0,14.4138,14.4301,14.4057,14.4301,63414.0
2019-10-02 14:50:00,17.68,17.69,17.68,17.69,58398.0,14.422,14.4301,14.422,14.4301,58398.0
2019-10-02 15:00:00,17.69,17.69,17.66,17.67,80757.0,14.4301,14.4301,14.4057,14.4138,80757.0
2019-10-02 15:10:00,17.68,17.71,17.68,17.7,110967.0,14.422,14.4464,14.422,14.4383,110967.0
2019-10-02 15:20:00,17.7,17.71,17.69,17.69,120102.0,14.4383,14.4464,14.4301,14.4301,120102.0
2019-10-02 15:30:00,17.68,17.71,17.67,17.68,90621.0,14.422,14.4464,14.4138,14.422,90621.0
2019-10-02 15:40:00,17.69,17.7,17.65,17.65,265653.0,14.4301,14.4383,14.3975,14.3975,265653.0
2019-10-02 15:50:00,17.64,17.66,17.63,17.66,146262.0,14.3893,14.4057,14.3812,14.4057,146262.0
2019-10-03 09:30:00,17.68,17.7,17.65,17.67,116109.0,14.422,14.4383,14.3975,14.4138,116109.0
2019-10-03 09:40:00,17.67,17.69,17.65,17.69,52251.0,14.4138,14.4301,14.3975,14.4301,52251.0
2019-10-03 09:50:00,17.69,17.7,17.68,17.7,48246.0,14.4301,14.4383,14.422,14.4383,48246.0
2019-10-03 10:00:00,17.7,17.7,17.48,17.5,286191.0,14.4383,14.4383,14.2588,14.2751,286191.0
2019-10-03 10:10:00,17.5,17.55,17.48,17.54,102576.0,14.2751,14.3159,14.2588,14.3078,102576.0
2019-10-03 10:20:00,17.54,17.63,17.54,17.61,196797.0,14.3078,14.3812,14.3078,14.3649,196797.0
2019-10-03 10:30:00,17.61,17.64,17.59,17.63,94440.0,14.3649,14.3893,14.3486,14.3812,94440.0
2019-10-03 10:40:00,17.62,17.62,17.58,17.59,60666.0,14.373,14.373,14.3404,14.3486,60666.0
2019-10-03 10:50:00,17.59,17.63,17.57,17.63,30651.0,14.3486,14.3812,14.3322,14.3812,30651.0
2019-10-03 11:00:00,17.62,17.71,17.61,17.71,208980.0,14.373,14.4464,14.3649,14.4464,208980.0
2019-10-03 11:10:00,17.7,17.75,17.69,17.74,98385.0,14.4383,14.4791,14.4301,14.4709,98385.0
2019-10-03 11:20:00,17.74,17.74,17.69,17.7,63171.0,14.4709,14.4709,14.4301,14.4383,63171.0
2019-10-03 11:30:00,17.7,17.7,17.66,17.66,32433.0,14.4383,14.4383,14.4057,14.4057,32433.0
2019-10-03 11:40:00,17.67,17.68,17.66,17.67,33924.0,14.4138,14.422,14.4057,14.4138,33924.0
2019-10-03 11:50:00,17.67,17.68,17.66,17.66,28269.0,14.4138,14.422,14.4057,14.4057,28269.0
2019-10-03 12:00:00,17.68,17.7,17.67,17.7,47928.0,14.422,14.4383,14.4138,14.4383,47928.0
2019-10-03 12:10:00,17.7,17.71,17.67,17.67,55575.0,14.4383,14.4464,14.4138,14.4138,55575.0
2019-10-03 12:20:00,17.67,17.72,17.67,17.72,20370.0,14.4138,14.4546,14.4138,14.4546,20370.0
2019-10-03 12:30:00,17.71,17.73,17.71,17.73,38130.0,14.4464,14.4628,14.4464,14.4628,38130.0
2019-10-03 12:40:00,17.72,17.74,17.72,17.73,241914.0,14.4546,14.4709,14.4546,14.4628,241914.0
2019-10-03 12:50:00,17.74,17.75,17.72,17.75,76230.0,14.4709,14.4791,14.4546,14.4791,76230.0
2019-10-03 13:00:00,17.75,17.75,17.73,17.73,29490.0,14.4791,14.4791,14.4628,14.4628,29490.0
2019-10-03 13:10:00,17.73,17.74,17.72,17.74,18198.0,14.4628,14.4709,14.4546,14.4709,18198.0
2019-10-03 13:20:00,17.74,17.76,17.73,17.74,43494.0,14.4709,14.4872,14.4628,14.4709,43494.0
2019-10-03 13:30:00,17.75,17.75,17.74,17.75,40374.0,14.4791,14.4791,14.4709,14.4791,40374.0
2019-10-03 13:40:00,17.76,17.79,17.76,17.79,36201.0,14.4872,14.5117,14.4872,14.5117,36201.0
2019-10-03 13:50:00,17.79,17.79,17.78,17.78,22536.0,14.5117,14.5117,14.5035,14.5035,22536.0
2019-10-03 14:00:00,17.78,17.78,17.77,17.78,28341.0,14.5035,14.5035,14.4954,14.5035,28341.0
2019-10-03 14:10:00,17.77,17.79,17.77,17.79,36750.0,14.4954,14.5117,14.4954,14.5117,36750.0
2019-10-03 14:20:00,17.79,17.8,17.78,17.79,24273.0,14.5117,14.5199,14.5035,14.5117,24273.0
2019-10-03 14:30:00,17.79,17.79,17.77,17.77,59694.0,14.5117,14.5117,14.4954,14.4954,59694.0
2019-10-03 14:40:00,17.78,17.78,17.77,17.78,48585.0,14.5035,14.5035,14.4954,14.5035,48585.0
2019-10-03 14:50:00,17.78,17.78,17.76,17.76,50964.0,14.5035,14.5035,14.4872,14.4872,50964.0
2019-10-03 15:00:00,17.77,17.77,17.76,17.77,33921.0,14.4954,14.4954,14.4872,14.4954,33921.0
2019-10-03 15:10:00,17.77,17.77,17.75,17.76,55101.0,14.4954,14.4954,14.4791,14.4872,55101.0
2019-10-03 15:20:00,17.76,17.76,17.74,17.76,39003.0,14.4872,14.4872,14.4709,14.4872,39003.0
2019-10-03 15:30:00,17.76,17.76,17.74,17.76,44634.0,14.4872,14.4872,14.4709,14.4872,44634.0
2019-10-03 15:40:00,17.76,17.77,17.73,17.73,55884.0,14.4872,14.4954,14.4628,14.4628,55884.0
2019-10-03 15:50:00,17.73,17.8,17.72,17.8,237240.0,14.4628,14.5199,14.4546,14.5199,237240.0
2019-10-04 09:30:00,17.84,17.89,17.82,17.86,161424.0,14.5525,14.5933,14.5362,14.5688,161424.0
2019-10-04 09:40:00,17.85,17.88,17.85,17.87,46170.0,14.5606,14.5851,14.5606,14.577,46170.0
2019-10-04 09:50:00,17.88,17.89,17.85,17.89,31728.0,14.5851,14.5933,14.5606,14.5933,31728.0
2019-10-04 10:00:00,17.89,17.92,17.87,17.88,78729.0,14.5933,14.6177,14.577,14.5851,78729.0
2019-10-04 10:10:00,17.88,17.89,17.86,17.89,70896.0,14.5851,14.5933,14.5688,14.5933,70896.0
2019-10-04 10:20:00,17.89,17.9,17.87,17.87,43053.0,14.5933,14.6014,14.577,14.577,43053.0
2019-10-04 10:30:00,17.87,17.88,17.86,17.86,29649.0,14.577,14.5851,14.5688,14.5688,29649.0
2019-10-04 10:40:00,17.86,17.87,17.85,17.87,43782.0,14.5688,14.577,14.5606,14.577,43782.0
2019-10-04 10:50:00,17.86,17.89,17.86,17.87,86286.0,14.5688,14.5933,14.5688,14.577,86286.0
2019-10-04 11:00:00,17.87,17.9,17.86,17.89,56964.0,14.577,14.6014,14.5688,14.5933,56964.0
2019-10-04 11:10:00,17.9,17.92,17.89,17.91,38271.0,14.6014,14.6177,14.5933,14.6096,38271.0
2019-10-04 11:20:00,17.91,17.91,17.89,17.91,121989.0,14.6096,14.6096,14.5933,14.6096,121989.0
2019-10-04 11:30:00,17.91,17.94,17.91,17.94,55602.0,14.6096,14.6341,14.6096,14.6341,55602.0
2019-10-04 11:40:00,17.94,17.95,17.93,17.94,69321.0,14.6341,14.6422,14.6259,14.6341,69321.0
2019-10-04 11:50:00,17.94,17.95,17.93,17.94,41952.0,14.6341,14.6422,14.6259,14.6341,41952.0
2019-10-04 12:00:00,17.94,17.95,17.94,17.95,25428.0,14.6341,14.6422,14.6341,14.6422,25428.0
2019-10-04 12:10:00,17.95,17.95,17.94,17.94,19911.0,14.6422,14.6422,14.6341,14.6341,19911.0
2019-10-04 12:20:00,17.94,17.96,17.94,17.95,5271.0,14.6341,14.6504,14.6341,14.6422,5271.0
2019-10-04 12:30:00,17.95,17.95,17.94,17.95,16569.0,14.6422,14.6422,14.6341,14.6422,16569.0
2019-10-04 12:40:00,17.94,17.95,17.94,17.94,45138.0,14.6341,14.6422,14.6341,14.6341,45138.0
2019-10-04 12:50:00,17.95,17.95,17.93,17.94,12183.0,14.6422,14.6422,14.6259,14.6341,12183.0
2019-10-04 13:00:00,17.94,17.94,17.92,17.92,28395.0,14.6341,14.6341,14.6177,14.6177,28395.0
2019-10-04 13:10:00,17.92,17.94,17.92,17.94,146136.0,14.6177,14.6341,14.6177,14.6341,146136.0
2019-10-04 13:20:00,17.94,17.94,17.93,17.94,144354.0,14.6341,14.6341,14.6259,14.6341,144354.0
2019-10-04 13:30:00,17.94,17.95,17.94,17.94,15678.0,14.6341,14.6422,14.6341,14.6341,15678.0
2019-10-04 13:40:00,17.94,17.96,17.94,17.95,38532.0,14.6341,14.6504,14.6341,14.6422,38532.0
2019-10-04 13:50:00,17.96,17.96,17.94,17.94,15057.0,14.6504,14.6504,14.6341,14.6341,15057.0
2019-10-04 14:00:00,17.95,17.95,17.94,17.95,36447.0,14.6422,14.6422,14.6341,14.6422,36447.0
2019-10-04 14:10:00,17.95,17.97,17.95,17.97,50199.0,14.6422,14.6585,14.6422,14.6585,50199.0
2019-10-04 14:20:00,17.97,17.98,17.97,17.97,31935.0,14.6585,14.6667,14.6585,14.6585,31935.0
2019-10-04 14:30:00,17.97,17.99,17.97,17.98,22824.0,14.6585,14.6748,14.6585,14.6667,22824.0
2019-10-04 14:40:00,17.98,17.99,17.98,17.98,28167.0,14.6667,14.6748,14.6667,14.6667,28167.0
2019-10-04 14:50:00,17.98,17.98,17.98,17.98,9255.0,14.6667,14.6667,14.6667,14.6667,9255.0
2019-10-04 15:00:00,17.98,17.99,17.98,17.99,25668.0,14.6667,14.6748,14.6667,14.6748,25668.0
2019-10-04 15:10:00,17.99,18.0,17.98,17.99,17289.0,14.6748,14.683,14.6667,14.6748,17289.0
2019-10-04 15:20:00,18.0,18.01,17.99,18.0,64407.0,14.683,14.6912,14.6748,14.683,64407.0
2019-10-04 15:30:00,18.01,18.03,18.0,18.02,44109.0,14.6912,14.7075,14.683,14.6993,44109.0
2019-10-04 15:40:00,18.02,18.04,18.02,18.04,58185.0,14.6993,14.7156,14.6993,14.7156,58185.0
2019-10-04 15:50:00,18.04,18.06,18.02,18.05,139251.0,14.7156,14.7319,14.6993,14.7238,139251.0
2019-10-07 09:30:00,18.0,18.01,17.97,17.98,87873.0,14.683,14.6912,14.6585,14.6667,87873.0
2019-10-07 09:40:00,17.97,17.98,17.95,17.97,35409.0,14.6585,14.6667,14.6422,14.6585,35409.0
2019-10-07 09:50:00,17.98,17.98,17.97,17.97,85389.0,14.6667,14.6667,14.6585,14.6585,85389.0
2019-10-07 10:00:00,17.96,18.0,17.96,18.0,71118.0,14.6504,14.683,14.6504,14.683,71118.0
2019-10-07 10:10:00,18.01,18.01,17.99,17.99,9324.0,14.6912,14.6912,14.6748,14.6748,9324.0
2019-10-07 10:20:00,17.99,18.01,17.98,18.01,33969.0,14.6748,14.6912,14.6667,14.6912,33969.0
2019-10-07 10:30:00,18.0,18.01,17.98,17.98,13602.0,14.683,14.6912,14.6667,14.6667,13602.0
2019-10-07 10:40:00,17.98,18.0,17.98,18.0,23136.0,14.6667,14.683,14.6667,14.683,23136.0
2019-10-07 10:50:00,18.0,18.01,18.0,18.01,22323.0,14.683,14.6912,14.683,14.6912,22323.0
2019-10-07 11:00:00,18.01,18.03,18.01,18.02,29874.0,14.6912,14.7075,14.6912,14.6993,29874.0
2019-10-07 11:10:00,18.02,18.03,18.01,18.02,17046.0,14.6993,14.7075,14.6912,14.6993,17046.0
2019-10-07 11:20:00,18.02,18.03,18.01,18.02,8562.0,14.6993,14.7075,14.6912,14.6993,8562.0
2019-10-07 11:30:00,18.02,18.04,18.02,18.03,21255.0,14.6993,14.7156,14.6993,14.7075,21255.0
2019-10-07 11:40:00,18.02,18.04,18.02,18.03,10221.0,14.6993,14.7156,14.6993,14.7075,10221.0
2019-10-07 11:50:00,18.03,18.04,18.03,18.04,24708.0,14.7075,14.7156,14.7075,14.7156,24708.0
2019-10-07 12:00:00,18.04,18.04,18.03,18.03,20742.0,14.7156,14.7156,14.7075,14.7075,20742.0
2019-10-07 12:10:00,18.03,18.04,18.03,18.03,12864.0,14.7075,14.7156,14.7075,14.7075,12864.0
2019-10-07 12:20:00,18.03,18.04,18.02,18.02,12408.0,14.7075,14.7156,14.6993,14.6993,12408.0
2019-10-07 12:30:00,18.01,18.02,18.01,18.02,30504.0,14.6912,14.6993,14.6912,14.6993,30504.0
2019-10-07 12:40:00,18.02,18.03,18.02,18.03,16284.0,14.6993,14.7075,14.6993,14.7075,16284.0
2019-10-07 12:50:00,18.03,18.03,18.01,18.02,23727.0,14.7075,14.7075,14.6912,14.6993,23727.0
2019-10-07 13:00:00,18.02,18.03,18.0,18.0,99975.0,14.6993,14.7075,14.683,14.683,99975.0
2019-10-07 13:10:00,17.99,18.0,17.98,17.99,25323.0,14.6748,14.683,14.6667,14.6748,25323.0
2019-10-07 13:20:00,17.99,18.0,17.99,18.0,14094.0,14.6748,14.683,14.6748,14.683,14094.0
2019-10-07 13:30:00,18.0,18.06,18.0,18.06,130881.0,14.683,14.7319,14.683,14.7319,130881.0
2019-10-07 13:40:00,18.06,18.06,18.05,18.06,105285.0,14.7319,14.7319,14.7238,14.7319,105285.0
2019-10-07 13:50:00,18.06,18.06,18.05,18.06,25698.0,14.7319,14.7319,14.7238,14.7319,25698.0
2019-10-07 14:00:00,18.06,18.06,18.02,18.02,22308.0,14.7319,14.7319,14.6993,14.6993,22308.0
2019-10-07 14:10:00,18.02,18.02,18.0,18.0,15549.0,14.6993,14.6993,14.683,14.683,15549.0
2019-10-07 14:20:00,18.0,18.01,17.99,18.0,19095.0,14.683,14.6912,14.6748,14.683,19095.0
2019-10-07 14:30:00,18.0,18.0,17.96,17.97,42951.0,14.683,14.683,14.6504,14.6585,42951.0
2019-10-07 14:40:00,17.96,17.97,17.95,17.96,25590.0,14.6504,14.6585,14.6422,14.6504,25590.0
2019-10-07 14:50:00,17.95,17.96,17.93,17.96,93849.0,14.6422,14.6504,14.6259,14.6504,93849.0
2019-10-07 15:00:00,17.96,17.97,17.95,17.97,15918.0,14.6504,14.6585,14.6422,14.6585,15918.0
2019-10-07 15:10:00,17.96,17.97,17.95,17.97,62772.0,14.6504,14.6585,14.6422,14.6585,62772.0
2019-10-07 15:20:00,17.97,17.98,17.95,17.97,26409.0,14.6585,14.6667,14.6422,14.6585,26409.0
2019-10-07 15:30:00,17.97,17.97,17.94,17.95,29082.0,14.6585,14.6585,14.6341,14.6422,29082.0
2019-10-07 15:40:00,17.95,17.95,17.93,17.93,67827.0,14.6422,14.6422,14.6259,14.6259,67827.0
2019-10-07 15:50:00,17.93,17.95,17.91,17.91,175176.0,14.6259,14.6422,14.6096,14.6096,175176.0
2019-10-08 09:30:00,17.81,17.81,17.73,17.73,264276.0,14.528,14.528,14.4628,14.4628,264276.0
2019-10-08 09:40:00,17.73,17.73,17.71,17.71,42906.0,14.4628,14.4628,14.4464,14.4464,42906.0
2019-10-08 09:50:00,17.71,17.71,17.69,17.7,81345.0,14.4464,14.4464,14.4301,14.4383,81345.0
2019-10-08 10:00:00,17.69,17.7,17.66,17.67,49167.0,14.4301,14.4383,14.4057,14.4138,49167.0
2019-10-08 10:10:00,17.68,17.69,17.66,17.69,47748.0,14.422,14.4301,14.4057,14.4301,47748.0
2019-10-08 10:20:00,17.69,17.69,17.66,17.66,54915.0,14.4301,14.4301,14.4057,14.4057,54915.0
2019-10-08 10:30:00,17.66,17.68,17.64,17.67,44883.0,14.4057,14.422,14.3893,14.4138,44883.0
2019-10-08 10:40:00,17.68,17.69,17.66,17.67,25833.0,14.422,14.4301,14.4057,14.4138,25833.0
2019-10-08 10:50:00,17.67,17.72,17.66,17.72,54012.0,14.4138,14.4546,14.4057,14.4546,54012.0
2019-10-08 11:00:00,17.71,17.72,17.69,17.69,43545.0,14.4464,14.4546,14.4301,14.4301,43545.0
2019-10-08 11:10:00,17.69,17.72,17.69,17.7,44448.0,14.4301,14.4546,14.4301,14.4383,44448.0
2019-10-08 11:20:00,17.7,17.7,17.66,17.66,16704.0,14.4383,14.4383,14.4057,14.4057,16704.0
2019-10-08 11:30:00,17.66,17.66,17.63,17.64,64686.0,14.4057,14.4057,14.3812,14.3893,64686.0
2019-10-08 11:40:00,17.65,17.66,17.64,17.64,23652.0,14.3975,14.4057,14.3893,14.3893,23652.0
2019-10-08 11:50:00,17.65,17.67,17.64,17.66,12927.0,14.3975,14.4138,14.3893,14.4057,12927.0
2019-10-08 12:00:00,17.67,17.67,17.65,17.66,20343.0,14.4138,14.4138,14.3975,14.4057,20343.0
2019-10-08 12:10:00,17.66,17.68,17.66,17.67,129675.0,14.4057,14.422,14.4057,14.4138,129675.0
2019-10-08 12:20:00,17.68,17.7,17.67,17.7,40989.0,14.422,14.4383,14.4138,14.4383,40989.0
2019-10-08 12:30:00,17.7,17.7,17.69,17.69,20520.0,14.4383,14.4383,14.4301,14.4301,20520.0
2019-10-08 12:40:00,17.7,17.77,17.69,17.74,87966.0,14.4383,14.4954,14.4301,14.4709,87966.0
2019-10-08 12:50:00,17.74,17.75,17.72,17.72,23373.0,14.4709,14.4791,14.4546,14.4546,23373.0
2019-10-08 13:00:00,17.71,17.72,17.71,17.72,33639.0,14.4464,14.4546,14.4464,14.4546,33639.0
2019-10-08 13:10:00,17.72,17.73,17.71,17.72,598077.0,14.4546,14.4628,14.4464,14.4546,598077.0
2019-10-08 13:20:00,17.73,17.75,17.73,17.75,90642.0,14.4628,14.4791,14.4628,14.4791,90642.0
2019-10-08 13:30:00,17.75,17.76,17.73,17.75,27042.0,14.4791,14.4872,14.4628,14.4791,27042.0
2019-10-08 13:40:00,17.74,17.76,17.74,17.76,10221.0,14.4709,14.4872,14.4709,14.4872,10221.0
2019-10-08 13:50:00,17.76,17.76,17.74,17.74,24711.0,14.4872,14.4872,14.4709,14.4709,24711.0
2019-10-08 14:00:00,17.75,17.75,17.72,17.74,20643.0,14.4791,14.4791,14.4546,14.4709,20643.0
2019-10-08 14:10:00,17.74,17.75,17.73,17.74,33921.0,14.4709,14.4791,14.4628,14.4709,33921.0
2019-10-08 14:20:00,17.75,17.75,17.73,17.74,27615.0,14.4791,14.4791,14.4628,14.4709,27615.0
2019-10-08 14:30:00,17.75,17.79,17.74,17.77,99498.0,14.4791,14.5117,14.4709,14.4954,99498.0
2019-10-08 14:40:00,17.77,17.8,17.76,17.8,18504.0,14.4954,14.5199,14.4872,14.5199,18504.0
2019-10-08 14:50:00,17.8,17.8,17.69,17.73,93573.0,14.5199,14.5199,14.4301,14.4628,93573.0
2019-10-08 15:00:00,17.72,17.76,17.71,17.72,24600.0,14.4546,14.4872,14.4464,14.4546,24600.0
2019-10-08 15:10:00,17.71,17.72,17.69,17.72,59040.0,14.4464,14.4546,14.4301,14.4546,59040.0
2019-10-08 15:20:00,17.74,17.74,17.72,17.73,18168.0,14.4709,14.4709,14.4546,14.4628,18168.0
2019-10-08 15:30:00,17.73,17.74,17.67,17.67,53541.0,14.4628,14.4709,14.4138,14.4138,53541.0
2019-10-08 15:40:00,17.67,17.68,17.64,17.65,139572.0,14.4138,14.422,14.3893,14.3975,139572.0
2019-10-08 15:50:00,17.65,17.67,17.62,17.62,194517.0,14.3975,14.4138,14.373,14.373,194517.0
2019-10-09 09:30:00,17.75,17.76,17.72,17.76,122106.0,14.4791,14.4872,14.4546,14.4872,122106.0
2019-10-09 09:40:00,17.77,17.78,17.75,17.76,54165.0,14.4954,14.5035,14.4791,14.4872,54165.0
2019-10-09 09:50:00,17.76,17.76,17.73,17.73,30663.0,14.4872,14.4872,14.4628,14.4628,30663.0
2019-10-09 10:00:00,17.73,17.75,17.73,17.73,24204.0,14.4628,14.4791,14.4628,14.4628,24204.0
2019-10-09 10:10:00,17.73,17.75,17.73,17.74,10050.0,14.4628,14.4791,14.4628,14.4709,10050.0
2019-10-09 10:20:00,17.75,17.76,17.75,17.76,29718.0,14.4791,14.4872,14.4791,14.4872,29718.0
2019-10-09 10:30:00,17.76,17.76,17.75,17.75,12177.0,14.4872,14.4872,14.4791,14.4791,12177.0
2019-10-09 10:40:00,17.75,17.77,17.75,17.76,13683.0,14.4791,14.4954,14.4791,14.4872,13683.0
2019-10-09 10:50:00,17.76,17.76,17.74,17.75,10425.0,14.4872,14.4872,14.4709,14.4791,10425.0
2019-10-09 11:00:00,17.75,17.75,17.71,17.71,20556.0,14.4791,14.4791,14.4464,14.4464,20556.0
2019-10-09 11:10:00,17.72,17.73,17.7,17.73,17685.0,14.4546,14.4628,14.4383,14.4628,17685.0
2019-10-09 11:20:00,17.73,17.73,17.72,17.72,19752.0,14.4628,14.4628,14.4546,14.4546,19752.0
2019-10-09 11:30:00,17.72,17.75,17.72,17.75,22233.0,14.4546,14.4791,14.4546,14.4791,22233.0
2019-10-09 11:40:00,17.75,17.77,17.75,17.76,12492.0,14.4791,14.4954,14.4791,14.4872,12492.0
2019-10-09 11:50:00,17.77,17.77,17.75,17.75,16794.0,14.4954,14.4954,14.4791,14.4791,16794.0
2019-10-09 12:00:00,17.76,17.77,17.75,17.77,6552.0,14.4872,14.4954,14.4791,14.4954,6552.0
2019-10-09 12:10:00,17.76,17.77,17.76,17.76,6939.0,14.4872,14.4954,14.4872,14.4872,6939.0
2019-10-09 12:20:00,17.76,17.77,17.76,17.76,22047.0,14.4872,14.4954,14.4872,14.4872,22047.0
2019-10-09 12:30:00,17.76,17.77,17.76,17.76,20715.0,14.4872,14.4954,14.4872,14.4872,20715.0
2019-10-09 12:40:00,17.76,17.77,17.76,17.77,114240.0,14.4872,14.4954,14.4872,14.4954,114240.0
2019-10-09 12:50:00,17.76,17.77,17.75,17.77,44031.0,14.4872,14.4954,14.4791,14.4954,44031.0
2019-10-09 13:00:00,17.78,17.8,17.76,17.77,188082.0,14.5035,14.5199,14.4872,14.4954,188082.0
2019-10-09 13:10:00,17.77,17.77,17.76,17.76,24792.0,14.4954,14.4954,14.4872,14.4872,24792.0
2019-10-09 13:20:00,17.76,17.77,17.76,17.77,28782.0,14.4872,14.4954,14.4872,14.4954,28782.0
2019-10-09 13:30:00,17.77,17.78,17.76,17.78,18909.0,14.4954,14.5035,14.4872,14.5035,18909.0
2019-10-09 13:40:00,17.78,17.78,17.77,17.78,8664.0,14.5035,14.5035,14.4954,14.5035,8664.0
2019-10-09 13:50:00,17.79,17.79,17.78,17.79,24285.0,14.5117,14.5117,14.5035,14.5117,24285.0
2019-10-09 14:00:00,17.78,17.78,17.78,17.78,900.0,14.5035,14.5035,14.5035,14.5035,900.0
2019-10-09 14:10:00,17.78,17.8,17.78,17.8,67371.0,14.5035,14.5199,14.5035,14.5199,67371.0
2019-10-09 14:20:00,17.8,17.81,17.8,17.8,17736.0,14.5199,14.528,14.5199,14.5199,17736.0
2019-10-09 14:30:00,17.8,17.81,17.8,17.8,27387.0,14.5199,14.528,14.5199,14.5199,27387.0
2019-10-09 14:40:00,17.81,17.81,17.8,17.81,13962.0,14.528,14.528,14.5199,14.528,13962.0
2019-10-09 14:50:00,17.81,17.83,17.81,17.82,83289.0,14.528,14.5443,14.528,14.5362,83289.0
2019-10-09 15:00:00,17.82,17.83,17.82,17.83,33924.0,14.5362,14.5443,14.5362,14.5443,33924.0
2019-10-09 15:10:00,17.83,17.83,17.82,17.82,35568.0,14.5443,14.5443,14.5362,14.5362,35568.0
2019-10-09 15:20:00,17.82,17.83,17.82,17.83,22788.0,14.5362,14.5443,14.5362,14.5443,22788.0
2019-10-09 15:30:00,17.83,17.85,17.83,17.85,59496.0,14.5443,14.5606,14.5443,14.5606,59496.0
2019-10-09 15:40:00,17.84,17.84,17.78,17.79,148896.0,14.5525,14.5525,14.5035,14.5117,148896.0
2019-10-09 15:50:00,17.79,17.81,17.77,17.79,110595.0,14.5117,14.528,14.4954,14.5117,110595.0
2019-10-10 09:30:00,17.78,17.83,17.78,17.82,56430.0,14.5035,14.5443,14.5035,14.5362,56430.0
2019-10-10 09:40:00,17.83,17.88,17.82,17.87,57495.0,14.5443,14.5851,14.5362,14.577,57495.0
2019-10-10 09:50:00,17.87,17.95,17.87,17.94,56112.0,14.577,14.6422,14.577,14.6341,56112.0
2019-10-10 10:00:00,17.95,17.95,17.92,17.92,39633.0,14.6422,14.6422,14.6177,14.6177,39633.0
2019-10-10 10:10:00,17.92,17.94,17.91,17.94,41187.0,14.6177,14.6341,14.6096,14.6341,41187.0
2019-10-10 10:20:00,17.94,17.94,17.93,17.93,9321.0,14.6341,14.6341,14.6259,14.6259,9321.0
2019-10-10 10:30:00,17.94,17.95,17.93,17.94,92547.0,14.6341,14.6422,14.6259,14.6341,92547.0
2019-10-10 10:40:00,17.94,17.94,17.93,17.93,50901.0,14.6341,14.6341,14.6259,14.6259,50901.0
2019-10-10 10:50:00,17.93,17.97,17.93,17.97,16842.0,14.6259,14.6585,14.6259,14.6585,16842.0
2019-10-10 11:00:00,17.97,17.99,17.97,17.99,20844.0,14.6585,14.6748,14.6585,14.6748,20844.0
2019-10-10 11:10:00,18.0,18.0,17.99,17.99,21315.0,14.683,14.683,14.6748,14.6748,21315.0
2019-10-10 11:20:00,17.99,17.99,17.97,17.98,28053.0,14.6748,14.6748,14.6585,14.6667,28053.0
2019-10-10 11:30:00,17.98,17.99,17.97,17.98,17400.0,14.6667,14.6748,14.6585,14.6667,17400.0
2019-10-10 11:40:00,17.97,17.97,17.96,17.97,23469.0,14.6585,14.6585,14.6504,14.6585,23469.0
2019-10-10 11:50:00,17.97,17.97,17.96,17.97,17367.0,14.6585,14.6585,14.6504,14.6585,17367.0
2019-10-10 12:00:00,17.97,17.97,17.95,17.95,11943.0,14.6585,14.6585,14.6422,14.6422,11943.0
2019-10-10 12:10:00,17.95,17.96,17.94,17.95,26973.0,14.6422,14.6504,14.6341,14.6422,26973.0
2019-10-10 12:20:00,17.94,17.95,17.93,17.93,24507.0,14.6341,14.6422,14.6259,14.6259,24507.0
2019-10-10 12:30:00,17.93,17.93,17.9,17.91,35496.0,14.6259,14.6259,14.6014,14.6096,35496.0
2019-10-10 12:40:00,17.9,17.92,17.9,17.91,24249.0,14.6014,14.6177,14.6014,14.6096,24249.0
2019-10-10 12:50:00,17.91,17.92,17.9,17.92,13410.0,14.6096,14.6177,14.6014,14.6177,13410.0
2019-10-10 13:00:00,17.92,17.93,17.92,17.93,25683.0,14.6177,14.6259,14.6177,14.6259,25683.0
2019-10-10 13:10:00,17.93,17.93,17.91,17.91,19758.0,14.6259,14.6259,14.6096,14.6096,19758.0
2019-10-10 13:20:00,17.91,17.92,17.91,17.92,41652.0,14.6096,14.6177,14.6096,14.6177,41652.0
2019-10-10 13:30:00,17.91,17.91,17.89,17.91,29349.0,14.6096,14.6096,14.5933,14.6096,29349.0
2019-10-10 13:40:00,17.92,17.93,17.91,17.93,35772.0,14.6177,14.6259,14.6096,14.6259,35772.0
2019-10-10 13:50:00,17.93,17.96,17.93,17.94,28530.0,14.6259,14.6504,14.6259,14.6341,28530.0
2019-10-10 14:00:00,17.94,17.94,17.86,17.88,196545.0,14.6341,14.6341,14.5688,14.5851,196545.0
2019-10-10 14:10:00,17.88,17.92,17.88,17.92,62637.0,14.5851,14.6177,14.5851,14.6177,62637.0
2019-10-10 14:20:00,17.92,17.92,17.9,17.9,9141.0,14.6177,14.6177,14.6014,14.6014,9141.0
2019-10-10 14:30:00,17.9,17.92,17.9,17.91,48480.0,14.6014,14.6177,14.6014,14.6096,48480.0
2019-10-10 14:40:00,17.9,17.9,17.89,17.9,43503.0,14.6014,14.6014,14.5933,14.6014,43503.0
2019-10-10 14:50:00,17.9,17.91,17.89,17.9,29214.0,14.6014,14.6096,14.5933,14.6014,29214.0
2019-10-10 15:00:00,17.9,17.91,17.9,17.9,74829.0,14.6014,14.6096,14.6014,14.6014,74829.0
2019-10-10 15:10:00,17.9,17.92,17.9,17.91,141168.0,14.6014,14.6177,14.6014,14.6096,141168.0
2019-10-10 15:20:00,17.92,17.93,17.91,17.93,45447.0,14.6177,14.6259,14.6096,14.6259,45447.0
2019-10-10 15:30:00,17.93,17.94,17.91,17.91,37368.0,14.6259,14.6341,14.6096,14.6096,37368.0
2019-10-10 15:40:00,17.91,17.94,17.91,17.93,49965.0,14.6096,14.6341,14.6096,14.6259,49965.0
2019-10-10 15:50:00,17.93,17.94,17.91,17.92,194478.0,14.6259,14.6341,14.6096,14.6177,194478.0
2019-10-11 09:30:00,18.12,18.17,18.12,18.15,171516.0,14.7809,14.8217,14.7809,14.8054,171516.0
2019-10-11 09:40:00,18.15,18.22,18.14,18.21,154167.0,14.8054,14.8625,14.7972,14.8543,154167.0
2019-10-11 09:50:00,18.2,18.21,18.19,18.2,49989.0,14.8461,14.8543,14.838,14.8461,49989.0
2019-10-11 10:00:00,18.21,18.24,18.21,18.23,61272.0,14.8543,14.8788,14.8543,14.8706,61272.0
2019-10-11 10:10:00,18.23,18.24,18.23,18.24,140943.0,14.8706,14.8788,14.8706,14.8788,140943.0
2019-10-11 10:20:00,18.24,18.25,18.23,18.25,219444.0,14.8788,14.8869,14.8706,14.8869,219444.0
2019-10-11 10:30:00,18.25,18.26,18.23,18.23,66552.0,14.8869,14.8951,14.8706,14.8706,66552.0
2019-10-11 10:40:00,18.22,18.25,18.22,18.24,28413.0,14.8625,14.8869,14.8625,14.8788,28413.0
2019-10-11 10:50:00,18.24,18.24,18.24,18.24,8013.0,14.8788,14.8788,14.8788,14.8788,8013.0
2019-10-11 11:00:00,18.24,18.27,18.24,18.26,34419.0,14.8788,14.9032,14.8788,14.8951,34419.0
2019-10-11 11:10:00,18.26,18.28,18.25,18.28,69828.0,14.8951,14.9114,14.8869,14.9114,69828.0
2019-10-11 11:20:00,18.27,18.29,18.27,18.28,26475.0,14.9032,14.9196,14.9032,14.9114,26475.0
2019-10-11 11:30:00,18.28,18.3,18.28,18.28,39420.0,14.9114,14.9277,14.9114,14.9114,39420.0
2019-10-11 11:40:00,18.28,18.29,18.23,18.25,105120.0,14.9114,14.9196,14.8706,14.8869,105120.0
2019-10-11 11:50:00,18.24,18.25,18.23,18.23,31338.0,14.8788,14.8869,14.8706,14.8706,31338.0
2019-10-11 12:00:00,18.23,18.24,18.2,18.21,37908.0,14.8706,14.8788,14.8461,14.8543,37908.0
2019-10-11 12:10:00,18.2,18.22,18.19,18.2,159822.0,14.8461,14.8625,14.838,14.8461,159822.0
2019-10-11 12:20:00,18.2,18.22,18.2,18.22,33618.0,14.8461,14.8625,14.8461,14.8625,33618.0
2019-10-11 12:30:00,18.22,18.22,18.15,18.2,60999.0,14.8625,14.8625,14.8054,14.8461,60999.0
2019-10-11 12:40:00,18.2,18.22,18.19,18.21,52299.0,14.8461,14.8625,14.838,14.8543,52299.0
2019-10-11 12:50:00,18.21,18.23,18.21,18.23,30888.0,14.8543,14.8706,14.8543,14.8706,30888.0
2019-10-11 13:00:00,18.23,18.24,18.22,18.22,18516.0,14.8706,14.8788,14.8625,14.8625,18516.0
2019-10-11 13:10:00,18.23,18.23,18.21,18.22,17388.0,14.8706,14.8706,14.8543,14.8625,17388.0
2019-10-11 13:20:00,18.22,18.27,18.21,18.24,53532.0,14.8625,14.9032,14.8543,14.8788,53532.0
2019-10-11 13:30:00,18.24,18.25,18.22,18.25,10635.0,14.8788,14.8869,14.8625,14.8869,10635.0
2019-10-11 13:40:00,18.25,18.26,18.25,18.25,15600.0,14.8869,14.8951,14.8869,14.8869,15600.0
2019-10-11 13:50:00,18.27,18.28,18.25,18.27,26160.0,14.9032,14.9114,14.8869,14.9032,26160.0
2019-10-11 14:00:00,18.27,18.28,18.26,18.26,16224.0,14.9032,14.9114,14.8951,14.8951,16224.0
2019-10-11 14:10:00,18.26,18.26,18.25,18.26,44805.0,14.8951,14.8951,14.8869,14.8951,44805.0
2019-10-11 14:20:00,18.26,18.29,18.26,18.28,55872.0,14.8951,14.9196,14.8951,14.9114,55872.0
2019-10-11 14:30:00,18.28,18.29,18.28,18.29,75429.0,14.9114,14.9196,14.9114,14.9196,75429.0
2019-10-11 14:40:00,18.29,18.3,18.28,18.28,25467.0,14.9196,14.9277,14.9114,14.9114,25467.0
2019-10-11 14:50:00,18.28,18.29,18.27,18.28,26664.0,14.9114,14.9196,14.9032,14.9114,26664.0
2019-10-11 15:00:00,18.27,18.28,18.27,18.28,21378.0,14.9032,14.9114,14.9032,14.9114,21378.0
2019-10-11 15:10:00,18.28,18.28,18.27,18.28,107490.0,14.9114,14.9114,14.9032,14.9114,107490.0
2019-10-11 15:20:00,18.28,18.28,18.27,18.27,64341.0,14.9114,14.9114,14.9032,14.9032,64341.0
2019-10-11 15:30:00,18.27,18.3,18.24,18.3,170490.0,14.9032,14.9277,14.8788,14.9277,170490.0
2019-10-11 15:40:00,18.3,18.3,18.19,18.21,300552.0,14.9277,14.9277,14.838,14.8543,300552.0
2019-10-11 15:50:00,18.2,18.22,18.15,18.15,190005.0,14.8461,14.8625,14.8054,14.8054,190005.0
2019-10-14 09:30:00,18.13,18.13,18.09,18.09,98211.0,14.789,14.789,14.7564,14.7564,98211.0
2019-10-14 09:40:00,18.09,18.12,18.09,18.12,17712.0,14.7564,14.7809,14.7564,14.7809,17712.0
2019-10-14 09:50:00,18.13,18.13,18.11,18.12,36165.0,14.789,14.789,14.7727,14.7809,36165.0
2019-10-14 10:00:00,18.12,18.15,18.12,18.14,86637.0,14.7809,14.8054,14.7809,14.7972,86637.0
2019-10-14 10:10:00,18.14,18.14,18.12,18.12,25914.0,14.7972,14.7972,14.7809,14.7809,25914.0
2019-10-14 10:20:00,18.12,18.12,18.1,18.1,24324.0,14.7809,14.7809,14.7646,14.7646,24324.0
2019-10-14 10:30:00,18.11,18.12,18.1,18.11,24681.0,14.7727,14.7809,14.7646,14.7727,24681.0
2019-10-14 10:40:00,18.11,18.13,18.11,18.11,12318.0,14.7727,14.789,14.7727,14.7727,12318.0
2019-10-14 10:50:00,18.11,18.13,18.11,18.13,20997.0,14.7727,14.789,14.7727,14.789,20997.0
2019-10-14 11:00:00,18.13,18.13,18.1,18.11,26064.0,14.789,14.789,14.7646,14.7727,26064.0
2019-10-14 11:10:00,18.11,18.12,18.1,18.11,17457.0,14.7727,14.7809,14.7646,14.7727,17457.0
2019-10-14 11:20:00,18.11,18.12,18.11,18.12,31560.0,14.7727,14.7809,14.7727,14.7809,31560.0
2019-10-14 11:30:00,18.11,18.14,18.11,18.14,15507.0,14.7727,14.7972,14.7727,14.7972,15507.0
2019-10-14 11:40:00,18.14,18.14,18.13,18.13,22416.0,14.7972,14.7972,14.789,14.789,22416.0
2019-10-14 11:50:00,18.13,18.14,18.12,18.12,25992.0,14.789,14.7972,14.7809,14.7809,25992.0
2019-10-14 12:00:00,18.12,18.13,18.11,18.12,22386.0,14.7809,14.789,14.7727,14.7809,22386.0
2019-10-14 12:10:00,18.13,18.13,18.12,18.13,10002.0,14.789,14.789,14.7809,14.789,10002.0
2019-10-14 12:20:00,18.13,18.13,18.12,18.12,24579.0,14.789,14.789,14.7809,14.7809,24579.0
2019-10-14 12:30:00,18.13,18.13,18.12,18.13,5382.0,14.789,14.789,14.7809,14.789,5382.0
2019-10-14 12:40:00,18.13,18.14,18.13,18.14,15789.0,14.789,14.7972,14.789,14.7972,15789.0
2019-10-14 12:50:00,18.13,18.14,18.13,18.13,215205.0,14.789,14.7972,14.789,14.789,215205.0
2019-10-14 13:00:00,18.13,18.14,18.13,18.14,36570.0,14.789,14.7972,14.789,14.7972,36570.0
2019-10-14 13:10:00,18.13,18.14,18.13,18.13,10854.0,14.789,14.7972,14.789,14.789,10854.0
2019-10-14 13:20:00,18.13,18.13,18.12,18.13,7881.0,14.789,14.789,14.7809,14.789,7881.0
2019-10-14 13:30:00,18.13,18.13,18.11,18.11,5865.0,14.789,14.789,14.7727,14.7727,5865.0
2019-10-14 13:40:00,18.12,18.13,18.11,18.13,9708.0,14.7809,14.789,14.7727,14.789,9708.0
2019-10-14 13:50:00,18.13,18.14,18.12,18.14,42972.0,14.789,14.7972,14.7809,14.7972,42972.0
2019-10-14 14:00:00,18.15,18.15,18.13,18.14,15597.0,14.8054,14.8054,14.789,14.7972,15597.0
2019-10-14 14:10:00,18.14,18.14,18.14,18.14,24294.0,14.7972,14.7972,14.7972,14.7972,24294.0
2019-10-14 14:20:00,18.14,18.14,18.13,18.14,14184.0,14.7972,14.7972,14.789,14.7972,14184.0
2019-10-14 14:30:00,18.14,18.14,18.12,18.13,27027.0,14.7972,14.7972,14.7809,14.789,27027.0
2019-10-14 14:40:00,18.13,18.13,18.12,18.13,20094.0,14.789,14.789,14.7809,14.789,20094.0
2019-10-14 14:50:00,18.13,18.13,18.12,18.13,29427.0,14.789,14.789,14.7809,14.789,29427.0
2019-10-14 15:00:00,18.13,18.13,18.12,18.12,11727.0,14.789,14.789,14.7809,14.7809,11727.0
2019-10-14 15:10:00,18.12,18.13,18.12,18.13,20994.0,14.7809,14.789,14.7809,14.789,20994.0
2019-10-14 15:20:00,18.13,18.14,18.12,18.13,47214.0,14.789,14.7972,14.7809,14.789,47214.0
2019-10-14 15:30:00,18.13,18.13,18.12,18.13,22224.0,14.789,14.789,14.7809,14.789,22224.0
2019-10-14 15:40:00,18.12,18.13,18.12,18.12,28575.0,14.7809,14.789,14.7809,14.7809,28575.0
2019-10-14 15:50:00,18.12,18.13,18.12,18.12,88395.0,14.7809,14.789,14.7809,14.7809,88395.0
2019-10-15 09:30:00,18.17,18.19,18.16,18.17,64629.0,14.8217,14.838,14.8135,14.8217,64629.0
2019-10-15 09:40:00,18.17,18.18,18.16,18.17,17619.0,14.8217,14.8298,14.8135,14.8217,17619.0
2019-10-15 09:50:00,18.18,18.18,18.17,18.18,29652.0,14.8298,14.8298,14.8217,14.8298,29652.0
2019-10-15 10:00:00,18.17,18.19,18.17,18.19,17211.0,14.8217,14.838,14.8217,14.838,17211.0
2019-10-15 10:10:00,18.19,18.22,18.19,18.21,22890.0,14.838,14.8625,14.838,14.8543,22890.0
2019-10-15 10:20:00,18.21,18.25,18.21,18.24,32625.0,14.8543,14.8869,14.8543,14.8788,32625.0
2019-10-15 10:30:00,18.24,18.27,18.24,18.26,46620.0,14.8788,14.9032,14.8788,14.8951,46620.0
2019-10-15 10:40:00,18.28,18.29,18.27,18.28,35223.0,14.9114,14.9196,14.9032,14.9114,35223.0
2019-10-15 10:50:00,18.28,18.3,18.28,18.3,45285.0,14.9114,14.9277,14.9114,14.9277,45285.0
2019-10-15 11:00:00,18.3,18.31,18.29,18.29,142734.0,14.9277,14.9359,14.9196,14.9196,142734.0
2019-10-15 11:10:00,18.29,18.29,18.28,18.28,36843.0,14.9196,14.9196,14.9114,14.9114,36843.0
2019-10-15 11:20:00,18.28,18.29,18.27,18.29,55188.0,14.9114,14.9196,14.9032,14.9196,55188.0
2019-10-15 11:30:00,18.29,18.29,18.27,18.27,68211.0,14.9196,14.9196,14.9032,14.9032,68211.0
2019-10-15 11:40:00,18.27,18.28,18.27,18.28,55092.0,14.9032,14.9114,14.9032,14.9114,55092.0
2019-10-15 11:50:00,18.28,18.28,18.27,18.28,49236.0,14.9114,14.9114,14.9032,14.9114,49236.0
2019-10-15 12:00:00,18.28,18.29,18.28,18.28,23871.0,14.9114,14.9196,14.9114,14.9114,23871.0
2019-10-15 12:10:00,18.28,18.28,18.27,18.27,26223.0,14.9114,14.9114,14.9032,14.9032,26223.0
2019-10-15 12:20:00,18.28,18.28,18.26,18.27,36558.0,14.9114,14.9114,14.8951,14.9032,36558.0
2019-10-15 12:30:00,18.27,18.27,18.27,18.27,25563.0,14.9032,14.9032,14.9032,14.9032,25563.0
2019-10-15 12:40:00,18.27,18.27,18.27,18.27,26145.0,14.9032,14.9032,14.9032,14.9032,26145.0
2019-10-15 12:50:00,18.27,18.29,18.27,18.29,36945.0,14.9032,14.9196,14.9032,14.9196,36945.0
2019-10-15 13:00:00,18.29,18.3,18.28,18.28,60327.0,14.9196,14.9277,14.9114,14.9114,60327.0
2019-10-15 13:10:00,18.28,18.29,18.28,18.29,33429.0,14.9114,14.9196,14.9114,14.9196,33429.0
2019-10-15 13:20:00,18.28,18.29,18.27,18.28,27375.0,14.9114,14.9196,14.9032,14.9114,27375.0
2019-10-15 13:30:00,18.28,18.29,18.27,18.28,14562.0,14.9114,14.9196,14.9032,14.9114,14562.0
2019-10-15 13:40:00,18.29,18.29,18.28,18.29,19896.0,14.9196,14.9196,14.9114,14.9196,19896.0
2019-10-15 13:50:00,18.3,18.3,18.29,18.3,22176.0,14.9277,14.9277,14.9196,14.9277,22176.0
2019-10-15 14:00:00,18.3,18.3,18.29,18.29,24783.0,14.9277,14.9277,14.9196,14.9196,24783.0
2019-10-15 14:10:00,18.29,18.3,18.29,18.3,22254.0,14.9196,14.9277,14.9196,14.9277,22254.0
2019-10-15 14:20:00,18.3,18.31,18.3,18.3,34827.0,14.9277,14.9359,14.9277,14.9277,34827.0
2019-10-15 14:30:00,18.3,18.3,18.29,18.3,16848.0,14.9277,14.9277,14.9196,14.9277,16848.0
2019-10-15 14:40:00,18.3,18.3,18.29,18.29,91497.0,14.9277,14.9277,14.9196,14.9196,91497.0
2019-10-15 14:50:00,18.29,18.29,18.28,18.28,25641.0,14.9196,14.9196,14.9114,14.9114,25641.0
2019-10-15 15:00:00,18.28,18.28,18.27,18.28,27078.0,14.9114,14.9114,14.9032,14.9114,27078.0
2019-10-15 15:10:00,18.28,18.28,18.27,18.27,93615.0,14.9114,14.9114,14.9032,14.9032,93615.0
2019-10-15 15:20:00,18.28,18.28,18.27,18.28,17202.0,14.9114,14.9114,14.9032,14.9114,17202.0
2019-10-15 15:30:00,18.29,18.29,18.27,18.27,39069.0,14.9196,14.9196,14.9032,14.9032,39069.0
2019-10-15 15:40:00,18.27,18.27,18.26,18.26,60006.0,14.9032,14.9032,14.8951,14.8951,60006.0
2019-10-15 15:50:00,18.27,18.27,18.26,18.26,126288.0,14.9032,14.9032,14.8951,14.8951,126288.0
2019-10-16 09:30:00,18.24,18.25,18.22,18.25,88329.0,14.8788,14.8869,14.8625,14.8869,88329.0
2019-10-16 09:40:00,18.25,18.26,18.24,18.24,24894.0,14.8869,14.8951,14.8788,14.8788,24894.0
2019-10-16 09:50:00,18.24,18.24,18.22,18.23,26370.0,14.8788,14.8788,14.8625,14.8706,26370.0
2019-10-16 10:00:00,18.23,18.24,18.22,18.23,51681.0,14.8706,14.8788,14.8625,14.8706,51681.0
2019-10-16 10:10:00,18.24,18.24,18.22,18.23,15381.0,14.8788,14.8788,14.8625,14.8706,15381.0
2019-10-16 10:20:00,18.24,18.26,18.23,18.26,50796.0,14.8788,14.8951,14.8706,14.8951,50796.0
2019-10-16 10:30:00,18.26,18.26,18.25,18.25,68892.0,14.8951,14.8951,14.8869,14.8869,68892.0
2019-10-16 10:40:00,18.25,18.25,18.23,18.24,51579.0,14.8869,14.8869,14.8706,14.8788,51579.0
2019-10-16 10:50:00,18.25,18.26,18.24,18.26,29103.0,14.8869,14.8951,14.8788,14.8951,29103.0
2019-10-16 11:00:00,18.26,18.26,18.25,18.25,21063.0,14.8951,14.8951,14.8869,14.8869,21063.0
2019-10-16 11:10:00,18.25,18.25,18.24,18.25,39885.0,14.8869,14.8869,14.8788,14.8869,39885.0
2019-10-16 11:20:00,18.25,18.25,18.24,18.24,23082.0,14.8869,14.8869,14.8788,14.8788,23082.0
2019-10-16 11:30:00,18.24,18.25,18.23,18.24,50130.0,14.8788,14.8869,14.8706,14.8788,50130.0
2019-10-16 11:40:00,18.24,18.25,18.23,18.25,9810.0,14.8788,14.8869,14.8706,14.8869,9810.0
2019-10-16 11:50:00,18.26,18.26,18.23,18.23,40983.0,14.8951,14.8951,14.8706,14.8706,40983.0
2019-10-16 12:00:00,18.23,18.24,18.23,18.24,21612.0,14.8706,14.8788,14.8706,14.8788,21612.0
2019-10-16 12:10:00,18.24,18.24,18.22,18.23,10740.0,14.8788,14.8788,14.8625,14.8706,10740.0
2019-10-16 12:20:00,18.22,18.23,18.22,18.22,61212.0,14.8625,14.8706,14.8625,14.8625,61212.0
2019-10-16 12:30:00,18.23,18.23,18.22,18.22,57831.0,14.8706,14.8706,14.8625,14.8625,57831.0
2019-10-16 12:40:00,18.22,18.22,18.21,18.21,14757.0,14.8625,14.8625,14.8543,14.8543,14757.0
2019-10-16 12:50:00,18.21,18.21,18.2,18.2,18582.0,14.8543,14.8543,14.8461,14.8461,18582.0
2019-10-16 13:00:00,18.2,18.2,18.19,18.19,35520.0,14.8461,14.8461,14.838,14.838,35520.0
2019-10-16 13:10:00,18.19,18.19,18.18,18.19,29130.0,14.838,14.838,14.8298,14.838,29130.0
2019-10-16 13:20:00,18.19,18.19,18.18,18.18,27306.0,14.838,14.838,14.8298,14.8298,27306.0
2019-10-16 13:30:00,18.18,18.2,18.18,18.2,27783.0,14.8298,14.8461,14.8298,14.8461,27783.0
2019-10-16 13:40:00,18.19,18.2,18.17,18.2,57273.0,14.838,14.8461,14.8217,14.8461,57273.0
2019-10-16 13:50:00,18.2,18.2,18.18,18.18,33675.0,14.8461,14.8461,14.8298,14.8298,33675.0
2019-10-16 14:00:00,18.19,18.19,18.18,18.19,16434.0,14.838,14.838,14.8298,14.838,16434.0
2019-10-16 14:10:00,18.19,18.2,18.19,18.2,13332.0,14.838,14.8461,14.838,14.8461,13332.0
2019-10-16 14:20:00,18.2,18.21,18.2,18.2,17820.0,14.8461,14.8543,14.8461,14.8461,17820.0
2019-10-16 14:30:00,18.21,18.22,18.21,18.22,27696.0,14.8543,14.8625,14.8543,14.8625,27696.0
2019-10-16 14:40:00,18.22,18.22,18.21,18.21,28113.0,14.8625,14.8625,14.8543,14.8543,28113.0
2019-10-16 14:50:00,18.22,18.22,18.21,18.21,12660.0,14.8625,14.8625,14.8543,14.8543,12660.0
2019-10-16 15:00:00,18.21,18.21,18.21,18.21,10947.0,14.8543,14.8543,14.8543,14.8543,10947.0
2019-10-16 15:10:00,18.21,18.21,18.19,18.2,40521.0,14.8543,14.8543,14.838,14.8461,40521.0
2019-10-16 15:20:00,18.2,18.2,18.2,18.2,76245.0,14.8461,14.8461,14.8461,14.8461,76245.0
2019-10-16 15:30:00,18.2,18.21,18.2,18.21,36645.0,14.8461,14.8543,14.8461,14.8543,36645.0
2019-10-16 15:40:00,18.21,18.21,18.2,18.21,38826.0,14.8543,14.8543,14.8461,14.8543,38826.0
2019-10-16 15:50:00,18.21,18.21,18.2,18.21,139269.0,14.8543,14.8543,14.8461,14.8543,139269.0
2019-10-17 09:30:00,18.24,18.29,18.24,18.26,129636.0,14.8788,14.9196,14.8788,14.8951,129636.0
2019-10-17 09:40:00,18.27,18.29,18.26,18.29,15774.0,14.9032,14.9196,14.8951,14.9196,15774.0
2019-10-17 09:50:00,18.29,18.3,18.28,18.28,8232.0,14.9196,14.9277,14.9114,14.9114,8232.0
2019-10-17 10:00:00,18.28,18.29,18.27,18.29,40968.0,14.9114,14.9196,14.9032,14.9196,40968.0
2019-10-17 10:10:00,18.29,18.31,18.29,18.3,25407.0,14.9196,14.9359,14.9196,14.9277,25407.0
2019-10-17 10:20:00,18.3,18.31,18.29,18.3,15747.0,14.9277,14.9359,14.9196,14.9277,15747.0
2019-10-17 10:30:00,18.3,18.3,18.28,18.29,20571.0,14.9277,14.9277,14.9114,14.9196,20571.0
2019-10-17 10:40:00,18.29,18.29,18.26,18.26,45627.0,14.9196,14.9196,14.8951,14.8951,45627.0
2019-10-17 10:50:00,18.26,18.26,18.25,18.25,37857.0,14.8951,14.8951,14.8869,14.8869,37857.0
2019-10-17 11:00:00,18.24,18.25,18.22,18.25,96246.0,14.8788,14.8869,14.8625,14.8869,96246.0
2019-10-17 11:10:00,18.25,18.26,18.24,18.25,10587.0,14.8869,14.8951,14.8788,14.8869,10587.0
2019-10-17 11:20:00,18.25,18.25,18.25,18.25,30957.0,14.8869,14.8869,14.8869,14.8869,30957.0
2019-10-17 11:30:00,18.25,18.25,18.23,18.24,15108.0,14.8869,14.8869,14.8706,14.8788,15108.0
2019-10-17 11:40:00,18.23,18.24,18.22,18.23,53169.0,14.8706,14.8788,14.8625,14.8706,53169.0
2019-10-17 11:50:00,18.23,18.23,18.2,18.22,15858.0,14.8706,14.8706,14.8461,14.8625,15858.0
2019-10-17 12:00:00,18.21,18.21,18.19,18.21,21390.0,14.8543,14.8543,14.838,14.8543,21390.0
2019-10-17 12:10:00,18.21,18.21,18.2,18.21,31635.0,14.8543,14.8543,14.8461,14.8543,31635.0
2019-10-17 12:20:00,18.21,18.22,18.2,18.21,30288.0,14.8543,14.8625,14.8461,14.8543,30288.0
2019-10-17 12:30:00,18.22,18.23,18.22,18.23,27132.0,14.8625,14.8706,14.8625,14.8706,27132.0
2019-10-17 12:40:00,18.23,18.23,18.22,18.22,22467.0,14.8706,14.8706,14.8625,14.8625,22467.0
2019-10-17 12:50:00,18.23,18.24,18.22,18.24,13590.0,14.8706,14.8788,14.8625,14.8788,13590.0
2019-10-17 13:00:00,18.24,18.24,18.23,18.23,13731.0,14.8788,14.8788,14.8706,14.8706,13731.0
2019-10-17 13:10:00,18.23,18.25,18.23,18.24,37029.0,14.8706,14.8869,14.8706,14.8788,37029.0
2019-10-17 13:20:00,18.24,18.24,18.23,18.23,204039.0,14.8788,14.8788,14.8706,14.8706,204039.0
2019-10-17 13:30:00,18.24,18.25,18.24,18.25,32937.0,14.8788,14.8869,14.8788,14.8869,32937.0
2019-10-17 13:40:00,18.25,18.26,18.24,18.25,23109.0,14.8869,14.8951,14.8788,14.8869,23109.0
2019-10-17 13:50:00,18.26,18.26,18.24,18.24,23775.0,14.8951,14.8951,14.8788,14.8788,23775.0
2019-10-17 14:00:00,18.25,18.25,18.23,18.23,44772.0,14.8869,14.8869,14.8706,14.8706,44772.0
2019-10-17 14:10:00,18.23,18.24,18.23,18.24,21708.0,14.8706,14.8788,14.8706,14.8788,21708.0
2019-10-17 14:20:00,18.23,18.24,18.23,18.24,11079.0,14.8706,14.8788,14.8706,14.8788,11079.0
2019-10-17 14:30:00,18.24,18.25,18.23,18.25,21510.0,14.8788,14.8869,14.8706,14.8869,21510.0
2019-10-17 14:40:00,18.25,18.25,18.24,18.25,16500.0,14.8869,14.8869,14.8788,14.8869,16500.0
2019-10-17 14:50:00,18.26,18.26,18.25,18.26,48168.0,14.8951,14.8951,14.8869,14.8951,48168.0
2019-10-17 15:00:00,18.26,18.26,18.25,18.26,64377.0,14.8951,14.8951,14.8869,14.8951,64377.0
2019-10-17 15:10:00,18.25,18.27,18.25,18.25,36627.0,14.8869,14.9032,14.8869,14.8869,36627.0
2019-10-17 15:20:00,18.26,18.26,18.25,18.25,26079.0,14.8951,14.8951,14.8869,14.8869,26079.0
2019-10-17 15:30:00,18.26,18.26,18.25,18.25,44814.0,14.8951,14.8951,14.8869,14.8869,44814.0
2019-10-17 15:40:00,18.25,18.25,18.24,18.24,26211.0,14.8869,14.8869,14.8788,14.8788,26211.0
2019-10-17 15:50:00,18.23,18.25,18.23,18.25,253266.0,14.8706,14.8869,14.8706,14.8869,253266.0
2019-10-18 09:30:00,18.23,18.25,18.22,18.24,157017.0,14.8706,14.8869,14.8625,14.8788,157017.0
2019-10-18 09:40:00,18.24,18.27,18.23,18.27,68544.0,14.8788,14.9032,14.8706,14.9032,68544.0
2019-10-18 09:50:00,18.26,18.27,18.26,18.27,33027.0,14.8951,14.9032,14.8951,14.9032,33027.0
2019-10-18 10:00:00,18.27,18.27,18.24,18.25,79221.0,14.9032,14.9032,14.8788,14.8869,79221.0
2019-10-18 10:10:00,18.25,18.25,18.24,18.25,38193.0,14.8869,14.8869,14.8788,14.8869,38193.0
2019-10-18 10:20:00,18.25,18.26,18.23,18.25,22764.0,14.8869,14.8951,14.8706,14.8869,22764.0
2019-10-18 10:30:00,18.25,18.25,18.23,18.24,21294.0,14.8869,14.8869,14.8706,14.8788,21294.0
2019-10-18 10:40:00,18.25,18.25,18.23,18.24,44079.0,14.8869,14.8869,14.8706,14.8788,44079.0
2019-10-18 10:50:00,18.25,18.26,18.25,18.26,20436.0,14.8869,14.8951,14.8869,14.8951,20436.0
2019-10-18 11:00:00,18.26,18.27,18.26,18.26,14265.0,14.8951,14.9032,14.8951,14.8951,14265.0
2019-10-18 11:10:00,18.26,18.29,18.26,18.28,17562.0,14.8951,14.9196,14.8951,14.9114,17562.0
2019-10-18 11:20:00,18.28,18.28,18.27,18.27,22875.0,14.9114,14.9114,14.9032,14.9032,22875.0
2019-10-18 11:30:00,18.27,18.28,18.25,18.27,20001.0,14.9032,14.9114,14.8869,14.9032,20001.0
2019-10-18 11:40:00,18.27,18.27,18.26,18.26,15069.0,14.9032,14.9032,14.8951,14.8951,15069.0
2019-10-18 11:50:00,18.26,18.26,18.25,18.26,25974.0,14.8951,14.8951,14.8869,14.8951,25974.0
2019-10-18 12:00:00,18.25,18.26,18.25,18.25,29952.0,14.8869,14.8951,14.8869,14.8869,29952.0
2019-10-18 12:10:00,18.25,18.26,18.23,18.23,17250.0,14.8869,14.8951,14.8706,14.8706,17250.0
2019-10-18 12:20:00,18.22,18.23,18.2,18.22,46434.0,14.8625,14.8706,14.8461,14.8625,46434.0
2019-10-18 12:30:00,18.22,18.24,18.22,18.24,34014.0,14.8625,14.8788,14.8625,14.8788,34014.0
2019-10-18 12:40:00,18.24,18.25,18.23,18.24,15972.0,14.8788,14.8869,14.8706,14.8788,15972.0
2019-10-18 12:50:00,18.25,18.25,18.24,18.24,20571.0,14.8869,14.8869,14.8788,14.8788,20571.0
2019-10-18 13:00:00,18.25,18.26,18.25,18.25,10581.0,14.8869,14.8951,14.8869,14.8869,10581.0
2019-10-18 13:10:00,18.26,18.26,18.25,18.26,16413.0,14.8951,14.8951,14.8869,14.8951,16413.0
2019-10-18 13:20:00,18.26,18.27,18.26,18.26,5412.0,14.8951,14.9032,14.8951,14.8951,5412.0
2019-10-18 13:30:00,18.26,18.27,18.26,18.26,24150.0,14.8951,14.9032,14.8951,14.8951,24150.0
2019-10-18 13:40:00,18.26,18.28,18.26,18.28,22074.0,14.8951,14.9114,14.8951,14.9114,22074.0
2019-10-18 13:50:00,18.28,18.28,18.28,18.28,32670.0,14.9114,14.9114,14.9114,14.9114,32670.0
2019-10-18 14:00:00,18.29,18.29,18.27,18.28,95382.0,14.9196,14.9196,14.9032,14.9114,95382.0
2019-10-18 14:10:00,18.27,18.28,18.27,18.28,26976.0,14.9032,14.9114,14.9032,14.9114,26976.0
2019-10-18 14:20:00,18.28,18.28,18.27,18.28,6930.0,14.9114,14.9114,14.9032,14.9114,6930.0
2019-10-18 14:30:00,18.29,18.29,18.28,18.28,20055.0,14.9196,14.9196,14.9114,14.9114,20055.0
2019-10-18 14:40:00,18.28,18.28,18.27,18.27,46728.0,14.9114,14.9114,14.9032,14.9032,46728.0
2019-10-18 14:50:00,18.28,18.29,18.27,18.28,27576.0,14.9114,14.9196,14.9032,14.9114,27576.0
2019-10-18 15:00:00,18.29,18.3,18.29,18.29,42381.0,14.9196,14.9277,14.9196,14.9196,42381.0
2019-10-18 15:10:00,18.29,18.3,18.29,18.3,21552.0,14.9196,14.9277,14.9196,14.9277,21552.0
2019-10-18 15:20:00,18.3,18.3,18.29,18.29,26667.0,14.9277,14.9277,14.9196,14.9196,26667.0
2019-10-18 15:30:00,18.29,18.29,18.28,18.29,19785.0,14.9196,14.9196,14.9114,14.9196,19785.0
2019-10-18 15:40:00,18.29,18.29,18.28,18.28,40200.0,14.9196,14.9196,14.9114,14.9114,40200.0
2019-10-18 15:50:00,18.29,18.29,18.25,18.25,97251.0,14.9196,14.9196,14.8869,14.8869,97251.0
2019-10-21 09:30:00,18.33,18.36,18.32,18.36,103689.0,14.9522,14.9767,14.944,14.9767,103689.0
2019-10-21 09:40:00,18.36,18.36,18.34,18.34,32622.0,14.9767,14.9767,14.9603,14.9603,32622.0
2019-10-21 09:50:00,18.35,18.35,18.33,18.34,48939.0,14.9685,14.9685,14.9522,14.9603,48939.0
2019-10-21 10:00:00,18.34,18.34,18.33,18.34,49548.0,14.9603,14.9603,14.9522,14.9603,49548.0
2019-10-21 10:10:00,18.34,18.34,18.33,18.34,20862.0,14.9603,14.9603,14.9522,14.9603,20862.0
2019-10-21 10:20:00,18.34,18.35,18.34,18.34,26907.0,14.9603,14.9685,14.9603,14.9603,26907.0
2019-10-21 10:30:00,18.34,18.34,18.33,18.34,34347.0,14.9603,14.9603,14.9522,14.9603,34347.0
2019-10-21 10:40:00,18.35,18.35,18.34,18.34,45021.0,14.9685,14.9685,14.9603,14.9603,45021.0
2019-10-21 10:50:00,18.34,18.36,18.34,18.36,24525.0,14.9603,14.9767,14.9603,14.9767,24525.0
2019-10-21 11:00:00,18.36,18.38,18.36,18.36,34008.0,14.9767,14.993,14.9767,14.9767,34008.0
2019-10-21 11:10:00,18.37,18.37,18.36,18.36,20271.0,14.9848,14.9848,14.9767,14.9767,20271.0
2019-10-21 11:20:00,18.35,18.36,18.35,18.36,68805.0,14.9685,14.9767,14.9685,14.9767,68805.0
2019-10-21 11:30:00,18.36,18.36,18.35,18.36,18462.0,14.9767,14.9767,14.9685,14.9767,18462.0
2019-10-21 11:40:00,18.36,18.36,18.36,18.36,22158.0,14.9767,14.9767,14.9767,14.9767,22158.0
2019-10-21 11:50:00,18.36,18.37,18.36,18.36,28419.0,14.9767,14.9848,14.9767,14.9767,28419.0
2019-10-21 12:00:00,18.36,18.36,18.34,18.34,27450.0,14.9767,14.9767,14.9603,14.9603,27450.0
2019-10-21 12:10:00,18.35,18.35,18.35,18.35,95982.0,14.9685,14.9685,14.9685,14.9685,95982.0
2019-10-21 12:20:00,18.34,18.37,18.34,18.37,43230.0,14.9603,14.9848,14.9603,14.9848,43230.0
2019-10-21 12:30:00,18.37,18.37,18.36,18.37,24108.0,14.9848,14.9848,14.9767,14.9848,24108.0
2019-10-21 12:40:00,18.37,18.37,18.36,18.36,14091.0,14.9848,14.9848,14.9767,14.9767,14091.0
2019-10-21 12:50:00,18.36,18.36,18.36,18.36,13728.0,14.9767,14.9767,14.9767,14.9767,13728.0
2019-10-21 13:00:00,18.36,18.36,18.35,18.35,30792.0,14.9767,14.9767,14.9685,14.9685,30792.0
2019-10-21 13:10:00,18.35,18.35,18.35,18.35,15003.0,14.9685,14.9685,14.9685,14.9685,15003.0
2019-10-21 13:20:00,18.35,18.35,18.34,18.34,37839.0,14.9685,14.9685,14.9603,14.9603,37839.0
2019-10-21 13:30:00,18.34,18.34,18.34,18.34,56760.0,14.9603,14.9603,14.9603,14.9603,56760.0
2019-10-21 13:40:00,18.34,18.34,18.33,18.34,35997.0,14.9603,14.9603,14.9522,14.9603,35997.0
2019-10-21 13:50:00,18.33,18.34,18.33,18.34,47739.0,14.9522,14.9603,14.9522,14.9603,47739.0
2019-10-21 14:00:00,18.34,18.37,18.34,18.37,61788.0,14.9603,14.9848,14.9603,14.9848,61788.0
2019-10-21 14:10:00,18.37,18.37,18.36,18.37,34797.0,14.9848,14.9848,14.9767,14.9848,34797.0
2019-10-21 14:20:00,18.36,18.37,18.36,18.36,78789.0,14.9767,14.9848,14.9767,14.9767,78789.0
2019-10-21 14:30:00,18.36,18.36,18.35,18.36,16455.0,14.9767,14.9767,14.9685,14.9767,16455.0
2019-10-21 14:40:00,18.36,18.37,18.36,18.37,34473.0,14.9767,14.9848,14.9767,14.9848,34473.0
2019-10-21 14:50:00,18.36,18.37,18.36,18.36,18861.0,14.9767,14.9848,14.9767,14.9767,18861.0
2019-10-21 15:00:00,18.36,18.37,18.36,18.36,16098.0,14.9767,14.9848,14.9767,14.9767,16098.0
2019-10-21 15:10:00,18.36,18.37,18.36,18.37,21816.0,14.9767,14.9848,14.9767,14.9848,21816.0
2019-10-21 15:20:00,18.37,18.37,18.36,18.37,16851.0,14.9848,14.9848,14.9767,14.9848,16851.0
2019-10-21 15:30:00,18.37,18.37,18.36,18.36,11094.0,14.9848,14.9848,14.9767,14.9767,11094.0
2019-10-21 15:40:00,18.36,18.38,18.36,18.38,204462.0,14.9767,14.993,14.9767,14.993,204462.0
2019-10-21 15:50:00,18.38,18.38,18.37,18.38,52776.0,14.993,14.993,14.9848,14.993,52776.0
2019-10-22 09:30:00,18.42,18.42,18.37,18.38,109794.0,15.0256,15.0256,14.9848,14.993,109794.0
2019-10-22 09:40:00,18.37,18.4,18.37,18.39,32430.0,14.9848,15.0093,14.9848,15.0011,32430.0
2019-10-22 09:50:00,18.39,18.4,18.39,18.4,9528.0,15.0011,15.0093,15.0011,15.0093,9528.0
2019-10-22 10:00:00,18.4,18.41,18.38,18.39,47670.0,15.0093,15.0174,14.993,15.0011,47670.0
2019-10-22 10:10:00,18.39,18.39,18.37,18.39,44154.0,15.0011,15.0011,14.9848,15.0011,44154.0
2019-10-22 10:20:00,18.39,18.4,18.38,18.39,28734.0,15.0011,15.0093,14.993,15.0011,28734.0
2019-10-22 10:30:00,18.39,18.4,18.38,18.39,19587.0,15.0011,15.0093,14.993,15.0011,19587.0
2019-10-22 10:40:00,18.4,18.4,18.39,18.4,31239.0,15.0093,15.0093,15.0011,15.0093,31239.0
2019-10-22 10:50:00,18.4,18.41,18.4,18.41,61992.0,15.0093,15.0174,15.0093,15.0174,61992.0
2019-10-22 11:00:00,18.41,18.42,18.4,18.42,10017.0,15.0174,15.0256,15.0093,15.0256,10017.0
2019-10-22 11:10:00,18.42,18.42,18.41,18.42,18834.0,15.0256,15.0256,15.0174,15.0256,18834.0
2019-10-22 11:20:00,18.42,18.43,18.42,18.43,26064.0,15.0256,15.0338,15.0256,15.0338,26064.0
2019-10-22 11:30:00,18.43,18.44,18.42,18.43,43455.0,15.0338,15.0419,15.0256,15.0338,43455.0
2019-10-22 11:40:00,18.44,18.44,18.43,18.43,18744.0,15.0419,15.0419,15.0338,15.0338,18744.0
2019-10-22 11:50:00,18.43,18.44,18.43,18.43,15168.0,15.0338,15.0419,15.0338,15.0338,15168.0
2019-10-22 12:00:00,18.43,18.45,18.43,18.45,16344.0,15.0338,15.0501,15.0338,15.0501,16344.0
2019-10-22 12:10:00,18.45,18.46,18.44,18.46,23295.0,15.0501,15.0582,15.0419,15.0582,23295.0
2019-10-22 12:20:00,18.46,18.47,18.45,18.46,16425.0,15.0582,15.0664,15.0501,15.0582,16425.0
2019-10-22 12:30:00,18.47,18.47,18.46,18.46,14640.0,15.0664,15.0664,15.0582,15.0582,14640.0
2019-10-22 12:40:00,18.46,18.47,18.46,18.47,23232.0,15.0582,15.0664,15.0582,15.0664,23232.0
2019-10-22 12:50:00,18.47,18.47,18.45,18.45,22512.0,15.0664,15.0664,15.0501,15.0501,22512.0
2019-10-22 13:00:00,18.45,18.45,18.43,18.44,91695.0,15.0501,15.0501,15.0338,15.0419,91695.0
2019-10-22 13:10:00,18.44,18.45,18.44,18.44,31290.0,15.0419,15.0501,15.0419,15.0419,31290.0
2019-10-22 13:20:00,18.44,18.45,18.44,18.44,17382.0,15.0419,15.0501,15.0419,15.0419,17382.0
2019-10-22 13:30:00,18.44,18.46,18.44,18.45,27177.0,15.0419,15.0582,15.0419,15.0501,27177.0
2019-10-22 13:40:00,18.46,18.46,18.45,18.45,23214.0,15.0582,15.0582,15.0501,15.0501,23214.0
2019-10-22 13:50:00,18.45,18.46,18.45,18.46,45414.0,15.0501,15.0582,15.0501,15.0582,45414.0
2019-10-22 14:00:00,18.46,18.47,18.45,18.46,15303.0,15.0582,15.0664,15.0501,15.0582,15303.0
2019-10-22 14:10:00,18.46,18.47,18.46,18.46,13923.0,15.0582,15.0664,15.0582,15.0582,13923.0
2019-10-22 14:20:00,18.47,18.47,18.45,18.45,37446.0,15.0664,15.0664,15.0501,15.0501,37446.0
2019-10-22 14:30:00,18.46,18.46,18.43,18.44,65526.0,15.0582,15.0582,15.0338,15.0419,65526.0
2019-10-22 14:40:00,18.43,18.44,18.42,18.42,31752.0,15.0338,15.0419,15.0256,15.0256,31752.0
2019-10-22 14:50:00,18.42,18.43,18.41,18.42,72195.0,15.0256,15.0338,15.0174,15.0256,72195.0
2019-10-22 15:00:00,18.42,18.42,18.39,18.41,41898.0,15.0256,15.0256,15.0011,15.0174,41898.0
2019-10-22 15:10:00,18.41,18.43,18.4,18.42,99225.0,15.0174,15.0338,15.0093,15.0256,99225.0
2019-10-22 15:20:00,18.42,18.44,18.42,18.44,86889.0,15.0256,15.0419,15.0256,15.0419,86889.0
2019-10-22 15:30:00,18.44,18.44,18.43,18.43,324483.0,15.0419,15.0419,15.0338,15.0338,324483.0
2019-10-22 15:40:00,18.43,18.43,18.4,18.41,95592.0,15.0338,15.0338,15.0093,15.0174,95592.0
2019-10-22 15:50:00,18.41,18.42,18.4,18.4,68730.0,15.0174,15.0256,15.0093,15.0093,68730.0
2019-10-23 09:30:00,18.3,18.31,18.23,18.3,242970.0,14.9277,14.9359,14.8706,14.9277,242970.0
2019-10-23 09:40:00,18.31,18.33,18.3,18.33,37371.0,14.9359,14.9522,14.9277,14.9522,37371.0
2019-10-23 09:50:00,18.33,18.33,18.3,18.33,32115.0,14.9522,14.9522,14.9277,14.9522,32115.0
2019-10-23 10:00:00,18.33,18.33,18.31,18.32,42486.0,14.9522,14.9522,14.9359,14.944,42486.0
2019-10-23 10:10:00,18.32,18.33,18.31,18.32,16164.0,14.944,14.9522,14.9359,14.944,16164.0
2019-10-23 10:20:00,18.32,18.32,18.3,18.31,45396.0,14.944,14.944,14.9277,14.9359,45396.0
2019-10-23 10:30:00,18.31,18.32,18.3,18.31,45051.0,14.9359,14.944,14.9277,14.9359,45051.0
2019-10-23 10:40:00,18.3,18.32,18.3,18.32,385659.0,14.9277,14.944,14.9277,14.944,385659.0
2019-10-23 10:50:00,18.32,18.34,18.32,18.34,25410.0,14.944,14.9603,14.944,14.9603,25410.0
2019-10-23 11:00:00,18.34,18.35,18.34,18.35,32466.0,14.9603,14.9685,14.9603,14.9685,32466.0
2019-10-23 11:10:00,18.35,18.36,18.34,18.34,26409.0,14.9685,14.9767,14.9603,14.9603,26409.0
2019-10-23 11:20:00,18.35,18.35,18.34,18.35,27378.0,14.9685,14.9685,14.9603,14.9685,27378.0
2019-10-23 11:30:00,18.35,18.36,18.34,18.35,13305.0,14.9685,14.9767,14.9603,14.9685,13305.0
2019-10-23 11:40:00,18.36,18.37,18.35,18.36,23076.0,14.9767,14.9848,14.9685,14.9767,23076.0
2019-10-23 11:50:00,18.36,18.37,18.35,18.36,10074.0,14.9767,14.9848,14.9685,14.9767,10074.0
2019-10-23 12:00:00,18.36,18.37,18.36,18.36,19869.0,14.9767,14.9848,14.9767,14.9767,19869.0
2019-10-23 12:10:00,18.36,18.37,18.36,18.37,15906.0,14.9767,14.9848,14.9767,14.9848,15906.0
2019-10-23 12:20:00,18.37,18.37,18.36,18.37,35442.0,14.9848,14.9848,14.9767,14.9848,35442.0
2019-10-23 12:30:00,18.37,18.38,18.37,18.38,17274.0,14.9848,14.993,14.9848,14.993,17274.0
2019-10-23 12:40:00,18.39,18.39,18.37,18.38,7224.0,15.0011,15.0011,14.9848,14.993,7224.0
2019-10-23 12:50:00,18.37,18.38,18.37,18.37,13893.0,14.9848,14.993,14.9848,14.9848,13893.0
2019-10-23 13:00:00,18.37,18.38,18.37,18.37,22056.0,14.9848,14.993,14.9848,14.9848,22056.0
2019-10-23 13:10:00,18.37,18.37,18.35,18.35,31404.0,14.9848,14.9848,14.9685,14.9685,31404.0
2019-10-23 13:20:00,18.35,18.36,18.35,18.36,59304.0,14.9685,14.9767,14.9685,14.9767,59304.0
2019-10-23 13:30:00,18.36,18.36,18.35,18.36,43134.0,14.9767,14.9767,14.9685,14.9767,43134.0
2019-10-23 13:40:00,18.36,18.37,18.36,18.37,16362.0,14.9767,14.9848,14.9767,14.9848,16362.0
2019-10-23 13:50:00,18.36,18.37,18.36,18.36,78930.0,14.9767,14.9848,14.9767,14.9767,78930.0
2019-10-23 14:00:00,18.36,18.36,18.35,18.36,27483.0,14.9767,14.9767,14.9685,14.9767,27483.0
2019-10-23 14:10:00,18.36,18.36,18.35,18.35,30171.0,14.9767,14.9767,14.9685,14.9685,30171.0
2019-10-23 14:20:00,18.35,18.35,18.34,18.34,14784.0,14.9685,14.9685,14.9603,14.9603,14784.0
2019-10-23 14:30:00,18.34,18.34,18.33,18.34,87087.0,14.9603,14.9603,14.9522,14.9603,87087.0
2019-10-23 14:40:00,18.33,18.35,18.33,18.34,27321.0,14.9522,14.9685,14.9522,14.9603,27321.0
2019-10-23 14:50:00,18.34,18.35,18.34,18.35,26472.0,14.9603,14.9685,14.9603,14.9685,26472.0
2019-10-23 15:00:00,18.34,18.35,18.34,18.35,8088.0,14.9603,14.9685,14.9603,14.9685,8088.0
2019-10-23 15:10:00,18.35,18.35,18.34,18.35,45519.0,14.9685,14.9685,14.9603,14.9685,45519.0
2019-10-23 15:20:00,18.35,18.36,18.35,18.36,18861.0,14.9685,14.9767,14.9685,14.9767,18861.0
2019-10-23 15:30:00,18.36,18.37,18.36,18.36,67716.0,14.9767,14.9848,14.9767,14.9767,67716.0
2019-10-23 15:40:00,18.36,18.38,18.36,18.38,39261.0,14.9767,14.993,14.9767,14.993,39261.0
2019-10-23 15:50:00,18.38,18.39,18.37,18.39,182217.0,14.993,15.0011,14.9848,15.0011,182217.0
2019-10-24 09:30:00,18.42,18.43,18.37,18.38,126900.0,15.0256,15.0338,14.9848,14.993,126900.0
2019-10-24 09:40:00,18.39,18.39,18.35,18.36,66477.0,15.0011,15.0011,14.9685,14.9767,66477.0
2019-10-24 09:50:00,18.34,18.35,18.33,18.34,46824.0,14.9603,14.9685,14.9522,14.9603,46824.0
2019-10-24 10:00:00,18.35,18.35,18.31,18.32,31956.0,14.9685,14.9685,14.9359,14.944,31956.0
2019-10-24 10:10:00,18.33,18.33,18.31,18.31,39063.0,14.9522,14.9522,14.9359,14.9359,39063.0
2019-10-24 10:20:00,18.31,18.32,18.3,18.31,293514.0,14.9359,14.944,14.9277,14.9359,293514.0
2019-10-24 10:30:00,18.3,18.33,18.29,18.33,46251.0,14.9277,14.9522,14.9196,14.9522,46251.0
2019-10-24 10:40:00,18.33,18.34,18.32,18.33,18894.0,14.9522,14.9603,14.944,14.9522,18894.0
2019-10-24 10:50:00,18.33,18.33,18.31,18.32,17088.0,14.9522,14.9522,14.9359,14.944,17088.0
2019-10-24 11:00:00,18.33,18.35,18.33,18.35,15714.0,14.9522,14.9685,14.9522,14.9685,15714.0
2019-10-24 11:10:00,18.35,18.35,18.34,18.35,14040.0,14.9685,14.9685,14.9603,14.9685,14040.0
2019-10-24 11:20:00,18.35,18.37,18.35,18.37,26877.0,14.9685,14.9848,14.9685,14.9848,26877.0
2019-10-24 11:30:00,18.37,18.38,18.36,18.36,11142.0,14.9848,14.993,14.9767,14.9767,11142.0
2019-10-24 11:40:00,18.36,18.36,18.35,18.36,11979.0,14.9767,14.9767,14.9685,14.9767,11979.0
2019-10-24 11:50:00,18.35,18.36,18.33,18.36,45129.0,14.9685,14.9767,14.9522,14.9767,45129.0
2019-10-24 12:00:00,18.36,18.37,18.34,18.34,14964.0,14.9767,14.9848,14.9603,14.9603,14964.0
2019-10-24 12:10:00,18.34,18.34,18.3,18.31,96657.0,14.9603,14.9603,14.9277,14.9359,96657.0
2019-10-24 12:20:00,18.31,18.32,18.3,18.32,37236.0,14.9359,14.944,14.9277,14.944,37236.0
2019-10-24 12:30:00,18.32,18.34,18.32,18.34,52836.0,14.944,14.9603,14.944,14.9603,52836.0
2019-10-24 12:40:00,18.33,18.34,18.33,18.33,45321.0,14.9522,14.9603,14.9522,14.9522,45321.0
2019-10-24 12:50:00,18.33,18.34,18.32,18.32,30498.0,14.9522,14.9603,14.944,14.944,30498.0
2019-10-24 13:00:00,18.33,18.34,18.32,18.32,23076.0,14.9522,14.9603,14.944,14.944,23076.0
2019-10-24 13:10:00,18.33,18.33,18.32,18.33,61377.0,14.9522,14.9522,14.944,14.9522,61377.0
2019-10-24 13:20:00,18.33,18.34,18.32,18.33,8634.0,14.9522,14.9603,14.944,14.9522,8634.0
2019-10-24 13:30:00,18.33,18.34,18.32,18.33,25863.0,14.9522,14.9603,14.944,14.9522,25863.0
2019-10-24 13:40:00,18.33,18.33,18.31,18.32,19140.0,14.9522,14.9522,14.9359,14.944,19140.0
2019-10-24 13:50:00,18.32,18.33,18.32,18.33,5451.0,14.944,14.9522,14.944,14.9522,5451.0
2019-10-24 14:00:00,18.33,18.33,18.33,18.33,7248.0,14.9522,14.9522,14.9522,14.9522,7248.0
2019-10-24 14:10:00,18.33,18.34,18.33,18.34,20880.0,14.9522,14.9603,14.9522,14.9603,20880.0
2019-10-24 14:20:00,18.34,18.34,18.33,18.34,25257.0,14.9603,14.9603,14.9522,14.9603,25257.0
2019-10-24 14:30:00,18.34,18.35,18.34,18.35,32388.0,14.9603,14.9685,14.9603,14.9685,32388.0
2019-10-24 14:40:00,18.35,18.36,18.35,18.35,18756.0,14.9685,14.9767,14.9685,14.9685,18756.0
2019-10-24 14:50:00,18.35,18.36,18.35,18.35,17103.0,14.9685,14.9767,14.9685,14.9685,17103.0
2019-10-24 15:00:00,18.35,18.36,18.35,18.36,63966.0,14.9685,14.9767,14.9685,14.9767,63966.0
2019-10-24 15:10:00,18.36,18.36,18.36,18.36,43746.0,14.9767,14.9767,14.9767,14.9767,43746.0
2019-10-24 15:20:00,18.36,18.37,18.36,18.36,18285.0,14.9767,14.9848,14.9767,14.9767,18285.0
2019-10-24 15:30:00,18.36,18.37,18.36,18.37,30108.0,14.9767,14.9848,14.9767,14.9848,30108.0
2019-10-24 15:40:00,18.37,18.37,18.36,18.37,88995.0,14.9848,14.9848,14.9767,14.9848,88995.0
2019-10-24 15:50:00,18.37,18.37,18.36,18.36,134562.0,14.9848,14.9848,14.9767,14.9767,134562.0
2019-10-25 09:30:00,18.38,18.42,18.37,18.42,51678.0,14.993,15.0256,14.9848,15.0256,51678.0
2019-10-25 09:40:00,18.42,18.43,18.41,18.41,29637.0,15.0256,15.0338,15.0174,15.0174,29637.0
2019-10-25 09:50:00,18.41,18.43,18.41,18.42,23763.0,15.0174,15.0338,15.0174,15.0256,23763.0
2019-10-25 10:00:00,18.42,18.43,18.42,18.42,72165.0,15.0256,15.0338,15.0256,15.0256,72165.0
2019-10-25 10:10:00,18.43,18.45,18.42,18.45,34530.0,15.0338,15.0501,15.0256,15.0501,34530.0
2019-10-25 10:20:00,18.45,18.46,18.45,18.45,45087.0,15.0501,15.0582,15.0501,15.0501,45087.0
2019-10-25 10:30:00,18.45,18.46,18.44,18.45,27399.0,15.0501,15.0582,15.0419,15.0501,27399.0
2019-10-25 10:40:00,18.45,18.47,18.44,18.47,52629.0,15.0501,15.0664,15.0419,15.0664,52629.0
2019-10-25 10:50:00,18.47,18.48,18.46,18.48,31146.0,15.0664,15.0745,15.0582,15.0745,31146.0
2019-10-25 11:00:00,18.48,18.49,18.47,18.48,126375.0,15.0745,15.0827,15.0664,15.0745,126375.0
2019-10-25 11:10:00,18.48,18.51,18.48,18.51,58101.0,15.0745,15.099,15.0745,15.099,58101.0
2019-10-25 11:20:00,18.51,18.55,18.51,18.54,33756.0,15.099,15.1317,15.099,15.1235,33756.0
2019-10-25 11:30:00,18.54,18.54,18.51,18.52,28155.0,15.1235,15.1235,15.099,15.1072,28155.0
2019-10-25 11:40:00,18.52,18.54,18.52,18.53,33984.0,15.1072,15.1235,15.1072,15.1153,33984.0
2019-10-25 11:50:00,18.53,18.53,18.52,18.52,32979.0,15.1153,15.1153,15.1072,15.1072,32979.0
2019-10-25 12:00:00,18.52,18.53,18.5,18.51,80631.0,15.1072,15.1153,15.0909,15.099,80631.0
2019-10-25 12:10:00,18.51,18.52,18.5,18.51,18717.0,15.099,15.1072,15.0909,15.099,18717.0
2019-10-25 12:20:00,18.52,18.52,18.51,18.52,47991.0,15.1072,15.1072,15.099,15.1072,47991.0
2019-10-25 12:30:00,18.52,18.52,18.51,18.52,13365.0,15.1072,15.1072,15.099,15.1072,13365.0
2019-10-25 12:40:00,18.52,18.52,18.51,18.51,18426.0,15.1072,15.1072,15.099,15.099,18426.0
2019-10-25 12:50:00,18.51,18.52,18.5,18.5,52842.0,15.099,15.1072,15.0909,15.0909,52842.0
2019-10-25 13:00:00,18.51,18.51,18.5,18.51,18237.0,15.099,15.099,15.0909,15.099,18237.0
2019-10-25 13:10:00,18.51,18.52,18.51,18.52,100602.0,15.099,15.1072,15.099,15.1072,100602.0
2019-10-25 13:20:00,18.51,18.52,18.51,18.51,10866.0,15.099,15.1072,15.099,15.099,10866.0
2019-10-25 13:30:00,18.51,18.51,18.5,18.51,24471.0,15.099,15.099,15.0909,15.099,24471.0
2019-10-25 13:40:00,18.51,18.52,18.5,18.51,14994.0,15.099,15.1072,15.0909,15.099,14994.0
2019-10-25 13:50:00,18.51,18.51,18.5,18.51,9144.0,15.099,15.099,15.0909,15.099,9144.0
2019-10-25 14:00:00,18.5,18.51,18.49,18.5,30168.0,15.0909,15.099,15.0827,15.0909,30168.0
2019-10-25 14:10:00,18.5,18.51,18.5,18.51,22197.0,15.0909,15.099,15.0909,15.099,22197.0
2019-10-25 14:20:00,18.51,18.52,18.51,18.51,5124.0,15.099,15.1072,15.099,15.099,5124.0
2019-10-25 14:30:00,18.51,18.51,18.49,18.5,33456.0,15.099,15.099,15.0827,15.0909,33456.0
2019-10-25 14:40:00,18.5,18.51,18.5,18.51,30111.0,15.0909,15.099,15.0909,15.099,30111.0
2019-10-25 14:50:00,18.51,18.52,18.51,18.52,23430.0,15.099,15.1072,15.099,15.1072,23430.0
2019-10-25 15:00:00,18.52,18.52,18.51,18.51,21636.0,15.1072,15.1072,15.099,15.099,21636.0
2019-10-25 15:10:00,18.51,18.53,18.51,18.52,33615.0,15.099,15.1153,15.099,15.1072,33615.0
2019-10-25 15:20:00,18.52,18.53,18.52,18.52,26235.0,15.1072,15.1153,15.1072,15.1072,26235.0
2019-10-25 15:30:00,18.52,18.53,18.52,18.52,17517.0,15.1072,15.1153,15.1072,15.1072,17517.0
2019-10-25 15:40:00,18.52,18.52,18.51,18.51,54291.0,15.1072,15.1072,15.099,15.099,54291.0
2019-10-25 15:50:00,18.51,18.52,18.5,18.5,155376.0,15.099,15.1072,15.0909,15.0909,155376.0
2019-10-28 09:30:00,18.56,18.62,18.56,18.61,107382.0,15.1398,15.1888,15.1398,15.1806,107382.0
2019-10-28 09:40:00,18.62,18.62,18.61,18.62,21771.0,15.1888,15.1888,15.1806,15.1888,21771.0
2019-10-28 09:50:00,18.62,18.62,18.6,18.6,85884.0,15.1888,15.1888,15.1724,15.1724,85884.0
2019-10-28 10:00:00,18.6,18.6,18.58,18.59,49422.0,15.1724,15.1724,15.1561,15.1643,49422.0
2019-10-28 10:10:00,18.59,18.6,18.59,18.59,26058.0,15.1643,15.1724,15.1643,15.1643,26058.0
2019-10-28 10:20:00,18.6,18.61,18.59,18.6,47205.0,15.1724,15.1806,15.1643,15.1724,47205.0
2019-10-28 10:30:00,18.6,18.61,18.58,18.59,55503.0,15.1724,15.1806,15.1561,15.1643,55503.0
2019-10-28 10:40:00,18.58,18.59,18.58,18.59,81129.0,15.1561,15.1643,15.1561,15.1643,81129.0
2019-10-28 10:50:00,18.58,18.58,18.57,18.58,35745.0,15.1561,15.1561,15.148,15.1561,35745.0
2019-10-28 11:00:00,18.57,18.58,18.57,18.57,32031.0,15.148,15.1561,15.148,15.148,32031.0
2019-10-28 11:10:00,18.57,18.58,18.56,18.57,44544.0,15.148,15.1561,15.1398,15.148,44544.0
2019-10-28 11:20:00,18.56,18.57,18.56,18.57,16728.0,15.1398,15.148,15.1398,15.148,16728.0
2019-10-28 11:30:00,18.57,18.58,18.56,18.57,11949.0,15.148,15.1561,15.1398,15.148,11949.0
2019-10-28 11:40:00,18.57,18.58,18.57,18.58,31002.0,15.148,15.1561,15.148,15.1561,31002.0
2019-10-28 11:50:00,18.58,18.59,18.57,18.57,139899.0,15.1561,15.1643,15.148,15.148,139899.0
2019-10-28 12:00:00,18.58,18.58,18.57,18.58,45597.0,15.1561,15.1561,15.148,15.1561,45597.0
2019-10-28 12:10:00,18.58,18.59,18.58,18.59,22371.0,15.1561,15.1643,15.1561,15.1643,22371.0
2019-10-28 12:20:00,18.59,18.6,18.58,18.58,73659.0,15.1643,15.1724,15.1561,15.1561,73659.0
2019-10-28 12:30:00,18.58,18.58,18.57,18.57,37599.0,15.1561,15.1561,15.148,15.148,37599.0
2019-10-28 12:40:00,18.57,18.58,18.57,18.58,18468.0,15.148,15.1561,15.148,15.1561,18468.0
2019-10-28 12:50:00,18.58,18.58,18.56,18.56,22257.0,15.1561,15.1561,15.1398,15.1398,22257.0
2019-10-28 13:00:00,18.56,18.57,18.56,18.57,17904.0,15.1398,15.148,15.1398,15.148,17904.0
2019-10-28 13:10:00,18.57,18.57,18.56,18.57,119976.0,15.148,15.148,15.1398,15.148,119976.0
2019-10-28 13:20:00,18.57,18.57,18.56,18.57,36453.0,15.148,15.148,15.1398,15.148,36453.0
2019-10-28 13:30:00,18.57,18.57,18.56,18.57,31287.0,15.148,15.148,15.1398,15.148,31287.0
2019-10-28 13:40:00,18.56,18.58,18.56,18.57,46698.0,15.1398,15.1561,15.1398,15.148,46698.0
2019-10-28 13:50:00,18.58,18.58,18.57,18.58,79839.0,15.1561,15.1561,15.148,15.1561,79839.0
2019-10-28 14:00:00,18.58,18.59,18.58,18.58,133656.0,15.1561,15.1643,15.1561,15.1561,133656.0
2019-10-28 14:10:00,18.58,18.59,18.58,18.59,28413.0,15.1561,15.1643,15.1561,15.1643,28413.0
2019-10-28 14:20:00,18.58,18.59,18.58,18.59,35244.0,15.1561,15.1643,15.1561,15.1643,35244.0
2019-10-28 14:30:00,18.58,18.6,18.58,18.6,77658.0,15.1561,15.1724,15.1561,15.1724,77658.0
2019-10-28 14:40:00,18.6,18.6,18.59,18.59,30783.0,15.1724,15.1724,15.1643,15.1643,30783.0
2019-10-28 14:50:00,18.59,18.6,18.59,18.59,17028.0,15.1643,15.1724,15.1643,15.1643,17028.0
2019-10-28 15:00:00,18.59,18.6,18.59,18.59,17619.0,15.1643,15.1724,15.1643,15.1643,17619.0
2019-10-28 15:10:00,18.6,18.61,18.6,18.6,21900.0,15.1724,15.1806,15.1724,15.1724,21900.0
2019-10-28 15:20:00,18.6,18.6,18.59,18.6,388416.0,15.1724,15.1724,15.1643,15.1724,388416.0
2019-10-28 15:30:00,18.6,18.6,18.59,18.59,32667.0,15.1724,15.1724,15.1643,15.1643,32667.0
2019-10-28 15:40:00,18.59,18.59,18.58,18.59,32847.0,15.1643,15.1643,15.1561,15.1643,32847.0
2019-10-28 15:50:00,18.59,18.6,18.59,18.59,169299.0,15.1643,15.1724,15.1643,15.1643,169299.0
2019-10-29 09:30:00,18.57,18.59,18.56,18.58,94899.0,15.148,15.1643,15.1398,15.1561,94899.0
2019-10-29 09:40:00,18.58,18.62,18.58,18.62,24117.0,15.1561,15.1888,15.1561,15.1888,24117.0
2019-10-29 09:50:00,18.62,18.63,18.6,18.61,32010.0,15.1888,15.1969,15.1724,15.1806,32010.0
2019-10-29 10:00:00,18.61,18.62,18.6,18.62,61413.0,15.1806,15.1888,15.1724,15.1888,61413.0
2019-10-29 10:10:00,18.61,18.62,18.61,18.62,30912.0,15.1806,15.1888,15.1806,15.1888,30912.0
2019-10-29 10:20:00,18.62,18.62,18.62,18.62,19824.0,15.1888,15.1888,15.1888,15.1888,19824.0
2019-10-29 10:30:00,18.62,18.64,18.62,18.64,27843.0,15.1888,15.2051,15.1888,15.2051,27843.0
2019-10-29 10:40:00,18.64,18.67,18.64,18.66,78030.0,15.2051,15.2295,15.2051,15.2214,78030.0
2019-10-29 10:50:00,18.66,18.67,18.65,18.67,41160.0,15.2214,15.2295,15.2132,15.2295,41160.0
2019-10-29 11:00:00,18.66,18.67,18.66,18.67,43014.0,15.2214,15.2295,15.2214,15.2295,43014.0
2019-10-29 11:10:00,18.67,18.67,18.65,18.65,22887.0,15.2295,15.2295,15.2132,15.2132,22887.0
2019-10-29 11:20:00,18.65,18.66,18.64,18.66,34548.0,15.2132,15.2214,15.2051,15.2214,34548.0
2019-10-29 11:30:00,18.66,18.66,18.65,18.65,16950.0,15.2214,15.2214,15.2132,15.2132,16950.0
2019-10-29 11:40:00,18.65,18.65,18.65,18.65,25632.0,15.2132,15.2132,15.2132,15.2132,25632.0
2019-10-29 11:50:00,18.65,18.65,18.61,18.62,41805.0,15.2132,15.2132,15.1806,15.1888,41805.0
2019-10-29 12:00:00,18.61,18.64,18.6,18.64,22989.0,15.1806,15.2051,15.1724,15.2051,22989.0
2019-10-29 12:10:00,18.63,18.65,18.63,18.65,107685.0,15.1969,15.2132,15.1969,15.2132,107685.0
2019-10-29 12:20:00,18.65,18.66,18.64,18.66,18801.0,15.2132,15.2214,15.2051,15.2214,18801.0
2019-10-29 12:30:00,18.66,18.66,18.65,18.65,68952.0,15.2214,15.2214,15.2132,15.2132,68952.0
2019-10-29 12:40:00,18.65,18.65,18.64,18.65,37008.0,15.2132,15.2132,15.2051,15.2132,37008.0
2019-10-29 12:50:00,18.65,18.65,18.64,18.64,23760.0,15.2132,15.2132,15.2051,15.2051,23760.0
2019-10-29 13:00:00,18.65,18.65,18.64,18.64,23691.0,15.2132,15.2132,15.2051,15.2051,23691.0
2019-10-29 13:10:00,18.65,18.65,18.64,18.64,14163.0,15.2132,15.2132,15.2051,15.2051,14163.0
2019-10-29 13:20:00,18.64,18.64,18.64,18.64,16389.0,15.2051,15.2051,15.2051,15.2051,16389.0
2019-10-29 13:30:00,18.64,18.65,18.64,18.65,12897.0,15.2051,15.2132,15.2051,15.2132,12897.0
2019-10-29 13:40:00,18.65,18.65,18.64,18.65,21024.0,15.2132,15.2132,15.2051,15.2132,21024.0
2019-10-29 13:50:00,18.65,18.65,18.64,18.65,37953.0,15.2132,15.2132,15.2051,15.2132,37953.0
2019-10-29 14:00:00,18.64,18.64,18.62,18.63,35421.0,15.2051,15.2051,15.1888,15.1969,35421.0
2019-10-29 14:10:00,18.62,18.63,18.62,18.63,38073.0,15.1888,15.1969,15.1888,15.1969,38073.0
2019-10-29 14:20:00,18.63,18.63,18.62,18.63,23208.0,15.1969,15.1969,15.1888,15.1969,23208.0
2019-10-29 14:30:00,18.62,18.63,18.62,18.63,58503.0,15.1888,15.1969,15.1888,15.1969,58503.0
2019-10-29 14:40:00,18.63,18.63,18.61,18.62,56523.0,15.1969,15.1969,15.1806,15.1888,56523.0
2019-10-29 14:50:00,18.61,18.62,18.6,18.6,44859.0,15.1806,15.1888,15.1724,15.1724,44859.0
2019-10-29 15:00:00,18.6,18.61,18.6,18.61,45756.0,15.1724,15.1806,15.1724,15.1806,45756.0
2019-10-29 15:10:00,18.61,18.61,18.6,18.61,31032.0,15.1806,15.1806,15.1724,15.1806,31032.0
2019-10-29 15:20:00,18.61,18.61,18.6,18.61,34977.0,15.1806,15.1806,15.1724,15.1806,34977.0
2019-10-29 15:30:00,18.61,18.61,18.59,18.59,31554.0,15.1806,15.1806,15.1643,15.1643,31554.0
2019-10-29 15:40:00,18.59,18.59,18.58,18.58,34776.0,15.1643,15.1643,15.1561,15.1561,34776.0
2019-10-29 15:50:00,18.59,18.6,18.58,18.59,173946.0,15.1643,15.1724,15.1561,15.1643,173946.0
2019-10-30 09:30:00,18.62,18.62,18.57,18.58,107610.0,15.1888,15.1888,15.148,15.1561,107610.0
2019-10-30 09:40:00,18.57,18.59,18.57,18.58,31512.0,15.148,15.1643,15.148,15.1561,31512.0
2019-10-30 09:50:00,18.58,18.58,18.56,18.57,22572.0,15.1561,15.1561,15.1398,15.148,22572.0
2019-10-30 10:00:00,18.56,18.57,18.51,18.56,176283.0,15.1398,15.148,15.099,15.1398,176283.0
2019-10-30 10:10:00,18.57,18.57,18.56,18.57,24222.0,15.148,15.148,15.1398,15.148,24222.0
2019-10-30 10:20:00,18.56,18.57,18.55,18.56,45648.0,15.1398,15.148,15.1317,15.1398,45648.0
2019-10-30 10:30:00,18.55,18.56,18.55,18.55,19026.0,15.1317,15.1398,15.1317,15.1317,19026.0
2019-10-30 10:40:00,18.55,18.57,18.55,18.56,36363.0,15.1317,15.148,15.1317,15.1398,36363.0
2019-10-30 10:50:00,18.56,18.57,18.56,18.56,30933.0,15.1398,15.148,15.1398,15.1398,30933.0
2019-10-30 11:00:00,18.56,18.56,18.56,18.56,19275.0,15.1398,15.1398,15.1398,15.1398,19275.0
2019-10-30 11:10:00,18.56,18.56,18.55,18.55,23367.0,15.1398,15.1398,15.1317,15.1317,23367.0
2019-10-30 11:20:00,18.55,18.55,18.54,18.55,5019.0,15.1317,15.1317,15.1235,15.1317,5019.0
2019-10-30 11:30:00,18.55,18.55,18.54,18.55,21081.0,15.1317,15.1317,15.1235,15.1317,21081.0
2019-10-30 11:40:00,18.55,18.55,18.54,18.55,13824.0,15.1317,15.1317,15.1235,15.1317,13824.0
2019-10-30 11:50:00,18.55,18.55,18.55,18.55,18009.0,15.1317,15.1317,15.1317,15.1317,18009.0
2019-10-30 12:00:00,18.55,18.56,18.55,18.56,38703.0,15.1317,15.1398,15.1317,15.1398,38703.0
2019-10-30 12:10:00,18.57,18.57,18.56,18.56,18006.0,15.148,15.148,15.1398,15.1398,18006.0
2019-10-30 12:20:00,18.56,18.58,18.56,18.58,18327.0,15.1398,15.1561,15.1398,15.1561,18327.0
2019-10-30 12:30:00,18.57,18.58,18.57,18.57,14400.0,15.148,15.1561,15.148,15.148,14400.0
2019-10-30 12:40:00,18.58,18.58,18.57,18.57,25113.0,15.1561,15.1561,15.148,15.148,25113.0
2019-10-30 12:50:00,18.57,18.57,18.57,18.57,9960.0,15.148,15.148,15.148,15.148,9960.0
2019-10-30 13:00:00,18.57,18.58,18.57,18.58,3183.0,15.148,15.1561,15.148,15.1561,3183.0
2019-10-30 13:10:00,18.58,18.58,18.56,18.56,274395.0,15.1561,15.1561,15.1398,15.1398,274395.0
2019-10-30 13:20:00,18.56,18.57,18.56,18.57,14589.0,15.1398,15.148,15.1398,15.148,14589.0
2019-10-30 13:30:00,18.57,18.57,18.56,18.57,35637.0,15.148,15.148,15.1398,15.148,35637.0
2019-10-30 13:40:00,18.57,18.58,18.56,18.56,120633.0,15.148,15.1561,15.1398,15.1398,120633.0
2019-10-30 13:50:00,18.55,18.56,18.54,18.55,52308.0,15.1317,15.1398,15.1235,15.1317,52308.0
2019-10-30 14:00:00,18.54,18.56,18.53,18.54,134199.0,15.1235,15.1398,15.1153,15.1235,134199.0
2019-10-30 14:10:00,18.54,18.58,18.54,18.56,23850.0,15.1235,15.1561,15.1235,15.1398,23850.0
2019-10-30 14:20:00,18.57,18.57,18.56,18.57,10644.0,15.148,15.148,15.1398,15.148,10644.0
2019-10-30 14:30:00,18.57,18.57,18.54,18.55,32895.0,15.148,15.148,15.1235,15.1317,32895.0
2019-10-30 14:40:00,18.54,18.57,18.54,18.57,41997.0,15.1235,15.148,15.1235,15.148,41997.0
2019-10-30 14:50:00,18.57,18.61,18.57,18.61,26289.0,15.148,15.1806,15.148,15.1806,26289.0
2019-10-30 15:00:00,18.61,18.62,18.6,18.61,34458.0,15.1806,15.1888,15.1724,15.1806,34458.0
2019-10-30 15:10:00,18.62,18.62,18.61,18.61,42963.0,15.1888,15.1888,15.1806,15.1806,42963.0
2019-10-30 15:20:00,18.63,18.64,18.62,18.63,56163.0,15.1969,15.2051,15.1888,15.1969,56163.0
2019-10-30 15:30:00,18.63,18.63,18.61,18.61,25533.0,15.1969,15.1969,15.1806,15.1806,25533.0
2019-10-30 15:40:00,18.61,18.62,18.6,18.6,50601.0,15.1806,15.1888,15.1724,15.1724,50601.0
2019-10-30 15:50:00,18.61,18.63,18.61,18.63,82224.0,15.1806,15.1969,15.1806,15.1969,82224.0
2019-10-31 09:30:00,18.6,18.64,18.54,18.54,179124.0,15.1724,15.2051,15.1235,15.1235,179124.0
2019-10-31 09:40:00,18.54,18.56,18.53,18.53,77895.0,15.1235,15.1398,15.1153,15.1153,77895.0
2019-10-31 09:50:00,18.53,18.54,18.52,18.52,22917.0,15.1153,15.1235,15.1072,15.1072,22917.0
2019-10-31 10:00:00,18.52,18.52,18.49,18.49,82764.0,15.1072,15.1072,15.0827,15.0827,82764.0
2019-10-31 10:10:00,18.49,18.49,18.46,18.47,75453.0,15.0827,15.0827,15.0582,15.0664,75453.0
2019-10-31 10:20:00,18.47,18.48,18.44,18.45,72501.0,15.0664,15.0745,15.0419,15.0501,72501.0
2019-10-31 10:30:00,18.45,18.45,18.41,18.43,129567.0,15.0501,15.0501,15.0174,15.0338,129567.0
2019-10-31 10:40:00,18.42,18.45,18.42,18.45,26805.0,15.0256,15.0501,15.0256,15.0501,26805.0
2019-10-31 10:50:00,18.45,18.47,18.44,18.46,19764.0,15.0501,15.0664,15.0419,15.0582,19764.0
2019-10-31 11:00:00,18.47,18.47,18.46,18.46,15345.0,15.0664,15.0664,15.0582,15.0582,15345.0
2019-10-31 11:10:00,18.47,18.47,18.45,18.45,42957.0,15.0664,15.0664,15.0501,15.0501,42957.0
2019-10-31 11:20:00,18.45,18.46,18.45,18.45,26751.0,15.0501,15.0582,15.0501,15.0501,26751.0
2019-10-31 11:30:00,18.46,18.47,18.44,18.46,22005.0,15.0582,15.0664,15.0419,15.0582,22005.0
2019-10-31 11:40:00,18.46,18.47,18.45,18.46,20079.0,15.0582,15.0664,15.0501,15.0582,20079.0
2019-10-31 11:50:00,18.46,18.47,18.46,18.47,12156.0,15.0582,15.0664,15.0582,15.0664,12156.0
2019-10-31 12:00:00,18.46,18.46,18.43,18.43,16368.0,15.0582,15.0582,15.0338,15.0338,16368.0
2019-10-31 12:10:00,18.43,18.45,18.43,18.43,20349.0,15.0338,15.0501,15.0338,15.0338,20349.0
2019-10-31 12:20:00,18.43,18.45,18.43,18.45,72669.0,15.0338,15.0501,15.0338,15.0501,72669.0
2019-10-31 12:30:00,18.44,18.45,18.42,18.43,41190.0,15.0419,15.0501,15.0256,15.0338,41190.0
2019-10-31 12:40:00,18.43,18.43,18.42,18.42,18684.0,15.0338,15.0338,15.0256,15.0256,18684.0
2019-10-31 12:50:00,18.42,18.44,18.42,18.44,76173.0,15.0256,15.0419,15.0256,15.0419,76173.0
2019-10-31 13:00:00,18.43,18.45,18.43,18.45,22707.0,15.0338,15.0501,15.0338,15.0501,22707.0
2019-10-31 13:10:00,18.45,18.45,18.44,18.45,111057.0,15.0501,15.0501,15.0419,15.0501,111057.0
2019-10-31 13:20:00,18.45,18.45,18.44,18.45,25827.0,15.0501,15.0501,15.0419,15.0501,25827.0
2019-10-31 13:30:00,18.45,18.46,18.45,18.46,26496.0,15.0501,15.0582,15.0501,15.0582,26496.0
2019-10-31 13:40:00,18.45,18.46,18.44,18.45,6771.0,15.0501,15.0582,15.0419,15.0501,6771.0
2019-10-31 13:50:00,18.44,18.45,18.43,18.44,100251.0,15.0419,15.0501,15.0338,15.0419,100251.0
2019-10-31 14:00:00,18.44,18.44,18.42,18.44,134586.0,15.0419,15.0419,15.0256,15.0419,134586.0
2019-10-31 14:10:00,18.44,18.44,18.43,18.43,32682.0,15.0419,15.0419,15.0338,15.0338,32682.0
2019-10-31 14:20:00,18.43,18.45,18.43,18.45,23511.0,15.0338,15.0501,15.0338,15.0501,23511.0
2019-10-31 14:30:00,18.44,18.45,18.43,18.43,32898.0,15.0419,15.0501,15.0338,15.0338,32898.0
2019-10-31 14:40:00,18.43,18.43,18.41,18.43,46281.0,15.0338,15.0338,15.0174,15.0338,46281.0
2019-10-31 14:50:00,18.43,18.44,18.42,18.43,18924.0,15.0338,15.0419,15.0256,15.0338,18924.0
2019-10-31 15:00:00,18.43,18.44,18.42,18.43,29205.0,15.0338,15.0419,15.0256,15.0338,29205.0
2019-10-31 15:10:00,18.44,18.46,18.44,18.46,64089.0,15.0419,15.0582,15.0419,15.0582,64089.0
2019-10-31 15:20:00,18.46,18.46,18.44,18.44,36081.0,15.0582,15.0582,15.0419,15.0419,36081.0
2019-10-31 15:30:00,18.44,18.48,18.44,18.45,29286.0,15.0419,15.0745,15.0419,15.0501,29286.0
2019-10-31 15:40:00,18.45,18.46,18.45,18.45,61269.0,15.0501,15.0582,15.0501,15.0501,61269.0
2019-10-31 15:50:00,18.44,18.51,18.44,18.5,96891.0,15.0419,15.099,15.0419,15.0909,96891.0
2019-11-01 09:30:00,18.61,18.64,18.61,18.63,78573.0,15.1806,15.2051,15.1806,15.1969,78573.0
2019-11-01 09:40:00,18.64,18.64,18.61,18.62,38679.0,15.2051,15.2051,15.1806,15.1888,38679.0
2019-11-01 09:50:00,18.62,18.63,18.61,18.63,33033.0,15.1888,15.1969,15.1806,15.1969,33033.0
2019-11-01 10:00:00,18.62,18.66,18.61,18.65,44766.0,15.1888,15.2214,15.1806,15.2132,44766.0
2019-11-01 10:10:00,18.66,18.66,18.65,18.65,15909.0,15.2214,15.2214,15.2132,15.2132,15909.0
2019-11-01 10:20:00,18.65,18.65,18.64,18.64,28524.0,15.2132,15.2132,15.2051,15.2051,28524.0
2019-11-01 10:30:00,18.65,18.66,18.65,18.66,27327.0,15.2132,15.2214,15.2132,15.2214,27327.0
2019-11-01 10:40:00,18.66,18.67,18.65,18.66,118743.0,15.2214,15.2295,15.2132,15.2214,118743.0
2019-11-01 10:50:00,18.65,18.67,18.65,18.67,33363.0,15.2132,15.2295,15.2132,15.2295,33363.0
2019-11-01 11:00:00,18.67,18.67,18.66,18.67,44556.0,15.2295,15.2295,15.2214,15.2295,44556.0
2019-11-01 11:10:00,18.67,18.67,18.66,18.66,24138.0,15.2295,15.2295,15.2214,15.2214,24138.0
2019-11-01 11:20:00,18.66,18.67,18.65,18.65,22122.0,15.2214,15.2295,15.2132,15.2132,22122.0
2019-11-01 11:30:00,18.66,18.66,18.65,18.66,41148.0,15.2214,15.2214,15.2132,15.2214,41148.0
2019-11-01 11:40:00,18.66,18.66,18.66,18.66,21492.0,15.2214,15.2214,15.2214,15.2214,21492.0
2019-11-01 11:50:00,18.66,18.67,18.66,18.67,52407.0,15.2214,15.2295,15.2214,15.2295,52407.0
2019-11-01 12:00:00,18.67,18.67,18.66,18.66,38481.0,15.2295,15.2295,15.2214,15.2214,38481.0
2019-11-01 12:10:00,18.66,18.66,18.64,18.64,41106.0,15.2214,15.2214,15.2051,15.2051,41106.0
2019-11-01 12:20:00,18.65,18.66,18.65,18.66,126558.0,15.2132,15.2214,15.2132,15.2214,126558.0
2019-11-01 12:30:00,18.66,18.67,18.66,18.67,61602.0,15.2214,15.2295,15.2214,15.2295,61602.0
2019-11-01 12:40:00,18.67,18.67,18.66,18.66,85644.0,15.2295,15.2295,15.2214,15.2214,85644.0
2019-11-01 12:50:00,18.67,18.67,18.66,18.66,42615.0,15.2295,15.2295,15.2214,15.2214,42615.0
2019-11-01 13:00:00,18.66,18.67,18.66,18.67,38640.0,15.2214,15.2295,15.2214,15.2295,38640.0
2019-11-01 13:10:00,18.67,18.68,18.67,18.68,45306.0,15.2295,15.2377,15.2295,15.2377,45306.0
2019-11-01 13:20:00,18.68,18.69,18.67,18.68,45156.0,15.2377,15.2459,15.2295,15.2377,45156.0
2019-11-01 13:30:00,18.68,18.69,18.68,18.69,20742.0,15.2377,15.2459,15.2377,15.2459,20742.0
2019-11-01 13:40:00,18.69,18.7,18.68,18.7,82596.0,15.2459,15.254,15.2377,15.254,82596.0
2019-11-01 13:50:00,18.7,18.7,18.69,18.69,104385.0,15.254,15.254,15.2459,15.2459,104385.0
2019-11-01 14:00:00,18.69,18.69,18.68,18.68,14472.0,15.2459,15.2459,15.2377,15.2377,14472.0
2019-11-01 14:10:00,18.68,18.69,18.68,18.68,31185.0,15.2377,15.2459,15.2377,15.2377,31185.0
2019-11-01 14:20:00,18.68,18.69,18.67,18.68,70866.0,15.2377,15.2459,15.2295,15.2377,70866.0
2019-11-01 14:30:00,18.68,18.69,18.68,18.68,31830.0,15.2377,15.2459,15.2377,15.2377,31830.0
2019-11-01 14:40:00,18.68,18.68,18.67,18.68,27849.0,15.2377,15.2377,15.2295,15.2377,27849.0
2019-11-01 14:50:00,18.67,18.68,18.67,18.68,45393.0,15.2295,15.2377,15.2295,15.2377,45393.0
2019-11-01 15:00:00,18.68,18.68,18.67,18.68,27048.0,15.2377,15.2377,15.2295,15.2377,27048.0
2019-11-01 15:10:00,18.67,18.68,18.67,18.68,43197.0,15.2295,15.2377,15.2295,15.2377,43197.0
2019-11-01 15:20:00,18.68,18.68,18.66,18.67,61647.0,15.2377,15.2377,15.2214,15.2295,61647.0
2019-11-01 15:30:00,18.67,18.69,18.67,18.69,22431.0,15.2295,15.2459,15.2295,15.2459,22431.0
2019-11-01 15:40:00,18.68,18.69,18.66,18.67,162720.0,15.2377,15.2459,15.2214,15.2295,162720.0
2019-11-01 15:50:00,18.67,18.69,18.66,18.69,79494.0,15.2295,15.2459,15.2214,15.2459,79494.0
2019-11-04 09:30:00,18.78,18.82,18.76,18.81,204717.0,15.3193,15.3519,15.303,15.3437,204717.0
2019-11-04 09:40:00,18.81,18.83,18.81,18.81,74130.0,15.3437,15.3601,15.3437,15.3437,74130.0
2019-11-04 09:50:00,18.82,18.82,18.8,18.8,59574.0,15.3519,15.3519,15.3356,15.3356,59574.0
2019-11-04 10:00:00,18.81,18.81,18.78,18.8,64359.0,15.3437,15.3437,15.3193,15.3356,64359.0
2019-11-04 10:10:00,18.8,18.8,18.78,18.79,28215.0,15.3356,15.3356,15.3193,15.3274,28215.0
2019-11-04 10:20:00,18.8,18.81,18.79,18.81,40602.0,15.3356,15.3437,15.3274,15.3437,40602.0
2019-11-04 10:30:00,18.8,18.82,18.8,18.8,17685.0,15.3356,15.3519,15.3356,15.3356,17685.0
2019-11-04 10:40:00,18.8,18.81,18.8,18.81,30480.0,15.3356,15.3437,15.3356,15.3437,30480.0
2019-11-04 10:50:00,18.8,18.81,18.79,18.8,69102.0,15.3356,15.3437,15.3274,15.3356,69102.0
2019-11-04 11:00:00,18.8,18.82,18.8,18.81,80238.0,15.3356,15.3519,15.3356,15.3437,80238.0
2019-11-04 11:10:00,18.81,18.82,18.8,18.81,25983.0,15.3437,15.3519,15.3356,15.3437,25983.0
2019-11-04 11:20:00,18.8,18.82,18.8,18.81,25521.0,15.3356,15.3519,15.3356,15.3437,25521.0
2019-11-04 11:30:00,18.81,18.81,18.8,18.8,12831.0,15.3437,15.3437,15.3356,15.3356,12831.0
2019-11-04 11:40:00,18.81,18.81,18.79,18.8,35991.0,15.3437,15.3437,15.3274,15.3356,35991.0
2019-11-04 11:50:00,18.8,18.81,18.79,18.79,45798.0,15.3356,15.3437,15.3274,15.3274,45798.0
2019-11-04 12:00:00,18.79,18.8,18.78,18.79,42099.0,15.3274,15.3356,15.3193,15.3274,42099.0
2019-11-04 12:10:00,18.79,18.8,18.79,18.8,11001.0,15.3274,15.3356,15.3274,15.3356,11001.0
2019-11-04 12:20:00,18.8,18.8,18.79,18.79,15348.0,15.3356,15.3356,15.3274,15.3274,15348.0
2019-11-04 12:30:00,18.79,18.79,18.79,18.79,28824.0,15.3274,15.3274,15.3274,15.3274,28824.0
2019-11-04 12:40:00,18.79,18.79,18.78,18.79,21003.0,15.3274,15.3274,15.3193,15.3274,21003.0
2019-11-04 12:50:00,18.78,18.8,18.78,18.8,76035.0,15.3193,15.3356,15.3193,15.3356,76035.0
2019-11-04 13:00:00,18.79,18.8,18.79,18.79,6528.0,15.3274,15.3356,15.3274,15.3274,6528.0
2019-11-04 13:10:00,18.79,18.8,18.79,18.8,66858.0,15.3274,15.3356,15.3274,15.3356,66858.0
2019-11-04 13:20:00,18.8,18.8,18.79,18.8,38571.0,15.3356,15.3356,15.3274,15.3356,38571.0
2019-11-04 13:30:00,18.8,18.8,18.79,18.8,27699.0,15.3356,15.3356,15.3274,15.3356,27699.0
2019-11-04 13:40:00,18.8,18.81,18.79,18.8,50304.0,15.3356,15.3437,15.3274,15.3356,50304.0
2019-11-04 13:50:00,18.8,18.81,18.8,18.81,19662.0,15.3356,15.3437,15.3356,15.3437,19662.0
2019-11-04 14:00:00,18.81,18.81,18.8,18.8,35562.0,15.3437,15.3437,15.3356,15.3356,35562.0
2019-11-04 14:10:00,18.8,18.8,18.79,18.8,86775.0,15.3356,15.3356,15.3274,15.3356,86775.0
2019-11-04 14:20:00,18.8,18.81,18.8,18.81,108237.0,15.3356,15.3437,15.3356,15.3437,108237.0
2019-11-04 14:30:00,18.81,18.81,18.81,18.81,36186.0,15.3437,15.3437,15.3437,15.3437,36186.0
2019-11-04 14:40:00,18.81,18.81,18.8,18.8,26655.0,15.3437,15.3437,15.3356,15.3356,26655.0
2019-11-04 14:50:00,18.8,18.8,18.79,18.79,100458.0,15.3356,15.3356,15.3274,15.3274,100458.0
2019-11-04 15:00:00,18.79,18.79,18.78,18.79,34110.0,15.3274,15.3274,15.3193,15.3274,34110.0
2019-11-04 15:10:00,18.79,18.79,18.77,18.78,46620.0,15.3274,15.3274,15.3111,15.3193,46620.0
2019-11-04 15:20:00,18.78,18.79,18.77,18.77,49542.0,15.3193,15.3274,15.3111,15.3111,49542.0
2019-11-04 15:30:00,18.77,18.78,18.76,18.77,52704.0,15.3111,15.3193,15.303,15.3111,52704.0
2019-11-04 15:40:00,18.77,18.78,18.76,18.78,41355.0,15.3111,15.3193,15.303,15.3193,41355.0
2019-11-04 15:50:00,18.78,18.81,18.78,18.8,72717.0,15.3193,15.3437,15.3193,15.3356,72717.0
2019-11-05 09:30:00,18.81,18.81,18.78,18.78,92358.0,15.3437,15.3437,15.3193,15.3193,92358.0
2019-11-05 09:40:00,18.78,18.8,18.77,18.79,48294.0,15.3193,15.3356,15.3111,15.3274,48294.0
2019-11-05 09:50:00,18.8,18.8,18.79,18.79,64455.0,15.3356,15.3356,15.3274,15.3274,64455.0
2019-11-05 10:00:00,18.8,18.83,18.8,18.8,42468.0,15.3356,15.3601,15.3356,15.3356,42468.0
2019-11-05 10:10:00,18.8,18.81,18.78,18.8,36861.0,15.3356,15.3437,15.3193,15.3356,36861.0
2019-11-05 10:20:00,18.81,18.81,18.78,18.78,24525.0,15.3437,15.3437,15.3193,15.3193,24525.0
2019-11-05 10:30:00,18.78,18.8,18.78,18.79,179142.0,15.3193,15.3356,15.3193,15.3274,179142.0
2019-11-05 10:40:00,18.79,18.79,18.78,18.79,31647.0,15.3274,15.3274,15.3193,15.3274,31647.0
2019-11-05 10:50:00,18.8,18.8,18.79,18.8,30777.0,15.3356,15.3356,15.3274,15.3356,30777.0
2019-11-05 11:00:00,18.8,18.81,18.8,18.8,53934.0,15.3356,15.3437,15.3356,15.3356,53934.0
2019-11-05 11:10:00,18.8,18.82,18.8,18.82,74445.0,15.3356,15.3519,15.3356,15.3519,74445.0
2019-11-05 11:20:00,18.81,18.81,18.79,18.79,22392.0,15.3437,15.3437,15.3274,15.3274,22392.0
2019-11-05 11:30:00,18.8,18.81,18.79,18.79,42462.0,15.3356,15.3437,15.3274,15.3274,42462.0
2019-11-05 11:40:00,18.79,18.79,18.78,18.78,11715.0,15.3274,15.3274,15.3193,15.3193,11715.0
2019-11-05 11:50:00,18.78,18.79,18.78,18.79,124956.0,15.3193,15.3274,15.3193,15.3274,124956.0
2019-11-05 12:00:00,18.79,18.79,18.78,18.79,33693.0,15.3274,15.3274,15.3193,15.3274,33693.0
2019-11-05 12:10:00,18.79,18.79,18.78,18.78,48189.0,15.3274,15.3274,15.3193,15.3193,48189.0
2019-11-05 12:20:00,18.79,18.79,18.78,18.78,26697.0,15.3274,15.3274,15.3193,15.3193,26697.0
2019-11-05 12:30:00,18.78,18.78,18.77,18.78,21078.0,15.3193,15.3193,15.3111,15.3193,21078.0
2019-11-05 12:40:00,18.78,18.79,18.78,18.79,11670.0,15.3193,15.3274,15.3193,15.3274,11670.0
2019-11-05 12:50:00,18.79,18.8,18.79,18.8,11457.0,15.3274,15.3356,15.3274,15.3356,11457.0
2019-11-05 13:00:00,18.8,18.8,18.8,18.8,19344.0,15.3356,15.3356,15.3356,15.3356,19344.0
2019-11-05 13:10:00,18.8,18.81,18.8,18.81,26925.0,15.3356,15.3437,15.3356,15.3437,26925.0
2019-11-05 13:20:00,18.81,18.81,18.8,18.8,39237.0,15.3437,15.3437,15.3356,15.3356,39237.0
2019-11-05 13:30:00,18.81,18.82,18.8,18.81,21162.0,15.3437,15.3519,15.3356,15.3437,21162.0
2019-11-05 13:40:00,18.81,18.81,18.81,18.81,29067.0,15.3437,15.3437,15.3437,15.3437,29067.0
2019-11-05 13:50:00,18.81,18.82,18.81,18.81,70956.0,15.3437,15.3519,15.3437,15.3437,70956.0
2019-11-05 14:00:00,18.81,18.82,18.81,18.82,251874.0,15.3437,15.3519,15.3437,15.3519,251874.0
2019-11-05 14:10:00,18.82,18.82,18.81,18.82,55032.0,15.3519,15.3519,15.3437,15.3519,55032.0
2019-11-05 14:20:00,18.81,18.82,18.81,18.81,24834.0,15.3437,15.3519,15.3437,15.3437,24834.0
2019-11-05 14:30:00,18.82,18.82,18.81,18.82,25203.0,15.3519,15.3519,15.3437,15.3519,25203.0
2019-11-05 14:40:00,18.82,18.82,18.81,18.82,114621.0,15.3519,15.3519,15.3437,15.3519,114621.0
2019-11-05 14:50:00,18.81,18.82,18.81,18.82,17436.0,15.3437,15.3519,15.3437,15.3519,17436.0
2019-11-05 15:00:00,18.82,18.82,18.8,18.81,35352.0,15.3519,15.3519,15.3356,15.3437,35352.0
2019-11-05 15:10:00,18.81,18.81,18.8,18.8,33798.0,15.3437,15.3437,15.3356,15.3356,33798.0
2019-11-05 15:20:00,18.8,18.81,18.8,18.8,25884.0,15.3356,15.3437,15.3356,15.3356,25884.0
2019-11-05 15:30:00,18.8,18.81,18.79,18.81,82704.0,15.3356,15.3437,15.3274,15.3437,82704.0
2019-11-05 15:40:00,18.81,18.82,18.8,18.81,37896.0,15.3437,15.3519,15.3356,15.3437,37896.0
2019-11-05 15:50:00,18.8,18.81,18.79,18.8,143058.0,15.3356,15.3437,15.3274,15.3356,143058.0
2019-11-06 09:30:00,18.81,18.82,18.77,18.78,100557.0,15.3437,15.3519,15.3111,15.3193,100557.0
2019-11-06 09:40:00,18.78,18.8,18.78,18.78,68034.0,15.3193,15.3356,15.3193,15.3193,68034.0
2019-11-06 09:50:00,18.78,18.81,18.78,18.81,31974.0,15.3193,15.3437,15.3193,15.3437,31974.0
2019-11-06 10:00:00,18.81,18.82,18.81,18.81,47163.0,15.3437,15.3519,15.3437,15.3437,47163.0
2019-11-06 10:10:00,18.8,18.82,18.8,18.81,44970.0,15.3356,15.3519,15.3356,15.3437,44970.0
2019-11-06 10:20:00,18.81,18.81,18.8,18.8,54807.0,15.3437,15.3437,15.3356,15.3356,54807.0
2019-11-06 10:30:00,18.8,18.8,18.79,18.8,18315.0,15.3356,15.3356,15.3274,15.3356,18315.0
2019-11-06 10:40:00,18.8,18.82,18.8,18.82,28149.0,15.3356,15.3519,15.3356,15.3519,28149.0
2019-11-06 10:50:00,18.81,18.82,18.81,18.81,17025.0,15.3437,15.3519,15.3437,15.3437,17025.0
2019-11-06 11:00:00,18.82,18.83,18.81,18.83,12525.0,15.3519,15.3601,15.3437,15.3601,12525.0
2019-11-06 11:10:00,18.83,18.83,18.82,18.82,45588.0,15.3601,15.3601,15.3519,15.3519,45588.0
2019-11-06 11:20:00,18.82,18.83,18.82,18.83,15018.0,15.3519,15.3601,15.3519,15.3601,15018.0
2019-11-06 11:30:00,18.83,18.84,18.82,18.84,38880.0,15.3601,15.3682,15.3519,15.3682,38880.0
2019-11-06 11:40:00,18.84,18.86,18.79,18.81,229023.0,15.3682,15.3845,15.3274,15.3437,229023.0
2019-11-06 11:50:00,18.8,18.8,18.77,18.79,46479.0,15.3356,15.3356,15.3111,15.3274,46479.0
2019-11-06 12:00:00,18.79,18.8,18.78,18.79,24117.0,15.3274,15.3356,15.3193,15.3274,24117.0
2019-11-06 12:10:00,18.79,18.79,18.78,18.78,15813.0,15.3274,15.3274,15.3193,15.3193,15813.0
2019-11-06 12:20:00,18.78,18.79,18.78,18.78,22215.0,15.3193,15.3274,15.3193,15.3193,22215.0
2019-11-06 12:30:00,18.78,18.79,18.78,18.79,62022.0,15.3193,15.3274,15.3193,15.3274,62022.0
2019-11-06 12:40:00,18.79,18.79,18.78,18.78,77778.0,15.3274,15.3274,15.3193,15.3193,77778.0
2019-11-06 12:50:00,18.78,18.79,18.78,18.79,20127.0,15.3193,15.3274,15.3193,15.3274,20127.0
2019-11-06 13:00:00,18.79,18.79,18.78,18.78,52689.0,15.3274,15.3274,15.3193,15.3193,52689.0
2019-11-06 13:10:00,18.78,18.8,18.78,18.8,25845.0,15.3193,15.3356,15.3193,15.3356,25845.0
2019-11-06 13:20:00,18.8,18.81,18.8,18.81,23955.0,15.3356,15.3437,15.3356,15.3437,23955.0
2019-11-06 13:30:00,18.81,18.82,18.8,18.82,25917.0,15.3437,15.3519,15.3356,15.3519,25917.0
2019-11-06 13:40:00,18.82,18.83,18.82,18.82,11253.0,15.3519,15.3601,15.3519,15.3519,11253.0
2019-11-06 13:50:00,18.82,18.84,18.82,18.83,17049.0,15.3519,15.3682,15.3519,15.3601,17049.0
2019-11-06 14:00:00,18.84,18.84,18.83,18.83,27873.0,15.3682,15.3682,15.3601,15.3601,27873.0
2019-11-06 14:10:00,18.83,18.83,18.82,18.83,12129.0,15.3601,15.3601,15.3519,15.3601,12129.0
2019-11-06 14:20:00,18.83,18.84,18.82,18.83,14526.0,15.3601,15.3682,15.3519,15.3601,14526.0
2019-11-06 14:30:00,18.83,18.84,18.83,18.83,11688.0,15.3601,15.3682,15.3601,15.3601,11688.0
2019-11-06 14:40:00,18.83,18.84,18.83,18.84,45762.0,15.3601,15.3682,15.3601,15.3682,45762.0
2019-11-06 14:50:00,18.83,18.84,18.83,18.84,28296.0,15.3601,15.3682,15.3601,15.3682,28296.0
2019-11-06 15:00:00,18.83,18.83,18.83,18.83,29943.0,15.3601,15.3601,15.3601,15.3601,29943.0
2019-11-06 15:10:00,18.83,18.84,18.83,18.84,28254.0,15.3601,15.3682,15.3601,15.3682,28254.0
2019-11-06 15:20:00,18.84,18.84,18.84,18.84,15486.0,15.3682,15.3682,15.3682,15.3682,15486.0
2019-11-06 15:30:00,18.84,18.84,18.83,18.84,17814.0,15.3682,15.3682,15.3601,15.3682,17814.0
2019-11-06 15:40:00,18.84,18.84,18.82,18.83,18183.0,15.3682,15.3682,15.3519,15.3601,18183.0
2019-11-06 15:50:00,18.83,18.86,18.83,18.86,196023.0,15.3601,15.3845,15.3601,15.3845,196023.0
2019-11-07 09:30:00,18.99,19.01,18.97,19.0,226020.0,15.4906,15.5069,15.4743,15.4987,226020.0
2019-11-07 09:40:00,19.01,19.03,19.01,19.01,49209.0,15.5069,15.5232,15.5069,15.5069,49209.0
2019-11-07 09:50:00,19.01,19.01,19.0,19.01,43791.0,15.5069,15.5069,15.4987,15.5069,43791.0
2019-11-07 10:00:00,19.01,19.02,18.99,18.99,69495.0,15.5069,15.515,15.4906,15.4906,69495.0
2019-11-07 10:10:00,18.99,19.02,18.99,19.01,47193.0,15.4906,15.515,15.4906,15.5069,47193.0
2019-11-07 10:20:00,19.01,19.01,19.0,19.0,30864.0,15.5069,15.5069,15.4987,15.4987,30864.0
2019-11-07 10:30:00,19.01,19.02,19.0,19.01,43356.0,15.5069,15.515,15.4987,15.5069,43356.0
2019-11-07 10:40:00,19.02,19.02,19.0,19.01,79833.0,15.515,15.515,15.4987,15.5069,79833.0
2019-11-07 10:50:00,19.01,19.03,19.01,19.02,39969.0,15.5069,15.5232,15.5069,15.515,39969.0
2019-11-07 11:00:00,19.02,19.02,18.99,19.0,62955.0,15.515,15.515,15.4906,15.4987,62955.0
2019-11-07 11:10:00,18.99,19.01,18.99,19.0,39036.0,15.4906,15.5069,15.4906,15.4987,39036.0
2019-11-07 11:20:00,19.0,19.0,18.98,18.98,33573.0,15.4987,15.4987,15.4824,15.4824,33573.0
2019-11-07 11:30:00,18.99,19.0,18.98,18.99,34410.0,15.4906,15.4987,15.4824,15.4906,34410.0
2019-11-07 11:40:00,18.99,18.99,18.98,18.99,19596.0,15.4906,15.4906,15.4824,15.4906,19596.0
2019-11-07 11:50:00,18.99,19.02,18.97,19.02,111477.0,15.4906,15.515,15.4743,15.515,111477.0
2019-11-07 12:00:00,19.02,19.02,18.98,18.99,70485.0,15.515,15.515,15.4824,15.4906,70485.0
2019-11-07 12:10:00,19.0,19.0,18.98,18.99,17697.0,15.4987,15.4987,15.4824,15.4906,17697.0
2019-11-07 12:20:00,18.99,19.0,18.98,19.0,29124.0,15.4906,15.4987,15.4824,15.4987,29124.0
2019-11-07 12:30:00,18.99,18.99,18.98,18.99,14784.0,15.4906,15.4906,15.4824,15.4906,14784.0
2019-11-07 12:40:00,18.99,18.99,18.98,18.99,40707.0,15.4906,15.4906,15.4824,15.4906,40707.0
2019-11-07 12:50:00,18.99,18.99,18.98,18.99,71508.0,15.4906,15.4906,15.4824,15.4906,71508.0
2019-11-07 13:00:00,18.99,18.99,18.97,18.97,80745.0,15.4906,15.4906,15.4743,15.4743,80745.0
2019-11-07 13:10:00,18.98,18.98,18.97,18.98,14271.0,15.4824,15.4824,15.4743,15.4824,14271.0
2019-11-07 13:20:00,18.97,18.97,18.97,18.97,12837.0,15.4743,15.4743,15.4743,15.4743,12837.0
2019-11-07 13:30:00,18.97,18.97,18.95,18.96,27015.0,15.4743,15.4743,15.4579,15.4661,27015.0
2019-11-07 13:40:00,18.96,18.96,18.95,18.95,101832.0,15.4661,15.4661,15.4579,15.4579,101832.0
2019-11-07 13:50:00,18.95,18.96,18.95,18.95,20082.0,15.4579,15.4661,15.4579,15.4579,20082.0
2019-11-07 14:00:00,18.95,18.97,18.95,18.97,16731.0,15.4579,15.4743,15.4579,15.4743,16731.0
2019-11-07 14:10:00,18.96,18.98,18.96,18.98,18603.0,15.4661,15.4824,15.4661,15.4824,18603.0
2019-11-07 14:20:00,18.97,18.97,18.96,18.96,17034.0,15.4743,15.4743,15.4661,15.4661,17034.0
2019-11-07 14:30:00,18.96,18.97,18.95,18.96,14418.0,15.4661,15.4743,15.4579,15.4661,14418.0
2019-11-07 14:40:00,18.96,18.96,18.91,18.94,153765.0,15.4661,15.4661,15.4253,15.4498,153765.0
2019-11-07 14:50:00,18.92,18.94,18.92,18.94,23190.0,15.4335,15.4498,15.4335,15.4498,23190.0
2019-11-07 15:00:00,18.94,18.95,18.94,18.94,35235.0,15.4498,15.4579,15.4498,15.4498,35235.0
2019-11-07 15:10:00,18.94,18.95,18.92,18.92,36582.0,15.4498,15.4579,15.4335,15.4335,36582.0
2019-11-07 15:20:00,18.91,18.93,18.91,18.93,47331.0,15.4253,15.4416,15.4253,15.4416,47331.0
2019-11-07 15:30:00,18.93,18.93,18.92,18.92,41007.0,15.4416,15.4416,15.4335,15.4335,41007.0
2019-11-07 15:40:00,18.92,18.93,18.9,18.93,92760.0,15.4335,15.4416,15.4172,15.4416,92760.0
2019-11-07 15:50:00,18.94,18.94,18.91,18.94,136494.0,15.4498,15.4498,15.4253,15.4498,136494.0
2019-11-08 09:30:00,18.92,18.92,18.9,18.91,118926.0,15.4335,15.4335,15.4172,15.4253,118926.0
2019-11-08 09:40:00,18.91,18.92,18.91,18.92,18543.0,15.4253,15.4335,15.4253,15.4335,18543.0
2019-11-08 09:50:00,18.92,18.93,18.86,18.86,120060.0,15.4335,15.4416,15.3845,15.3845,120060.0
2019-11-08 10:00:00,18.88,18.9,18.85,18.87,58629.0,15.4008,15.4172,15.3764,15.3927,58629.0
2019-11-08 10:10:00,18.87,18.9,18.86,18.9,47883.0,15.3927,15.4172,15.3845,15.4172,47883.0
2019-11-08 10:20:00,18.9,18.9,18.89,18.9,20436.0,15.4172,15.4172,15.409,15.4172,20436.0
2019-11-08 10:30:00,18.9,18.91,18.89,18.9,25989.0,15.4172,15.4253,15.409,15.4172,25989.0
2019-11-08 10:40:00,18.9,18.92,18.9,18.91,62517.0,15.4172,15.4335,15.4172,15.4253,62517.0
2019-11-08 10:50:00,18.91,18.92,18.9,18.91,72300.0,15.4253,15.4335,15.4172,15.4253,72300.0
2019-11-08 11:00:00,18.91,18.92,18.9,18.91,312066.0,15.4253,15.4335,15.4172,15.4253,312066.0
2019-11-08 11:10:00,18.91,18.91,18.89,18.89,33258.0,15.4253,15.4253,15.409,15.409,33258.0
2019-11-08 11:20:00,18.89,18.9,18.88,18.89,52899.0,15.409,15.4172,15.4008,15.409,52899.0
2019-11-08 11:30:00,18.89,18.91,18.89,18.91,30090.0,15.409,15.4253,15.409,15.4253,30090.0
2019-11-08 11:40:00,18.91,18.92,18.91,18.92,24597.0,15.4253,15.4335,15.4253,15.4335,24597.0
2019-11-08 11:50:00,18.92,18.93,18.92,18.92,28557.0,15.4335,15.4416,15.4335,15.4335,28557.0
2019-11-08 12:00:00,18.93,18.93,18.92,18.93,19170.0,15.4416,15.4416,15.4335,15.4416,19170.0
2019-11-08 12:10:00,18.93,18.93,18.93,18.93,17235.0,15.4416,15.4416,15.4416,15.4416,17235.0
2019-11-08 12:20:00,18.93,18.93,18.92,18.93,25122.0,15.4416,15.4416,15.4335,15.4416,25122.0
2019-11-08 12:30:00,18.92,18.93,18.92,18.93,36936.0,15.4335,15.4416,15.4335,15.4416,36936.0
2019-11-08 12:40:00,18.93,18.93,18.92,18.93,20799.0,15.4416,15.4416,15.4335,15.4416,20799.0
2019-11-08 12:50:00,18.93,18.93,18.92,18.93,22620.0,15.4416,15.4416,15.4335,15.4416,22620.0
2019-11-08 13:00:00,18.93,18.94,18.93,18.93,37131.0,15.4416,15.4498,15.4416,15.4416,37131.0
2019-11-08 13:10:00,18.93,18.94,18.93,18.94,22950.0,15.4416,15.4498,15.4416,15.4498,22950.0
2019-11-08 13:20:00,18.93,18.93,18.92,18.93,25023.0,15.4416,15.4416,15.4335,15.4416,25023.0
2019-11-08 13:30:00,18.93,18.93,18.92,18.93,84621.0,15.4416,15.4416,15.4335,15.4416,84621.0
2019-11-08 13:40:00,18.93,18.93,18.92,18.93,24735.0,15.4416,15.4416,15.4335,15.4416,24735.0
2019-11-08 13:50:00,18.93,18.93,18.92,18.92,116982.0,15.4416,15.4416,15.4335,15.4335,116982.0
2019-11-08 14:00:00,18.92,18.92,18.92,18.92,41145.0,15.4335,15.4335,15.4335,15.4335,41145.0
2019-11-08 14:10:00,18.92,18.92,18.92,18.92,20916.0,15.4335,15.4335,15.4335,15.4335,20916.0
2019-11-08 14:20:00,18.92,18.92,18.91,18.92,34566.0,15.4335,15.4335,15.4253,15.4335,34566.0
2019-11-08 14:30:00,18.91,18.93,18.91,18.93,31722.0,15.4253,15.4416,15.4253,15.4416,31722.0
2019-11-08 14:40:00,18.93,18.94,18.93,18.93,23703.0,15.4416,15.4498,15.4416,15.4416,23703.0
2019-11-08 14:50:00,18.93,18.93,18.93,18.93,15783.0,15.4416,15.4416,15.4416,15.4416,15783.0
2019-11-08 15:00:00,18.94,18.94,18.94,18.94,34329.0,15.4498,15.4498,15.4498,15.4498,34329.0
2019-11-08 15:10:00,18.94,18.95,18.94,18.95,71796.0,15.4498,15.4579,15.4498,15.4579,71796.0
2019-11-08 15:20:00,18.95,18.96,18.95,18.95,45246.0,15.4579,15.4661,15.4579,15.4579,45246.0
2019-11-08 15:30:00,18.95,18.96,18.95,18.96,46257.0,15.4579,15.4661,15.4579,15.4661,46257.0
2019-11-08 15:40:00,18.95,18.96,18.95,18.96,167301.0,15.4579,15.4661,15.4579,15.4661,167301.0
2019-11-08 15:50:00,18.96,18.98,18.95,18.98,130818.0,15.4661,15.4824,15.4579,15.4824,130818.0
2019-11-11 09:30:00,18.89,18.89,18.85,18.87,172461.0,15.409,15.409,15.3764,15.3927,172461.0
2019-11-11 09:40:00,18.87,18.9,18.86,18.89,60111.0,15.3927,15.4172,15.3845,15.409,60111.0
2019-11-11 09:50:00,18.89,18.91,18.89,18.91,49341.0,15.409,15.4253,15.409,15.4253,49341.0
2019-11-11 10:00:00,18.9,18.91,18.89,18.9,38502.0,15.4172,15.4253,15.409,15.4172,38502.0
2019-11-11 10:10:00,18.9,18.9,18.89,18.89,44601.0,15.4172,15.4172,15.409,15.409,44601.0
2019-11-11 10:20:00,18.89,18.9,18.89,18.89,33459.0,15.409,15.4172,15.409,15.409,33459.0
2019-11-11 10:30:00,18.89,18.89,18.88,18.88,40872.0,15.409,15.409,15.4008,15.4008,40872.0
2019-11-11 10:40:00,18.88,18.89,18.87,18.89,26688.0,15.4008,15.409,15.3927,15.409,26688.0
2019-11-11 10:50:00,18.89,18.89,18.87,18.88,21840.0,15.409,15.409,15.3927,15.4008,21840.0
2019-11-11 11:00:00,18.88,18.89,18.87,18.88,16941.0,15.4008,15.409,15.3927,15.4008,16941.0
2019-11-11 11:10:00,18.88,18.88,18.87,18.88,16638.0,15.4008,15.4008,15.3927,15.4008,16638.0
2019-11-11 11:20:00,18.88,18.88,18.86,18.87,140826.0,15.4008,15.4008,15.3845,15.3927,140826.0
2019-11-11 11:30:00,18.87,18.88,18.86,18.88,45633.0,15.3927,15.4008,15.3845,15.4008,45633.0
2019-11-11 11:40:00,18.88,18.88,18.87,18.88,23967.0,15.4008,15.4008,15.3927,15.4008,23967.0
2019-11-11 11:50:00,18.88,18.88,18.87,18.88,25419.0,15.4008,15.4008,15.3927,15.4008,25419.0
2019-11-11 12:00:00,18.88,18.88,18.88,18.88,23367.0,15.4008,15.4008,15.4008,15.4008,23367.0
2019-11-11 12:10:00,18.88,18.88,18.88,18.88,61437.0,15.4008,15.4008,15.4008,15.4008,61437.0
2019-11-11 12:20:00,18.88,18.89,18.88,18.88,98724.0,15.4008,15.409,15.4008,15.4008,98724.0
2019-11-11 12:30:00,18.89,18.89,18.88,18.88,26280.0,15.409,15.409,15.4008,15.4008,26280.0
2019-11-11 12:40:00,18.88,18.89,18.88,18.88,54957.0,15.4008,15.409,15.4008,15.4008,54957.0
2019-11-11 12:50:00,18.88,18.89,18.88,18.88,35385.0,15.4008,15.409,15.4008,15.4008,35385.0
2019-11-11 13:00:00,18.89,18.89,18.88,18.89,47925.0,15.409,15.409,15.4008,15.409,47925.0
2019-11-11 13:10:00,18.89,18.89,18.88,18.88,37764.0,15.409,15.409,15.4008,15.4008,37764.0
2019-11-11 13:20:00,18.88,18.89,18.88,18.89,41400.0,15.4008,15.409,15.4008,15.409,41400.0
2019-11-11 13:30:00,18.89,18.89,18.88,18.89,22716.0,15.409,15.409,15.4008,15.409,22716.0
2019-11-11 13:40:00,18.89,18.9,18.89,18.89,44574.0,15.409,15.4172,15.409,15.409,44574.0
2019-11-11 13:50:00,18.89,18.89,18.89,18.89,79434.0,15.409,15.409,15.409,15.409,79434.0
2019-11-11 14:00:00,18.89,18.89,18.88,18.89,46722.0,15.409,15.409,15.4008,15.409,46722.0
2019-11-11 14:10:00,18.89,18.89,18.88,18.89,40785.0,15.409,15.409,15.4008,15.409,40785.0
2019-11-11 14:20:00,18.89,18.89,18.88,18.89,29175.0,15.409,15.409,15.4008,15.409,29175.0
2019-11-11 14:30:00,18.88,18.89,18.88,18.89,23688.0,15.4008,15.409,15.4008,15.409,23688.0
2019-11-11 14:40:00,18.89,18.89,18.88,18.88,24855.0,15.409,15.409,15.4008,15.4008,24855.0
2019-11-11 14:50:00,18.88,18.88,18.88,18.88,48474.0,15.4008,15.4008,15.4008,15.4008,48474.0
2019-11-11 15:00:00,18.88,18.89,18.88,18.88,47862.0,15.4008,15.409,15.4008,15.4008,47862.0
2019-11-11 15:10:00,18.88,18.88,18.88,18.88,56493.0,15.4008,15.4008,15.4008,15.4008,56493.0
2019-11-11 15:20:00,18.88,18.88,18.87,18.88,90009.0,15.4008,15.4008,15.3927,15.4008,90009.0
2019-11-11 15:30:00,18.88,18.89,18.88,18.88,34956.0,15.4008,15.409,15.4008,15.4008,34956.0
2019-11-11 15:40:00,18.88,18.88,18.87,18.87,64479.0,15.4008,15.4008,15.3927,15.3927,64479.0
2019-11-11 15:50:00,18.87,18.88,18.87,18.87,88449.0,15.3927,15.4008,15.3927,15.3927,88449.0
2019-11-12 09:30:00,18.92,18.92,18.88,18.9,118383.0,15.4335,15.4335,15.4008,15.4172,118383.0
2019-11-12 09:40:00,18.9,18.93,18.9,18.92,35220.0,15.4172,15.4416,15.4172,15.4335,35220.0
2019-11-12 09:50:00,18.92,18.94,18.92,18.93,71055.0,15.4335,15.4498,15.4335,15.4416,71055.0
2019-11-12 10:00:00,18.93,18.94,18.93,18.94,62226.0,15.4416,15.4498,15.4416,15.4498,62226.0
2019-11-12 10:10:00,18.94,18.94,18.93,18.94,33513.0,15.4498,15.4498,15.4416,15.4498,33513.0
2019-11-12 10:20:00,18.94,18.95,18.94,18.95,60741.0,15.4498,15.4579,15.4498,15.4579,60741.0
2019-11-12 10:30:00,18.95,18.95,18.94,18.95,23400.0,15.4579,15.4579,15.4498,15.4579,23400.0
2019-11-12 10:40:00,18.95,18.96,18.95,18.95,79176.0,15.4579,15.4661,15.4579,15.4579,79176.0
2019-11-12 10:50:00,18.95,18.96,18.94,18.95,23190.0,15.4579,15.4661,15.4498,15.4579,23190.0
2019-11-12 11:00:00,18.95,18.96,18.94,18.96,25314.0,15.4579,15.4661,15.4498,15.4661,25314.0
2019-11-12 11:10:00,18.96,18.96,18.95,18.95,25512.0,15.4661,15.4661,15.4579,15.4579,25512.0
2019-11-12 11:20:00,18.95,18.95,18.94,18.94,31956.0,15.4579,15.4579,15.4498,15.4498,31956.0
2019-11-12 11:30:00,18.94,18.94,18.92,18.92,39081.0,15.4498,15.4498,15.4335,15.4335,39081.0
2019-11-12 11:40:00,18.93,18.93,18.91,18.91,25890.0,15.4416,15.4416,15.4253,15.4253,25890.0
2019-11-12 11:50:00,18.91,18.91,18.9,18.9,40173.0,15.4253,15.4253,15.4172,15.4172,40173.0
2019-11-12 12:00:00,18.9,18.91,18.89,18.9,40875.0,15.4172,15.4253,15.409,15.4172,40875.0
2019-11-12 12:10:00,18.9,18.92,18.9,18.9,18192.0,15.4172,15.4335,15.4172,15.4172,18192.0
2019-11-12 12:20:00,18.9,18.9,18.9,18.9,19404.0,15.4172,15.4172,15.4172,15.4172,19404.0
2019-11-12 12:30:00,18.9,18.91,18.9,18.9,17481.0,15.4172,15.4253,15.4172,15.4172,17481.0
2019-11-12 12:40:00,18.9,18.91,18.89,18.9,16197.0,15.4172,15.4253,15.409,15.4172,16197.0
2019-11-12 12:50:00,18.9,18.91,18.89,18.91,72318.0,15.4172,15.4253,15.409,15.4253,72318.0
2019-11-12 13:00:00,18.91,18.92,18.91,18.92,10293.0,15.4253,15.4335,15.4253,15.4335,10293.0
2019-11-12 13:10:00,18.92,18.92,18.91,18.92,85605.0,15.4335,15.4335,15.4253,15.4335,85605.0
2019-11-12 13:20:00,18.92,18.92,18.91,18.91,32265.0,15.4335,15.4335,15.4253,15.4253,32265.0
2019-11-12 13:30:00,18.91,18.91,18.91,18.91,16629.0,15.4253,15.4253,15.4253,15.4253,16629.0
2019-11-12 13:40:00,18.91,18.92,18.91,18.92,22533.0,15.4253,15.4335,15.4253,15.4335,22533.0
2019-11-12 13:50:00,18.92,18.92,18.92,18.92,10719.0,15.4335,15.4335,15.4335,15.4335,10719.0
2019-11-12 14:00:00,18.92,18.92,18.89,18.9,28965.0,15.4335,15.4335,15.409,15.4172,28965.0
2019-11-12 14:10:00,18.9,18.9,18.88,18.88,17181.0,15.4172,15.4172,15.4008,15.4008,17181.0
2019-11-12 14:20:00,18.88,18.88,18.87,18.88,64365.0,15.4008,15.4008,15.3927,15.4008,64365.0
2019-11-12 14:30:00,18.88,18.89,18.88,18.88,23916.0,15.4008,15.409,15.4008,15.4008,23916.0
2019-11-12 14:40:00,18.88,18.88,18.87,18.87,24474.0,15.4008,15.4008,15.3927,15.3927,24474.0
2019-11-12 14:50:00,18.87,18.87,18.84,18.85,54717.0,15.3927,15.3927,15.3682,15.3764,54717.0
2019-11-12 15:00:00,18.85,18.86,18.85,18.86,112575.0,15.3764,15.3845,15.3764,15.3845,112575.0
2019-11-12 15:10:00,18.86,18.86,18.85,18.86,55554.0,15.3845,15.3845,15.3764,15.3845,55554.0
2019-11-12 15:20:00,18.86,18.86,18.86,18.86,16800.0,15.3845,15.3845,15.3845,15.3845,16800.0
2019-11-12 15:30:00,18.86,18.88,18.86,18.87,50841.0,15.3845,15.4008,15.3845,15.3927,50841.0
2019-11-12 15:40:00,18.87,18.88,18.87,18.87,67989.0,15.3927,15.4008,15.3927,15.3927,67989.0
2019-11-12 15:50:00,18.88,18.89,18.87,18.89,98943.0,15.4008,15.409,15.3927,15.409,98943.0
2019-11-13 09:30:00,18.84,18.84,18.81,18.82,88644.0,15.3682,15.3682,15.3437,15.3519,88644.0
2019-11-13 09:40:00,18.82,18.83,18.81,18.81,51852.0,15.3519,15.3601,15.3437,15.3437,51852.0
2019-11-13 09:50:00,18.81,18.83,18.8,18.83,37773.0,15.3437,15.3601,15.3356,15.3601,37773.0
2019-11-13 10:00:00,18.82,18.83,18.81,18.82,63177.0,15.3519,15.3601,15.3437,15.3519,63177.0
2019-11-13 10:10:00,18.82,18.83,18.82,18.83,47544.0,15.3519,15.3601,15.3519,15.3601,47544.0
2019-11-13 10:20:00,18.83,18.84,18.82,18.83,35646.0,15.3601,15.3682,15.3519,15.3601,35646.0
2019-11-13 10:30:00,18.83,18.86,18.82,18.86,60810.0,15.3601,15.3845,15.3519,15.3845,60810.0
2019-11-13 10:40:00,18.86,18.86,18.85,18.86,34089.0,15.3845,15.3845,15.3764,15.3845,34089.0
2019-11-13 10:50:00,18.86,18.87,18.86,18.87,17037.0,15.3845,15.3927,15.3845,15.3927,17037.0
2019-11-13 11:00:00,18.87,18.87,18.86,18.86,16431.0,15.3927,15.3927,15.3845,15.3845,16431.0
2019-11-13 11:10:00,18.87,18.88,18.86,18.88,29796.0,15.3927,15.4008,15.3845,15.4008,29796.0
2019-11-13 11:20:00,18.88,18.88,18.86,18.87,70689.0,15.4008,15.4008,15.3845,15.3927,70689.0
2019-11-13 11:30:00,18.87,18.89,18.86,18.89,92499.0,15.3927,15.409,15.3845,15.409,92499.0
2019-11-13 11:40:00,18.88,18.9,18.88,18.89,67977.0,15.4008,15.4172,15.4008,15.409,67977.0
2019-11-13 11:50:00,18.89,18.9,18.89,18.89,70440.0,15.409,15.4172,15.409,15.409,70440.0
2019-11-13 12:00:00,18.89,18.9,18.88,18.88,41724.0,15.409,15.4172,15.4008,15.4008,41724.0
2019-11-13 12:10:00,18.89,18.89,18.88,18.89,25401.0,15.409,15.409,15.4008,15.409,25401.0
2019-11-13 12:20:00,18.89,18.89,18.89,18.89,29496.0,15.409,15.409,15.409,15.409,29496.0
2019-11-13 12:30:00,18.89,18.9,18.89,18.9,32718.0,15.409,15.4172,15.409,15.4172,32718.0
2019-11-13 12:40:00,18.9,18.9,18.89,18.9,36831.0,15.4172,15.4172,15.409,15.4172,36831.0
2019-11-13 12:50:00,18.89,18.9,18.89,18.9,20445.0,15.409,15.4172,15.409,15.4172,20445.0
2019-11-13 13:00:00,18.9,18.9,18.89,18.9,12168.0,15.4172,15.4172,15.409,15.4172,12168.0
2019-11-13 13:10:00,18.9,18.9,18.89,18.89,25899.0,15.4172,15.4172,15.409,15.409,25899.0
2019-11-13 13:20:00,18.9,18.9,18.89,18.89,21579.0,15.4172,15.4172,15.409,15.409,21579.0
2019-11-13 13:30:00,18.89,18.9,18.89,18.89,27414.0,15.409,15.4172,15.409,15.409,27414.0
2019-11-13 13:40:00,18.89,18.89,18.89,18.89,60333.0,15.409,15.409,15.409,15.409,60333.0
2019-11-13 13:50:00,18.9,18.91,18.84,18.86,131736.0,15.4172,15.4253,15.3682,15.3845,131736.0
2019-11-13 14:00:00,18.85,18.86,18.84,18.86,48030.0,15.3764,15.3845,15.3682,15.3845,48030.0
2019-11-13 14:10:00,18.86,18.86,18.84,18.85,25980.0,15.3845,15.3845,15.3682,15.3764,25980.0
2019-11-13 14:20:00,18.86,18.86,18.84,18.85,37260.0,15.3845,15.3845,15.3682,15.3764,37260.0
2019-11-13 14:30:00,18.85,18.86,18.85,18.86,22335.0,15.3764,15.3845,15.3764,15.3845,22335.0
2019-11-13 14:40:00,18.86,18.87,18.86,18.87,28977.0,15.3845,15.3927,15.3845,15.3927,28977.0
2019-11-13 14:50:00,18.87,18.87,18.87,18.87,62370.0,15.3927,15.3927,15.3927,15.3927,62370.0
2019-11-13 15:00:00,18.88,18.89,18.87,18.88,51948.0,15.4008,15.409,15.3927,15.4008,51948.0
2019-11-13 15:10:00,18.88,18.88,18.88,18.88,47274.0,15.4008,15.4008,15.4008,15.4008,47274.0
2019-11-13 15:20:00,18.88,18.89,18.88,18.88,24822.0,15.4008,15.409,15.4008,15.4008,24822.0
2019-11-13 15:30:00,18.88,18.89,18.87,18.87,46992.0,15.4008,15.409,15.3927,15.3927,46992.0
2019-11-13 15:40:00,18.87,18.89,18.86,18.89,53373.0,15.3927,15.409,15.3845,15.409,53373.0
2019-11-13 15:50:00,18.88,18.88,18.86,18.87,161754.0,15.4008,15.4008,15.3845,15.3927,161754.0
2019-11-14 09:30:00,18.86,18.88,18.84,18.87,82833.0,15.3845,15.4008,15.3682,15.3927,82833.0
2019-11-14 09:40:00,18.87,18.88,18.86,18.87,20616.0,15.3927,15.4008,15.3845,15.3927,20616.0
2019-11-14 09:50:00,18.87,18.89,18.86,18.89,43170.0,15.3927,15.409,15.3845,15.409,43170.0
2019-11-14 10:00:00,18.89,18.9,18.88,18.9,41301.0,15.409,15.4172,15.4008,15.4172,41301.0
2019-11-14 10:10:00,18.9,18.91,18.9,18.9,27711.0,15.4172,15.4253,15.4172,15.4172,27711.0
2019-11-14 10:20:00,18.91,18.91,18.89,18.9,23607.0,15.4253,15.4253,15.409,15.4172,23607.0
2019-11-14 10:30:00,18.9,18.9,18.89,18.89,32748.0,15.4172,15.4172,15.409,15.409,32748.0
2019-11-14 10:40:00,18.89,18.9,18.89,18.9,56136.0,15.409,15.4172,15.409,15.4172,56136.0
2019-11-14 10:50:00,18.9,18.9,18.88,18.88,53820.0,15.4172,15.4172,15.4008,15.4008,53820.0
2019-11-14 11:00:00,18.88,18.89,18.87,18.88,69642.0,15.4008,15.409,15.3927,15.4008,69642.0
2019-11-14 11:10:00,18.88,18.9,18.88,18.9,34845.0,15.4008,15.4172,15.4008,15.4172,34845.0
2019-11-14 11:20:00,18.9,18.9,18.88,18.88,56376.0,15.4172,15.4172,15.4008,15.4008,56376.0
2019-11-14 11:30:00,18.88,18.89,18.85,18.85,49218.0,15.4008,15.409,15.3764,15.3764,49218.0
2019-11-14 11:40:00,18.85,18.85,18.81,18.82,85068.0,15.3764,15.3764,15.3437,15.3519,85068.0
2019-11-14 11:50:00,18.82,18.84,18.82,18.83,40023.0,15.3519,15.3682,15.3519,15.3601,40023.0
2019-11-14 12:00:00,18.83,18.85,18.83,18.85,20325.0,15.3601,15.3764,15.3601,15.3764,20325.0
2019-11-14 12:10:00,18.84,18.85,18.84,18.84,22152.0,15.3682,15.3764,15.3682,15.3682,22152.0
2019-11-14 12:20:00,18.85,18.86,18.84,18.85,45354.0,15.3764,15.3845,15.3682,15.3764,45354.0
2019-11-14 12:30:00,18.86,18.87,18.85,18.87,9192.0,15.3845,15.3927,15.3764,15.3927,9192.0
2019-11-14 12:40:00,18.87,18.87,18.87,18.87,105087.0,15.3927,15.3927,15.3927,15.3927,105087.0
2019-11-14 12:50:00,18.87,18.87,18.86,18.86,99186.0,15.3927,15.3927,15.3845,15.3845,99186.0
2019-11-14 13:00:00,18.87,18.87,18.86,18.87,15300.0,15.3927,15.3927,15.3845,15.3927,15300.0
2019-11-14 13:10:00,18.87,18.87,18.86,18.86,20115.0,15.3927,15.3927,15.3845,15.3845,20115.0
2019-11-14 13:20:00,18.86,18.86,18.86,18.86,26655.0,15.3845,15.3845,15.3845,15.3845,26655.0
2019-11-14 13:30:00,18.86,18.86,18.86,18.86,77367.0,15.3845,15.3845,15.3845,15.3845,77367.0
2019-11-14 13:40:00,18.87,18.87,18.85,18.87,35016.0,15.3927,15.3927,15.3764,15.3927,35016.0
2019-11-14 13:50:00,18.87,18.87,18.82,18.84,100635.0,15.3927,15.3927,15.3519,15.3682,100635.0
2019-11-14 14:00:00,18.84,18.86,18.84,18.86,32043.0,15.3682,15.3845,15.3682,15.3845,32043.0
2019-11-14 14:10:00,18.86,18.88,18.86,18.87,51228.0,15.3845,15.4008,15.3845,15.3927,51228.0
2019-11-14 14:20:00,18.87,18.87,18.86,18.86,35421.0,15.3927,15.3927,15.3845,15.3845,35421.0
2019-11-14 14:30:00,18.86,18.87,18.86,18.87,20010.0,15.3845,15.3927,15.3845,15.3927,20010.0
2019-11-14 14:40:00,18.87,18.88,18.87,18.88,36084.0,15.3927,15.4008,15.3927,15.4008,36084.0
2019-11-14 14:50:00,18.88,18.88,18.87,18.87,21783.0,15.4008,15.4008,15.3927,15.3927,21783.0
2019-11-14 15:00:00,18.87,18.88,18.87,18.88,70779.0,15.3927,15.4008,15.3927,15.4008,70779.0
2019-11-14 15:10:00,18.87,18.87,18.86,18.87,19437.0,15.3927,15.3927,15.3845,15.3927,19437.0
2019-11-14 15:20:00,18.87,18.88,18.87,18.88,53676.0,15.3927,15.4008,15.3927,15.4008,53676.0
2019-11-14 15:30:00,18.88,18.89,18.88,18.88,30957.0,15.4008,15.409,15.4008,15.4008,30957.0
2019-11-14 15:40:00,18.88,18.89,18.88,18.88,60342.0,15.4008,15.409,15.4008,15.4008,60342.0
2019-11-14 15:50:00,18.88,18.89,18.88,18.89,98862.0,15.4008,15.409,15.4008,15.409,98862.0
2019-11-15 09:30:00,18.99,18.99,18.96,18.98,115566.0,15.4906,15.4906,15.4661,15.4824,115566.0
2019-11-15 09:40:00,18.98,18.99,18.97,18.98,49182.0,15.4824,15.4906,15.4743,15.4824,49182.0
2019-11-15 09:50:00,18.97,18.97,18.94,18.95,24435.0,15.4743,15.4743,15.4498,15.4579,24435.0
2019-11-15 10:00:00,18.95,18.95,18.94,18.94,20757.0,15.4579,15.4579,15.4498,15.4498,20757.0
2019-11-15 10:10:00,18.93,18.96,18.93,18.95,44085.0,15.4416,15.4661,15.4416,15.4579,44085.0
2019-11-15 10:20:00,18.95,18.96,18.95,18.95,34317.0,15.4579,15.4661,15.4579,15.4579,34317.0
2019-11-15 10:30:00,18.95,18.96,18.95,18.95,21705.0,15.4579,15.4661,15.4579,15.4579,21705.0
2019-11-15 10:40:00,18.95,18.97,18.95,18.97,54843.0,15.4579,15.4743,15.4579,15.4743,54843.0
2019-11-15 10:50:00,18.97,18.97,18.96,18.97,22971.0,15.4743,15.4743,15.4661,15.4743,22971.0
2019-11-15 11:00:00,18.97,19.0,18.97,18.98,75726.0,15.4743,15.4987,15.4743,15.4824,75726.0
2019-11-15 11:10:00,18.99,18.99,18.97,18.98,26838.0,15.4906,15.4906,15.4743,15.4824,26838.0
2019-11-15 11:20:00,18.98,19.0,18.97,19.0,38310.0,15.4824,15.4987,15.4743,15.4987,38310.0
2019-11-15 11:30:00,19.0,19.01,19.0,19.01,44415.0,15.4987,15.5069,15.4987,15.5069,44415.0
2019-11-15 11:40:00,19.01,19.01,18.99,19.0,25497.0,15.5069,15.5069,15.4906,15.4987,25497.0
2019-11-15 11:50:00,19.0,19.0,18.99,19.0,63897.0,15.4987,15.4987,15.4906,15.4987,63897.0
2019-11-15 12:00:00,19.0,19.01,19.0,19.0,35772.0,15.4987,15.5069,15.4987,15.4987,35772.0
2019-11-15 12:10:00,19.01,19.01,19.0,19.0,115308.0,15.5069,15.5069,15.4987,15.4987,115308.0
2019-11-15 12:20:00,19.0,19.0,18.99,19.0,47634.0,15.4987,15.4987,15.4906,15.4987,47634.0
2019-11-15 12:30:00,18.99,19.0,18.99,19.0,33003.0,15.4906,15.4987,15.4906,15.4987,33003.0
2019-11-15 12:40:00,19.0,19.0,19.0,19.0,7143.0,15.4987,15.4987,15.4987,15.4987,7143.0
2019-11-15 12:50:00,19.0,19.01,18.99,18.99,28848.0,15.4987,15.5069,15.4906,15.4906,28848.0
2019-11-15 13:00:00,18.99,18.99,18.99,18.99,67209.0,15.4906,15.4906,15.4906,15.4906,67209.0
2019-11-15 13:10:00,18.99,18.99,18.99,18.99,95727.0,15.4906,15.4906,15.4906,15.4906,95727.0
2019-11-15 13:20:00,18.99,18.99,18.98,18.99,18912.0,15.4906,15.4906,15.4824,15.4906,18912.0
2019-11-15 13:30:00,18.99,18.99,18.98,18.98,15534.0,15.4906,15.4906,15.4824,15.4824,15534.0
2019-11-15 13:40:00,18.98,18.99,18.98,18.99,8181.0,15.4824,15.4906,15.4824,15.4906,8181.0
2019-11-15 13:50:00,18.99,18.99,18.99,18.99,33420.0,15.4906,15.4906,15.4906,15.4906,33420.0
2019-11-15 14:00:00,18.98,18.99,18.98,18.99,33522.0,15.4824,15.4906,15.4824,15.4906,33522.0
2019-11-15 14:10:00,18.99,19.0,18.99,19.0,45072.0,15.4906,15.4987,15.4906,15.4987,45072.0
2019-11-15 14:20:00,19.0,19.0,18.99,18.99,13434.0,15.4987,15.4987,15.4906,15.4906,13434.0
2019-11-15 14:30:00,18.99,18.99,18.98,18.99,24207.0,15.4906,15.4906,15.4824,15.4906,24207.0
2019-11-15 14:40:00,18.99,19.0,18.99,19.0,24786.0,15.4906,15.4987,15.4906,15.4987,24786.0
2019-11-15 14:50:00,19.0,19.0,18.99,19.0,23862.0,15.4987,15.4987,15.4906,15.4987,23862.0
2019-11-15 15:00:00,19.0,19.0,18.99,18.99,29097.0,15.4987,15.4987,15.4906,15.4906,29097.0
2019-11-15 15:10:00,18.99,19.0,18.99,18.99,33273.0,15.4906,15.4987,15.4906,15.4906,33273.0
2019-11-15 15:20:00,18.99,18.99,18.97,18.98,24558.0,15.4906,15.4906,15.4743,15.4824,24558.0
2019-11-15 15:30:00,18.98,18.98,18.97,18.98,45177.0,15.4824,15.4824,15.4743,15.4824,45177.0
2019-11-15 15:40:00,18.97,18.99,18.97,18.99,60126.0,15.4743,15.4906,15.4743,15.4906,60126.0
2019-11-15 15:50:00,18.99,19.01,18.99,19.01,105900.0,15.4906,15.5069,15.4906,15.5069,105900.0
2019-11-18 09:30:00,18.99,19.0,18.95,18.96,151287.0,15.4906,15.4987,15.4579,15.4661,151287.0
2019-11-18 09:40:00,18.96,18.96,18.94,18.95,43896.0,15.4661,15.4661,15.4498,15.4579,43896.0
2019-11-18 09:50:00,18.95,18.97,18.94,18.97,61839.0,15.4579,15.4743,15.4498,15.4743,61839.0
2019-11-18 10:00:00,18.97,18.98,18.96,18.98,13272.0,15.4743,15.4824,15.4661,15.4824,13272.0
2019-11-18 10:10:00,18.98,18.99,18.96,18.96,34803.0,15.4824,15.4906,15.4661,15.4661,34803.0
2019-11-18 10:20:00,18.96,18.97,18.96,18.97,24792.0,15.4661,15.4743,15.4661,15.4743,24792.0
2019-11-18 10:30:00,18.97,18.98,18.96,18.97,30822.0,15.4743,15.4824,15.4661,15.4743,30822.0
2019-11-18 10:40:00,18.97,18.99,18.97,18.99,47880.0,15.4743,15.4906,15.4743,15.4906,47880.0
2019-11-18 10:50:00,18.99,19.0,18.99,18.99,17304.0,15.4906,15.4987,15.4906,15.4906,17304.0
2019-11-18 11:00:00,19.0,19.0,18.99,18.99,25572.0,15.4987,15.4987,15.4906,15.4906,25572.0
2019-11-18 11:10:00,19.0,19.01,19.0,19.0,67563.0,15.4987,15.5069,15.4987,15.4987,67563.0
2019-11-18 11:20:00,19.01,19.01,19.0,19.01,28494.0,15.5069,15.5069,15.4987,15.5069,28494.0
2019-11-18 11:30:00,19.01,19.02,19.01,19.01,20802.0,15.5069,15.515,15.5069,15.5069,20802.0
2019-11-18 11:40:00,19.02,19.02,19.0,19.01,70662.0,15.515,15.515,15.4987,15.5069,70662.0
2019-11-18 11:50:00,19.01,19.02,19.01,19.01,59904.0,15.5069,15.515,15.5069,15.5069,59904.0
2019-11-18 12:00:00,19.01,19.01,19.01,19.01,23784.0,15.5069,15.5069,15.5069,15.5069,23784.0
2019-11-18 12:10:00,19.01,19.01,19.01,19.01,23655.0,15.5069,15.5069,15.5069,15.5069,23655.0
2019-11-18 12:20:00,19.01,19.02,19.0,19.0,12831.0,15.5069,15.515,15.4987,15.4987,12831.0
2019-11-18 12:30:00,19.0,19.01,19.0,19.01,18006.0,15.4987,15.5069,15.4987,15.5069,18006.0
2019-11-18 12:40:00,19.02,19.02,19.01,19.01,24042.0,15.515,15.515,15.5069,15.5069,24042.0
2019-11-18 12:50:00,19.01,19.02,19.01,19.02,23772.0,15.5069,15.515,15.5069,15.515,23772.0
2019-11-18 13:00:00,19.02,19.02,19.01,19.01,30417.0,15.515,15.515,15.5069,15.5069,30417.0
2019-11-18 13:10:00,19.01,19.02,19.01,19.01,37821.0,15.5069,15.515,15.5069,15.5069,37821.0
2019-11-18 13:20:00,19.01,19.01,19.01,19.01,18375.0,15.5069,15.5069,15.5069,15.5069,18375.0
2019-11-18 13:30:00,19.01,19.01,19.0,19.0,21516.0,15.5069,15.5069,15.4987,15.4987,21516.0
2019-11-18 13:40:00,19.01,19.01,19.0,19.01,39855.0,15.5069,15.5069,15.4987,15.5069,39855.0
2019-11-18 13:50:00,19.01,19.01,19.01,19.01,133743.0,15.5069,15.5069,15.5069,15.5069,133743.0
2019-11-18 14:00:00,19.01,19.01,18.99,19.01,90573.0,15.5069,15.5069,15.4906,15.5069,90573.0
2019-11-18 14:10:00,19.0,19.01,19.0,19.0,16677.0,15.4987,15.5069,15.4987,15.4987,16677.0
2019-11-18 14:20:00,19.0,19.01,19.0,19.0,27570.0,15.4987,15.5069,15.4987,15.4987,27570.0
2019-11-18 14:30:00,19.0,19.01,19.0,19.0,14601.0,15.4987,15.5069,15.4987,15.4987,14601.0
2019-11-18 14:40:00,19.0,19.01,18.99,19.0,19821.0,15.4987,15.5069,15.4906,15.4987,19821.0
2019-11-18 14:50:00,19.0,19.0,18.99,19.0,58173.0,15.4987,15.4987,15.4906,15.4987,58173.0
2019-11-18 15:00:00,19.0,19.0,18.99,19.0,47517.0,15.4987,15.4987,15.4906,15.4987,47517.0
2019-11-18 15:10:00,18.99,19.0,18.98,18.99,46587.0,15.4906,15.4987,15.4824,15.4906,46587.0
2019-11-18 15:20:00,18.99,19.0,18.99,18.99,80076.0,15.4906,15.4987,15.4906,15.4906,80076.0
2019-11-18 15:30:00,19.0,19.0,18.98,18.99,56280.0,15.4987,15.4987,15.4824,15.4906,56280.0
2019-11-18 15:40:00,18.99,18.99,18.99,18.99,50574.0,15.4906,15.4906,15.4906,15.4906,50574.0
2019-11-18 15:50:00,18.98,19.0,18.98,19.0,67392.0,15.4824,15.4987,15.4824,15.4987,67392.0
2019-11-19 09:30:00,19.02,19.02,18.97,18.97,163011.0,15.515,15.515,15.4743,15.4743,163011.0
2019-11-19 09:40:00,18.97,18.98,18.96,18.97,73560.0,15.4743,15.4824,15.4661,15.4743,73560.0
2019-11-19 09:50:00,18.96,18.97,18.96,18.96,27096.0,15.4661,15.4743,15.4661,15.4661,27096.0
2019-11-19 10:00:00,18.96,18.96,18.93,18.94,60654.0,15.4661,15.4661,15.4416,15.4498,60654.0
2019-11-19 10:10:00,18.94,18.95,18.93,18.94,47136.0,15.4498,15.4579,15.4416,15.4498,47136.0
2019-11-19 10:20:00,18.93,18.93,18.9,18.91,55026.0,15.4416,15.4416,15.4172,15.4253,55026.0
2019-11-19 10:30:00,18.92,18.92,18.9,18.91,24975.0,15.4335,15.4335,15.4172,15.4253,24975.0
2019-11-19 10:40:00,18.91,18.91,18.88,18.89,68535.0,15.4253,15.4253,15.4008,15.409,68535.0
2019-11-19 10:50:00,18.89,18.89,18.86,18.87,60219.0,15.409,15.409,15.3845,15.3927,60219.0
2019-11-19 11:00:00,18.88,18.88,18.87,18.88,40239.0,15.4008,15.4008,15.3927,15.4008,40239.0
2019-11-19 11:10:00,18.88,18.9,18.88,18.9,26694.0,15.4008,15.4172,15.4008,15.4172,26694.0
2019-11-19 11:20:00,18.9,18.9,18.89,18.9,43743.0,15.4172,15.4172,15.409,15.4172,43743.0
2019-11-19 11:30:00,18.9,18.94,18.9,18.93,68811.0,15.4172,15.4498,15.4172,15.4416,68811.0
2019-11-19 11:40:00,18.93,18.93,18.9,18.9,114459.0,15.4416,15.4416,15.4172,15.4172,114459.0
2019-11-19 11:50:00,18.9,18.91,18.9,18.91,26298.0,15.4172,15.4253,15.4172,15.4253,26298.0
2019-11-19 12:00:00,18.92,18.92,18.89,18.9,32682.0,15.4335,15.4335,15.409,15.4172,32682.0
2019-11-19 12:10:00,18.9,18.9,18.89,18.9,32454.0,15.4172,15.4172,15.409,15.4172,32454.0
2019-11-19 12:20:00,18.9,18.9,18.89,18.89,209223.0,15.4172,15.4172,15.409,15.409,209223.0
2019-11-19 12:30:00,18.89,18.89,18.88,18.88,19737.0,15.409,15.409,15.4008,15.4008,19737.0
2019-11-19 12:40:00,18.88,18.89,18.88,18.88,27753.0,15.4008,15.409,15.4008,15.4008,27753.0
2019-11-19 12:50:00,18.89,18.89,18.88,18.89,37407.0,15.409,15.409,15.4008,15.409,37407.0
2019-11-19 13:00:00,18.89,18.89,18.88,18.89,32541.0,15.409,15.409,15.4008,15.409,32541.0
2019-11-19 13:10:00,18.89,18.9,18.89,18.9,30123.0,15.409,15.4172,15.409,15.4172,30123.0
2019-11-19 13:20:00,18.9,18.9,18.89,18.89,53046.0,15.4172,15.4172,15.409,15.409,53046.0
2019-11-19 13:30:00,18.89,18.9,18.89,18.9,35388.0,15.409,15.4172,15.409,15.4172,35388.0
2019-11-19 13:40:00,18.9,18.9,18.89,18.89,28674.0,15.4172,15.4172,15.409,15.409,28674.0
2019-11-19 13:50:00,18.9,18.9,18.89,18.89,19155.0,15.4172,15.4172,15.409,15.409,19155.0
2019-11-19 14:00:00,18.89,18.9,18.89,18.9,31290.0,15.409,15.4172,15.409,15.4172,31290.0
2019-11-19 14:10:00,18.9,18.9,18.89,18.9,36669.0,15.4172,15.4172,15.409,15.4172,36669.0
2019-11-19 14:20:00,18.9,18.91,18.89,18.91,53073.0,15.4172,15.4253,15.409,15.4253,53073.0
2019-11-19 14:30:00,18.91,18.91,18.9,18.9,30510.0,15.4253,15.4253,15.4172,15.4172,30510.0
2019-11-19 14:40:00,18.9,18.9,18.89,18.9,40629.0,15.4172,15.4172,15.409,15.4172,40629.0
2019-11-19 14:50:00,18.9,18.9,18.88,18.88,44883.0,15.4172,15.4172,15.4008,15.4008,44883.0
2019-11-19 15:00:00,18.88,18.89,18.88,18.89,138939.0,15.4008,15.409,15.4008,15.409,138939.0
2019-11-19 15:10:00,18.89,18.9,18.89,18.89,51546.0,15.409,15.4172,15.409,15.409,51546.0
2019-11-19 15:20:00,18.89,18.89,18.88,18.88,45654.0,15.409,15.409,15.4008,15.4008,45654.0
2019-11-19 15:30:00,18.88,18.9,18.88,18.9,75537.0,15.4008,15.4172,15.4008,15.4172,75537.0
2019-11-19 15:40:00,18.9,18.9,18.89,18.9,40179.0,15.4172,15.4172,15.409,15.4172,40179.0
2019-11-19 15:50:00,18.89,18.89,18.88,18.88,245226.0,15.409,15.409,15.4008,15.4008,245226.0
2019-11-20 09:30:00,18.88,18.88,18.87,18.87,107223.0,15.4008,15.4008,15.3927,15.3927,107223.0
2019-11-20 09:40:00,18.87,18.87,18.84,18.84,33060.0,15.3927,15.3927,15.3682,15.3682,33060.0
2019-11-20 09:50:00,18.85,18.85,18.84,18.85,161376.0,15.3764,15.3764,15.3682,15.3764,161376.0
2019-11-20 10:00:00,18.85,18.86,18.84,18.86,48582.0,15.3764,15.3845,15.3682,15.3845,48582.0
2019-11-20 10:10:00,18.86,18.86,18.83,18.83,81717.0,15.3845,15.3845,15.3601,15.3601,81717.0
2019-11-20 10:20:00,18.83,18.84,18.82,18.83,26388.0,15.3601,15.3682,15.3519,15.3601,26388.0
2019-11-20 10:30:00,18.84,18.87,18.84,18.86,29499.0,15.3682,15.3927,15.3682,15.3845,29499.0
2019-11-20 10:40:00,18.86,18.87,18.85,18.86,20526.0,15.3845,15.3927,15.3764,15.3845,20526.0
2019-11-20 10:50:00,18.87,18.87,18.86,18.86,21963.0,15.3927,15.3927,15.3845,15.3845,21963.0
2019-11-20 11:00:00,18.87,18.88,18.86,18.87,74856.0,15.3927,15.4008,15.3845,15.3927,74856.0
2019-11-20 11:10:00,18.86,18.87,18.86,18.87,21243.0,15.3845,15.3927,15.3845,15.3927,21243.0
2019-11-20 11:20:00,18.87,18.88,18.87,18.87,27414.0,15.3927,15.4008,15.3927,15.3927,27414.0
2019-11-20 11:30:00,18.87,18.88,18.86,18.88,41832.0,15.3927,15.4008,15.3845,15.4008,41832.0
2019-11-20 11:40:00,18.87,18.89,18.87,18.87,78294.0,15.3927,15.409,15.3927,15.3927,78294.0
2019-11-20 11:50:00,18.87,18.88,18.87,18.88,23622.0,15.3927,15.4008,15.3927,15.4008,23622.0
2019-11-20 12:00:00,18.88,18.88,18.86,18.88,63306.0,15.4008,15.4008,15.3845,15.4008,63306.0
2019-11-20 12:10:00,18.87,18.88,18.86,18.87,42753.0,15.3927,15.4008,15.3845,15.3927,42753.0
2019-11-20 12:20:00,18.87,18.87,18.86,18.87,40044.0,15.3927,15.3927,15.3845,15.3927,40044.0
2019-11-20 12:30:00,18.87,18.88,18.86,18.87,33666.0,15.3927,15.4008,15.3845,15.3927,33666.0
2019-11-20 12:40:00,18.87,18.88,18.87,18.87,25338.0,15.3927,15.4008,15.3927,15.3927,25338.0
2019-11-20 12:50:00,18.87,18.87,18.78,18.81,269622.0,15.3927,15.3927,15.3193,15.3437,269622.0
2019-11-20 13:00:00,18.81,18.81,18.78,18.78,169938.0,15.3437,15.3437,15.3193,15.3193,169938.0
2019-11-20 13:10:00,18.78,18.79,18.75,18.75,165327.0,15.3193,15.3274,15.2948,15.2948,165327.0
2019-11-20 13:20:00,18.75,18.79,18.75,18.78,53895.0,15.2948,15.3274,15.2948,15.3193,53895.0
2019-11-20 13:30:00,18.78,18.78,18.76,18.76,66783.0,15.3193,15.3193,15.303,15.303,66783.0
2019-11-20 13:40:00,18.76,18.78,18.76,18.78,71802.0,15.303,15.3193,15.303,15.3193,71802.0
2019-11-20 13:50:00,18.79,18.82,18.78,18.8,112860.0,15.3274,15.3519,15.3193,15.3356,112860.0
2019-11-20 14:00:00,18.8,18.81,18.78,18.8,31845.0,15.3356,15.3437,15.3193,15.3356,31845.0
2019-11-20 14:10:00,18.8,18.82,18.8,18.82,57555.0,15.3356,15.3519,15.3356,15.3519,57555.0
2019-11-20 14:20:00,18.82,18.84,18.81,18.84,26514.0,15.3519,15.3682,15.3437,15.3682,26514.0
2019-11-20 14:30:00,18.83,18.84,18.83,18.84,35805.0,15.3601,15.3682,15.3601,15.3682,35805.0
2019-11-20 14:40:00,18.85,18.85,18.83,18.84,35820.0,15.3764,15.3764,15.3601,15.3682,35820.0
2019-11-20 14:50:00,18.84,18.84,18.83,18.83,64551.0,15.3682,15.3682,15.3601,15.3601,64551.0
2019-11-20 15:00:00,18.83,18.84,18.83,18.84,57042.0,15.3601,15.3682,15.3601,15.3682,57042.0
2019-11-20 15:10:00,18.84,18.85,18.83,18.84,101523.0,15.3682,15.3764,15.3601,15.3682,101523.0
2019-11-20 15:20:00,18.84,18.84,18.82,18.82,38682.0,15.3682,15.3682,15.3519,15.3519,38682.0
2019-11-20 15:30:00,18.82,18.82,18.81,18.81,24780.0,15.3519,15.3519,15.3437,15.3437,24780.0
2019-11-20 15:40:00,18.81,18.83,18.81,18.83,85050.0,15.3437,15.3601,15.3437,15.3601,85050.0
2019-11-20 15:50:00,18.82,18.84,18.81,18.82,144399.0,15.3519,15.3682,15.3437,15.3519,144399.0
2019-11-21 09:30:00,18.83,18.83,18.79,18.81,117903.0,15.3601,15.3601,15.3274,15.3437,117903.0
2019-11-21 09:40:00,18.81,18.83,18.8,18.81,42345.0,15.3437,15.3601,15.3356,15.3437,42345.0
2019-11-21 09:50:00,18.82,18.83,18.82,18.82,13530.0,15.3519,15.3601,15.3519,15.3519,13530.0
2019-11-21 10:00:00,18.82,18.83,18.81,18.83,62862.0,15.3519,15.3601,15.3437,15.3601,62862.0
2019-11-21 10:10:00,18.83,18.83,18.78,18.78,69726.0,15.3601,15.3601,15.3193,15.3193,69726.0
2019-11-21 10:20:00,18.77,18.79,18.77,18.78,99636.0,15.3111,15.3274,15.3111,15.3193,99636.0
2019-11-21 10:30:00,18.78,18.79,18.77,18.79,73953.0,15.3193,15.3274,15.3111,15.3274,73953.0
2019-11-21 10:40:00,18.79,18.8,18.79,18.8,21738.0,15.3274,15.3356,15.3274,15.3356,21738.0
2019-11-21 10:50:00,18.8,18.8,18.79,18.8,40806.0,15.3356,15.3356,15.3274,15.3356,40806.0
2019-11-21 11:00:00,18.8,18.82,18.8,18.8,36540.0,15.3356,15.3519,15.3356,15.3356,36540.0
2019-11-21 11:10:00,18.8,18.8,18.79,18.79,32148.0,15.3356,15.3356,15.3274,15.3274,32148.0
2019-11-21 11:20:00,18.79,18.8,18.79,18.8,34926.0,15.3274,15.3356,15.3274,15.3356,34926.0
2019-11-21 11:30:00,18.79,18.8,18.79,18.79,24234.0,15.3274,15.3356,15.3274,15.3274,24234.0
2019-11-21 11:40:00,18.79,18.8,18.79,18.8,13455.0,15.3274,15.3356,15.3274,15.3356,13455.0
2019-11-21 11:50:00,18.8,18.8,18.79,18.8,30978.0,15.3356,15.3356,15.3274,15.3356,30978.0
2019-11-21 12:00:00,18.79,18.82,18.79,18.82,58950.0,15.3274,15.3519,15.3274,15.3519,58950.0
2019-11-21 12:10:00,18.82,18.83,18.82,18.82,24189.0,15.3519,15.3601,15.3519,15.3519,24189.0
2019-11-21 12:20:00,18.82,18.83,18.82,18.82,11385.0,15.3519,15.3601,15.3519,15.3519,11385.0
2019-11-21 12:30:00,18.82,18.84,18.82,18.84,73296.0,15.3519,15.3682,15.3519,15.3682,73296.0
2019-11-21 12:40:00,18.83,18.84,18.83,18.83,37086.0,15.3601,15.3682,15.3601,15.3601,37086.0
2019-11-21 12:50:00,18.83,18.84,18.82,18.84,149805.0,15.3601,15.3682,15.3519,15.3682,149805.0
2019-11-21 13:00:00,18.84,18.84,18.84,18.84,18510.0,15.3682,15.3682,15.3682,15.3682,18510.0
2019-11-21 13:10:00,18.84,18.84,18.83,18.84,11859.0,15.3682,15.3682,15.3601,15.3682,11859.0
2019-11-21 13:20:00,18.83,18.84,18.83,18.84,32190.0,15.3601,15.3682,15.3601,15.3682,32190.0
2019-11-21 13:30:00,18.84,18.84,18.83,18.84,21393.0,15.3682,15.3682,15.3601,15.3682,21393.0
2019-11-21 13:40:00,18.84,18.84,18.83,18.84,125925.0,15.3682,15.3682,15.3601,15.3682,125925.0
2019-11-21 13:50:00,18.84,18.84,18.83,18.83,27561.0,15.3682,15.3682,15.3601,15.3601,27561.0
2019-11-21 14:00:00,18.84,18.84,18.81,18.84,83775.0,15.3682,15.3682,15.3437,15.3682,83775.0
2019-11-21 14:10:00,18.83,18.84,18.83,18.83,24309.0,15.3601,15.3682,15.3601,15.3601,24309.0
2019-11-21 14:20:00,18.83,18.84,18.83,18.83,24420.0,15.3601,15.3682,15.3601,15.3601,24420.0
2019-11-21 14:30:00,18.84,18.84,18.83,18.84,56280.0,15.3682,15.3682,15.3601,15.3682,56280.0
2019-11-21 14:40:00,18.84,18.84,18.83,18.84,53043.0,15.3682,15.3682,15.3601,15.3682,53043.0
2019-11-21 14:50:00,18.84,18.84,18.83,18.83,29457.0,15.3682,15.3682,15.3601,15.3601,29457.0
2019-11-21 15:00:00,18.83,18.84,18.82,18.82,38052.0,15.3601,15.3682,15.3519,15.3519,38052.0
2019-11-21 15:10:00,18.83,18.83,18.82,18.83,45720.0,15.3601,15.3601,15.3519,15.3601,45720.0
2019-11-21 15:20:00,18.83,18.84,18.83,18.83,28167.0,15.3601,15.3682,15.3601,15.3601,28167.0
2019-11-21 15:30:00,18.83,18.83,18.82,18.82,15204.0,15.3601,15.3601,15.3519,15.3519,15204.0
2019-11-21 15:40:00,18.82,18.83,18.81,18.82,60693.0,15.3519,15.3601,15.3437,15.3519,60693.0
2019-11-21 15:50:00,18.82,18.83,18.8,18.82,136116.0,15.3519,15.3601,15.3356,15.3519,136116.0
2019-11-22 09:30:00,18.87,18.88,18.85,18.87,154077.0,15.3927,15.4008,15.3764,15.3927,154077.0
2019-11-22 09:40:00,18.87,18.87,18.84,18.86,94272.0,15.3927,15.3927,15.3682,15.3845,94272.0
2019-11-22 09:50:00,18.87,18.88,18.87,18.88,94287.0,15.3927,15.4008,15.3927,15.4008,94287.0
2019-11-22 10:00:00,18.88,18.89,18.87,18.88,89892.0,15.4008,15.409,15.3927,15.4008,89892.0
2019-11-22 10:10:00,18.88,18.88,18.86,18.86,45363.0,15.4008,15.4008,15.3845,15.3845,45363.0
2019-11-22 10:20:00,18.86,18.88,18.86,18.86,67953.0,15.3845,15.4008,15.3845,15.3845,67953.0
2019-11-22 10:30:00,18.85,18.86,18.85,18.85,48915.0,15.3764,15.3845,15.3764,15.3764,48915.0
2019-11-22 10:40:00,18.85,18.86,18.85,18.85,54822.0,15.3764,15.3845,15.3764,15.3764,54822.0
2019-11-22 10:50:00,18.85,18.86,18.84,18.85,46170.0,15.3764,15.3845,15.3682,15.3764,46170.0
2019-11-22 11:00:00,18.85,18.85,18.82,18.83,79197.0,15.3764,15.3764,15.3519,15.3601,79197.0
2019-11-22 11:10:00,18.83,18.84,18.82,18.82,57759.0,15.3601,15.3682,15.3519,15.3519,57759.0
2019-11-22 11:20:00,18.83,18.84,18.82,18.84,26397.0,15.3601,15.3682,15.3519,15.3682,26397.0
2019-11-22 11:30:00,18.84,18.85,18.83,18.85,25665.0,15.3682,15.3764,15.3601,15.3764,25665.0
2019-11-22 11:40:00,18.84,18.86,18.84,18.86,24102.0,15.3682,15.3845,15.3682,15.3845,24102.0
2019-11-22 11:50:00,18.86,18.86,18.86,18.86,28188.0,15.3845,15.3845,15.3845,15.3845,28188.0
2019-11-22 12:00:00,18.86,18.87,18.86,18.86,27147.0,15.3845,15.3927,15.3845,15.3845,27147.0
2019-11-22 12:10:00,18.87,18.87,18.85,18.86,89904.0,15.3927,15.3927,15.3764,15.3845,89904.0
2019-11-22 12:20:00,18.86,18.86,18.85,18.86,50463.0,15.3845,15.3845,15.3764,15.3845,50463.0
2019-11-22 12:30:00,18.86,18.86,18.85,18.86,40548.0,15.3845,15.3845,15.3764,15.3845,40548.0
2019-11-22 12:40:00,18.86,18.86,18.85,18.86,25449.0,15.3845,15.3845,15.3764,15.3845,25449.0
2019-11-22 12:50:00,18.86,18.87,18.85,18.86,21756.0,15.3845,15.3927,15.3764,15.3845,21756.0
2019-11-22 13:00:00,18.86,18.86,18.86,18.86,10833.0,15.3845,15.3845,15.3845,15.3845,10833.0
2019-11-22 13:10:00,18.86,18.86,18.86,18.86,31524.0,15.3845,15.3845,15.3845,15.3845,31524.0
2019-11-22 13:20:00,18.86,18.86,18.85,18.86,29718.0,15.3845,15.3845,15.3764,15.3845,29718.0
2019-11-22 13:30:00,18.85,18.86,18.85,18.86,15273.0,15.3764,15.3845,15.3764,15.3845,15273.0
2019-11-22 13:40:00,18.86,18.86,18.86,18.86,45198.0,15.3845,15.3845,15.3845,15.3845,45198.0
2019-11-22 13:50:00,18.86,18.87,18.85,18.87,41115.0,15.3845,15.3927,15.3764,15.3927,41115.0
2019-11-22 14:00:00,18.87,18.87,18.85,18.86,15429.0,15.3927,15.3927,15.3764,15.3845,15429.0
2019-11-22 14:10:00,18.86,18.86,18.86,18.86,15489.0,15.3845,15.3845,15.3845,15.3845,15489.0
2019-11-22 14:20:00,18.86,18.87,18.86,18.87,24093.0,15.3845,15.3927,15.3845,15.3927,24093.0
2019-11-22 14:30:00,18.87,18.87,18.86,18.87,147642.0,15.3927,15.3927,15.3845,15.3927,147642.0
2019-11-22 14:40:00,18.86,18.88,18.86,18.88,51750.0,15.3845,15.4008,15.3845,15.4008,51750.0
2019-11-22 14:50:00,18.88,18.88,18.87,18.87,26082.0,15.4008,15.4008,15.3927,15.3927,26082.0
2019-11-22 15:00:00,18.87,18.88,18.87,18.87,34437.0,15.3927,15.4008,15.3927,15.3927,34437.0
2019-11-22 15:10:00,18.87,18.88,18.87,18.88,36636.0,15.3927,15.4008,15.3927,15.4008,36636.0
2019-11-22 15:20:00,18.88,18.88,18.87,18.87,63669.0,15.4008,15.4008,15.3927,15.3927,63669.0
2019-11-22 15:30:00,18.88,18.88,18.86,18.86,156027.0,15.4008,15.4008,15.3845,15.3845,156027.0
2019-11-22 15:40:00,18.86,18.87,18.86,18.86,100845.0,15.3845,15.3927,15.3845,15.3845,100845.0
2019-11-22 15:50:00,18.86,18.87,18.85,18.86,349707.0,15.3845,15.3927,15.3764,15.3845,349707.0
2019-11-25 09:30:00,18.93,18.95,18.92,18.93,173274.0,15.4416,15.4579,15.4335,15.4416,173274.0
2019-11-25 09:40:00,18.93,18.95,18.93,18.94,194268.0,15.4416,15.4579,15.4416,15.4498,194268.0
2019-11-25 09:50:00,18.94,18.95,18.94,18.94,46146.0,15.4498,15.4579,15.4498,15.4498,46146.0
2019-11-25 10:00:00,18.94,18.96,18.94,18.95,46773.0,15.4498,15.4661,15.4498,15.4579,46773.0
2019-11-25 10:10:00,18.96,18.97,18.96,18.97,32340.0,15.4661,15.4743,15.4661,15.4743,32340.0
2019-11-25 10:20:00,18.97,18.97,18.96,18.97,88800.0,15.4743,15.4743,15.4661,15.4743,88800.0
2019-11-25 10:30:00,18.97,18.98,18.96,18.97,45297.0,15.4743,15.4824,15.4661,15.4743,45297.0
2019-11-25 10:40:00,18.97,18.97,18.96,18.96,42768.0,15.4743,15.4743,15.4661,15.4661,42768.0
2019-11-25 10:50:00,18.96,18.97,18.96,18.96,59892.0,15.4661,15.4743,15.4661,15.4661,59892.0
2019-11-25 11:00:00,18.96,18.96,18.94,18.95,76215.0,15.4661,15.4661,15.4498,15.4579,76215.0
2019-11-25 11:10:00,18.95,18.95,18.94,18.95,59499.0,15.4579,15.4579,15.4498,15.4579,59499.0
2019-11-25 11:20:00,18.95,18.97,18.95,18.96,19005.0,15.4579,15.4743,15.4579,15.4661,19005.0
2019-11-25 11:30:00,18.96,18.97,18.96,18.97,22677.0,15.4661,15.4743,15.4661,15.4743,22677.0
2019-11-25 11:40:00,18.97,18.97,18.96,18.97,26769.0,15.4743,15.4743,15.4661,15.4743,26769.0
2019-11-25 11:50:00,18.97,18.97,18.96,18.96,11454.0,15.4743,15.4743,15.4661,15.4661,11454.0
2019-11-25 12:00:00,18.96,18.97,18.96,18.96,24477.0,15.4661,15.4743,15.4661,15.4661,24477.0
2019-11-25 12:10:00,18.96,18.96,18.95,18.95,29241.0,15.4661,15.4661,15.4579,15.4579,29241.0
2019-11-25 12:20:00,18.96,18.96,18.95,18.96,26805.0,15.4661,15.4661,15.4579,15.4661,26805.0
2019-11-25 12:30:00,18.96,18.96,18.96,18.96,13221.0,15.4661,15.4661,15.4661,15.4661,13221.0
2019-11-25 12:40:00,18.96,18.96,18.95,18.96,23874.0,15.4661,15.4661,15.4579,15.4661,23874.0
2019-11-25 12:50:00,18.96,18.97,18.96,18.97,36768.0,15.4661,15.4743,15.4661,15.4743,36768.0
2019-11-25 13:00:00,18.97,18.98,18.97,18.97,63201.0,15.4743,15.4824,15.4743,15.4743,63201.0
2019-11-25 13:10:00,18.97,18.97,18.97,18.97,24783.0,15.4743,15.4743,15.4743,15.4743,24783.0
2019-11-25 13:20:00,18.97,18.97,18.97,18.97,46914.0,15.4743,15.4743,15.4743,15.4743,46914.0
2019-11-25 13:30:00,18.97,18.98,18.97,18.97,28431.0,15.4743,15.4824,15.4743,15.4743,28431.0
2019-11-25 13:40:00,18.97,18.98,18.97,18.97,22164.0,15.4743,15.4824,15.4743,15.4743,22164.0
2019-11-25 13:50:00,18.97,18.97,18.97,18.97,61563.0,15.4743,15.4743,15.4743,15.4743,61563.0
2019-11-25 14:00:00,18.97,18.97,18.96,18.96,40317.0,15.4743,15.4743,15.4661,15.4661,40317.0
2019-11-25 14:10:00,18.96,18.97,18.96,18.97,30678.0,15.4661,15.4743,15.4661,15.4743,30678.0
2019-11-25 14:20:00,18.97,18.97,18.96,18.96,35631.0,15.4743,15.4743,15.4661,15.4661,35631.0
2019-11-25 14:30:00,18.96,18.97,18.95,18.97,51540.0,15.4661,15.4743,15.4579,15.4743,51540.0
2019-11-25 14:40:00,18.96,18.97,18.96,18.96,101178.0,15.4661,15.4743,15.4661,15.4661,101178.0
2019-11-25 14:50:00,18.96,18.97,18.96,18.96,49395.0,15.4661,15.4743,15.4661,15.4661,49395.0
2019-11-25 15:00:00,18.96,18.97,18.96,18.97,38484.0,15.4661,15.4743,15.4661,15.4743,38484.0
2019-11-25 15:10:00,18.96,18.97,18.96,18.97,37218.0,15.4661,15.4743,15.4661,15.4743,37218.0
2019-11-25 15:20:00,18.97,18.98,18.97,18.98,12669.0,15.4743,15.4824,15.4743,15.4824,12669.0
2019-11-25 15:30:00,18.98,18.98,18.97,18.97,51027.0,15.4824,15.4824,15.4743,15.4743,51027.0
2019-11-25 15:40:00,18.98,18.98,18.97,18.97,141567.0,15.4824,15.4824,15.4743,15.4743,141567.0
2019-11-25 15:50:00,18.97,18.99,18.96,18.99,215451.0,15.4743,15.4906,15.4661,15.4906,215451.0
2019-11-26 09:30:00,19.0,19.0,18.96,18.98,124152.0,15.4987,15.4987,15.4661,15.4824,124152.0
2019-11-26 09:40:00,18.97,18.99,18.96,18.99,61035.0,15.4743,15.4906,15.4661,15.4906,61035.0
2019-11-26 09:50:00,18.99,19.01,18.99,19.01,41295.0,15.4906,15.5069,15.4906,15.5069,41295.0
2019-11-26 10:00:00,19.01,19.02,18.99,19.0,67005.0,15.5069,15.515,15.4906,15.4987,67005.0
2019-11-26 10:10:00,19.0,19.0,18.99,19.0,19233.0,15.4987,15.4987,15.4906,15.4987,19233.0
2019-11-26 10:20:00,19.0,19.01,18.99,18.99,19197.0,15.4987,15.5069,15.4906,15.4906,19197.0
2019-11-26 10:30:00,18.99,19.0,18.99,19.0,45873.0,15.4906,15.4987,15.4906,15.4987,45873.0
2019-11-26 10:40:00,19.0,19.02,19.0,19.02,49452.0,15.4987,15.515,15.4987,15.515,49452.0
2019-11-26 10:50:00,19.02,19.02,19.01,19.01,17082.0,15.515,15.515,15.5069,15.5069,17082.0
2019-11-26 11:00:00,19.01,19.02,19.0,19.01,24651.0,15.5069,15.515,15.4987,15.5069,24651.0
2019-11-26 11:10:00,19.01,19.03,19.01,19.02,26442.0,15.5069,15.5232,15.5069,15.515,26442.0
2019-11-26 11:20:00,19.02,19.03,19.01,19.02,36666.0,15.515,15.5232,15.5069,15.515,36666.0
2019-11-26 11:30:00,19.02,19.02,19.0,19.02,122673.0,15.515,15.515,15.4987,15.515,122673.0
2019-11-26 11:40:00,19.02,19.03,19.01,19.02,23580.0,15.515,15.5232,15.5069,15.515,23580.0
2019-11-26 11:50:00,19.02,19.03,19.02,19.02,39882.0,15.515,15.5232,15.515,15.515,39882.0
2019-11-26 12:00:00,19.03,19.03,19.02,19.03,74700.0,15.5232,15.5232,15.515,15.5232,74700.0
2019-11-26 12:10:00,19.03,19.04,19.03,19.04,32436.0,15.5232,15.5314,15.5232,15.5314,32436.0
2019-11-26 12:20:00,19.04,19.04,19.04,19.04,32379.0,15.5314,15.5314,15.5314,15.5314,32379.0
2019-11-26 12:30:00,19.04,19.05,19.04,19.05,27108.0,15.5314,15.5395,15.5314,15.5395,27108.0
2019-11-26 12:40:00,19.04,19.05,19.04,19.05,40332.0,15.5314,15.5395,15.5314,15.5395,40332.0
2019-11-26 12:50:00,19.04,19.04,19.04,19.04,8616.0,15.5314,15.5314,15.5314,15.5314,8616.0
2019-11-26 13:00:00,19.04,19.04,19.03,19.03,15726.0,15.5314,15.5314,15.5232,15.5232,15726.0
2019-11-26 13:10:00,19.03,19.03,19.02,19.03,60270.0,15.5232,15.5232,15.515,15.5232,60270.0
2019-11-26 13:20:00,19.03,19.03,19.01,19.02,10515.0,15.5232,15.5232,15.5069,15.515,10515.0
2019-11-26 13:30:00,19.02,19.02,19.0,19.01,46119.0,15.515,15.515,15.4987,15.5069,46119.0
2019-11-26 13:40:00,19.01,19.02,19.01,19.01,39096.0,15.5069,15.515,15.5069,15.5069,39096.0
2019-11-26 13:50:00,19.01,19.02,19.01,19.02,101226.0,15.5069,15.515,15.5069,15.515,101226.0
2019-11-26 14:00:00,19.02,19.02,19.01,19.02,115101.0,15.515,15.515,15.5069,15.515,115101.0
2019-11-26 14:10:00,19.02,19.02,19.02,19.02,39120.0,15.515,15.515,15.515,15.515,39120.0
2019-11-26 14:20:00,19.02,19.02,19.02,19.02,36852.0,15.515,15.515,15.515,15.515,36852.0
2019-11-26 14:30:00,19.02,19.03,19.02,19.02,73653.0,15.515,15.5232,15.515,15.515,73653.0
2019-11-26 14:40:00,19.02,19.02,19.01,19.02,20400.0,15.515,15.515,15.5069,15.515,20400.0
2019-11-26 14:50:00,19.02,19.03,19.02,19.02,54219.0,15.515,15.5232,15.515,15.515,54219.0
2019-11-26 15:00:00,19.02,19.02,19.01,19.01,66801.0,15.515,15.515,15.5069,15.5069,66801.0
2019-11-26 15:10:00,19.01,19.01,19.0,19.01,43752.0,15.5069,15.5069,15.4987,15.5069,43752.0
2019-11-26 15:20:00,19.01,19.01,19.0,19.01,57318.0,15.5069,15.5069,15.4987,15.5069,57318.0
2019-11-26 15:30:00,19.01,19.02,19.01,19.02,25950.0,15.5069,15.515,15.5069,15.515,25950.0
2019-11-26 15:40:00,19.02,19.02,19.01,19.02,71538.0,15.515,15.515,15.5069,15.515,71538.0
2019-11-26 15:50:00,19.02,19.05,19.02,19.05,208503.0,15.515,15.5395,15.515,15.5395,208503.0
2019-11-27 09:30:00,19.09,19.09,19.06,19.07,98382.0,15.5721,15.5721,15.5477,15.5558,98382.0
2019-11-27 09:40:00,19.07,19.08,19.07,19.07,62664.0,15.5558,15.564,15.5558,15.5558,62664.0
2019-11-27 09:50:00,19.07,19.09,19.07,19.09,66522.0,15.5558,15.5721,15.5558,15.5721,66522.0
2019-11-27 10:00:00,19.09,19.09,19.06,19.06,56676.0,15.5721,15.5721,15.5477,15.5477,56676.0
2019-11-27 10:10:00,19.07,19.08,19.06,19.08,17001.0,15.5558,15.564,15.5477,15.564,17001.0
2019-11-27 10:20:00,19.08,19.08,19.07,19.07,22650.0,15.564,15.564,15.5558,15.5558,22650.0
2019-11-27 10:30:00,19.07,19.08,19.07,19.08,46221.0,15.5558,15.564,15.5558,15.564,46221.0
2019-11-27 10:40:00,19.07,19.08,19.06,19.07,43047.0,15.5558,15.564,15.5477,15.5558,43047.0
2019-11-27 10:50:00,19.07,19.08,19.06,19.08,57714.0,15.5558,15.564,15.5477,15.564,57714.0
2019-11-27 11:00:00,19.08,19.08,19.07,19.07,12027.0,15.564,15.564,15.5558,15.5558,12027.0
2019-11-27 11:10:00,19.07,19.08,19.06,19.06,31626.0,15.5558,15.564,15.5477,15.5477,31626.0
2019-11-27 11:20:00,19.06,19.07,19.05,19.07,25272.0,15.5477,15.5558,15.5395,15.5558,25272.0
2019-11-27 11:30:00,19.07,19.08,19.06,19.07,38442.0,15.5558,15.564,15.5477,15.5558,38442.0
2019-11-27 11:40:00,19.07,19.08,19.07,19.08,24978.0,15.5558,15.564,15.5558,15.564,24978.0
2019-11-27 11:50:00,19.08,19.08,19.06,19.07,17664.0,15.564,15.564,15.5477,15.5558,17664.0
2019-11-27 12:00:00,19.07,19.08,19.06,19.08,90060.0,15.5558,15.564,15.5477,15.564,90060.0
2019-11-27 12:10:00,19.07,19.08,19.07,19.07,173760.0,15.5558,15.564,15.5558,15.5558,173760.0
2019-11-27 12:20:00,19.07,19.07,19.07,19.07,124401.0,15.5558,15.5558,15.5558,15.5558,124401.0
2019-11-27 12:30:00,19.07,19.08,19.06,19.07,102282.0,15.5558,15.564,15.5477,15.5558,102282.0
2019-11-27 12:40:00,19.07,19.08,19.07,19.07,19479.0,15.5558,15.564,15.5558,15.5558,19479.0
2019-11-27 12:50:00,19.07,19.08,19.07,19.08,47949.0,15.5558,15.564,15.5558,15.564,47949.0
2019-11-27 13:00:00,19.08,19.08,19.07,19.08,44313.0,15.564,15.564,15.5558,15.564,44313.0
2019-11-27 13:10:00,19.08,19.1,19.08,19.1,50205.0,15.564,15.5803,15.564,15.5803,50205.0
2019-11-27 13:20:00,19.1,19.1,19.09,19.1,23103.0,15.5803,15.5803,15.5721,15.5803,23103.0
2019-11-27 13:30:00,19.1,19.1,19.09,19.1,38598.0,15.5803,15.5803,15.5721,15.5803,38598.0
2019-11-27 13:40:00,19.1,19.11,19.1,19.1,16659.0,15.5803,15.5885,15.5803,15.5803,16659.0
2019-11-27 13:50:00,19.1,19.11,19.1,19.1,51546.0,15.5803,15.5885,15.5803,15.5803,51546.0
2019-11-27 14:00:00,19.1,19.1,19.09,19.1,10560.0,15.5803,15.5803,15.5721,15.5803,10560.0
2019-11-27 14:10:00,19.1,19.1,19.09,19.09,22509.0,15.5803,15.5803,15.5721,15.5721,22509.0
2019-11-27 14:20:00,19.09,19.1,19.09,19.1,27546.0,15.5721,15.5803,15.5721,15.5803,27546.0
2019-11-27 14:30:00,19.1,19.11,19.1,19.11,20718.0,15.5803,15.5885,15.5803,15.5885,20718.0
2019-11-27 14:40:00,19.11,19.11,19.1,19.11,15957.0,15.5885,15.5885,15.5803,15.5885,15957.0
2019-11-27 14:50:00,19.11,19.11,19.11,19.11,25890.0,15.5885,15.5885,15.5885,15.5885,25890.0
2019-11-27 15:00:00,19.11,19.11,19.1,19.11,171420.0,15.5885,15.5885,15.5803,15.5885,171420.0
2019-11-27 15:10:00,19.11,19.11,19.11,19.11,21939.0,15.5885,15.5885,15.5885,15.5885,21939.0
2019-11-27 15:20:00,19.11,19.11,19.1,19.11,33291.0,15.5885,15.5885,15.5803,15.5885,33291.0
2019-11-27 15:30:00,19.11,19.11,19.1,19.1,44172.0,15.5885,15.5885,15.5803,15.5803,44172.0
2019-11-27 15:40:00,19.1,19.1,19.09,19.1,25704.0,15.5803,15.5803,15.5721,15.5803,25704.0
2019-11-27 15:50:00,19.1,19.11,19.1,19.1,139293.0,15.5803,15.5885,15.5803,15.5803,139293.0
2019-11-29 09:30:00,19.08,19.1,19.06,19.09,81930.0,15.564,15.5803,15.5477,15.5721,81930.0
2019-11-29 09:40:00,19.09,19.09,19.06,19.06,22119.0,15.5721,15.5721,15.5477,15.5477,22119.0
2019-11-29 09:50:00,19.06,19.08,19.06,19.08,16569.0,15.5477,15.564,15.5477,15.564,16569.0
2019-11-29 10:00:00,19.08,19.08,19.07,19.08,24588.0,15.564,15.564,15.5558,15.564,24588.0
2019-11-29 10:10:00,19.08,19.08,19.07,19.08,22068.0,15.564,15.564,15.5558,15.564,22068.0
2019-11-29 10:20:00,19.08,19.08,19.07,19.08,34392.0,15.564,15.564,15.5558,15.564,34392.0
2019-11-29 10:30:00,19.08,19.08,19.07,19.08,20859.0,15.564,15.564,15.5558,15.564,20859.0
2019-11-29 10:40:00,19.08,19.09,19.07,19.09,32733.0,15.564,15.5721,15.5558,15.5721,32733.0
2019-11-29 10:50:00,19.08,19.08,19.08,19.08,7590.0,15.564,15.564,15.564,15.564,7590.0
2019-11-29 11:00:00,19.08,19.08,19.06,19.06,108669.0,15.564,15.564,15.5477,15.5477,108669.0
2019-11-29 11:10:00,19.06,19.07,19.05,19.06,5856.0,15.5477,15.5558,15.5395,15.5477,5856.0
2019-11-29 11:20:00,19.05,19.06,19.05,19.06,37491.0,15.5395,15.5477,15.5395,15.5477,37491.0
2019-11-29 11:30:00,19.05,19.06,19.05,19.06,20250.0,15.5395,15.5477,15.5395,15.5477,20250.0
2019-11-29 11:40:00,19.06,19.06,19.05,19.05,16968.0,15.5477,15.5477,15.5395,15.5395,16968.0
2019-11-29 11:50:00,19.04,19.05,19.04,19.05,41160.0,15.5314,15.5395,15.5314,15.5395,41160.0
2019-11-29 12:00:00,19.05,19.06,19.05,19.05,45492.0,15.5395,15.5477,15.5395,15.5395,45492.0
2019-11-29 12:10:00,19.05,19.05,19.03,19.04,21600.0,15.5395,15.5395,15.5232,15.5314,21600.0
2019-11-29 12:20:00,19.04,19.05,19.03,19.03,28842.0,15.5314,15.5395,15.5232,15.5232,28842.0
2019-11-29 12:30:00,19.03,19.04,19.03,19.03,45426.0,15.5232,15.5314,15.5232,15.5232,45426.0
2019-11-29 12:40:00,19.02,19.03,19.01,19.02,29604.0,15.515,15.5232,15.5069,15.515,29604.0
2019-11-29 12:50:00,19.02,19.04,19.01,19.03,88305.0,15.515,15.5314,15.5069,15.5232,88305.0
2019-12-02 09:30:00,19.07,19.07,19.02,19.02,179088.0,15.5558,15.5558,15.515,15.515,179088.0
2019-12-02 09:40:00,19.02,19.04,19.01,19.04,87090.0,15.515,15.5314,15.5069,15.5314,87090.0
2019-12-02 09:50:00,19.04,19.05,19.04,19.05,69948.0,15.5314,15.5395,15.5314,15.5395,69948.0
2019-12-02 10:00:00,19.04,19.04,18.97,18.99,183981.0,15.5314,15.5314,15.4743,15.4906,183981.0
2019-12-02 10:10:00,18.99,19.02,18.99,19.0,74406.0,15.4906,15.515,15.4906,15.4987,74406.0
2019-12-02 10:20:00,19.0,19.0,18.98,19.0,64128.0,15.4987,15.4987,15.4824,15.4987,64128.0
2019-12-02 10:30:00,19.0,19.0,18.95,18.99,219285.0,15.4987,15.4987,15.4579,15.4906,219285.0
2019-12-02 10:40:00,18.98,19.01,18.97,18.98,78330.0,15.4824,15.5069,15.4743,15.4824,78330.0
2019-12-02 10:50:00,18.98,18.98,18.96,18.97,128730.0,15.4824,15.4824,15.4661,15.4743,128730.0
2019-12-02 11:00:00,18.97,18.98,18.96,18.97,32793.0,15.4743,15.4824,15.4661,15.4743,32793.0
2019-12-02 11:10:00,18.96,18.98,18.95,18.98,39837.0,15.4661,15.4824,15.4579,15.4824,39837.0
2019-12-02 11:20:00,18.98,18.99,18.98,18.99,294861.0,15.4824,15.4906,15.4824,15.4906,294861.0
2019-12-02 11:30:00,18.98,18.99,18.96,18.97,70779.0,15.4824,15.4906,15.4661,15.4743,70779.0
2019-12-02 11:40:00,18.97,18.98,18.96,18.98,38502.0,15.4743,15.4824,15.4661,15.4824,38502.0
2019-12-02 11:50:00,18.98,18.98,18.97,18.98,38667.0,15.4824,15.4824,15.4743,15.4824,38667.0
2019-12-02 12:00:00,18.98,18.99,18.98,18.99,29103.0,15.4824,15.4906,15.4824,15.4906,29103.0
2019-12-02 12:10:00,18.99,19.0,18.97,18.98,42120.0,15.4906,15.4987,15.4743,15.4824,42120.0
2019-12-02 12:20:00,18.98,18.99,18.95,18.96,107160.0,15.4824,15.4906,15.4579,15.4661,107160.0
2019-12-02 12:30:00,18.97,18.97,18.95,18.95,42090.0,15.4743,15.4743,15.4579,15.4579,42090.0
2019-12-02 12:40:00,18.95,18.96,18.94,18.95,21138.0,15.4579,15.4661,15.4498,15.4579,21138.0
2019-12-02 12:50:00,18.95,18.95,18.94,18.94,55458.0,15.4579,15.4579,15.4498,15.4498,55458.0
2019-12-02 13:00:00,18.94,18.96,18.94,18.96,151809.0,15.4498,15.4661,15.4498,15.4661,151809.0
2019-12-02 13:10:00,18.96,18.97,18.96,18.96,70449.0,15.4661,15.4743,15.4661,15.4661,70449.0
2019-12-02 13:20:00,18.97,18.97,18.96,18.97,24306.0,15.4743,15.4743,15.4661,15.4743,24306.0
2019-12-02 13:30:00,18.96,18.96,18.95,18.96,60558.0,15.4661,15.4661,15.4579,15.4661,60558.0
2019-12-02 13:40:00,18.95,18.97,18.95,18.97,14415.0,15.4579,15.4743,15.4579,15.4743,14415.0
2019-12-02 13:50:00,18.97,18.98,18.97,18.97,29136.0,15.4743,15.4824,15.4743,15.4743,29136.0
2019-12-02 14:00:00,18.97,18.98,18.97,18.98,40665.0,15.4743,15.4824,15.4743,15.4824,40665.0
2019-12-02 14:10:00,18.98,18.98,18.97,18.98,20619.0,15.4824,15.4824,15.4743,15.4824,20619.0
2019-12-02 14:20:00,18.98,18.99,18.97,18.99,57132.0,15.4824,15.4906,15.4743,15.4906,57132.0
2019-12-02 14:30:00,18.99,18.99,18.98,18.99,33177.0,15.4906,15.4906,15.4824,15.4906,33177.0
2019-12-02 14:40:00,18.99,19.0,18.98,18.99,34533.0,15.4906,15.4987,15.4824,15.4906,34533.0
2019-12-02 14:50:00,18.99,18.99,18.98,18.98,34380.0,15.4906,15.4906,15.4824,15.4824,34380.0
2019-12-02 15:00:00,18.98,18.98,18.96,18.96,74490.0,15.4824,15.4824,15.4661,15.4661,74490.0
2019-12-02 15:10:00,18.96,18.97,18.96,18.97,59622.0,15.4661,15.4743,15.4661,15.4743,59622.0
2019-12-02 15:20:00,18.97,18.97,18.94,18.95,189321.0,15.4743,15.4743,15.4498,15.4579,189321.0
2019-12-02 15:30:00,18.95,18.97,18.94,18.96,83637.0,15.4579,15.4743,15.4498,15.4661,83637.0
2019-12-02 15:40:00,18.95,18.98,18.95,18.96,55938.0,15.4579,15.4824,15.4579,15.4661,55938.0
2019-12-02 15:50:00,18.96,18.96,18.93,18.94,197451.0,15.4661,15.4661,15.4416,15.4498,197451.0
2019-12-03 09:30:00,18.78,18.79,18.72,18.72,283737.0,15.3193,15.3274,15.2703,15.2703,283737.0
2019-12-03 09:40:00,18.71,18.73,18.66,18.67,152778.0,15.2622,15.2785,15.2214,15.2295,152778.0
2019-12-03 09:50:00,18.67,18.72,18.66,18.72,74370.0,15.2295,15.2703,15.2214,15.2703,74370.0
2019-12-03 10:00:00,18.71,18.72,18.68,18.68,102438.0,15.2622,15.2703,15.2377,15.2377,102438.0
2019-12-03 10:10:00,18.68,18.74,18.67,18.74,83289.0,15.2377,15.2866,15.2295,15.2866,83289.0
2019-12-03 10:20:00,18.74,18.74,18.7,18.71,53889.0,15.2866,15.2866,15.254,15.2622,53889.0
2019-12-03 10:30:00,18.71,18.74,18.7,18.73,45378.0,15.2622,15.2866,15.254,15.2785,45378.0
2019-12-03 10:40:00,18.73,18.74,18.7,18.7,47058.0,15.2785,15.2866,15.254,15.254,47058.0
2019-12-03 10:50:00,18.69,18.71,18.69,18.71,62487.0,15.2459,15.2622,15.2459,15.2622,62487.0
2019-12-03 11:00:00,18.7,18.7,18.68,18.7,77703.0,15.254,15.254,15.2377,15.254,77703.0
2019-12-03 11:10:00,18.7,18.73,18.7,18.71,85389.0,15.254,15.2785,15.254,15.2622,85389.0
2019-12-03 11:20:00,18.72,18.72,18.69,18.7,62196.0,15.2703,15.2703,15.2459,15.254,62196.0
2019-12-03 11:30:00,18.7,18.72,18.69,18.72,100290.0,15.254,15.2703,15.2459,15.2703,100290.0
2019-12-03 11:40:00,18.72,18.73,18.71,18.71,52596.0,15.2703,15.2785,15.2622,15.2622,52596.0
2019-12-03 11:50:00,18.71,18.71,18.7,18.71,104946.0,15.2622,15.2622,15.254,15.2622,104946.0
2019-12-03 12:00:00,18.71,18.71,18.69,18.71,63108.0,15.2622,15.2622,15.2459,15.2622,63108.0
2019-12-03 12:10:00,18.71,18.71,18.69,18.7,46935.0,15.2622,15.2622,15.2459,15.254,46935.0
2019-12-03 12:20:00,18.7,18.72,18.7,18.71,66036.0,15.254,15.2703,15.254,15.2622,66036.0
2019-12-03 12:30:00,18.71,18.71,18.7,18.71,59058.0,15.2622,15.2622,15.254,15.2622,59058.0
2019-12-03 12:40:00,18.71,18.71,18.69,18.7,68133.0,15.2622,15.2622,15.2459,15.254,68133.0
2019-12-03 12:50:00,18.7,18.71,18.7,18.71,51213.0,15.254,15.2622,15.254,15.2622,51213.0
2019-12-03 13:00:00,18.71,18.72,18.71,18.72,24402.0,15.2622,15.2703,15.2622,15.2703,24402.0
2019-12-03 13:10:00,18.72,18.73,18.72,18.73,32361.0,15.2703,15.2785,15.2703,15.2785,32361.0
2019-12-03 13:20:00,18.73,18.74,18.72,18.74,39372.0,15.2785,15.2866,15.2703,15.2866,39372.0
2019-12-03 13:30:00,18.74,18.75,18.73,18.75,49311.0,15.2866,15.2948,15.2785,15.2948,49311.0
2019-12-03 13:40:00,18.75,18.75,18.74,18.74,24333.0,15.2948,15.2948,15.2866,15.2866,24333.0
2019-12-03 13:50:00,18.74,18.74,18.73,18.73,57015.0,15.2866,15.2866,15.2785,15.2785,57015.0
2019-12-03 14:00:00,18.73,18.74,18.72,18.73,215304.0,15.2785,15.2866,15.2703,15.2785,215304.0
2019-12-03 14:10:00,18.73,18.73,18.71,18.72,65967.0,15.2785,15.2785,15.2622,15.2703,65967.0
2019-12-03 14:20:00,18.71,18.72,18.71,18.71,48237.0,15.2622,15.2703,15.2622,15.2622,48237.0
2019-12-03 14:30:00,18.71,18.72,18.7,18.72,72834.0,15.2622,15.2703,15.254,15.2703,72834.0
2019-12-03 14:40:00,18.71,18.72,18.71,18.71,34785.0,15.2622,15.2703,15.2622,15.2622,34785.0
2019-12-03 14:50:00,18.71,18.72,18.71,18.72,45432.0,15.2622,15.2703,15.2622,15.2703,45432.0
2019-12-03 15:00:00,18.72,18.72,18.71,18.72,40125.0,15.2703,15.2703,15.2622,15.2703,40125.0
2019-12-03 15:10:00,18.72,18.74,18.72,18.73,51759.0,15.2703,15.2866,15.2703,15.2785,51759.0
2019-12-03 15:20:00,18.73,18.77,18.73,18.77,101559.0,15.2785,15.3111,15.2785,15.3111,101559.0
2019-12-03 15:30:00,18.77,18.77,18.74,18.75,87402.0,15.3111,15.3111,15.2866,15.2948,87402.0
2019-12-03 15:40:00,18.75,18.76,18.74,18.75,57813.0,15.2948,15.303,15.2866,15.2948,57813.0
2019-12-03 15:50:00,18.76,18.77,18.75,18.76,176181.0,15.303,15.3111,15.2948,15.303,176181.0
2019-12-04 09:30:00,18.84,18.89,18.82,18.87,177303.0,15.3682,15.409,15.3519,15.3927,177303.0
2019-12-04 09:40:00,18.88,18.91,18.87,18.91,77880.0,15.4008,15.4253,15.3927,15.4253,77880.0
2019-12-04 09:50:00,18.91,18.94,18.91,18.93,39780.0,15.4253,15.4498,15.4253,15.4416,39780.0
2019-12-04 10:00:00,18.93,18.95,18.92,18.94,66552.0,15.4416,15.4579,15.4335,15.4498,66552.0
2019-12-04 10:10:00,18.94,18.94,18.92,18.93,53907.0,15.4498,15.4498,15.4335,15.4416,53907.0
2019-12-04 10:20:00,18.93,18.95,18.92,18.93,33009.0,15.4416,15.4579,15.4335,15.4416,33009.0
2019-12-04 10:30:00,18.93,18.93,18.92,18.92,34134.0,15.4416,15.4416,15.4335,15.4335,34134.0
2019-12-04 10:40:00,18.92,18.93,18.91,18.93,28443.0,15.4335,15.4416,15.4253,15.4416,28443.0
2019-12-04 10:50:00,18.93,18.94,18.92,18.93,30300.0,15.4416,15.4498,15.4335,15.4416,30300.0
2019-12-04 11:00:00,18.93,18.94,18.92,18.92,37581.0,15.4416,15.4498,15.4335,15.4335,37581.0
2019-12-04 11:10:00,18.91,18.92,18.91,18.91,27177.0,15.4253,15.4335,15.4253,15.4253,27177.0
2019-12-04 11:20:00,18.91,18.92,18.91,18.92,29310.0,15.4253,15.4335,15.4253,15.4335,29310.0
2019-12-04 11:30:00,18.92,18.94,18.92,18.94,17241.0,15.4335,15.4498,15.4335,15.4498,17241.0
2019-12-04 11:40:00,18.94,18.94,18.93,18.93,38880.0,15.4498,15.4498,15.4416,15.4416,38880.0
2019-12-04 11:50:00,18.93,18.93,18.92,18.92,12837.0,15.4416,15.4416,15.4335,15.4335,12837.0
2019-12-04 12:00:00,18.92,18.93,18.91,18.92,24870.0,15.4335,15.4416,15.4253,15.4335,24870.0
2019-12-04 12:10:00,18.91,18.92,18.91,18.91,26565.0,15.4253,15.4335,15.4253,15.4253,26565.0
2019-12-04 12:20:00,18.91,18.92,18.9,18.91,132846.0,15.4253,15.4335,15.4172,15.4253,132846.0
2019-12-04 12:30:00,18.91,18.91,18.9,18.9,35550.0,15.4253,15.4253,15.4172,15.4172,35550.0
2019-12-04 12:40:00,18.9,18.92,18.9,18.92,34746.0,15.4172,15.4335,15.4172,15.4335,34746.0
2019-12-04 12:50:00,18.92,18.92,18.92,18.92,131592.0,15.4335,15.4335,15.4335,15.4335,131592.0
2019-12-04 13:00:00,18.93,18.93,18.91,18.92,18708.0,15.4416,15.4416,15.4253,15.4335,18708.0
2019-12-04 13:10:00,18.91,18.91,18.9,18.91,12243.0,15.4253,15.4253,15.4172,15.4253,12243.0
2019-12-04 13:20:00,18.91,18.92,18.91,18.92,16065.0,15.4253,15.4335,15.4253,15.4335,16065.0
2019-12-04 13:30:00,18.92,18.92,18.91,18.91,29046.0,15.4335,15.4335,15.4253,15.4253,29046.0
2019-12-04 13:40:00,18.91,18.91,18.9,18.9,27222.0,15.4253,15.4253,15.4172,15.4172,27222.0
2019-12-04 13:50:00,18.91,18.92,18.9,18.92,14331.0,15.4253,15.4335,15.4172,15.4335,14331.0
2019-12-04 14:00:00,18.92,18.93,18.92,18.92,30264.0,15.4335,15.4416,15.4335,15.4335,30264.0
2019-12-04 14:10:00,18.92,18.93,18.92,18.92,28671.0,15.4335,15.4416,15.4335,15.4335,28671.0
2019-12-04 14:20:00,18.92,18.93,18.92,18.93,14730.0,15.4335,15.4416,15.4335,15.4416,14730.0
2019-12-04 14:30:00,18.93,18.93,18.92,18.93,56259.0,15.4416,15.4416,15.4335,15.4416,56259.0
2019-12-04 14:40:00,18.93,18.94,18.93,18.93,258795.0,15.4416,15.4498,15.4416,15.4416,258795.0
2019-12-04 14:50:00,18.94,18.94,18.93,18.93,26937.0,15.4498,15.4498,15.4416,15.4416,26937.0
2019-12-04 15:00:00,18.93,18.93,18.92,18.93,49242.0,15.4416,15.4416,15.4335,15.4416,49242.0
2019-12-04 15:10:00,18.92,18.93,18.92,18.93,24558.0,15.4335,15.4416,15.4335,15.4416,24558.0
2019-12-04 15:20:00,18.93,18.93,18.92,18.92,37422.0,15.4416,15.4416,15.4335,15.4335,37422.0
2019-12-04 15:30:00,18.93,18.93,18.91,18.91,85407.0,15.4416,15.4416,15.4253,15.4253,85407.0
2019-12-04 15:40:00,18.91,18.92,18.91,18.92,83001.0,15.4253,15.4335,15.4253,15.4335,83001.0
2019-12-04 15:50:00,18.93,18.93,18.9,18.91,166602.0,15.4416,15.4416,15.4172,15.4253,166602.0
2019-12-05 09:30:00,18.95,18.98,18.93,18.93,164640.0,15.4579,15.4824,15.4416,15.4416,164640.0
2019-12-05 09:40:00,18.93,18.94,18.92,18.92,47172.0,15.4416,15.4498,15.4335,15.4335,47172.0
2019-12-05 09:50:00,18.92,18.93,18.9,18.9,27261.0,15.4335,15.4416,15.4172,15.4172,27261.0
2019-12-05 10:00:00,18.9,18.9,18.86,18.86,63483.0,15.4172,15.4172,15.3845,15.3845,63483.0
2019-12-05 10:10:00,18.86,18.89,18.86,18.89,35052.0,15.3845,15.409,15.3845,15.409,35052.0
2019-12-05 10:20:00,18.89,18.89,18.88,18.89,69204.0,15.409,15.409,15.4008,15.409,69204.0
2019-12-05 10:30:00,18.89,18.9,18.88,18.88,33471.0,15.409,15.4172,15.4008,15.4008,33471.0
2019-12-05 10:40:00,18.88,18.89,18.87,18.88,25770.0,15.4008,15.409,15.3927,15.4008,25770.0
2019-12-05 10:50:00,18.88,18.89,18.88,18.89,46536.0,15.4008,15.409,15.4008,15.409,46536.0
2019-12-05 11:00:00,18.88,18.89,18.88,18.89,39696.0,15.4008,15.409,15.4008,15.409,39696.0
2019-12-05 11:10:00,18.89,18.9,18.88,18.9,39630.0,15.409,15.4172,15.4008,15.4172,39630.0
2019-12-05 11:20:00,18.89,18.9,18.88,18.89,27534.0,15.409,15.4172,15.4008,15.409,27534.0
2019-12-05 11:30:00,18.89,18.89,18.86,18.87,42144.0,15.409,15.409,15.3845,15.3927,42144.0
2019-12-05 11:40:00,18.87,18.88,18.86,18.88,55131.0,15.3927,15.4008,15.3845,15.4008,55131.0
2019-12-05 11:50:00,18.88,18.88,18.87,18.87,44298.0,15.4008,15.4008,15.3927,15.3927,44298.0
2019-12-05 12:00:00,18.88,18.88,18.87,18.87,21774.0,15.4008,15.4008,15.3927,15.3927,21774.0
2019-12-05 12:10:00,18.87,18.87,18.87,18.87,7356.0,15.3927,15.3927,15.3927,15.3927,7356.0
2019-12-05 12:20:00,18.87,18.87,18.86,18.87,44607.0,15.3927,15.3927,15.3845,15.3927,44607.0
2019-12-05 12:30:00,18.87,18.87,18.86,18.86,20595.0,15.3927,15.3927,15.3845,15.3845,20595.0
2019-12-05 12:40:00,18.86,18.87,18.86,18.86,28182.0,15.3845,15.3927,15.3845,15.3845,28182.0
2019-12-05 12:50:00,18.87,18.88,18.87,18.87,13413.0,15.3927,15.4008,15.3927,15.3927,13413.0
2019-12-05 13:00:00,18.87,18.88,18.87,18.87,13431.0,15.3927,15.4008,15.3927,15.3927,13431.0
2019-12-05 13:10:00,18.87,18.88,18.87,18.88,64662.0,15.3927,15.4008,15.3927,15.4008,64662.0
2019-12-05 13:20:00,18.88,18.89,18.88,18.88,59553.0,15.4008,15.409,15.4008,15.4008,59553.0
2019-12-05 13:30:00,18.89,18.9,18.88,18.9,196086.0,15.409,15.4172,15.4008,15.4172,196086.0
2019-12-05 13:40:00,18.9,18.9,18.89,18.9,91551.0,15.4172,15.4172,15.409,15.4172,91551.0
2019-12-05 13:50:00,18.9,18.9,18.89,18.9,37638.0,15.4172,15.4172,15.409,15.4172,37638.0
2019-12-05 14:00:00,18.89,18.9,18.89,18.89,30180.0,15.409,15.4172,15.409,15.409,30180.0
2019-12-05 14:10:00,18.89,18.9,18.89,18.9,13077.0,15.409,15.4172,15.409,15.4172,13077.0
2019-12-05 14:20:00,18.9,18.91,18.9,18.9,44541.0,15.4172,15.4253,15.4172,15.4172,44541.0
2019-12-05 14:30:00,18.91,18.91,18.9,18.91,10215.0,15.4253,15.4253,15.4172,15.4253,10215.0
2019-12-05 14:40:00,18.91,18.92,18.91,18.92,37743.0,15.4253,15.4335,15.4253,15.4335,37743.0
2019-12-05 14:50:00,18.91,18.92,18.88,18.9,245850.0,15.4253,15.4335,15.4008,15.4172,245850.0
2019-12-05 15:00:00,18.9,18.92,18.9,18.91,39918.0,15.4172,15.4335,15.4172,15.4253,39918.0
2019-12-05 15:10:00,18.91,18.92,18.91,18.92,38889.0,15.4253,15.4335,15.4253,15.4335,38889.0
2019-12-05 15:20:00,18.92,18.93,18.91,18.93,42990.0,15.4335,15.4416,15.4253,15.4416,42990.0
2019-12-05 15:30:00,18.92,18.93,18.92,18.93,24249.0,15.4335,15.4416,15.4335,15.4416,24249.0
2019-12-05 15:40:00,18.93,18.94,18.92,18.93,44493.0,15.4416,15.4498,15.4335,15.4416,44493.0
2019-12-05 15:50:00,18.93,18.93,18.92,18.92,83406.0,15.4416,15.4416,15.4335,15.4335,83406.0
2019-12-06 09:30:00,19.06,19.11,19.02,19.1,148035.0,15.5477,15.5885,15.515,15.5803,148035.0
2019-12-06 09:40:00,19.11,19.14,19.11,19.14,23862.0,15.5885,15.6129,15.5885,15.6129,23862.0
2019-12-06 09:50:00,19.13,19.14,19.12,19.13,50964.0,15.6048,15.6129,15.5966,15.6048,50964.0
2019-12-06 10:00:00,19.13,19.15,19.13,19.14,88215.0,15.6048,15.6211,15.6048,15.6129,88215.0
2019-12-06 10:10:00,19.15,19.16,19.14,19.15,125403.0,15.6211,15.6292,15.6129,15.6211,125403.0
2019-12-06 10:20:00,19.15,19.16,19.15,19.15,39045.0,15.6211,15.6292,15.6211,15.6211,39045.0
2019-12-06 10:30:00,19.15,19.16,19.13,19.14,25842.0,15.6211,15.6292,15.6048,15.6129,25842.0
2019-12-06 10:40:00,19.14,19.15,19.14,19.15,41475.0,15.6129,15.6211,15.6129,15.6211,41475.0
2019-12-06 10:50:00,19.15,19.16,19.15,19.15,27936.0,15.6211,15.6292,15.6211,15.6211,27936.0
2019-12-06 11:00:00,19.15,19.16,19.15,19.15,38235.0,15.6211,15.6292,15.6211,15.6211,38235.0
2019-12-06 11:10:00,19.15,19.16,19.15,19.16,28209.0,15.6211,15.6292,15.6211,15.6292,28209.0
2019-12-06 11:20:00,19.16,19.17,19.15,19.16,53286.0,15.6292,15.6374,15.6211,15.6292,53286.0
2019-12-06 11:30:00,19.16,19.17,19.16,19.17,76107.0,15.6292,15.6374,15.6292,15.6374,76107.0
2019-12-06 11:40:00,19.17,19.17,19.15,19.15,93006.0,15.6374,15.6374,15.6211,15.6211,93006.0
2019-12-06 11:50:00,19.15,19.16,19.15,19.16,18324.0,15.6211,15.6292,15.6211,15.6292,18324.0
2019-12-06 12:00:00,19.16,19.16,19.15,19.15,34647.0,15.6292,15.6292,15.6211,15.6211,34647.0
2019-12-06 12:10:00,19.15,19.16,19.15,19.16,26268.0,15.6211,15.6292,15.6211,15.6292,26268.0
2019-12-06 12:20:00,19.16,19.16,19.15,19.15,19392.0,15.6292,15.6292,15.6211,15.6211,19392.0
2019-12-06 12:30:00,19.15,19.16,19.15,19.15,13317.0,15.6211,15.6292,15.6211,15.6211,13317.0
2019-12-06 12:40:00,19.15,19.16,19.15,19.15,32211.0,15.6211,15.6292,15.6211,15.6211,32211.0
2019-12-06 12:50:00,19.16,19.16,19.15,19.15,45627.0,15.6292,15.6292,15.6211,15.6211,45627.0
2019-12-06 13:00:00,19.15,19.16,19.15,19.15,35754.0,15.6211,15.6292,15.6211,15.6211,35754.0
2019-12-06 13:10:00,19.15,19.16,19.15,19.15,20496.0,15.6211,15.6292,15.6211,15.6211,20496.0
2019-12-06 13:20:00,19.15,19.16,19.15,19.15,11100.0,15.6211,15.6292,15.6211,15.6211,11100.0
2019-12-06 13:30:00,19.15,19.15,19.15,19.15,18357.0,15.6211,15.6211,15.6211,15.6211,18357.0
2019-12-06 13:40:00,19.15,19.15,19.15,19.15,109638.0,15.6211,15.6211,15.6211,15.6211,109638.0
2019-12-06 13:50:00,19.15,19.15,19.14,19.14,42789.0,15.6211,15.6211,15.6129,15.6129,42789.0
2019-12-06 14:00:00,19.14,19.14,19.13,19.13,33318.0,15.6129,15.6129,15.6048,15.6048,33318.0
2019-12-06 14:10:00,19.13,19.13,19.12,19.13,28773.0,15.6048,15.6048,15.5966,15.6048,28773.0
2019-12-06 14:20:00,19.12,19.14,19.12,19.14,29277.0,15.5966,15.6129,15.5966,15.6129,29277.0
2019-12-06 14:30:00,19.13,19.14,19.13,19.14,30861.0,15.6048,15.6129,15.6048,15.6129,30861.0
2019-12-06 14:40:00,19.14,19.14,19.13,19.13,19527.0,15.6129,15.6129,15.6048,15.6048,19527.0
2019-12-06 14:50:00,19.13,19.13,19.12,19.13,26013.0,15.6048,15.6048,15.5966,15.6048,26013.0
2019-12-06 15:00:00,19.13,19.14,19.13,19.13,87078.0,15.6048,15.6129,15.6048,15.6048,87078.0
2019-12-06 15:10:00,19.14,19.14,19.13,19.13,45123.0,15.6129,15.6129,15.6048,15.6048,45123.0
2019-12-06 15:20:00,19.13,19.14,19.13,19.13,47019.0,15.6048,15.6129,15.6048,15.6048,47019.0
2019-12-06 15:30:00,19.13,19.14,19.13,19.14,29229.0,15.6048,15.6129,15.6048,15.6129,29229.0
2019-12-06 15:40:00,19.14,19.15,19.13,19.13,81552.0,15.6129,15.6211,15.6048,15.6048,81552.0
2019-12-06 15:50:00,19.13,19.13,19.11,19.13,122931.0,15.6048,15.6048,15.5885,15.6048,122931.0
2019-12-09 09:30:00,19.1,19.12,19.1,19.12,142311.0,15.5803,15.5966,15.5803,15.5966,142311.0
2019-12-09 09:40:00,19.12,19.14,19.12,19.14,35091.0,15.5966,15.6129,15.5966,15.6129,35091.0
2019-12-09 09:50:00,19.14,19.14,19.13,19.14,57228.0,15.6129,15.6129,15.6048,15.6129,57228.0
2019-12-09 10:00:00,19.13,19.15,19.13,19.15,62628.0,15.6048,15.6211,15.6048,15.6211,62628.0
2019-12-09 10:10:00,19.15,19.16,19.15,19.16,34833.0,15.6211,15.6292,15.6211,15.6292,34833.0
2019-12-09 10:20:00,19.16,19.16,19.15,19.15,33903.0,15.6292,15.6292,15.6211,15.6211,33903.0
2019-12-09 10:30:00,19.15,19.17,19.15,19.16,72066.0,15.6211,15.6374,15.6211,15.6292,72066.0
2019-12-09 10:40:00,19.16,19.17,19.15,19.17,68190.0,15.6292,15.6374,15.6211,15.6374,68190.0
2019-12-09 10:50:00,19.16,19.17,19.16,19.16,19716.0,15.6292,15.6374,15.6292,15.6292,19716.0
2019-12-09 11:00:00,19.16,19.16,19.15,19.16,18090.0,15.6292,15.6292,15.6211,15.6292,18090.0
2019-12-09 11:10:00,19.16,19.17,19.16,19.16,51243.0,15.6292,15.6374,15.6292,15.6292,51243.0
2019-12-09 11:20:00,19.17,19.17,19.15,19.16,50160.0,15.6374,15.6374,15.6211,15.6292,50160.0
2019-12-09 11:30:00,19.16,19.17,19.16,19.16,21519.0,15.6292,15.6374,15.6292,15.6292,21519.0
2019-12-09 11:40:00,19.16,19.16,19.16,19.16,7242.0,15.6292,15.6292,15.6292,15.6292,7242.0
2019-12-09 11:50:00,19.17,19.17,19.16,19.16,16731.0,15.6374,15.6374,15.6292,15.6292,16731.0
2019-12-09 12:00:00,19.16,19.17,19.16,19.16,17349.0,15.6292,15.6374,15.6292,15.6292,17349.0
2019-12-09 12:10:00,19.16,19.17,19.16,19.17,20811.0,15.6292,15.6374,15.6292,15.6374,20811.0
2019-12-09 12:20:00,19.16,19.16,19.16,19.16,118887.0,15.6292,15.6292,15.6292,15.6292,118887.0
2019-12-09 12:30:00,19.16,19.17,19.16,19.17,20094.0,15.6292,15.6374,15.6292,15.6374,20094.0
2019-12-09 12:40:00,19.17,19.17,19.16,19.16,31143.0,15.6374,15.6374,15.6292,15.6292,31143.0
2019-12-09 12:50:00,19.16,19.17,19.16,19.17,34212.0,15.6292,15.6374,15.6292,15.6374,34212.0
2019-12-09 13:00:00,19.17,19.18,19.16,19.18,72108.0,15.6374,15.6456,15.6292,15.6456,72108.0
2019-12-09 13:10:00,19.17,19.17,19.17,19.17,27642.0,15.6374,15.6374,15.6374,15.6374,27642.0
2019-12-09 13:20:00,19.17,19.18,19.16,19.17,23826.0,15.6374,15.6456,15.6292,15.6374,23826.0
2019-12-09 13:30:00,19.17,19.17,19.17,19.17,20688.0,15.6374,15.6374,15.6374,15.6374,20688.0
2019-12-09 13:40:00,19.17,19.17,19.17,19.17,26385.0,15.6374,15.6374,15.6374,15.6374,26385.0
2019-12-09 13:50:00,19.17,19.17,19.16,19.17,18927.0,15.6374,15.6374,15.6292,15.6374,18927.0
2019-12-09 14:00:00,19.17,19.17,19.14,19.15,45867.0,15.6374,15.6374,15.6129,15.6211,45867.0
2019-12-09 14:10:00,19.15,19.15,19.14,19.15,36096.0,15.6211,15.6211,15.6129,15.6211,36096.0
2019-12-09 14:20:00,19.15,19.16,19.15,19.15,52551.0,15.6211,15.6292,15.6211,15.6211,52551.0
2019-12-09 14:30:00,19.15,19.16,19.15,19.16,74031.0,15.6211,15.6292,15.6211,15.6292,74031.0
2019-12-09 14:40:00,19.16,19.16,19.15,19.16,35217.0,15.6292,15.6292,15.6211,15.6292,35217.0
2019-12-09 14:50:00,19.16,19.17,19.16,19.16,25887.0,15.6292,15.6374,15.6292,15.6292,25887.0
2019-12-09 15:00:00,19.16,19.17,19.16,19.16,32970.0,15.6292,15.6374,15.6292,15.6292,32970.0
2019-12-09 15:10:00,19.16,19.17,19.16,19.17,22026.0,15.6292,15.6374,15.6292,15.6374,22026.0
2019-12-09 15:20:00,19.17,19.17,19.16,19.17,26727.0,15.6374,15.6374,15.6292,15.6374,26727.0
2019-12-09 15:30:00,19.17,19.17,19.15,19.15,62538.0,15.6374,15.6374,15.6211,15.6211,62538.0
2019-12-09 15:40:00,19.15,19.16,19.15,19.16,60069.0,15.6211,15.6292,15.6211,15.6292,60069.0
2019-12-09 15:50:00,19.15,19.16,19.14,19.14,92460.0,15.6211,15.6292,15.6129,15.6129,92460.0
2019-12-10 09:30:00,19.12,19.14,19.05,19.06,139323.0,15.5966,15.6129,15.5395,15.5477,139323.0
2019-12-10 09:40:00,19.06,19.08,19.05,19.08,34077.0,15.5477,15.564,15.5395,15.564,34077.0
2019-12-10 09:50:00,19.07,19.1,19.07,19.09,94377.0,15.5558,15.5803,15.5558,15.5721,94377.0
2019-12-10 10:00:00,19.09,19.11,19.08,19.11,72447.0,15.5721,15.5885,15.564,15.5885,72447.0
2019-12-10 10:10:00,19.11,19.11,19.1,19.11,32310.0,15.5885,15.5885,15.5803,15.5885,32310.0
2019-12-10 10:20:00,19.11,19.14,19.11,19.14,40158.0,15.5885,15.6129,15.5885,15.6129,40158.0
2019-12-10 10:30:00,19.14,19.14,19.12,19.13,25815.0,15.6129,15.6129,15.5966,15.6048,25815.0
2019-12-10 10:40:00,19.13,19.14,19.13,19.13,29958.0,15.6048,15.6129,15.6048,15.6048,29958.0
2019-12-10 10:50:00,19.13,19.15,19.12,19.15,22962.0,15.6048,15.6211,15.5966,15.6211,22962.0
2019-12-10 11:00:00,19.15,19.16,19.11,19.14,55563.0,15.6211,15.6292,15.5885,15.6129,55563.0
2019-12-10 11:10:00,19.13,19.14,19.11,19.12,17223.0,15.6048,15.6129,15.5885,15.5966,17223.0
2019-12-10 11:20:00,19.11,19.12,19.11,19.12,23154.0,15.5885,15.5966,15.5885,15.5966,23154.0
2019-12-10 11:30:00,19.13,19.13,19.12,19.12,16485.0,15.6048,15.6048,15.5966,15.5966,16485.0
2019-12-10 11:40:00,19.12,19.13,19.12,19.12,19050.0,15.5966,15.6048,15.5966,15.5966,19050.0
2019-12-10 11:50:00,19.12,19.13,19.11,19.12,49110.0,15.5966,15.6048,15.5885,15.5966,49110.0
2019-12-10 12:00:00,19.11,19.12,19.1,19.11,36513.0,15.5885,15.5966,15.5803,15.5885,36513.0
2019-12-10 12:10:00,19.11,19.11,19.1,19.11,13170.0,15.5885,15.5885,15.5803,15.5885,13170.0
2019-12-10 12:20:00,19.11,19.11,19.09,19.09,69936.0,15.5885,15.5885,15.5721,15.5721,69936.0
2019-12-10 12:30:00,19.09,19.09,19.09,19.09,24993.0,15.5721,15.5721,15.5721,15.5721,24993.0
2019-12-10 12:40:00,19.08,19.09,19.08,19.08,21144.0,15.564,15.5721,15.564,15.564,21144.0
2019-12-10 12:50:00,19.08,19.1,19.08,19.1,646539.0,15.564,15.5803,15.564,15.5803,646539.0
2019-12-10 13:00:00,19.1,19.11,19.09,19.09,87156.0,15.5803,15.5885,15.5721,15.5721,87156.0
2019-12-10 13:10:00,19.1,19.1,19.09,19.1,89952.0,15.5803,15.5803,15.5721,15.5803,89952.0
2019-12-10 13:20:00,19.1,19.11,19.1,19.1,19125.0,15.5803,15.5885,15.5803,15.5803,19125.0
2019-12-10 13:30:00,19.1,19.1,19.09,19.1,223233.0,15.5803,15.5803,15.5721,15.5803,223233.0
2019-12-10 13:40:00,19.09,19.1,19.09,19.09,15999.0,15.5721,15.5803,15.5721,15.5721,15999.0
2019-12-10 13:50:00,19.09,19.1,19.09,19.1,29208.0,15.5721,15.5803,15.5721,15.5803,29208.0
2019-12-10 14:00:00,19.09,19.11,19.09,19.11,19050.0,15.5721,15.5885,15.5721,15.5885,19050.0
2019-12-10 14:10:00,19.11,19.12,19.11,19.12,22215.0,15.5885,15.5966,15.5885,15.5966,22215.0
2019-12-10 14:20:00,19.12,19.12,19.1,19.1,37380.0,15.5966,15.5966,15.5803,15.5803,37380.0
2019-12-10 14:30:00,19.1,19.11,19.1,19.11,35721.0,15.5803,15.5885,15.5803,15.5885,35721.0
2019-12-10 14:40:00,19.1,19.11,19.1,19.11,63882.0,15.5803,15.5885,15.5803,15.5885,63882.0
2019-12-10 14:50:00,19.11,19.11,19.11,19.11,10227.0,15.5885,15.5885,15.5885,15.5885,10227.0
2019-12-10 15:00:00,19.11,19.11,19.09,19.1,31527.0,15.5885,15.5885,15.5721,15.5803,31527.0
2019-12-10 15:10:00,19.09,19.11,19.09,19.1,41337.0,15.5721,15.5885,15.5721,15.5803,41337.0
2019-12-10 15:20:00,19.1,19.1,19.09,19.09,28221.0,15.5803,15.5803,15.5721,15.5721,28221.0
2019-12-10 15:30:00,19.09,19.09,19.06,19.07,104178.0,15.5721,15.5721,15.5477,15.5558,104178.0
2019-12-10 15:40:00,19.08,19.09,19.07,19.09,120117.0,15.564,15.5721,15.5558,15.5721,120117.0
2019-12-10 15:50:00,19.09,19.09,19.07,19.08,144606.0,15.5721,15.5721,15.5558,15.564,144606.0
2019-12-11 09:30:00,19.09,19.12,19.09,19.11,96282.0,15.5721,15.5966,15.5721,15.5885,96282.0
2019-12-11 09:40:00,19.11,19.14,19.11,19.14,50472.0,15.5885,15.6129,15.5885,15.6129,50472.0
2019-12-11 09:50:00,19.14,19.15,19.13,19.15,24162.0,15.6129,15.6211,15.6048,15.6211,24162.0
2019-12-11 10:00:00,19.15,19.16,19.14,19.15,25857.0,15.6211,15.6292,15.6129,15.6211,25857.0
2019-12-11 10:10:00,19.15,19.15,19.14,19.14,34863.0,15.6211,15.6211,15.6129,15.6129,34863.0
2019-12-11 10:20:00,19.14,19.14,19.13,19.14,34920.0,15.6129,15.6129,15.6048,15.6129,34920.0
2019-12-11 10:30:00,19.14,19.14,19.13,19.13,33360.0,15.6129,15.6129,15.6048,15.6048,33360.0
2019-12-11 10:40:00,19.13,19.14,19.12,19.12,39570.0,15.6048,15.6129,15.5966,15.5966,39570.0
2019-12-11 10:50:00,19.12,19.12,19.11,19.11,15381.0,15.5966,15.5966,15.5885,15.5885,15381.0
2019-12-11 11:00:00,19.11,19.12,19.1,19.12,72069.0,15.5885,15.5966,15.5803,15.5966,72069.0
2019-12-11 11:10:00,19.11,19.12,19.11,19.11,21339.0,15.5885,15.5966,15.5885,15.5885,21339.0
2019-12-11 11:20:00,19.11,19.12,19.11,19.12,12645.0,15.5885,15.5966,15.5885,15.5966,12645.0
2019-12-11 11:30:00,19.12,19.12,19.11,19.12,261879.0,15.5966,15.5966,15.5885,15.5966,261879.0
2019-12-11 11:40:00,19.12,19.12,19.11,19.12,276315.0,15.5966,15.5966,15.5885,15.5966,276315.0
2019-12-11 11:50:00,19.12,19.12,19.1,19.1,29013.0,15.5966,15.5966,15.5803,15.5803,29013.0
2019-12-11 12:00:00,19.11,19.11,19.1,19.11,36717.0,15.5885,15.5885,15.5803,15.5885,36717.0
2019-12-11 12:10:00,19.11,19.11,19.1,19.1,42120.0,15.5885,15.5885,15.5803,15.5803,42120.0
2019-12-11 12:20:00,19.1,19.1,19.09,19.1,15150.0,15.5803,15.5803,15.5721,15.5803,15150.0
2019-12-11 12:30:00,19.1,19.1,19.09,19.1,12903.0,15.5803,15.5803,15.5721,15.5803,12903.0
2019-12-11 12:40:00,19.1,19.1,19.09,19.1,29805.0,15.5803,15.5803,15.5721,15.5803,29805.0
2019-12-11 12:50:00,19.1,19.1,19.09,19.1,39588.0,15.5803,15.5803,15.5721,15.5803,39588.0
2019-12-11 13:00:00,19.1,19.1,19.09,19.1,9291.0,15.5803,15.5803,15.5721,15.5803,9291.0
2019-12-11 13:10:00,19.1,19.1,19.1,19.1,3948.0,15.5803,15.5803,15.5803,15.5803,3948.0
2019-12-11 13:20:00,19.1,19.11,19.1,19.1,22176.0,15.5803,15.5885,15.5803,15.5803,22176.0
2019-12-11 13:30:00,19.1,19.1,19.09,19.09,11982.0,15.5803,15.5803,15.5721,15.5721,11982.0
2019-12-11 13:40:00,19.09,19.1,19.09,19.1,11316.0,15.5721,15.5803,15.5721,15.5803,11316.0
2019-12-11 13:50:00,19.1,19.11,19.1,19.11,176289.0,15.5803,15.5885,15.5803,15.5885,176289.0
2019-12-11 14:00:00,19.11,19.12,19.1,19.12,33504.0,15.5885,15.5966,15.5803,15.5966,33504.0
2019-12-11 14:10:00,19.12,19.13,19.11,19.13,23280.0,15.5966,15.6048,15.5885,15.6048,23280.0
2019-12-11 14:20:00,19.13,19.14,19.12,19.12,26853.0,15.6048,15.6129,15.5966,15.5966,26853.0
2019-12-11 14:30:00,19.12,19.14,19.12,19.13,70686.0,15.5966,15.6129,15.5966,15.6048,70686.0
2019-12-11 14:40:00,19.13,19.15,19.12,19.14,66969.0,15.6048,15.6211,15.5966,15.6129,66969.0
2019-12-11 14:50:00,19.14,19.15,19.13,19.15,45333.0,15.6129,15.6211,15.6048,15.6211,45333.0
2019-12-11 15:00:00,19.15,19.15,19.13,19.14,43284.0,15.6211,15.6211,15.6048,15.6129,43284.0
2019-12-11 15:10:00,19.14,19.14,19.12,19.12,41637.0,15.6129,15.6129,15.5966,15.5966,41637.0
2019-12-11 15:20:00,19.12,19.13,19.12,19.13,80118.0,15.5966,15.6048,15.5966,15.6048,80118.0
2019-12-11 15:30:00,19.12,19.14,19.12,19.13,61599.0,15.5966,15.6129,15.5966,15.6048,61599.0
2019-12-11 15:40:00,19.13,19.13,19.11,19.11,114147.0,15.6048,15.6048,15.5885,15.5885,114147.0
2019-12-11 15:50:00,19.11,19.14,19.11,19.13,72642.0,15.5885,15.6129,15.5885,15.6048,72642.0
2019-12-12 09:30:00,18.99,19.11,18.95,19.1,242955.0,15.616,15.7147,15.5831,15.7065,242955.0
2019-12-12 09:40:00,19.1,19.11,19.08,19.09,65919.0,15.7065,15.7147,15.69,15.6983,65919.0
2019-12-12 09:50:00,19.09,19.13,19.09,19.13,55509.0,15.6983,15.7312,15.6983,15.7312,55509.0
2019-12-12 10:00:00,19.13,19.2,19.13,19.18,190953.0,15.7312,15.7887,15.7312,15.7723,190953.0
2019-12-12 10:10:00,19.18,19.21,19.18,19.21,51399.0,15.7723,15.7969,15.7723,15.7969,51399.0
2019-12-12 10:20:00,19.21,19.22,19.19,19.19,44970.0,15.7969,15.8052,15.7805,15.7805,44970.0
2019-12-12 10:30:00,19.2,19.2,19.18,19.18,23607.0,15.7887,15.7887,15.7723,15.7723,23607.0
2019-12-12 10:40:00,19.18,19.18,19.15,19.16,55245.0,15.7723,15.7723,15.7476,15.7558,55245.0
2019-12-12 10:50:00,19.16,19.19,19.16,19.18,35379.0,15.7558,15.7805,15.7558,15.7723,35379.0
2019-12-12 11:00:00,19.18,19.18,19.17,19.17,22200.0,15.7723,15.7723,15.7641,15.7641,22200.0
2019-12-12 11:10:00,19.17,19.18,19.16,19.16,35649.0,15.7641,15.7723,15.7558,15.7558,35649.0
2019-12-12 11:20:00,19.16,19.16,19.15,19.15,60228.0,15.7558,15.7558,15.7476,15.7476,60228.0
2019-12-12 11:30:00,19.15,19.16,19.14,19.15,166854.0,15.7476,15.7558,15.7394,15.7476,166854.0
2019-12-12 11:40:00,19.14,19.14,19.13,19.13,53331.0,15.7394,15.7394,15.7312,15.7312,53331.0
2019-12-12 11:50:00,19.12,19.13,19.09,19.11,54810.0,15.7229,15.7312,15.6983,15.7147,54810.0
2019-12-12 12:00:00,19.11,19.11,19.09,19.1,36024.0,15.7147,15.7147,15.6983,15.7065,36024.0
2019-12-12 12:10:00,19.11,19.11,19.07,19.08,69645.0,15.7147,15.7147,15.6818,15.69,69645.0
2019-12-12 12:20:00,19.08,19.08,19.05,19.06,78558.0,15.69,15.69,15.6654,15.6736,78558.0
2019-12-12 12:30:00,19.06,19.11,19.06,19.11,52008.0,15.6736,15.7147,15.6736,15.7147,52008.0
2019-12-12 12:40:00,19.11,19.11,19.1,19.11,22170.0,15.7147,15.7147,15.7065,15.7147,22170.0
2019-12-12 12:50:00,19.11,19.11,19.09,19.09,37353.0,15.7147,15.7147,15.6983,15.6983,37353.0
2019-12-12 13:00:00,19.1,19.11,19.09,19.1,33243.0,15.7065,15.7147,15.6983,15.7065,33243.0
2019-12-12 13:10:00,19.1,19.12,19.1,19.11,47928.0,15.7065,15.7229,15.7065,15.7147,47928.0
2019-12-12 13:20:00,19.12,19.12,19.1,19.11,28902.0,15.7229,15.7229,15.7065,15.7147,28902.0
2019-12-12 13:30:00,19.11,19.11,19.1,19.1,39105.0,15.7147,15.7147,15.7065,15.7065,39105.0
2019-12-12 13:40:00,19.1,19.1,19.09,19.09,30222.0,15.7065,15.7065,15.6983,15.6983,30222.0
2019-12-12 13:50:00,19.09,19.1,19.09,19.1,84126.0,15.6983,15.7065,15.6983,15.7065,84126.0
2019-12-12 14:00:00,19.1,19.1,19.08,19.09,24771.0,15.7065,15.7065,15.69,15.6983,24771.0
2019-12-12 14:10:00,19.1,19.11,19.08,19.09,52746.0,15.7065,15.7147,15.69,15.6983,52746.0
2019-12-12 14:20:00,19.1,19.1,19.08,19.09,138777.0,15.7065,15.7065,15.69,15.6983,138777.0
2019-12-12 14:30:00,19.09,19.18,19.09,19.14,220098.0,15.6983,15.7723,15.6983,15.7394,220098.0
2019-12-12 14:40:00,19.15,19.16,19.13,19.13,61872.0,15.7476,15.7558,15.7312,15.7312,61872.0
2019-12-12 14:50:00,19.13,19.15,19.12,19.15,37569.0,15.7312,15.7476,15.7229,15.7476,37569.0
2019-12-12 15:00:00,19.15,19.17,19.15,19.16,24672.0,15.7476,15.7641,15.7476,15.7558,24672.0
2019-12-12 15:10:00,19.16,19.16,19.15,19.16,48750.0,15.7558,15.7558,15.7476,15.7558,48750.0
2019-12-12 15:20:00,19.16,19.17,19.15,19.17,19074.0,15.7558,15.7641,15.7476,15.7641,19074.0
2019-12-12 15:30:00,19.17,19.17,19.15,19.16,91545.0,15.7641,15.7641,15.7476,15.7558,91545.0
2019-12-12 15:40:00,19.16,19.18,19.16,19.18,90414.0,15.7558,15.7723,15.7558,15.7723,90414.0
2019-12-12 15:50:00,19.19,19.19,19.17,19.17,238272.0,15.7805,15.7805,15.7641,15.7641,238272.0
2019-12-13 09:30:00,19.16,19.17,19.11,19.14,144639.0,15.7558,15.7641,15.7147,15.7394,144639.0
2019-12-13 09:40:00,19.15,19.15,19.12,19.13,69861.0,15.7476,15.7476,15.7229,15.7312,69861.0
2019-12-13 09:50:00,19.13,19.16,19.12,19.15,81858.0,15.7312,15.7558,15.7229,15.7476,81858.0
2019-12-13 10:00:00,19.15,19.24,19.14,19.22,261141.0,15.7476,15.8216,15.7394,15.8052,261141.0
2019-12-13 10:10:00,19.22,19.23,19.18,19.21,103989.0,15.8052,15.8134,15.7723,15.7969,103989.0
2019-12-13 10:20:00,19.21,19.21,19.17,19.17,199845.0,15.7969,15.7969,15.7641,15.7641,199845.0
2019-12-13 10:30:00,19.17,19.17,19.1,19.12,128103.0,15.7641,15.7641,15.7065,15.7229,128103.0
2019-12-13 10:40:00,19.11,19.16,19.11,19.13,49404.0,15.7147,15.7558,15.7147,15.7312,49404.0
2019-12-13 10:50:00,19.13,19.14,19.1,19.1,36201.0,15.7312,15.7394,15.7065,15.7065,36201.0
2019-12-13 11:00:00,19.09,19.11,19.09,19.11,22596.0,15.6983,15.7147,15.6983,15.7147,22596.0
2019-12-13 11:10:00,19.11,19.12,19.08,19.08,33333.0,15.7147,15.7229,15.69,15.69,33333.0
2019-12-13 11:20:00,19.08,19.08,19.05,19.06,29853.0,15.69,15.69,15.6654,15.6736,29853.0
2019-12-13 11:30:00,19.06,19.09,19.06,19.08,25431.0,15.6736,15.6983,15.6736,15.69,25431.0
2019-12-13 11:40:00,19.08,19.09,19.08,19.08,20013.0,15.69,15.6983,15.69,15.69,20013.0
2019-12-13 11:50:00,19.09,19.11,19.08,19.11,30060.0,15.6983,15.7147,15.69,15.7147,30060.0
2019-12-13 12:00:00,19.11,19.12,19.11,19.12,11553.0,15.7147,15.7229,15.7147,15.7229,11553.0
2019-12-13 12:10:00,19.12,19.12,19.1,19.1,24315.0,15.7229,15.7229,15.7065,15.7065,24315.0
2019-12-13 12:20:00,19.1,19.12,19.1,19.12,38394.0,15.7065,15.7229,15.7065,15.7229,38394.0
2019-12-13 12:30:00,19.12,19.13,19.12,19.13,11790.0,15.7229,15.7312,15.7229,15.7312,11790.0
2019-12-13 12:40:00,19.13,19.13,19.11,19.12,23202.0,15.7312,15.7312,15.7147,15.7229,23202.0
2019-12-13 12:50:00,19.12,19.13,19.11,19.13,56694.0,15.7229,15.7312,15.7147,15.7312,56694.0
2019-12-13 13:00:00,19.14,19.14,19.13,19.14,26202.0,15.7394,15.7394,15.7312,15.7394,26202.0
2019-12-13 13:10:00,19.14,19.14,19.13,19.13,15699.0,15.7394,15.7394,15.7312,15.7312,15699.0
2019-12-13 13:20:00,19.13,19.14,19.13,19.13,18489.0,15.7312,15.7394,15.7312,15.7312,18489.0
2019-12-13 13:30:00,19.13,19.14,19.12,19.12,46338.0,15.7312,15.7394,15.7229,15.7229,46338.0
2019-12-13 13:40:00,19.13,19.13,19.12,19.12,43386.0,15.7312,15.7312,15.7229,15.7229,43386.0
2019-12-13 13:50:00,19.13,19.14,19.13,19.13,21657.0,15.7312,15.7394,15.7312,15.7312,21657.0
2019-12-13 14:00:00,19.13,19.13,19.12,19.13,24231.0,15.7312,15.7312,15.7229,15.7312,24231.0
2019-12-13 14:10:00,19.13,19.13,19.12,19.12,27159.0,15.7312,15.7312,15.7229,15.7229,27159.0
2019-12-13 14:20:00,19.12,19.12,19.11,19.11,117663.0,15.7229,15.7229,15.7147,15.7147,117663.0
2019-12-13 14:30:00,19.11,19.12,19.1,19.11,31767.0,15.7147,15.7229,15.7065,15.7147,31767.0
2019-12-13 14:40:00,19.11,19.11,19.11,19.11,62820.0,15.7147,15.7147,15.7147,15.7147,62820.0
2019-12-13 14:50:00,19.11,19.12,19.11,19.12,28353.0,15.7147,15.7229,15.7147,15.7229,28353.0
2019-12-13 15:00:00,19.12,19.12,19.11,19.11,25122.0,15.7229,15.7229,15.7147,15.7147,25122.0
2019-12-13 15:10:00,19.11,19.12,19.11,19.12,21411.0,15.7147,15.7229,15.7147,15.7229,21411.0
2019-12-13 15:20:00,19.12,19.12,19.12,19.12,33366.0,15.7229,15.7229,15.7229,15.7229,33366.0
2019-12-13 15:30:00,19.12,19.13,19.12,19.13,29487.0,15.7229,15.7312,15.7229,15.7312,29487.0
2019-12-13 15:40:00,19.13,19.14,19.12,19.12,68892.0,15.7312,15.7394,15.7229,15.7229,68892.0
2019-12-13 15:50:00,19.12,19.14,19.12,19.12,117303.0,15.7229,15.7394,15.7229,15.7229,117303.0
2019-12-16 09:30:00,19.23,19.28,19.2,19.22,182316.0,15.8134,15.8545,15.7887,15.8052,182316.0
2019-12-16 09:40:00,19.22,19.25,19.22,19.24,56829.0,15.8052,15.8298,15.8052,15.8216,56829.0
2019-12-16 09:50:00,19.24,19.25,19.23,19.23,85731.0,15.8216,15.8298,15.8134,15.8134,85731.0
2019-12-16 10:00:00,19.24,19.26,19.23,19.26,89943.0,15.8216,15.8381,15.8134,15.8381,89943.0
2019-12-16 10:10:00,19.26,19.27,19.26,19.26,54465.0,15.8381,15.8463,15.8381,15.8381,54465.0
2019-12-16 10:20:00,19.26,19.28,19.26,19.27,119199.0,15.8381,15.8545,15.8381,15.8463,119199.0
2019-12-16 10:30:00,19.27,19.28,19.27,19.27,51018.0,15.8463,15.8545,15.8463,15.8463,51018.0
2019-12-16 10:40:00,19.27,19.27,19.26,19.26,102618.0,15.8463,15.8463,15.8381,15.8381,102618.0
2019-12-16 10:50:00,19.26,19.26,19.25,19.25,61674.0,15.8381,15.8381,15.8298,15.8298,61674.0
2019-12-16 11:00:00,19.26,19.26,19.24,19.25,27264.0,15.8381,15.8381,15.8216,15.8298,27264.0
2019-12-16 11:10:00,19.25,19.26,19.24,19.25,17160.0,15.8298,15.8381,15.8216,15.8298,17160.0
2019-12-16 11:20:00,19.25,19.25,19.24,19.25,20757.0,15.8298,15.8298,15.8216,15.8298,20757.0
2019-12-16 11:30:00,19.25,19.25,19.24,19.24,17979.0,15.8298,15.8298,15.8216,15.8216,17979.0
2019-12-16 11:40:00,19.25,19.25,19.24,19.24,19071.0,15.8298,15.8298,15.8216,15.8216,19071.0
2019-12-16 11:50:00,19.24,19.25,19.24,19.25,20946.0,15.8216,15.8298,15.8216,15.8298,20946.0
2019-12-16 12:00:00,19.25,19.26,19.25,19.25,30330.0,15.8298,15.8381,15.8298,15.8298,30330.0
2019-12-16 12:10:00,19.26,19.27,19.25,19.27,18321.0,15.8381,15.8463,15.8298,15.8463,18321.0
2019-12-16 12:20:00,19.26,19.27,19.26,19.26,20853.0,15.8381,15.8463,15.8381,15.8381,20853.0
2019-12-16 12:30:00,19.26,19.27,19.26,19.27,55794.0,15.8381,15.8463,15.8381,15.8463,55794.0
2019-12-16 12:40:00,19.27,19.27,19.26,19.26,30828.0,15.8463,15.8463,15.8381,15.8381,30828.0
2019-12-16 12:50:00,19.26,19.27,19.26,19.26,22659.0,15.8381,15.8463,15.8381,15.8381,22659.0
2019-12-16 13:00:00,19.26,19.27,19.26,19.27,96789.0,15.8381,15.8463,15.8381,15.8463,96789.0
2019-12-16 13:10:00,19.27,19.27,19.26,19.26,19629.0,15.8463,15.8463,15.8381,15.8381,19629.0
2019-12-16 13:20:00,19.26,19.27,19.26,19.26,36411.0,15.8381,15.8463,15.8381,15.8381,36411.0
2019-12-16 13:30:00,19.26,19.27,19.26,19.26,41247.0,15.8381,15.8463,15.8381,15.8381,41247.0
2019-12-16 13:40:00,19.26,19.26,19.26,19.26,79053.0,15.8381,15.8381,15.8381,15.8381,79053.0
2019-12-16 13:50:00,19.26,19.26,19.25,19.26,112251.0,15.8381,15.8381,15.8298,15.8381,112251.0
2019-12-16 14:00:00,19.25,19.26,19.24,19.24,105120.0,15.8298,15.8381,15.8216,15.8216,105120.0
2019-12-16 14:10:00,19.24,19.24,19.23,19.24,23688.0,15.8216,15.8216,15.8134,15.8216,23688.0
2019-12-16 14:20:00,19.24,19.24,19.22,19.22,65373.0,15.8216,15.8216,15.8052,15.8052,65373.0
2019-12-16 14:30:00,19.22,19.23,19.22,19.22,62697.0,15.8052,15.8134,15.8052,15.8052,62697.0
2019-12-16 14:40:00,19.22,19.23,19.22,19.22,22095.0,15.8052,15.8134,15.8052,15.8052,22095.0
2019-12-16 14:50:00,19.22,19.22,19.21,19.21,36927.0,15.8052,15.8052,15.7969,15.7969,36927.0
2019-12-16 15:00:00,19.21,19.22,19.21,19.21,29586.0,15.7969,15.8052,15.7969,15.7969,29586.0
2019-12-16 15:10:00,19.21,19.22,19.21,19.22,52530.0,15.7969,15.8052,15.7969,15.8052,52530.0
2019-12-16 15:20:00,19.22,19.22,19.21,19.21,55203.0,15.8052,15.8052,15.7969,15.7969,55203.0
2019-12-16 15:30:00,19.21,19.22,19.21,19.22,40173.0,15.7969,15.8052,15.7969,15.8052,40173.0
2019-12-16 15:40:00,19.22,19.22,19.19,19.2,108096.0,15.8052,15.8052,15.7805,15.7887,108096.0
2019-12-16 15:50:00,19.2,19.21,19.19,19.19,83505.0,15.7887,15.7969,15.7805,15.7805,83505.0
2019-12-17 09:30:00,19.23,19.25,19.22,19.24,203841.0,15.8134,15.8298,15.8052,15.8216,203841.0
2019-12-17 09:40:00,19.24,19.24,19.22,19.24,46368.0,15.8216,15.8216,15.8052,15.8216,46368.0
2019-12-17 09:50:00,19.24,19.25,19.22,19.22,64833.0,15.8216,15.8298,15.8052,15.8052,64833.0
2019-12-17 10:00:00,19.23,19.24,19.22,19.23,115167.0,15.8134,15.8216,15.8052,15.8134,115167.0
2019-12-17 10:10:00,19.23,19.25,19.23,19.25,57297.0,15.8134,15.8298,15.8134,15.8298,57297.0
2019-12-17 10:20:00,19.24,19.25,19.23,19.24,46305.0,15.8216,15.8298,15.8134,15.8216,46305.0
2019-12-17 10:30:00,19.24,19.24,19.22,19.23,55686.0,15.8216,15.8216,15.8052,15.8134,55686.0
2019-12-17 10:40:00,19.22,19.23,19.21,19.23,34974.0,15.8052,15.8134,15.7969,15.8134,34974.0
2019-12-17 10:50:00,19.22,19.23,19.2,19.21,54804.0,15.8052,15.8134,15.7887,15.7969,54804.0
2019-12-17 11:00:00,19.21,19.21,19.2,19.2,25344.0,15.7969,15.7969,15.7887,15.7887,25344.0
2019-12-17 11:10:00,19.2,19.2,19.2,19.2,17001.0,15.7887,15.7887,15.7887,15.7887,17001.0
2019-12-17 11:20:00,19.2,19.21,19.19,19.2,410196.0,15.7887,15.7969,15.7805,15.7887,410196.0
2019-12-17 11:30:00,19.2,19.21,19.19,19.21,12540.0,15.7887,15.7969,15.7805,15.7969,12540.0
2019-12-17 11:40:00,19.21,19.21,19.2,19.21,28227.0,15.7969,15.7969,15.7887,15.7969,28227.0
2019-12-17 11:50:00,19.21,19.22,19.2,19.22,20919.0,15.7969,15.8052,15.7887,15.8052,20919.0
2019-12-17 12:00:00,19.21,19.22,19.21,19.22,112308.0,15.7969,15.8052,15.7969,15.8052,112308.0
2019-12-17 12:10:00,19.22,19.22,19.21,19.22,42648.0,15.8052,15.8052,15.7969,15.8052,42648.0
2019-12-17 12:20:00,19.22,19.22,19.21,19.22,219399.0,15.8052,15.8052,15.7969,15.8052,219399.0
2019-12-17 12:30:00,19.22,19.23,19.22,19.23,11499.0,15.8052,15.8134,15.8052,15.8134,11499.0
2019-12-17 12:40:00,19.23,19.23,19.22,19.23,22773.0,15.8134,15.8134,15.8052,15.8134,22773.0
2019-12-17 12:50:00,19.23,19.23,19.22,19.23,33495.0,15.8134,15.8134,15.8052,15.8134,33495.0
2019-12-17 13:00:00,19.23,19.23,19.22,19.22,44868.0,15.8134,15.8134,15.8052,15.8052,44868.0
2019-12-17 13:10:00,19.23,19.23,19.22,19.22,25581.0,15.8134,15.8134,15.8052,15.8052,25581.0
2019-12-17 13:20:00,19.22,19.22,19.21,19.22,33036.0,15.8052,15.8052,15.7969,15.8052,33036.0
2019-12-17 13:30:00,19.21,19.21,19.2,19.21,40026.0,15.7969,15.7969,15.7887,15.7969,40026.0
2019-12-17 13:40:00,19.21,19.22,19.21,19.21,49503.0,15.7969,15.8052,15.7969,15.7969,49503.0
2019-12-17 13:50:00,19.21,19.21,19.21,19.21,26283.0,15.7969,15.7969,15.7969,15.7969,26283.0
2019-12-17 14:00:00,19.22,19.22,19.2,19.21,67941.0,15.8052,15.8052,15.7887,15.7969,67941.0
2019-12-17 14:10:00,19.21,19.22,19.21,19.22,14595.0,15.7969,15.8052,15.7969,15.8052,14595.0
2019-12-17 14:20:00,19.22,19.22,19.21,19.21,53544.0,15.8052,15.8052,15.7969,15.7969,53544.0
2019-12-17 14:30:00,19.21,19.22,19.21,19.22,32952.0,15.7969,15.8052,15.7969,15.8052,32952.0
2019-12-17 14:40:00,19.22,19.22,19.22,19.22,29316.0,15.8052,15.8052,15.8052,15.8052,29316.0
2019-12-17 14:50:00,19.22,19.22,19.21,19.22,22050.0,15.8052,15.8052,15.7969,15.8052,22050.0
2019-12-17 15:00:00,19.21,19.22,19.2,19.21,143316.0,15.7969,15.8052,15.7887,15.7969,143316.0
2019-12-17 15:10:00,19.21,19.21,19.2,19.21,29937.0,15.7969,15.7969,15.7887,15.7969,29937.0
2019-12-17 15:20:00,19.21,19.22,19.2,19.22,41145.0,15.7969,15.8052,15.7887,15.8052,41145.0
2019-12-17 15:30:00,19.22,19.22,19.21,19.22,47289.0,15.8052,15.8052,15.7969,15.8052,47289.0
2019-12-17 15:40:00,19.21,19.22,19.21,19.21,84654.0,15.7969,15.8052,15.7969,15.7969,84654.0
2019-12-17 15:50:00,19.22,19.22,19.2,19.2,174360.0,15.8052,15.8052,15.7887,15.7887,174360.0
2019-12-18 09:30:00,19.23,19.23,19.21,19.22,115095.0,15.8134,15.8134,15.7969,15.8052,115095.0
2019-12-18 09:40:00,19.22,19.22,19.18,19.19,72531.0,15.8052,15.8052,15.7723,15.7805,72531.0
2019-12-18 09:50:00,19.18,19.19,19.18,19.19,54639.0,15.7723,15.7805,15.7723,15.7805,54639.0
2019-12-18 10:00:00,19.18,19.19,19.17,19.17,48432.0,15.7723,15.7805,15.7641,15.7641,48432.0
2019-12-18 10:10:00,19.17,19.18,19.16,19.18,54174.0,15.7641,15.7723,15.7558,15.7723,54174.0
2019-12-18 10:20:00,19.18,19.18,19.16,19.16,355671.0,15.7723,15.7723,15.7558,15.7558,355671.0
2019-12-18 10:30:00,19.16,19.18,19.16,19.18,456465.0,15.7558,15.7723,15.7558,15.7723,456465.0
2019-12-18 10:40:00,19.17,19.18,19.16,19.16,542709.0,15.7641,15.7723,15.7558,15.7558,542709.0
2019-12-18 10:50:00,19.16,19.18,19.16,19.18,67470.0,15.7558,15.7723,15.7558,15.7723,67470.0
2019-12-18 11:00:00,19.18,19.18,19.17,19.17,51138.0,15.7723,15.7723,15.7641,15.7641,51138.0
2019-12-18 11:10:00,19.17,19.19,19.17,19.18,41856.0,15.7641,15.7805,15.7641,15.7723,41856.0
2019-12-18 11:20:00,19.18,19.18,19.18,19.18,29637.0,15.7723,15.7723,15.7723,15.7723,29637.0
2019-12-18 11:30:00,19.18,19.18,19.16,19.16,28641.0,15.7723,15.7723,15.7558,15.7558,28641.0
2019-12-18 11:40:00,19.16,19.16,19.15,19.15,68721.0,15.7558,15.7558,15.7476,15.7476,68721.0
2019-12-18 11:50:00,19.15,19.15,19.14,19.14,54570.0,15.7476,15.7476,15.7394,15.7394,54570.0
2019-12-18 12:00:00,19.15,19.16,19.14,19.15,24099.0,15.7476,15.7558,15.7394,15.7476,24099.0
2019-12-18 12:10:00,19.15,19.16,19.15,19.15,31674.0,15.7476,15.7558,15.7476,15.7476,31674.0
2019-12-18 12:20:00,19.15,19.15,19.14,19.15,28884.0,15.7476,15.7476,15.7394,15.7476,28884.0
2019-12-18 12:30:00,19.15,19.15,19.14,19.14,27168.0,15.7476,15.7476,15.7394,15.7394,27168.0
2019-12-18 12:40:00,19.14,19.15,19.14,19.14,24987.0,15.7394,15.7476,15.7394,15.7394,24987.0
2019-12-18 12:50:00,19.14,19.14,19.14,19.14,55668.0,15.7394,15.7394,15.7394,15.7394,55668.0
2019-12-18 13:00:00,19.14,19.15,19.14,19.14,79791.0,15.7394,15.7476,15.7394,15.7394,79791.0
2019-12-18 13:10:00,19.14,19.15,19.14,19.15,49269.0,15.7394,15.7476,15.7394,15.7476,49269.0
2019-12-18 13:20:00,19.14,19.15,19.14,19.14,27660.0,15.7394,15.7476,15.7394,15.7394,27660.0
2019-12-18 13:30:00,19.14,19.15,19.14,19.14,60606.0,15.7394,15.7476,15.7394,15.7394,60606.0
2019-12-18 13:40:00,19.15,19.15,19.14,19.15,49977.0,15.7476,15.7476,15.7394,15.7476,49977.0
2019-12-18 13:50:00,19.15,19.15,19.15,19.15,32619.0,15.7476,15.7476,15.7476,15.7476,32619.0
2019-12-18 14:00:00,19.15,19.15,19.14,19.15,26829.0,15.7476,15.7476,15.7394,15.7476,26829.0
2019-12-18 14:10:00,19.14,19.15,19.14,19.14,32853.0,15.7394,15.7476,15.7394,15.7394,32853.0
2019-12-18 14:20:00,19.14,19.15,19.14,19.15,28881.0,15.7394,15.7476,15.7394,15.7476,28881.0
2019-12-18 14:30:00,19.15,19.15,19.14,19.15,23202.0,15.7476,15.7476,15.7394,15.7476,23202.0
2019-12-18 14:40:00,19.15,19.16,19.15,19.16,28734.0,15.7476,15.7558,15.7476,15.7558,28734.0
2019-12-18 14:50:00,19.15,19.16,19.15,19.16,63570.0,15.7476,15.7558,15.7476,15.7558,63570.0
2019-12-18 15:00:00,19.16,19.16,19.15,19.16,37773.0,15.7558,15.7558,15.7476,15.7558,37773.0
2019-12-18 15:10:00,19.16,19.16,19.15,19.16,34260.0,15.7558,15.7558,15.7476,15.7558,34260.0
2019-12-18 15:20:00,19.16,19.17,19.16,19.17,28953.0,15.7558,15.7641,15.7558,15.7641,28953.0
2019-12-18 15:30:00,19.16,19.17,19.15,19.17,80223.0,15.7558,15.7641,15.7476,15.7641,80223.0
2019-12-18 15:40:00,19.17,19.18,19.16,19.17,53379.0,15.7641,15.7723,15.7558,15.7641,53379.0
2019-12-18 15:50:00,19.17,19.17,19.15,19.16,160680.0,15.7641,15.7641,15.7476,15.7558,160680.0
2019-12-19 09:30:00,19.17,19.19,19.16,19.16,120390.0,15.7641,15.7805,15.7558,15.7558,120390.0
2019-12-19 09:40:00,19.16,19.18,19.16,19.17,24768.0,15.7558,15.7723,15.7558,15.7641,24768.0
2019-12-19 09:50:00,19.17,19.17,19.16,19.17,17910.0,15.7641,15.7641,15.7558,15.7641,17910.0
2019-12-19 10:00:00,19.16,19.18,19.16,19.18,21885.0,15.7558,15.7723,15.7558,15.7723,21885.0
2019-12-19 10:10:00,19.18,19.18,19.16,19.17,37650.0,15.7723,15.7723,15.7558,15.7641,37650.0
2019-12-19 10:20:00,19.16,19.17,19.16,19.17,42033.0,15.7558,15.7641,15.7558,15.7641,42033.0
2019-12-19 10:30:00,19.17,19.17,19.16,19.17,27591.0,15.7641,15.7641,15.7558,15.7641,27591.0
2019-12-19 10:40:00,19.17,19.17,19.16,19.17,28428.0,15.7641,15.7641,15.7558,15.7641,28428.0
2019-12-19 10:50:00,19.17,19.17,19.16,19.16,15630.0,15.7641,15.7641,15.7558,15.7558,15630.0
2019-12-19 11:00:00,19.16,19.17,19.16,19.17,28665.0,15.7558,15.7641,15.7558,15.7641,28665.0
2019-12-19 11:10:00,19.17,19.17,19.16,19.17,22842.0,15.7641,15.7641,15.7558,15.7641,22842.0
2019-12-19 11:20:00,19.17,19.19,19.17,19.18,14136.0,15.7641,15.7805,15.7641,15.7723,14136.0
2019-12-19 11:30:00,19.17,19.19,19.17,19.18,103038.0,15.7641,15.7805,15.7641,15.7723,103038.0
2019-12-19 11:40:00,19.18,19.18,19.17,19.17,30534.0,15.7723,15.7723,15.7641,15.7641,30534.0
2019-12-19 11:50:00,19.17,19.17,19.17,19.17,71457.0,15.7641,15.7641,15.7641,15.7641,71457.0
2019-12-19 12:00:00,19.17,19.17,19.16,19.17,29628.0,15.7641,15.7641,15.7558,15.7641,29628.0
2019-12-19 12:10:00,19.17,19.18,19.17,19.18,48555.0,15.7641,15.7723,15.7641,15.7723,48555.0
2019-12-19 12:20:00,19.18,19.19,19.18,19.18,22635.0,15.7723,15.7805,15.7723,15.7723,22635.0
2019-12-19 12:30:00,19.18,19.19,19.18,19.18,21612.0,15.7723,15.7805,15.7723,15.7723,21612.0
2019-12-19 12:40:00,19.19,19.19,19.18,19.18,22680.0,15.7805,15.7805,15.7723,15.7723,22680.0
2019-12-19 12:50:00,19.18,19.19,19.18,19.18,29286.0,15.7723,15.7805,15.7723,15.7723,29286.0
2019-12-19 13:00:00,19.18,19.19,19.18,19.18,39807.0,15.7723,15.7805,15.7723,15.7723,39807.0
2019-12-19 13:10:00,19.18,19.2,19.18,19.19,64281.0,15.7723,15.7887,15.7723,15.7805,64281.0
2019-12-19 13:20:00,19.19,19.19,19.18,19.18,13248.0,15.7805,15.7805,15.7723,15.7723,13248.0
2019-12-19 13:30:00,19.19,19.19,19.18,19.19,49056.0,15.7805,15.7805,15.7723,15.7805,49056.0
2019-12-19 13:40:00,19.19,19.19,19.19,19.19,51186.0,15.7805,15.7805,15.7805,15.7805,51186.0
2019-12-19 13:50:00,19.19,19.2,19.19,19.2,223602.0,15.7805,15.7887,15.7805,15.7887,223602.0
2019-12-19 14:00:00,19.2,19.21,19.19,19.2,64200.0,15.7887,15.7969,15.7805,15.7887,64200.0
2019-12-19 14:10:00,19.2,19.21,19.2,19.2,26844.0,15.7887,15.7969,15.7887,15.7887,26844.0
2019-12-19 14:20:00,19.2,19.21,19.2,19.21,36132.0,15.7887,15.7969,15.7887,15.7969,36132.0
2019-12-19 14:30:00,19.21,19.21,19.21,19.21,15240.0,15.7969,15.7969,15.7969,15.7969,15240.0
2019-12-19 14:40:00,19.21,19.21,19.2,19.21,37020.0,15.7969,15.7969,15.7887,15.7969,37020.0
2019-12-19 14:50:00,19.21,19.21,19.2,19.21,14550.0,15.7969,15.7969,15.7887,15.7969,14550.0
2019-12-19 15:00:00,19.2,19.21,19.2,19.2,52659.0,15.7887,15.7969,15.7887,15.7887,52659.0
2019-12-19 15:10:00,19.2,19.2,19.19,19.19,23499.0,15.7887,15.7887,15.7805,15.7805,23499.0
2019-12-19 15:20:00,19.19,19.19,19.18,19.18,27894.0,15.7805,15.7805,15.7723,15.7723,27894.0
2019-12-19 15:30:00,19.18,19.18,19.18,19.18,52248.0,15.7723,15.7723,15.7723,15.7723,52248.0
2019-12-19 15:40:00,19.17,19.18,19.17,19.17,68859.0,15.7641,15.7723,15.7641,15.7641,68859.0
2019-12-19 15:50:00,19.17,19.2,19.17,19.19,85407.0,15.7641,15.7887,15.7641,15.7805,85407.0
2019-12-20 09:30:00,19.27,19.31,19.27,19.3,147039.0,15.8463,15.8792,15.8463,15.871,147039.0
2019-12-20 09:40:00,19.3,19.31,19.29,19.31,43356.0,15.871,15.8792,15.8627,15.8792,43356.0
2019-12-20 09:50:00,19.31,19.32,19.3,19.32,52035.0,15.8792,15.8874,15.871,15.8874,52035.0
2019-12-20 10:00:00,19.32,19.33,19.3,19.32,89970.0,15.8874,15.8956,15.871,15.8874,89970.0
2019-12-20 10:10:00,19.32,19.32,19.31,19.32,41682.0,15.8874,15.8874,15.8792,15.8874,41682.0
2019-12-20 10:20:00,19.32,19.32,19.31,19.31,68760.0,15.8874,15.8874,15.8792,15.8792,68760.0
2019-12-20 10:30:00,19.31,19.32,19.31,19.31,55398.0,15.8792,15.8874,15.8792,15.8792,55398.0
2019-12-20 10:40:00,19.31,19.32,19.31,19.32,27162.0,15.8792,15.8874,15.8792,15.8874,27162.0
2019-12-20 10:50:00,19.32,19.33,19.32,19.33,40002.0,15.8874,15.8956,15.8874,15.8956,40002.0
2019-12-20 11:00:00,19.33,19.34,19.33,19.34,51417.0,15.8956,15.9038,15.8956,15.9038,51417.0
2019-12-20 11:10:00,19.34,19.35,19.34,19.35,35325.0,15.9038,15.9121,15.9038,15.9121,35325.0
2019-12-20 11:20:00,19.34,19.35,19.34,19.35,31701.0,15.9038,15.9121,15.9038,15.9121,31701.0
2019-12-20 11:30:00,19.35,19.36,19.35,19.36,39054.0,15.9121,15.9203,15.9121,15.9203,39054.0
2019-12-20 11:40:00,19.36,19.36,19.35,19.36,13137.0,15.9203,15.9203,15.9121,15.9203,13137.0
2019-12-20 11:50:00,19.36,19.36,19.35,19.35,30405.0,15.9203,15.9203,15.9121,15.9121,30405.0
2019-12-20 12:00:00,19.35,19.35,19.34,19.35,38556.0,15.9121,15.9121,15.9038,15.9121,38556.0
2019-12-20 12:10:00,19.35,19.36,19.35,19.36,15651.0,15.9121,15.9203,15.9121,15.9203,15651.0
2019-12-20 12:20:00,19.36,19.36,19.35,19.36,103533.0,15.9203,15.9203,15.9121,15.9203,103533.0
2019-12-20 12:30:00,19.36,19.36,19.35,19.36,31935.0,15.9203,15.9203,15.9121,15.9203,31935.0
2019-12-20 12:40:00,19.35,19.36,19.35,19.36,47421.0,15.9121,15.9203,15.9121,15.9203,47421.0
2019-12-20 12:50:00,19.36,19.36,19.36,19.36,33342.0,15.9203,15.9203,15.9203,15.9203,33342.0
2019-12-20 13:00:00,19.36,19.37,19.36,19.36,9678.0,15.9203,15.9285,15.9203,15.9203,9678.0
2019-12-20 13:10:00,19.36,19.37,19.36,19.36,22143.0,15.9203,15.9285,15.9203,15.9203,22143.0
2019-12-20 13:20:00,19.36,19.37,19.36,19.36,68667.0,15.9203,15.9285,15.9203,15.9203,68667.0
2019-12-20 13:30:00,19.36,19.36,19.35,19.36,73776.0,15.9203,15.9203,15.9121,15.9203,73776.0
2019-12-20 13:40:00,19.36,19.36,19.35,19.35,17946.0,15.9203,15.9203,15.9121,15.9121,17946.0
2019-12-20 13:50:00,19.35,19.36,19.35,19.35,21864.0,15.9121,15.9203,15.9121,15.9121,21864.0
2019-12-20 14:00:00,19.35,19.35,19.34,19.35,19986.0,15.9121,15.9121,15.9038,15.9121,19986.0
2019-12-20 14:10:00,19.35,19.35,19.34,19.35,26196.0,15.9121,15.9121,15.9038,15.9121,26196.0
2019-12-20 14:20:00,19.35,19.35,19.34,19.35,12759.0,15.9121,15.9121,15.9038,15.9121,12759.0
2019-12-20 14:30:00,19.35,19.35,19.34,19.34,28749.0,15.9121,15.9121,15.9038,15.9038,28749.0
2019-12-20 14:40:00,19.34,19.36,19.34,19.36,63297.0,15.9038,15.9203,15.9038,15.9203,63297.0
2019-12-20 14:50:00,19.36,19.37,19.36,19.37,30012.0,15.9203,15.9285,15.9203,15.9285,30012.0
2019-12-20 15:00:00,19.37,19.37,19.36,19.37,33276.0,15.9285,15.9285,15.9203,15.9285,33276.0
2019-12-20 15:10:00,19.37,19.37,19.36,19.37,31827.0,15.9285,15.9285,15.9203,15.9285,31827.0
2019-12-20 15:20:00,19.37,19.37,19.35,19.36,125427.0,15.9285,15.9285,15.9121,15.9203,125427.0
2019-12-20 15:30:00,19.36,19.36,19.35,19.35,54867.0,15.9203,15.9203,15.9121,15.9121,54867.0
2019-12-20 15:40:00,19.35,19.35,19.34,19.35,62514.0,15.9121,15.9121,15.9038,15.9121,62514.0
2019-12-20 15:50:00,19.35,19.36,19.34,19.34,94815.0,15.9121,15.9203,15.9038,15.9038,94815.0
2019-12-23 09:30:00,19.39,19.39,19.35,19.35,195519.0,15.945,15.945,15.9121,15.9121,195519.0
2019-12-23 09:40:00,19.36,19.37,19.35,19.36,68769.0,15.9203,15.9285,15.9121,15.9203,68769.0
2019-12-23 09:50:00,19.36,19.37,19.36,19.37,33273.0,15.9203,15.9285,15.9203,15.9285,33273.0
2019-12-23 10:00:00,19.37,19.38,19.37,19.37,17685.0,15.9285,15.9367,15.9285,15.9285,17685.0
2019-12-23 10:10:00,19.38,19.39,19.38,19.39,19215.0,15.9367,15.945,15.9367,15.945,19215.0
2019-12-23 10:20:00,19.39,19.39,19.38,19.38,40902.0,15.945,15.945,15.9367,15.9367,40902.0
2019-12-23 10:30:00,19.37,19.37,19.37,19.37,28572.0,15.9285,15.9285,15.9285,15.9285,28572.0
2019-12-23 10:40:00,19.38,19.38,19.37,19.38,31827.0,15.9367,15.9367,15.9285,15.9367,31827.0
2019-12-23 10:50:00,19.37,19.38,19.37,19.37,20850.0,15.9285,15.9367,15.9285,15.9285,20850.0
2019-12-23 11:00:00,19.37,19.38,19.37,19.37,25779.0,15.9285,15.9367,15.9285,15.9285,25779.0
2019-12-23 11:10:00,19.37,19.37,19.36,19.37,28230.0,15.9285,15.9285,15.9203,15.9285,28230.0
2019-12-23 11:20:00,19.37,19.37,19.36,19.37,24990.0,15.9285,15.9285,15.9203,15.9285,24990.0
2019-12-23 11:30:00,19.37,19.37,19.36,19.36,13224.0,15.9285,15.9285,15.9203,15.9203,13224.0
2019-12-23 11:40:00,19.36,19.36,19.35,19.36,10092.0,15.9203,15.9203,15.9121,15.9203,10092.0
2019-12-23 11:50:00,19.36,19.36,19.36,19.36,30951.0,15.9203,15.9203,15.9203,15.9203,30951.0
2019-12-23 12:00:00,19.36,19.36,19.35,19.36,38013.0,15.9203,15.9203,15.9121,15.9203,38013.0
2019-12-23 12:10:00,19.36,19.36,19.36,19.36,40098.0,15.9203,15.9203,15.9203,15.9203,40098.0
2019-12-23 12:20:00,19.36,19.36,19.35,19.35,16632.0,15.9203,15.9203,15.9121,15.9121,16632.0
2019-12-23 12:30:00,19.35,19.36,19.35,19.36,22626.0,15.9121,15.9203,15.9121,15.9203,22626.0
2019-12-23 12:40:00,19.36,19.36,19.35,19.36,16056.0,15.9203,15.9203,15.9121,15.9203,16056.0
2019-12-23 12:50:00,19.36,19.36,19.35,19.36,13491.0,15.9203,15.9203,15.9121,15.9203,13491.0
2019-12-23 13:00:00,19.36,19.37,19.36,19.36,120012.0,15.9203,15.9285,15.9203,15.9203,120012.0
2019-12-23 13:10:00,19.36,19.37,19.36,19.37,24129.0,15.9203,15.9285,15.9203,15.9285,24129.0
2019-12-23 13:20:00,19.37,19.37,19.36,19.37,80922.0,15.9285,15.9285,15.9203,15.9285,80922.0
2019-12-23 13:30:00,19.37,19.37,19.36,19.36,54858.0,15.9285,15.9285,15.9203,15.9203,54858.0
2019-12-23 13:40:00,19.36,19.36,19.35,19.35,39138.0,15.9203,15.9203,15.9121,15.9121,39138.0
2019-12-23 13:50:00,19.35,19.36,19.35,19.36,26475.0,15.9121,15.9203,15.9121,15.9203,26475.0
2019-12-23 14:00:00,19.36,19.36,19.36,19.36,6666.0,15.9203,15.9203,15.9203,15.9203,6666.0
2019-12-23 14:10:00,19.36,19.36,19.36,19.36,12387.0,15.9203,15.9203,15.9203,15.9203,12387.0
2019-12-23 14:20:00,19.36,19.36,19.35,19.36,122847.0,15.9203,15.9203,15.9121,15.9203,122847.0
2019-12-23 14:30:00,19.36,19.36,19.35,19.35,68316.0,15.9203,15.9203,15.9121,15.9121,68316.0
2019-12-23 14:40:00,19.35,19.35,19.34,19.35,265626.0,15.9121,15.9121,15.9038,15.9121,265626.0
2019-12-23 14:50:00,19.35,19.36,19.34,19.36,31863.0,15.9121,15.9203,15.9038,15.9203,31863.0
2019-12-23 15:00:00,19.36,19.36,19.35,19.35,37143.0,15.9203,15.9203,15.9121,15.9121,37143.0
2019-12-23 15:10:00,19.35,19.36,19.35,19.35,24117.0,15.9121,15.9203,15.9121,15.9121,24117.0
2019-12-23 15:20:00,19.35,19.35,19.34,19.35,147498.0,15.9121,15.9121,15.9038,15.9121,147498.0
2019-12-23 15:30:00,19.35,19.35,19.34,19.34,28212.0,15.9121,15.9121,15.9038,15.9038,28212.0
2019-12-23 15:40:00,19.34,19.34,19.34,19.34,82437.0,15.9038,15.9038,15.9038,15.9038,82437.0
2019-12-23 15:50:00,19.34,19.34,19.33,19.34,249399.0,15.9038,15.9038,15.8956,15.9038,249399.0
2019-12-24 09:30:00,19.36,19.36,19.32,19.34,106983.0,15.9203,15.9203,15.8874,15.9038,106983.0
2019-12-24 09:40:00,19.33,19.33,19.32,19.32,33663.0,15.8956,15.8956,15.8874,15.8874,33663.0
2019-12-24 09:50:00,19.32,19.32,19.32,19.32,11676.0,15.8874,15.8874,15.8874,15.8874,11676.0
2019-12-24 10:00:00,19.33,19.33,19.32,19.32,55173.0,15.8956,15.8956,15.8874,15.8874,55173.0
2019-12-24 10:10:00,19.32,19.32,19.31,19.31,17898.0,15.8874,15.8874,15.8792,15.8792,17898.0
2019-12-24 10:20:00,19.32,19.32,19.3,19.32,11451.0,15.8874,15.8874,15.871,15.8874,11451.0
2019-12-24 10:30:00,19.32,19.33,19.32,19.32,51504.0,15.8874,15.8956,15.8874,15.8874,51504.0
2019-12-24 10:40:00,19.32,19.33,19.31,19.32,50061.0,15.8874,15.8956,15.8792,15.8874,50061.0
2019-12-24 10:50:00,19.31,19.32,19.31,19.31,10749.0,15.8792,15.8874,15.8792,15.8792,10749.0
2019-12-24 11:00:00,19.31,19.31,19.31,19.31,122103.0,15.8792,15.8792,15.8792,15.8792,122103.0
2019-12-24 11:10:00,19.31,19.32,19.31,19.32,21489.0,15.8792,15.8874,15.8792,15.8874,21489.0
2019-12-24 11:20:00,19.32,19.32,19.31,19.31,10506.0,15.8874,15.8874,15.8792,15.8792,10506.0
2019-12-24 11:30:00,19.31,19.32,19.31,19.31,30558.0,15.8792,15.8874,15.8792,15.8792,30558.0
2019-12-24 11:40:00,19.31,19.32,19.31,19.31,29322.0,15.8792,15.8874,15.8792,15.8792,29322.0
2019-12-24 11:50:00,19.31,19.31,19.31,19.31,9195.0,15.8792,15.8792,15.8792,15.8792,9195.0
2019-12-24 12:00:00,19.31,19.31,19.3,19.3,45876.0,15.8792,15.8792,15.871,15.871,45876.0
2019-12-24 12:10:00,19.3,19.31,19.3,19.31,27687.0,15.871,15.8792,15.871,15.8792,27687.0
2019-12-24 12:20:00,19.31,19.31,19.31,19.31,21384.0,15.8792,15.8792,15.8792,15.8792,21384.0
2019-12-24 12:30:00,19.3,19.31,19.3,19.31,22536.0,15.871,15.8792,15.871,15.8792,22536.0
2019-12-24 12:40:00,19.31,19.31,19.3,19.31,26502.0,15.8792,15.8792,15.871,15.8792,26502.0
2019-12-24 12:50:00,19.31,19.32,19.3,19.32,66141.0,15.8792,15.8874,15.871,15.8874,66141.0
2019-12-26 09:30:00,19.35,19.35,19.34,19.35,71742.0,15.9121,15.9121,15.9038,15.9121,71742.0
2019-12-26 09:40:00,19.35,19.36,19.35,19.36,29490.0,15.9121,15.9203,15.9121,15.9203,29490.0
2019-12-26 09:50:00,19.35,19.36,19.35,19.35,15126.0,15.9121,15.9203,15.9121,15.9121,15126.0
2019-12-26 10:00:00,19.35,19.35,19.35,19.35,31068.0,15.9121,15.9121,15.9121,15.9121,31068.0
2019-12-26 10:10:00,19.35,19.35,19.34,19.35,35151.0,15.9121,15.9121,15.9038,15.9121,35151.0
2019-12-26 10:20:00,19.35,19.36,19.35,19.36,35001.0,15.9121,15.9203,15.9121,15.9203,35001.0
2019-12-26 10:30:00,19.36,19.36,19.35,19.36,32457.0,15.9203,15.9203,15.9121,15.9203,32457.0
2019-12-26 10:40:00,19.35,19.36,19.35,19.35,14610.0,15.9121,15.9203,15.9121,15.9121,14610.0
2019-12-26 10:50:00,19.36,19.36,19.35,19.35,8619.0,15.9203,15.9203,15.9121,15.9121,8619.0
2019-12-26 11:00:00,19.35,19.36,19.35,19.36,27900.0,15.9121,15.9203,15.9121,15.9203,27900.0
2019-12-26 11:10:00,19.36,19.36,19.35,19.36,8952.0,15.9203,15.9203,15.9121,15.9203,8952.0
2019-12-26 11:20:00,19.36,19.36,19.35,19.35,36822.0,15.9203,15.9203,15.9121,15.9121,36822.0
2019-12-26 11:30:00,19.35,19.35,19.34,19.34,24999.0,15.9121,15.9121,15.9038,15.9038,24999.0
2019-12-26 11:40:00,19.35,19.35,19.34,19.34,29736.0,15.9121,15.9121,15.9038,15.9038,29736.0
2019-12-26 11:50:00,19.35,19.35,19.34,19.34,23133.0,15.9121,15.9121,15.9038,15.9038,23133.0
2019-12-26 12:00:00,19.34,19.34,19.33,19.33,43644.0,15.9038,15.9038,15.8956,15.8956,43644.0
2019-12-26 12:10:00,19.33,19.33,19.32,19.32,44442.0,15.8956,15.8956,15.8874,15.8874,44442.0
2019-12-26 12:20:00,19.32,19.33,19.32,19.33,33645.0,15.8874,15.8956,15.8874,15.8956,33645.0
2019-12-26 12:30:00,19.32,19.33,19.32,19.33,40041.0,15.8874,15.8956,15.8874,15.8956,40041.0
2019-12-26 12:40:00,19.33,19.33,19.33,19.33,61137.0,15.8956,15.8956,15.8956,15.8956,61137.0
2019-12-26 12:50:00,19.33,19.33,19.32,19.33,28269.0,15.8956,15.8956,15.8874,15.8956,28269.0
2019-12-26 13:00:00,19.33,19.33,19.32,19.33,10473.0,15.8956,15.8956,15.8874,15.8956,10473.0
2019-12-26 13:10:00,19.33,19.33,19.33,19.33,15924.0,15.8956,15.8956,15.8956,15.8956,15924.0
2019-12-26 13:20:00,19.33,19.33,19.33,19.33,27276.0,15.8956,15.8956,15.8956,15.8956,27276.0
2019-12-26 13:30:00,19.33,19.33,19.33,19.33,5502.0,15.8956,15.8956,15.8956,15.8956,5502.0
2019-12-26 13:40:00,19.33,19.33,19.33,19.33,103875.0,15.8956,15.8956,15.8956,15.8956,103875.0
2019-12-26 13:50:00,19.33,19.33,19.33,19.33,17340.0,15.8956,15.8956,15.8956,15.8956,17340.0
2019-12-26 14:00:00,19.33,19.34,19.33,19.34,19257.0,15.8956,15.9038,15.8956,15.9038,19257.0
2019-12-26 14:10:00,19.33,19.34,19.33,19.33,8805.0,15.8956,15.9038,15.8956,15.8956,8805.0
2019-12-26 14:20:00,19.33,19.33,19.33,19.33,12945.0,15.8956,15.8956,15.8956,15.8956,12945.0
2019-12-26 14:30:00,19.33,19.33,19.32,19.33,25653.0,15.8956,15.8956,15.8874,15.8956,25653.0
2019-12-26 14:40:00,19.33,19.33,19.32,19.33,35538.0,15.8956,15.8956,15.8874,15.8956,35538.0
2019-12-26 14:50:00,19.33,19.33,19.32,19.32,24528.0,15.8956,15.8956,15.8874,15.8874,24528.0
2019-12-26 15:00:00,19.32,19.33,19.32,19.33,18813.0,15.8874,15.8956,15.8874,15.8956,18813.0
2019-12-26 15:10:00,19.33,19.33,19.33,19.33,11163.0,15.8956,15.8956,15.8956,15.8956,11163.0
2019-12-26 15:20:00,19.33,19.33,19.32,19.32,54930.0,15.8956,15.8956,15.8874,15.8874,54930.0
2019-12-26 15:30:00,19.33,19.33,19.32,19.32,30672.0,15.8956,15.8956,15.8874,15.8874,30672.0
2019-12-26 15:40:00,19.33,19.35,19.32,19.34,49656.0,15.8956,15.9121,15.8874,15.9038,49656.0
2019-12-26 15:50:00,19.34,19.36,19.33,19.36,90651.0,15.9038,15.9203,15.8956,15.9203,90651.0
2019-12-27 09:30:00,19.41,19.41,19.39,19.39,99246.0,15.9614,15.9614,15.945,15.945,99246.0
2019-12-27 09:40:00,19.4,19.4,19.38,19.39,24954.0,15.9532,15.9532,15.9367,15.945,24954.0
2019-12-27 09:50:00,19.39,19.39,19.36,19.36,56952.0,15.945,15.945,15.9203,15.9203,56952.0
2019-12-27 10:00:00,19.36,19.36,19.35,19.36,37707.0,15.9203,15.9203,15.9121,15.9203,37707.0
2019-12-27 10:10:00,19.36,19.36,19.35,19.36,22284.0,15.9203,15.9203,15.9121,15.9203,22284.0
2019-12-27 10:20:00,19.36,19.37,19.36,19.37,16953.0,15.9203,15.9285,15.9203,15.9285,16953.0
2019-12-27 10:30:00,19.37,19.37,19.35,19.35,20073.0,15.9285,15.9285,15.9121,15.9121,20073.0
2019-12-27 10:40:00,19.36,19.37,19.35,19.37,22428.0,15.9203,15.9285,15.9121,15.9285,22428.0
2019-12-27 10:50:00,19.37,19.38,19.37,19.37,43854.0,15.9285,15.9367,15.9285,15.9285,43854.0
2019-12-27 11:00:00,19.37,19.38,19.37,19.38,12003.0,15.9285,15.9367,15.9285,15.9367,12003.0
2019-12-27 11:10:00,19.38,19.39,19.38,19.38,26163.0,15.9367,15.945,15.9367,15.9367,26163.0
2019-12-27 11:20:00,19.38,19.39,19.38,19.38,24039.0,15.9367,15.945,15.9367,15.9367,24039.0
2019-12-27 11:30:00,19.38,19.39,19.38,19.38,73245.0,15.9367,15.945,15.9367,15.9367,73245.0
2019-12-27 11:40:00,19.38,19.39,19.38,19.38,31086.0,15.9367,15.945,15.9367,15.9367,31086.0
2019-12-27 11:50:00,19.38,19.4,19.38,19.39,31962.0,15.9367,15.9532,15.9367,15.945,31962.0
2019-12-27 12:00:00,19.39,19.39,19.38,19.38,18702.0,15.945,15.945,15.9367,15.9367,18702.0
2019-12-27 12:10:00,19.38,19.39,19.38,19.39,57510.0,15.9367,15.945,15.9367,15.945,57510.0
2019-12-27 12:20:00,19.39,19.39,19.38,19.38,85395.0,15.945,15.945,15.9367,15.9367,85395.0
2019-12-27 12:30:00,19.38,19.38,19.38,19.38,40671.0,15.9367,15.9367,15.9367,15.9367,40671.0
2019-12-27 12:40:00,19.38,19.39,19.38,19.39,18372.0,15.9367,15.945,15.9367,15.945,18372.0
2019-12-27 12:50:00,19.39,19.39,19.39,19.39,29010.0,15.945,15.945,15.945,15.945,29010.0
2019-12-27 13:00:00,19.39,19.4,19.39,19.4,37893.0,15.945,15.9532,15.945,15.9532,37893.0
2019-12-27 13:10:00,19.4,19.4,19.39,19.4,19341.0,15.9532,15.9532,15.945,15.9532,19341.0
2019-12-27 13:20:00,19.4,19.4,19.39,19.4,22956.0,15.9532,15.9532,15.945,15.9532,22956.0
2019-12-27 13:30:00,19.39,19.4,19.39,19.39,35040.0,15.945,15.9532,15.945,15.945,35040.0
2019-12-27 13:40:00,19.39,19.39,19.38,19.38,26550.0,15.945,15.945,15.9367,15.9367,26550.0
2019-12-27 13:50:00,19.39,19.39,19.38,19.38,6336.0,15.945,15.945,15.9367,15.9367,6336.0
2019-12-27 14:00:00,19.39,19.39,19.38,19.39,19146.0,15.945,15.945,15.9367,15.945,19146.0
2019-12-27 14:10:00,19.39,19.39,19.39,19.39,38376.0,15.945,15.945,15.945,15.945,38376.0
2019-12-27 14:20:00,19.39,19.4,19.39,19.39,49725.0,15.945,15.9532,15.945,15.945,49725.0
2019-12-27 14:30:00,19.39,19.4,19.39,19.39,11229.0,15.945,15.9532,15.945,15.945,11229.0
2019-12-27 14:40:00,19.39,19.4,19.39,19.39,34248.0,15.945,15.9532,15.945,15.945,34248.0
2019-12-27 14:50:00,19.39,19.4,19.39,19.4,10992.0,15.945,15.9532,15.945,15.9532,10992.0
2019-12-27 15:00:00,19.39,19.4,19.39,19.39,7341.0,15.945,15.9532,15.945,15.945,7341.0
2019-12-27 15:10:00,19.39,19.39,19.39,19.39,21405.0,15.945,15.945,15.945,15.945,21405.0
2019-12-27 15:20:00,19.39,19.4,19.39,19.39,15039.0,15.945,15.9532,15.945,15.945,15039.0
2019-12-27 15:30:00,19.39,19.39,19.38,19.39,30246.0,15.945,15.945,15.9367,15.945,30246.0
2019-12-27 15:40:00,19.39,19.39,19.36,19.36,36192.0,15.945,15.945,15.9203,15.9203,36192.0
2019-12-27 15:50:00,19.36,19.38,19.35,19.38,157755.0,15.9203,15.9367,15.9121,15.9367,157755.0
2019-12-30 09:30:00,19.38,19.39,19.33,19.34,216945.0,15.9367,15.945,15.8956,15.9038,216945.0
2019-12-30 09:40:00,19.34,19.34,19.32,19.34,95964.0,15.9038,15.9038,15.8874,15.9038,95964.0
2019-12-30 09:50:00,19.34,19.36,19.33,19.34,42150.0,15.9038,15.9203,15.8956,15.9038,42150.0
2019-12-30 10:00:00,19.34,19.34,19.33,19.33,32757.0,15.9038,15.9038,15.8956,15.8956,32757.0
2019-12-30 10:10:00,19.33,19.33,19.28,19.28,108915.0,15.8956,15.8956,15.8545,15.8545,108915.0
2019-12-30 10:20:00,19.28,19.3,19.27,19.27,72924.0,15.8545,15.871,15.8463,15.8463,72924.0
2019-12-30 10:30:00,19.27,19.28,19.26,19.28,36795.0,15.8463,15.8545,15.8381,15.8545,36795.0
2019-12-30 10:40:00,19.28,19.29,19.27,19.27,38664.0,15.8545,15.8627,15.8463,15.8463,38664.0
2019-12-30 10:50:00,19.27,19.29,19.27,19.29,68244.0,15.8463,15.8627,15.8463,15.8627,68244.0
2019-12-30 11:00:00,19.29,19.3,19.27,19.28,57015.0,15.8627,15.871,15.8463,15.8545,57015.0
2019-12-30 11:10:00,19.28,19.29,19.27,19.29,23688.0,15.8545,15.8627,15.8463,15.8627,23688.0
2019-12-30 11:20:00,19.29,19.3,19.29,19.29,65406.0,15.8627,15.871,15.8627,15.8627,65406.0
2019-12-30 11:30:00,19.29,19.29,19.28,19.29,41772.0,15.8627,15.8627,15.8545,15.8627,41772.0
2019-12-30 11:40:00,19.29,19.3,19.28,19.3,30384.0,15.8627,15.871,15.8545,15.871,30384.0
2019-12-30 11:50:00,19.3,19.3,19.29,19.3,27855.0,15.871,15.871,15.8627,15.871,27855.0
2019-12-30 12:00:00,19.3,19.31,19.3,19.31,25962.0,15.871,15.8792,15.871,15.8792,25962.0
2019-12-30 12:10:00,19.31,19.31,19.3,19.31,23040.0,15.8792,15.8792,15.871,15.8792,23040.0
2019-12-30 12:20:00,19.31,19.32,19.31,19.32,75267.0,15.8792,15.8874,15.8792,15.8874,75267.0
2019-12-30 12:30:00,19.32,19.33,19.32,19.33,44208.0,15.8874,15.8956,15.8874,15.8956,44208.0
2019-12-30 12:40:00,19.32,19.33,19.32,19.32,91164.0,15.8874,15.8956,15.8874,15.8874,91164.0
2019-12-30 12:50:00,19.32,19.33,19.31,19.32,77928.0,15.8874,15.8956,15.8792,15.8874,77928.0
2019-12-30 13:00:00,19.31,19.32,19.31,19.31,23478.0,15.8792,15.8874,15.8792,15.8792,23478.0
2019-12-30 13:10:00,19.31,19.31,19.31,19.31,21129.0,15.8792,15.8792,15.8792,15.8792,21129.0
2019-12-30 13:20:00,19.31,19.31,19.3,19.3,96147.0,15.8792,15.8792,15.871,15.871,96147.0
2019-12-30 13:30:00,19.3,19.3,19.3,19.3,76701.0,15.871,15.871,15.871,15.871,76701.0
2019-12-30 13:40:00,19.3,19.3,19.29,19.29,64959.0,15.871,15.871,15.8627,15.8627,64959.0
2019-12-30 13:50:00,19.29,19.3,19.29,19.3,64242.0,15.8627,15.871,15.8627,15.871,64242.0
2019-12-30 14:00:00,19.3,19.3,19.27,19.28,51591.0,15.871,15.871,15.8463,15.8545,51591.0
2019-12-30 14:10:00,19.27,19.28,19.27,19.27,57666.0,15.8463,15.8545,15.8463,15.8463,57666.0
2019-12-30 14:20:00,19.27,19.27,19.26,19.26,48186.0,15.8463,15.8463,15.8381,15.8381,48186.0
2019-12-30 14:30:00,19.26,19.26,19.26,19.26,16707.0,15.8381,15.8381,15.8381,15.8381,16707.0
2019-12-30 14:40:00,19.26,19.26,19.26,19.26,27561.0,15.8381,15.8381,15.8381,15.8381,27561.0
2019-12-30 14:50:00,19.26,19.27,19.26,19.26,28890.0,15.8381,15.8463,15.8381,15.8381,28890.0
2019-12-30 15:00:00,19.26,19.27,19.25,19.27,28485.0,15.8381,15.8463,15.8298,15.8463,28485.0
2019-12-30 15:10:00,19.27,19.28,19.27,19.27,21150.0,15.8463,15.8545,15.8463,15.8463,21150.0
2019-12-30 15:20:00,19.28,19.28,19.27,19.27,15675.0,15.8545,15.8545,15.8463,15.8463,15675.0
2019-12-30 15:30:00,19.28,19.28,19.26,19.26,41616.0,15.8545,15.8545,15.8381,15.8381,41616.0
2019-12-30 15:40:00,19.27,19.27,19.25,19.26,92673.0,15.8463,15.8463,15.8298,15.8381,92673.0
2019-12-30 15:50:00,19.26,19.26,19.23,19.26,205977.0,15.8381,15.8381,15.8134,15.8381,205977.0
2019-12-31 09:30:00,19.23,19.26,19.21,19.25,155064.0,15.8134,15.8381,15.7969,15.8298,155064.0
2019-12-31 09:40:00,19.25,19.28,19.25,19.28,43245.0,15.8298,15.8545,15.8298,15.8545,43245.0
2019-12-31 09:50:00,19.28,19.28,19.26,19.27,39690.0,15.8545,15.8545,15.8381,15.8463,39690.0
2019-12-31 10:00:00,19.27,19.28,19.26,19.28,67053.0,15.8463,15.8545,15.8381,15.8545,67053.0
2019-12-31 10:10:00,19.28,19.28,19.26,19.26,79290.0,15.8545,15.8545,15.8381,15.8381,79290.0
2019-12-31 10:20:00,19.26,19.26,19.24,19.24,29736.0,15.8381,15.8381,15.8216,15.8216,29736.0
2019-12-31 10:30:00,19.24,19.25,19.23,19.24,37107.0,15.8216,15.8298,15.8134,15.8216,37107.0
2019-12-31 10:40:00,19.24,19.24,19.23,19.23,39102.0,15.8216,15.8216,15.8134,15.8134,39102.0
2019-12-31 10:50:00,19.23,19.23,19.22,19.22,35745.0,15.8134,15.8134,15.8052,15.8052,35745.0
2019-12-31 11:00:00,19.22,19.23,19.22,19.23,29631.0,15.8052,15.8134,15.8052,15.8134,29631.0
2019-12-31 11:10:00,19.24,19.24,19.23,19.23,39576.0,15.8216,15.8216,15.8134,15.8134,39576.0
2019-12-31 11:20:00,19.24,19.24,19.23,19.23,42858.0,15.8216,15.8216,15.8134,15.8134,42858.0
2019-12-31 11:30:00,19.23,19.23,19.22,19.23,48441.0,15.8134,15.8134,15.8052,15.8134,48441.0
2019-12-31 11:40:00,19.23,19.26,19.23,19.25,42288.0,15.8134,15.8381,15.8134,15.8298,42288.0
2019-12-31 11:50:00,19.25,19.25,19.24,19.24,30624.0,15.8298,15.8298,15.8216,15.8216,30624.0
2019-12-31 12:00:00,19.24,19.24,19.23,19.23,47298.0,15.8216,15.8216,15.8134,15.8134,47298.0
2019-12-31 12:10:00,19.23,19.23,19.22,19.22,36378.0,15.8134,15.8134,15.8052,15.8052,36378.0
2019-12-31 12:20:00,19.22,19.23,19.22,19.23,68628.0,15.8052,15.8134,15.8052,15.8134,68628.0
2019-12-31 12:30:00,19.23,19.24,19.23,19.24,58959.0,15.8134,15.8216,15.8134,15.8216,58959.0
2019-12-31 12:40:00,19.24,19.24,19.23,19.24,40434.0,15.8216,15.8216,15.8134,15.8216,40434.0
2019-12-31 12:50:00,19.24,19.24,19.23,19.24,69714.0,15.8216,15.8216,15.8134,15.8216,69714.0
2019-12-31 13:00:00,19.24,19.24,19.23,19.23,35295.0,15.8216,15.8216,15.8134,15.8134,35295.0
2019-12-31 13:10:00,19.24,19.24,19.23,19.23,39999.0,15.8216,15.8216,15.8134,15.8134,39999.0
2019-12-31 13:20:00,19.23,19.24,19.23,19.23,19014.0,15.8134,15.8216,15.8134,15.8134,19014.0
2019-12-31 13:30:00,19.23,19.24,19.23,19.24,26643.0,15.8134,15.8216,15.8134,15.8216,26643.0
2019-12-31 13:40:00,19.24,19.24,19.24,19.24,55005.0,15.8216,15.8216,15.8216,15.8216,55005.0
2019-12-31 13:50:00,19.24,19.25,19.24,19.24,78375.0,15.8216,15.8298,15.8216,15.8216,78375.0
2019-12-31 14:00:00,19.24,19.25,19.24,19.24,31431.0,15.8216,15.8298,15.8216,15.8216,31431.0
2019-12-31 14:10:00,19.24,19.25,19.24,19.24,68043.0,15.8216,15.8298,15.8216,15.8216,68043.0
2019-12-31 14:20:00,19.24,19.25,19.24,19.25,31602.0,15.8216,15.8298,15.8216,15.8298,31602.0
2019-12-31 14:30:00,19.25,19.25,19.25,19.25,16857.0,15.8298,15.8298,15.8298,15.8298,16857.0
2019-12-31 14:40:00,19.25,19.25,19.25,19.25,44790.0,15.8298,15.8298,15.8298,15.8298,44790.0
2019-12-31 14:50:00,19.25,19.25,19.24,19.24,34176.0,15.8298,15.8298,15.8216,15.8216,34176.0
2019-12-31 15:00:00,19.25,19.26,19.24,19.25,376734.0,15.8298,15.8381,15.8216,15.8298,376734.0
2019-12-31 15:10:00,19.25,19.27,19.25,19.27,44175.0,15.8298,15.8463,15.8298,15.8463,44175.0
2019-12-31 15:20:00,19.27,19.28,19.27,19.28,298062.0,15.8463,15.8545,15.8463,15.8545,298062.0
2019-12-31 15:30:00,19.28,19.29,19.28,19.29,36999.0,15.8545,15.8627,15.8545,15.8627,36999.0
2019-12-31 15:40:00,19.29,19.3,19.29,19.29,66693.0,15.8627,15.871,15.8627,15.8627,66693.0
2019-12-31 15:50:00,19.3,19.31,19.28,19.3,123723.0,15.871,15.8792,15.8545,15.871,123723.0
2020-01-02 09:30:00,19.4,19.4,19.37,19.39,243102.0,15.9532,15.9532,15.9285,15.945,243102.0
2020-01-02 09:40:00,19.39,19.4,19.38,19.39,50730.0,15.945,15.9532,15.9367,15.945,50730.0
2020-01-02 09:50:00,19.38,19.38,19.36,19.37,101919.0,15.9367,15.9367,15.9203,15.9285,101919.0
2020-01-02 10:00:00,19.37,19.37,19.34,19.36,61176.0,15.9285,15.9285,15.9038,15.9203,61176.0
2020-01-02 10:10:00,19.36,19.36,19.32,19.32,128310.0,15.9203,15.9203,15.8874,15.8874,128310.0
2020-01-02 10:20:00,19.32,19.33,19.31,19.32,87738.0,15.8874,15.8956,15.8792,15.8874,87738.0
2020-01-02 10:30:00,19.32,19.32,19.3,19.3,101388.0,15.8874,15.8874,15.871,15.871,101388.0
2020-01-02 10:40:00,19.3,19.31,19.29,19.3,93762.0,15.871,15.8792,15.8627,15.871,93762.0
2020-01-02 10:50:00,19.3,19.33,19.3,19.33,64932.0,15.871,15.8956,15.871,15.8956,64932.0
2020-01-02 11:00:00,19.33,19.33,19.31,19.32,97071.0,15.8956,15.8956,15.8792,15.8874,97071.0
2020-01-02 11:10:00,19.31,19.32,19.3,19.3,38988.0,15.8792,15.8874,15.871,15.871,38988.0
2020-01-02 11:20:00,19.3,19.31,19.3,19.31,79281.0,15.871,15.8792,15.871,15.8792,79281.0
2020-01-02 11:30:00,19.31,19.31,19.27,19.29,48375.0,15.8792,15.8792,15.8463,15.8627,48375.0
2020-01-02 11:40:00,19.28,19.29,19.28,19.29,58005.0,15.8545,15.8627,15.8545,15.8627,58005.0
2020-01-02 11:50:00,19.29,19.3,19.29,19.29,49413.0,15.8627,15.871,15.8627,15.8627,49413.0
2020-01-02 12:00:00,19.29,19.3,19.28,19.3,58941.0,15.8627,15.871,15.8545,15.871,58941.0
2020-01-02 12:10:00,19.3,19.3,19.29,19.3,167397.0,15.871,15.871,15.8627,15.871,167397.0
2020-01-02 12:20:00,19.29,19.3,19.29,19.29,76074.0,15.8627,15.871,15.8627,15.8627,76074.0
2020-01-02 12:30:00,19.29,19.3,19.29,19.3,86442.0,15.8627,15.871,15.8627,15.871,86442.0
2020-01-02 12:40:00,19.3,19.3,19.29,19.29,239796.0,15.871,15.871,15.8627,15.8627,239796.0
2020-01-02 12:50:00,19.29,19.3,19.29,19.29,42996.0,15.8627,15.871,15.8627,15.8627,42996.0
2020-01-02 13:00:00,19.3,19.3,19.27,19.28,99180.0,15.871,15.871,15.8463,15.8545,99180.0
2020-01-02 13:10:00,19.27,19.28,19.27,19.27,32364.0,15.8463,15.8545,15.8463,15.8463,32364.0
2020-01-02 13:20:00,19.27,19.28,19.27,19.28,389352.0,15.8463,15.8545,15.8463,15.8545,389352.0
2020-01-02 13:30:00,19.28,19.28,19.27,19.27,180489.0,15.8545,15.8545,15.8463,15.8463,180489.0
2020-01-02 13:40:00,19.27,19.28,19.26,19.27,78546.0,15.8463,15.8545,15.8381,15.8463,78546.0
2020-01-02 13:50:00,19.27,19.27,19.26,19.26,46965.0,15.8463,15.8463,15.8381,15.8381,46965.0
2020-01-02 14:00:00,19.26,19.27,19.26,19.27,34665.0,15.8381,15.8463,15.8381,15.8463,34665.0
2020-01-02 14:10:00,19.27,19.28,19.27,19.27,31947.0,15.8463,15.8545,15.8463,15.8463,31947.0
2020-01-02 14:20:00,19.28,19.29,19.27,19.28,65712.0,15.8545,15.8627,15.8463,15.8545,65712.0
2020-01-02 14:30:00,19.28,19.29,19.28,19.28,161370.0,15.8545,15.8627,15.8545,15.8545,161370.0
2020-01-02 14:40:00,19.28,19.3,19.28,19.3,174918.0,15.8545,15.871,15.8545,15.871,174918.0
2020-01-02 14:50:00,19.3,19.3,19.3,19.3,52899.0,15.871,15.871,15.871,15.871,52899.0
2020-01-02 15:00:00,19.3,19.31,19.3,19.3,70335.0,15.871,15.8792,15.871,15.871,70335.0
2020-01-02 15:10:00,19.3,19.31,19.3,19.3,69480.0,15.871,15.8792,15.871,15.871,69480.0
2020-01-02 15:20:00,19.3,19.31,19.3,19.31,60906.0,15.871,15.8792,15.871,15.8792,60906.0
2020-01-02 15:30:00,19.31,19.32,19.31,19.32,115287.0,15.8792,15.8874,15.8792,15.8874,115287.0
2020-01-02 15:40:00,19.32,19.33,19.31,19.32,92052.0,15.8874,15.8956,15.8792,15.8874,92052.0
2020-01-02 15:50:00,19.33,19.36,19.33,19.36,128397.0,15.8956,15.9203,15.8956,15.9203,128397.0
2020-01-03 09:30:00,19.19,19.24,19.17,19.22,306279.0,15.7805,15.8216,15.7641,15.8052,306279.0
2020-01-03 09:40:00,19.23,19.25,19.21,19.24,69660.0,15.8134,15.8298,15.7969,15.8216,69660.0
2020-01-03 09:50:00,19.24,19.25,19.22,19.24,58947.0,15.8216,15.8298,15.8052,15.8216,58947.0
2020-01-03 10:00:00,19.23,19.23,19.19,19.21,110403.0,15.8134,15.8134,15.7805,15.7969,110403.0
2020-01-03 10:10:00,19.21,19.23,19.2,19.2,63114.0,15.7969,15.8134,15.7887,15.7887,63114.0
2020-01-03 10:20:00,19.2,19.22,19.18,19.22,77763.0,15.7887,15.8052,15.7723,15.8052,77763.0
2020-01-03 10:30:00,19.22,19.22,19.2,19.22,34410.0,15.8052,15.8052,15.7887,15.8052,34410.0
2020-01-03 10:40:00,19.22,19.24,19.21,19.21,77646.0,15.8052,15.8216,15.7969,15.7969,77646.0
2020-01-03 10:50:00,19.21,19.21,19.2,19.21,47844.0,15.7969,15.7969,15.7887,15.7969,47844.0
2020-01-03 11:00:00,19.21,19.21,19.19,19.19,56868.0,15.7969,15.7969,15.7805,15.7805,56868.0
2020-01-03 11:10:00,19.19,19.21,19.19,19.21,61908.0,15.7805,15.7969,15.7805,15.7969,61908.0
2020-01-03 11:20:00,19.21,19.22,19.21,19.21,39531.0,15.7969,15.8052,15.7969,15.7969,39531.0
2020-01-03 11:30:00,19.21,19.24,19.21,19.23,174834.0,15.7969,15.8216,15.7969,15.8134,174834.0
2020-01-03 11:40:00,19.23,19.24,19.23,19.24,64533.0,15.8134,15.8216,15.8134,15.8216,64533.0
2020-01-03 11:50:00,19.24,19.25,19.23,19.24,39852.0,15.8216,15.8298,15.8134,15.8216,39852.0
2020-01-03 12:00:00,19.24,19.27,19.24,19.26,27531.0,15.8216,15.8463,15.8216,15.8381,27531.0
2020-01-03 12:10:00,19.26,19.26,19.25,19.25,32931.0,15.8381,15.8381,15.8298,15.8298,32931.0
2020-01-03 12:20:00,19.25,19.26,19.24,19.25,42063.0,15.8298,15.8381,15.8216,15.8298,42063.0
2020-01-03 12:30:00,19.25,19.26,19.25,19.26,44154.0,15.8298,15.8381,15.8298,15.8381,44154.0
2020-01-03 12:40:00,19.26,19.27,19.26,19.26,23982.0,15.8381,15.8463,15.8381,15.8381,23982.0
2020-01-03 12:50:00,19.27,19.27,19.26,19.26,53337.0,15.8463,15.8463,15.8381,15.8381,53337.0
2020-01-03 13:00:00,19.26,19.27,19.26,19.27,99036.0,15.8381,15.8463,15.8381,15.8463,99036.0
2020-01-03 13:10:00,19.27,19.27,19.25,19.26,112365.0,15.8463,15.8463,15.8298,15.8381,112365.0
2020-01-03 13:20:00,19.25,19.27,19.25,19.27,27726.0,15.8298,15.8463,15.8298,15.8463,27726.0
2020-01-03 13:30:00,19.27,19.27,19.21,19.23,77265.0,15.8463,15.8463,15.7969,15.8134,77265.0
2020-01-03 13:40:00,19.24,19.25,19.23,19.25,26868.0,15.8216,15.8298,15.8134,15.8298,26868.0
2020-01-03 13:50:00,19.25,19.25,19.24,19.24,45150.0,15.8298,15.8298,15.8216,15.8216,45150.0
2020-01-03 14:00:00,19.24,19.25,19.23,19.24,65577.0,15.8216,15.8298,15.8134,15.8216,65577.0
2020-01-03 14:10:00,19.23,19.24,19.23,19.24,33171.0,15.8134,15.8216,15.8134,15.8216,33171.0
2020-01-03 14:20:00,19.24,19.24,19.24,19.24,31866.0,15.8216,15.8216,15.8216,15.8216,31866.0
2020-01-03 14:30:00,19.24,19.25,19.24,19.25,76845.0,15.8216,15.8298,15.8216,15.8298,76845.0
2020-01-03 14:40:00,19.25,19.26,19.24,19.25,44724.0,15.8298,15.8381,15.8216,15.8298,44724.0
2020-01-03 14:50:00,19.25,19.27,19.25,19.26,134253.0,15.8298,15.8463,15.8298,15.8381,134253.0
2020-01-03 15:00:00,19.26,19.28,19.26,19.27,71712.0,15.8381,15.8545,15.8381,15.8463,71712.0
2020-01-03 15:10:00,19.27,19.27,19.25,19.26,55179.0,15.8463,15.8463,15.8298,15.8381,55179.0
2020-01-03 15:20:00,19.26,19.26,19.24,19.24,81126.0,15.8381,15.8381,15.8216,15.8216,81126.0
2020-01-03 15:30:00,19.24,19.24,19.22,19.22,52140.0,15.8216,15.8216,15.8052,15.8052,52140.0
2020-01-03 15:40:00,19.22,19.24,19.22,19.23,91014.0,15.8052,15.8216,15.8052,15.8134,91014.0
2020-01-03 15:50:00,19.23,19.26,19.23,19.23,216813.0,15.8134,15.8381,15.8134,15.8134,216813.0
2020-01-06 09:30:00,19.12,19.17,19.12,19.15,242544.0,15.7229,15.7641,15.7229,15.7476,242544.0
2020-01-06 09:40:00,19.15,19.16,19.14,19.15,62487.0,15.7476,15.7558,15.7394,15.7476,62487.0
2020-01-06 09:50:00,19.15,19.16,19.13,19.14,44757.0,15.7476,15.7558,15.7312,15.7394,44757.0
2020-01-06 10:00:00,19.14,19.15,19.13,19.15,55080.0,15.7394,15.7476,15.7312,15.7476,55080.0
2020-01-06 10:10:00,19.15,19.16,19.15,19.16,43665.0,15.7476,15.7558,15.7476,15.7558,43665.0
2020-01-06 10:20:00,19.16,19.16,19.15,19.16,44757.0,15.7558,15.7558,15.7476,15.7558,44757.0
2020-01-06 10:30:00,19.16,19.16,19.15,19.16,32109.0,15.7558,15.7558,15.7476,15.7558,32109.0
2020-01-06 10:40:00,19.16,19.18,19.15,19.18,64008.0,15.7558,15.7723,15.7476,15.7723,64008.0
2020-01-06 10:50:00,19.17,19.17,19.16,19.16,46740.0,15.7641,15.7641,15.7558,15.7558,46740.0
2020-01-06 11:00:00,19.16,19.17,19.15,19.16,34650.0,15.7558,15.7641,15.7476,15.7558,34650.0
2020-01-06 11:10:00,19.16,19.18,19.16,19.18,18834.0,15.7558,15.7723,15.7558,15.7723,18834.0
2020-01-06 11:20:00,19.17,19.17,19.16,19.17,16323.0,15.7641,15.7641,15.7558,15.7641,16323.0
2020-01-06 11:30:00,19.17,19.18,19.17,19.17,23055.0,15.7641,15.7723,15.7641,15.7641,23055.0
2020-01-06 11:40:00,19.17,19.18,19.17,19.17,16398.0,15.7641,15.7723,15.7641,15.7641,16398.0
2020-01-06 11:50:00,19.17,19.17,19.16,19.17,9300.0,15.7641,15.7641,15.7558,15.7641,9300.0
2020-01-06 12:00:00,19.17,19.18,19.16,19.18,23268.0,15.7641,15.7723,15.7558,15.7723,23268.0
2020-01-06 12:10:00,19.18,19.19,19.17,19.18,16062.0,15.7723,15.7805,15.7641,15.7723,16062.0
2020-01-06 12:20:00,19.18,19.18,19.17,19.17,35634.0,15.7723,15.7723,15.7641,15.7641,35634.0
2020-01-06 12:30:00,19.17,19.18,19.17,19.18,228099.0,15.7641,15.7723,15.7641,15.7723,228099.0
2020-01-06 12:40:00,19.17,19.19,19.17,19.18,55197.0,15.7641,15.7805,15.7641,15.7723,55197.0
2020-01-06 12:50:00,19.18,19.18,19.17,19.17,32586.0,15.7723,15.7723,15.7641,15.7641,32586.0
2020-01-06 13:00:00,19.17,19.19,19.17,19.18,36624.0,15.7641,15.7805,15.7641,15.7723,36624.0
2020-01-06 13:10:00,19.18,19.19,19.18,19.19,21495.0,15.7723,15.7805,15.7723,15.7805,21495.0
2020-01-06 13:20:00,19.19,19.19,19.19,19.19,37920.0,15.7805,15.7805,15.7805,15.7805,37920.0
2020-01-06 13:30:00,19.19,19.19,19.18,19.18,41580.0,15.7805,15.7805,15.7723,15.7723,41580.0
2020-01-06 13:40:00,19.18,19.19,19.18,19.19,45378.0,15.7723,15.7805,15.7723,15.7805,45378.0
2020-01-06 13:50:00,19.19,19.19,19.18,19.18,76734.0,15.7805,15.7805,15.7723,15.7723,76734.0
2020-01-06 14:00:00,19.18,19.19,19.17,19.18,18630.0,15.7723,15.7805,15.7641,15.7723,18630.0
2020-01-06 14:10:00,19.18,19.2,19.18,19.2,181194.0,15.7723,15.7887,15.7723,15.7887,181194.0
2020-01-06 14:20:00,19.2,19.2,19.19,19.19,58386.0,15.7887,15.7887,15.7805,15.7805,58386.0
2020-01-06 14:30:00,19.19,19.19,19.18,19.18,43875.0,15.7805,15.7805,15.7723,15.7723,43875.0
2020-01-06 14:40:00,19.18,19.19,19.18,19.18,88983.0,15.7723,15.7805,15.7723,15.7723,88983.0
2020-01-06 14:50:00,19.18,19.19,19.18,19.18,37404.0,15.7723,15.7805,15.7723,15.7723,37404.0
2020-01-06 15:00:00,19.18,19.19,19.18,19.18,30885.0,15.7723,15.7805,15.7723,15.7723,30885.0
2020-01-06 15:10:00,19.19,19.2,19.18,19.2,72138.0,15.7805,15.7887,15.7723,15.7887,72138.0
2020-01-06 15:20:00,19.19,19.2,19.19,19.19,25041.0,15.7805,15.7887,15.7805,15.7805,25041.0
2020-01-06 15:30:00,19.19,19.19,19.18,19.19,63690.0,15.7805,15.7805,15.7723,15.7805,63690.0
2020-01-06 15:40:00,19.19,19.2,19.19,19.2,69159.0,15.7805,15.7887,15.7805,15.7887,69159.0
2020-01-06 15:50:00,19.2,19.22,19.2,19.21,155589.0,15.7887,15.8052,15.7887,15.7969,155589.0
2020-01-07 09:30:00,19.19,19.19,19.15,19.17,146592.0,15.7805,15.7805,15.7476,15.7641,146592.0
2020-01-07 09:40:00,19.17,19.17,19.16,19.17,44862.0,15.7641,15.7641,15.7558,15.7641,44862.0
2020-01-07 09:50:00,19.17,19.18,19.17,19.17,39876.0,15.7641,15.7723,15.7641,15.7641,39876.0
2020-01-07 10:00:00,19.18,19.19,19.17,19.19,35016.0,15.7723,15.7805,15.7641,15.7805,35016.0
2020-01-07 10:10:00,19.19,19.2,19.18,19.2,21024.0,15.7805,15.7887,15.7723,15.7887,21024.0
2020-01-07 10:20:00,19.2,19.21,19.19,19.2,18384.0,15.7887,15.7969,15.7805,15.7887,18384.0
2020-01-07 10:30:00,19.21,19.22,19.19,19.2,48162.0,15.7969,15.8052,15.7805,15.7887,48162.0
2020-01-07 10:40:00,19.2,19.21,19.19,19.21,50517.0,15.7887,15.7969,15.7805,15.7969,50517.0
2020-01-07 10:50:00,19.21,19.22,19.2,19.22,25032.0,15.7969,15.8052,15.7887,15.8052,25032.0
2020-01-07 11:00:00,19.22,19.23,19.21,19.22,37188.0,15.8052,15.8134,15.7969,15.8052,37188.0
2020-01-07 11:10:00,19.22,19.23,19.22,19.22,20916.0,15.8052,15.8134,15.8052,15.8052,20916.0
2020-01-07 11:20:00,19.22,19.23,19.21,19.22,29625.0,15.8052,15.8134,15.7969,15.8052,29625.0
2020-01-07 11:30:00,19.22,19.22,19.19,19.2,46692.0,15.8052,15.8052,15.7805,15.7887,46692.0
2020-01-07 11:40:00,19.2,19.2,19.18,19.18,24393.0,15.7887,15.7887,15.7723,15.7723,24393.0
2020-01-07 11:50:00,19.18,19.18,19.17,19.18,20973.0,15.7723,15.7723,15.7641,15.7723,20973.0
2020-01-07 12:00:00,19.17,19.18,19.17,19.17,25737.0,15.7641,15.7723,15.7641,15.7641,25737.0
2020-01-07 12:10:00,19.17,19.17,19.16,19.17,45450.0,15.7641,15.7641,15.7558,15.7641,45450.0
2020-01-07 12:20:00,19.18,19.18,19.17,19.17,128898.0,15.7723,15.7723,15.7641,15.7641,128898.0
2020-01-07 12:30:00,19.17,19.17,19.16,19.17,76752.0,15.7641,15.7641,15.7558,15.7641,76752.0
2020-01-07 12:40:00,19.16,19.17,19.16,19.16,39537.0,15.7558,15.7641,15.7558,15.7558,39537.0
2020-01-07 12:50:00,19.17,19.18,19.16,19.17,134880.0,15.7641,15.7723,15.7558,15.7641,134880.0
2020-01-07 13:00:00,19.18,19.18,19.18,19.18,19122.0,15.7723,15.7723,15.7723,15.7723,19122.0
2020-01-07 13:10:00,19.18,19.19,19.18,19.19,16557.0,15.7723,15.7805,15.7723,15.7805,16557.0
2020-01-07 13:20:00,19.19,19.19,19.19,19.19,16623.0,15.7805,15.7805,15.7805,15.7805,16623.0
2020-01-07 13:30:00,19.19,19.19,19.18,19.18,19278.0,15.7805,15.7805,15.7723,15.7723,19278.0
2020-01-07 13:40:00,19.18,19.18,19.17,19.18,37719.0,15.7723,15.7723,15.7641,15.7723,37719.0
2020-01-07 13:50:00,19.18,19.19,19.17,19.19,23370.0,15.7723,15.7805,15.7641,15.7805,23370.0
2020-01-07 14:00:00,19.19,19.19,19.18,19.19,14865.0,15.7805,15.7805,15.7723,15.7805,14865.0
2020-01-07 14:10:00,19.18,19.19,19.17,19.18,56400.0,15.7723,15.7805,15.7641,15.7723,56400.0
2020-01-07 14:20:00,19.18,19.19,19.18,19.19,308988.0,15.7723,15.7805,15.7723,15.7805,308988.0
2020-01-07 14:30:00,19.19,19.2,19.18,19.18,51159.0,15.7805,15.7887,15.7723,15.7723,51159.0
2020-01-07 14:40:00,19.18,19.19,19.18,19.19,23172.0,15.7723,15.7805,15.7723,15.7805,23172.0
2020-01-07 14:50:00,19.18,19.2,19.18,19.2,36282.0,15.7723,15.7887,15.7723,15.7887,36282.0
2020-01-07 15:00:00,19.2,19.2,19.19,19.2,35955.0,15.7887,15.7887,15.7805,15.7887,35955.0
2020-01-07 15:10:00,19.2,19.22,19.2,19.22,41760.0,15.7887,15.8052,15.7887,15.8052,41760.0
2020-01-07 15:20:00,19.22,19.22,19.21,19.21,112821.0,15.8052,15.8052,15.7969,15.7969,112821.0
2020-01-07 15:30:00,19.21,19.21,19.19,19.19,58380.0,15.7969,15.7969,15.7805,15.7805,58380.0
2020-01-07 15:40:00,19.2,19.2,19.19,19.19,73086.0,15.7887,15.7887,15.7805,15.7805,73086.0
2020-01-07 15:50:00,19.19,19.19,19.18,19.19,137880.0,15.7805,15.7805,15.7723,15.7805,137880.0
2020-01-08 09:30:00,19.18,19.23,19.18,19.22,130989.0,15.7723,15.8134,15.7723,15.8052,130989.0
2020-01-08 09:40:00,19.22,19.23,19.22,19.22,39681.0,15.8052,15.8134,15.8052,15.8052,39681.0
2020-01-08 09:50:00,19.22,19.25,19.21,19.24,45753.0,15.8052,15.8298,15.7969,15.8216,45753.0
2020-01-08 10:00:00,19.24,19.25,19.23,19.24,63639.0,15.8216,15.8298,15.8134,15.8216,63639.0
2020-01-08 10:10:00,19.24,19.25,19.23,19.23,279672.0,15.8216,15.8298,15.8134,15.8134,279672.0
2020-01-08 10:20:00,19.23,19.23,19.21,19.21,43374.0,15.8134,15.8134,15.7969,15.7969,43374.0
2020-01-08 10:30:00,19.21,19.22,19.2,19.21,40509.0,15.7969,15.8052,15.7887,15.7969,40509.0
2020-01-08 10:40:00,19.22,19.22,19.19,19.19,53691.0,15.8052,15.8052,15.7805,15.7805,53691.0
2020-01-08 10:50:00,19.2,19.21,19.19,19.21,45867.0,15.7887,15.7969,15.7805,15.7969,45867.0
2020-01-08 11:00:00,19.21,19.22,19.21,19.22,27684.0,15.7969,15.8052,15.7969,15.8052,27684.0
2020-01-08 11:10:00,19.22,19.23,19.22,19.23,9636.0,15.8052,15.8134,15.8052,15.8134,9636.0
2020-01-08 11:20:00,19.23,19.26,19.21,19.26,65598.0,15.8134,15.8381,15.7969,15.8381,65598.0
2020-01-08 11:30:00,19.25,19.27,19.22,19.27,108945.0,15.8298,15.8463,15.8052,15.8463,108945.0
2020-01-08 11:40:00,19.27,19.31,19.27,19.31,66564.0,15.8463,15.8792,15.8463,15.8792,66564.0
2020-01-08 11:50:00,19.31,19.32,19.3,19.3,94167.0,15.8792,15.8874,15.871,15.871,94167.0
2020-01-08 12:00:00,19.3,19.31,19.3,19.31,38496.0,15.871,15.8792,15.871,15.8792,38496.0
2020-01-08 12:10:00,19.3,19.31,19.29,19.3,44814.0,15.871,15.8792,15.8627,15.871,44814.0
2020-01-08 12:20:00,19.3,19.31,19.3,19.3,72459.0,15.871,15.8792,15.871,15.871,72459.0
2020-01-08 12:30:00,19.3,19.31,19.29,19.29,54216.0,15.871,15.8792,15.8627,15.8627,54216.0
2020-01-08 12:40:00,19.29,19.3,19.29,19.3,57210.0,15.8627,15.871,15.8627,15.871,57210.0
2020-01-08 12:50:00,19.3,19.3,19.29,19.29,33396.0,15.871,15.871,15.8627,15.8627,33396.0
2020-01-08 13:00:00,19.29,19.29,19.28,19.28,157371.0,15.8627,15.8627,15.8545,15.8545,157371.0
2020-01-08 13:10:00,19.28,19.29,19.28,19.28,113106.0,15.8545,15.8627,15.8545,15.8545,113106.0
2020-01-08 13:20:00,19.28,19.29,19.28,19.29,25257.0,15.8545,15.8627,15.8545,15.8627,25257.0
2020-01-08 13:30:00,19.29,19.29,19.28,19.29,34149.0,15.8627,15.8627,15.8545,15.8627,34149.0
2020-01-08 13:40:00,19.29,19.29,19.28,19.29,32136.0,15.8627,15.8627,15.8545,15.8627,32136.0
2020-01-08 13:50:00,19.28,19.29,19.27,19.27,59841.0,15.8545,15.8627,15.8463,15.8463,59841.0
2020-01-08 14:00:00,19.27,19.29,19.27,19.28,60903.0,15.8463,15.8627,15.8463,15.8545,60903.0
2020-01-08 14:10:00,19.28,19.29,19.28,19.28,25725.0,15.8545,15.8627,15.8545,15.8545,25725.0
2020-01-08 14:20:00,19.28,19.28,19.28,19.28,28632.0,15.8545,15.8545,15.8545,15.8545,28632.0
2020-01-08 14:30:00,19.28,19.29,19.28,19.28,50601.0,15.8545,15.8627,15.8545,15.8545,50601.0
2020-01-08 14:40:00,19.28,19.29,19.28,19.29,28470.0,15.8545,15.8627,15.8545,15.8627,28470.0
2020-01-08 14:50:00,19.29,19.3,19.29,19.3,40422.0,15.8627,15.871,15.8627,15.871,40422.0
2020-01-08 15:00:00,19.3,19.32,19.3,19.31,100785.0,15.871,15.8874,15.871,15.8792,100785.0
2020-01-08 15:10:00,19.31,19.32,19.31,19.31,40806.0,15.8792,15.8874,15.8792,15.8792,40806.0
2020-01-08 15:20:00,19.31,19.32,19.31,19.32,56313.0,15.8792,15.8874,15.8792,15.8874,56313.0
2020-01-08 15:30:00,19.32,19.32,19.31,19.31,50835.0,15.8874,15.8874,15.8792,15.8792,50835.0
2020-01-08 15:40:00,19.31,19.31,19.27,19.27,239430.0,15.8792,15.8792,15.8463,15.8463,239430.0
2020-01-08 15:50:00,19.27,19.29,19.24,19.24,360366.0,15.8463,15.8627,15.8216,15.8216,360366.0
2020-01-09 09:30:00,19.31,19.33,19.29,19.3,189228.0,15.8792,15.8956,15.8627,15.871,189228.0
2020-01-09 09:40:00,19.3,19.32,19.3,19.32,60978.0,15.871,15.8874,15.871,15.8874,60978.0
2020-01-09 09:50:00,19.33,19.33,19.32,19.32,42417.0,15.8956,15.8956,15.8874,15.8874,42417.0
2020-01-09 10:00:00,19.33,19.33,19.31,19.33,124320.0,15.8956,15.8956,15.8792,15.8956,124320.0
2020-01-09 10:10:00,19.33,19.34,19.33,19.34,126531.0,15.8956,15.9038,15.8956,15.9038,126531.0
2020-01-09 10:20:00,19.34,19.35,19.33,19.35,85197.0,15.9038,15.9121,15.8956,15.9121,85197.0
2020-01-09 10:30:00,19.35,19.37,19.35,19.37,22422.0,15.9121,15.9285,15.9121,15.9285,22422.0
2020-01-09 10:40:00,19.37,19.38,19.36,19.38,29109.0,15.9285,15.9367,15.9203,15.9367,29109.0
2020-01-09 10:50:00,19.37,19.37,19.36,19.37,33003.0,15.9285,15.9285,15.9203,15.9285,33003.0
2020-01-09 11:00:00,19.37,19.38,19.36,19.36,41730.0,15.9285,15.9367,15.9203,15.9203,41730.0
2020-01-09 11:10:00,19.36,19.36,19.35,19.35,51198.0,15.9203,15.9203,15.9121,15.9121,51198.0
2020-01-09 11:20:00,19.35,19.35,19.33,19.34,85398.0,15.9121,15.9121,15.8956,15.9038,85398.0
2020-01-09 11:30:00,19.34,19.35,19.34,19.35,80070.0,15.9038,15.9121,15.9038,15.9121,80070.0
2020-01-09 11:40:00,19.35,19.35,19.34,19.34,42018.0,15.9121,15.9121,15.9038,15.9038,42018.0
2020-01-09 11:50:00,19.35,19.35,19.34,19.35,31089.0,15.9121,15.9121,15.9038,15.9121,31089.0
2020-01-09 12:00:00,19.35,19.36,19.35,19.35,87756.0,15.9121,15.9203,15.9121,15.9121,87756.0
2020-01-09 12:10:00,19.35,19.35,19.34,19.35,41121.0,15.9121,15.9121,15.9038,15.9121,41121.0
2020-01-09 12:20:00,19.35,19.35,19.33,19.33,58299.0,15.9121,15.9121,15.8956,15.8956,58299.0
2020-01-09 12:30:00,19.33,19.33,19.32,19.32,50127.0,15.8956,15.8956,15.8874,15.8874,50127.0
2020-01-09 12:40:00,19.32,19.33,19.32,19.33,45813.0,15.8874,15.8956,15.8874,15.8956,45813.0
2020-01-09 12:50:00,19.33,19.34,19.33,19.34,37899.0,15.8956,15.9038,15.8956,15.9038,37899.0
2020-01-09 13:00:00,19.34,19.34,19.33,19.34,37359.0,15.9038,15.9038,15.8956,15.9038,37359.0
2020-01-09 13:10:00,19.34,19.34,19.32,19.32,94758.0,15.9038,15.9038,15.8874,15.8874,94758.0
2020-01-09 13:20:00,19.32,19.33,19.31,19.33,111870.0,15.8874,15.8956,15.8792,15.8956,111870.0
2020-01-09 13:30:00,19.33,19.33,19.33,19.33,73716.0,15.8956,15.8956,15.8956,15.8956,73716.0
2020-01-09 13:40:00,19.33,19.34,19.33,19.34,31050.0,15.8956,15.9038,15.8956,15.9038,31050.0
2020-01-09 13:50:00,19.34,19.35,19.34,19.34,103836.0,15.9038,15.9121,15.9038,15.9038,103836.0
2020-01-09 14:00:00,19.34,19.36,19.34,19.35,192636.0,15.9038,15.9203,15.9038,15.9121,192636.0
2020-01-09 14:10:00,19.35,19.36,19.35,19.36,60177.0,15.9121,15.9203,15.9121,15.9203,60177.0
2020-01-09 14:20:00,19.36,19.36,19.35,19.36,112413.0,15.9203,15.9203,15.9121,15.9203,112413.0
2020-01-09 14:30:00,19.36,19.38,19.36,19.38,85881.0,15.9203,15.9367,15.9203,15.9367,85881.0
2020-01-09 14:40:00,19.38,19.38,19.36,19.37,76920.0,15.9367,15.9367,15.9203,15.9285,76920.0
2020-01-09 14:50:00,19.37,19.37,19.36,19.37,145416.0,15.9285,15.9285,15.9203,15.9285,145416.0
2020-01-09 15:00:00,19.37,19.37,19.36,19.36,19149.0,15.9285,15.9285,15.9203,15.9203,19149.0
2020-01-09 15:10:00,19.37,19.37,19.36,19.36,251082.0,15.9285,15.9285,15.9203,15.9203,251082.0
2020-01-09 15:20:00,19.36,19.36,19.35,19.36,75210.0,15.9203,15.9203,15.9121,15.9203,75210.0
2020-01-09 15:30:00,19.36,19.37,19.36,19.36,79053.0,15.9203,15.9285,15.9203,15.9203,79053.0
2020-01-09 15:40:00,19.36,19.37,19.35,19.36,74931.0,15.9203,15.9285,15.9121,15.9203,74931.0
2020-01-09 15:50:00,19.36,19.38,19.36,19.37,160812.0,15.9203,15.9367,15.9203,15.9285,160812.0
2020-01-10 09:30:00,19.42,19.42,19.39,19.4,164580.0,15.9696,15.9696,15.945,15.9532,164580.0
2020-01-10 09:40:00,19.4,19.43,19.4,19.43,46080.0,15.9532,15.9779,15.9532,15.9779,46080.0
2020-01-10 09:50:00,19.42,19.43,19.41,19.43,35817.0,15.9696,15.9779,15.9614,15.9779,35817.0
2020-01-10 10:00:00,19.43,19.46,19.43,19.45,53298.0,15.9779,16.0025,15.9779,15.9943,53298.0
2020-01-10 10:10:00,19.45,19.45,19.43,19.44,122901.0,15.9943,15.9943,15.9779,15.9861,122901.0
2020-01-10 10:20:00,19.43,19.44,19.42,19.43,51366.0,15.9779,15.9861,15.9696,15.9779,51366.0
2020-01-10 10:30:00,19.43,19.43,19.42,19.42,27768.0,15.9779,15.9779,15.9696,15.9696,27768.0
2020-01-10 10:40:00,19.43,19.44,19.42,19.42,48549.0,15.9779,15.9861,15.9696,15.9696,48549.0
2020-01-10 10:50:00,19.42,19.43,19.41,19.43,35313.0,15.9696,15.9779,15.9614,15.9779,35313.0
2020-01-10 11:00:00,19.43,19.43,19.42,19.43,40539.0,15.9779,15.9779,15.9696,15.9779,40539.0
2020-01-10 11:10:00,19.43,19.43,19.42,19.42,33642.0,15.9779,15.9779,15.9696,15.9696,33642.0
2020-01-10 11:20:00,19.42,19.42,19.39,19.39,33768.0,15.9696,15.9696,15.945,15.945,33768.0
2020-01-10 11:30:00,19.39,19.4,19.38,19.4,78918.0,15.945,15.9532,15.9367,15.9532,78918.0
2020-01-10 11:40:00,19.4,19.4,19.37,19.37,52776.0,15.9532,15.9532,15.9285,15.9285,52776.0
2020-01-10 11:50:00,19.37,19.38,19.37,19.38,35133.0,15.9285,15.9367,15.9285,15.9367,35133.0
2020-01-10 12:00:00,19.37,19.38,19.36,19.36,42339.0,15.9285,15.9367,15.9203,15.9203,42339.0
2020-01-10 12:10:00,19.36,19.36,19.35,19.36,203532.0,15.9203,15.9203,15.9121,15.9203,203532.0
2020-01-10 12:20:00,19.36,19.38,19.36,19.37,26238.0,15.9203,15.9367,15.9203,15.9285,26238.0
2020-01-10 12:30:00,19.38,19.38,19.37,19.38,50091.0,15.9367,15.9367,15.9285,15.9367,50091.0
2020-01-10 12:40:00,19.38,19.39,19.38,19.39,41040.0,15.9367,15.945,15.9367,15.945,41040.0
2020-01-10 12:50:00,19.39,19.39,19.38,19.38,39813.0,15.945,15.945,15.9367,15.9367,39813.0
2020-01-10 13:00:00,19.38,19.4,19.38,19.4,51525.0,15.9367,15.9532,15.9367,15.9532,51525.0
2020-01-10 13:10:00,19.4,19.41,19.39,19.4,26424.0,15.9532,15.9614,15.945,15.9532,26424.0
2020-01-10 13:20:00,19.4,19.4,19.39,19.4,38799.0,15.9532,15.9532,15.945,15.9532,38799.0
2020-01-10 13:30:00,19.4,19.41,19.4,19.4,17583.0,15.9532,15.9614,15.9532,15.9532,17583.0
2020-01-10 13:40:00,19.4,19.41,19.4,19.41,35820.0,15.9532,15.9614,15.9532,15.9614,35820.0
2020-01-10 13:50:00,19.41,19.41,19.4,19.4,18681.0,15.9614,15.9614,15.9532,15.9532,18681.0
2020-01-10 14:00:00,19.4,19.4,19.39,19.39,21606.0,15.9532,15.9532,15.945,15.945,21606.0
2020-01-10 14:10:00,19.39,19.39,19.38,19.39,45081.0,15.945,15.945,15.9367,15.945,45081.0
2020-01-10 14:20:00,19.39,19.39,19.38,19.38,32988.0,15.945,15.945,15.9367,15.9367,32988.0
2020-01-10 14:30:00,19.38,19.38,19.37,19.37,68256.0,15.9367,15.9367,15.9285,15.9285,68256.0
2020-01-10 14:40:00,19.37,19.37,19.36,19.37,110928.0,15.9285,15.9285,15.9203,15.9285,110928.0
2020-01-10 14:50:00,19.37,19.38,19.37,19.37,88809.0,15.9285,15.9367,15.9285,15.9285,88809.0
2020-01-10 15:00:00,19.37,19.37,19.35,19.35,85626.0,15.9285,15.9285,15.9121,15.9121,85626.0
2020-01-10 15:10:00,19.35,19.35,19.34,19.34,41046.0,15.9121,15.9121,15.9038,15.9038,41046.0
2020-01-10 15:20:00,19.34,19.35,19.34,19.35,39165.0,15.9038,15.9121,15.9038,15.9121,39165.0
2020-01-10 15:30:00,19.35,19.35,19.32,19.33,61065.0,15.9121,15.9121,15.8874,15.8956,61065.0
2020-01-10 15:40:00,19.32,19.33,19.31,19.32,127044.0,15.8874,15.8956,15.8792,15.8874,127044.0
2020-01-10 15:50:00,19.33,19.34,19.33,19.34,110109.0,15.8956,15.9038,15.8956,15.9038,110109.0
2020-01-13 09:30:00,19.38,19.38,19.34,19.37,292380.0,15.9367,15.9367,15.9038,15.9285,292380.0
2020-01-13 09:40:00,19.37,19.41,19.35,19.4,127587.0,15.9285,15.9614,15.9121,15.9532,127587.0
2020-01-13 09:50:00,19.4,19.42,19.4,19.42,71373.0,15.9532,15.9696,15.9532,15.9696,71373.0
2020-01-13 10:00:00,19.42,19.42,19.41,19.41,59637.0,15.9696,15.9696,15.9614,15.9614,59637.0
2020-01-13 10:10:00,19.41,19.42,19.4,19.4,77037.0,15.9614,15.9696,15.9532,15.9532,77037.0
2020-01-13 10:20:00,19.4,19.42,19.4,19.42,67329.0,15.9532,15.9696,15.9532,15.9696,67329.0
2020-01-13 10:30:00,19.42,19.42,19.4,19.41,46353.0,15.9696,15.9696,15.9532,15.9614,46353.0
2020-01-13 10:40:00,19.41,19.43,19.41,19.43,28140.0,15.9614,15.9779,15.9614,15.9779,28140.0
2020-01-13 10:50:00,19.43,19.44,19.43,19.44,54648.0,15.9779,15.9861,15.9779,15.9861,54648.0
2020-01-13 11:00:00,19.44,19.45,19.44,19.44,53535.0,15.9861,15.9943,15.9861,15.9861,53535.0
2020-01-13 11:10:00,19.44,19.45,19.43,19.45,39336.0,15.9861,15.9943,15.9779,15.9943,39336.0
2020-01-13 11:20:00,19.44,19.46,19.43,19.44,111429.0,15.9861,16.0025,15.9779,15.9861,111429.0
2020-01-13 11:30:00,19.45,19.45,19.43,19.45,26679.0,15.9943,15.9943,15.9779,15.9943,26679.0
2020-01-13 11:40:00,19.45,19.45,19.44,19.45,21867.0,15.9943,15.9943,15.9861,15.9943,21867.0
2020-01-13 11:50:00,19.46,19.46,19.45,19.46,34089.0,16.0025,16.0025,15.9943,16.0025,34089.0
2020-01-13 12:00:00,19.46,19.46,19.45,19.46,58272.0,16.0025,16.0025,15.9943,16.0025,58272.0
2020-01-13 12:10:00,19.46,19.47,19.46,19.47,72810.0,16.0025,16.0108,16.0025,16.0108,72810.0
2020-01-13 12:20:00,19.47,19.47,19.46,19.46,65676.0,16.0108,16.0108,16.0025,16.0025,65676.0
2020-01-13 12:30:00,19.46,19.46,19.45,19.45,34875.0,16.0025,16.0025,15.9943,15.9943,34875.0
2020-01-13 12:40:00,19.45,19.45,19.44,19.45,33045.0,15.9943,15.9943,15.9861,15.9943,33045.0
2020-01-13 12:50:00,19.44,19.44,19.44,19.44,56307.0,15.9861,15.9861,15.9861,15.9861,56307.0
2020-01-13 13:00:00,19.44,19.44,19.43,19.44,46701.0,15.9861,15.9861,15.9779,15.9861,46701.0
2020-01-13 13:10:00,19.44,19.44,19.44,19.44,20463.0,15.9861,15.9861,15.9861,15.9861,20463.0
2020-01-13 13:20:00,19.44,19.45,19.44,19.44,110034.0,15.9861,15.9943,15.9861,15.9861,110034.0
2020-01-13 13:30:00,19.44,19.44,19.43,19.44,127935.0,15.9861,15.9861,15.9779,15.9861,127935.0
2020-01-13 13:40:00,19.44,19.44,19.44,19.44,67293.0,15.9861,15.9861,15.9861,15.9861,67293.0
2020-01-13 13:50:00,19.44,19.45,19.44,19.44,42105.0,15.9861,15.9943,15.9861,15.9861,42105.0
2020-01-13 14:00:00,19.44,19.45,19.43,19.45,126483.0,15.9861,15.9943,15.9779,15.9943,126483.0
2020-01-13 14:10:00,19.44,19.45,19.44,19.44,56172.0,15.9861,15.9943,15.9861,15.9861,56172.0
2020-01-13 14:20:00,19.44,19.44,19.44,19.44,44145.0,15.9861,15.9861,15.9861,15.9861,44145.0
2020-01-13 14:30:00,19.44,19.45,19.44,19.45,31059.0,15.9861,15.9943,15.9861,15.9943,31059.0
2020-01-13 14:40:00,19.45,19.45,19.44,19.44,786831.0,15.9943,15.9943,15.9861,15.9861,786831.0
2020-01-13 14:50:00,19.45,19.45,19.44,19.45,85449.0,15.9943,15.9943,15.9861,15.9943,85449.0
2020-01-13 15:00:00,19.45,19.45,19.44,19.45,39399.0,15.9943,15.9943,15.9861,15.9943,39399.0
2020-01-13 15:10:00,19.45,19.45,19.44,19.45,46914.0,15.9943,15.9943,15.9861,15.9943,46914.0
2020-01-13 15:20:00,19.44,19.45,19.43,19.43,51306.0,15.9861,15.9943,15.9779,15.9779,51306.0
2020-01-13 15:30:00,19.44,19.44,19.43,19.44,39132.0,15.9861,15.9861,15.9779,15.9861,39132.0
2020-01-13 15:40:00,19.45,19.45,19.44,19.44,55908.0,15.9943,15.9943,15.9861,15.9861,55908.0
2020-01-13 15:50:00,19.45,19.47,19.45,19.47,285990.0,15.9943,16.0108,15.9943,16.0108,285990.0
2020-01-14 09:30:00,19.46,19.48,19.44,19.46,186918.0,16.0025,16.019,15.9861,16.0025,186918.0
2020-01-14 09:40:00,19.46,19.46,19.45,19.45,37743.0,16.0025,16.0025,15.9943,15.9943,37743.0
2020-01-14 09:50:00,19.45,19.45,19.43,19.44,42984.0,15.9943,15.9943,15.9779,15.9861,42984.0
2020-01-14 10:00:00,19.44,19.45,19.43,19.44,72978.0,15.9861,15.9943,15.9779,15.9861,72978.0
2020-01-14 10:10:00,19.44,19.45,19.43,19.44,34269.0,15.9861,15.9943,15.9779,15.9861,34269.0
2020-01-14 10:20:00,19.43,19.44,19.42,19.44,37491.0,15.9779,15.9861,15.9696,15.9861,37491.0
2020-01-14 10:30:00,19.44,19.46,19.44,19.46,23100.0,15.9861,16.0025,15.9861,16.0025,23100.0
2020-01-14 10:40:00,19.46,19.47,19.46,19.47,29790.0,16.0025,16.0108,16.0025,16.0108,29790.0
2020-01-14 10:50:00,19.47,19.47,19.45,19.47,49866.0,16.0108,16.0108,15.9943,16.0108,49866.0
2020-01-14 11:00:00,19.47,19.48,19.47,19.48,19047.0,16.0108,16.019,16.0108,16.019,19047.0
2020-01-14 11:10:00,19.48,19.49,19.48,19.48,62232.0,16.019,16.0272,16.019,16.019,62232.0
2020-01-14 11:20:00,19.48,19.48,19.48,19.48,47259.0,16.019,16.019,16.019,16.019,47259.0
2020-01-14 11:30:00,19.48,19.49,19.48,19.48,30906.0,16.019,16.0272,16.019,16.019,30906.0
2020-01-14 11:40:00,19.48,19.48,19.47,19.48,32991.0,16.019,16.019,16.0108,16.019,32991.0
2020-01-14 11:50:00,19.48,19.49,19.48,19.49,35001.0,16.019,16.0272,16.019,16.0272,35001.0
2020-01-14 12:00:00,19.49,19.5,19.48,19.49,33927.0,16.0272,16.0354,16.019,16.0272,33927.0
2020-01-14 12:10:00,19.49,19.49,19.49,19.49,24063.0,16.0272,16.0272,16.0272,16.0272,24063.0
2020-01-14 12:20:00,19.49,19.5,19.49,19.5,67845.0,16.0272,16.0354,16.0272,16.0354,67845.0
2020-01-14 12:30:00,19.5,19.51,19.5,19.51,52170.0,16.0354,16.0436,16.0354,16.0436,52170.0
2020-01-14 12:40:00,19.51,19.52,19.51,19.52,32706.0,16.0436,16.0519,16.0436,16.0519,32706.0
2020-01-14 12:50:00,19.52,19.52,19.51,19.52,35700.0,16.0519,16.0519,16.0436,16.0519,35700.0
2020-01-14 13:00:00,19.52,19.52,19.52,19.52,27294.0,16.0519,16.0519,16.0519,16.0519,27294.0
2020-01-14 13:10:00,19.52,19.52,19.51,19.52,37416.0,16.0519,16.0519,16.0436,16.0519,37416.0
2020-01-14 13:20:00,19.52,19.53,19.52,19.52,71067.0,16.0519,16.0601,16.0519,16.0519,71067.0
2020-01-14 13:30:00,19.52,19.53,19.46,19.5,197634.0,16.0519,16.0601,16.0025,16.0354,197634.0
2020-01-14 13:40:00,19.51,19.51,19.46,19.48,69324.0,16.0436,16.0436,16.0025,16.019,69324.0
2020-01-14 13:50:00,19.48,19.49,19.47,19.48,49284.0,16.019,16.0272,16.0108,16.019,49284.0
2020-01-14 14:00:00,19.47,19.48,19.45,19.45,198528.0,16.0108,16.019,15.9943,15.9943,198528.0
2020-01-14 14:10:00,19.45,19.46,19.43,19.45,39978.0,15.9943,16.0025,15.9779,15.9943,39978.0
2020-01-14 14:20:00,19.45,19.47,19.44,19.47,48015.0,15.9943,16.0108,15.9861,16.0108,48015.0
2020-01-14 14:30:00,19.47,19.49,19.47,19.48,75963.0,16.0108,16.0272,16.0108,16.019,75963.0
2020-01-14 14:40:00,19.49,19.49,19.48,19.49,210294.0,16.0272,16.0272,16.019,16.0272,210294.0
2020-01-14 14:50:00,19.49,19.49,19.47,19.47,92520.0,16.0272,16.0272,16.0108,16.0108,92520.0
2020-01-14 15:00:00,19.48,19.48,19.46,19.46,43758.0,16.019,16.019,16.0025,16.0025,43758.0
2020-01-14 15:10:00,19.46,19.47,19.45,19.46,47520.0,16.0025,16.0108,15.9943,16.0025,47520.0
2020-01-14 15:20:00,19.46,19.47,19.44,19.45,64830.0,16.0025,16.0108,15.9861,15.9943,64830.0
2020-01-14 15:30:00,19.44,19.46,19.44,19.45,55632.0,15.9861,16.0025,15.9861,15.9943,55632.0
2020-01-14 15:40:00,19.46,19.47,19.45,19.46,113043.0,16.0025,16.0108,15.9943,16.0025,113043.0
2020-01-14 15:50:00,19.46,19.48,19.44,19.47,90957.0,16.0025,16.019,15.9861,16.0108,90957.0
2020-01-15 09:30:00,19.46,19.49,19.44,19.48,187524.0,16.0025,16.0272,15.9861,16.019,187524.0
2020-01-15 09:40:00,19.48,19.51,19.48,19.51,47436.0,16.019,16.0436,16.019,16.0436,47436.0
2020-01-15 09:50:00,19.51,19.53,19.51,19.53,57540.0,16.0436,16.0601,16.0436,16.0601,57540.0
2020-01-15 10:00:00,19.53,19.54,19.53,19.53,59040.0,16.0601,16.0683,16.0601,16.0601,59040.0
2020-01-15 10:10:00,19.53,19.54,19.51,19.51,50112.0,16.0601,16.0683,16.0436,16.0436,50112.0
2020-01-15 10:20:00,19.51,19.51,19.5,19.51,49029.0,16.0436,16.0436,16.0354,16.0436,49029.0
2020-01-15 10:30:00,19.51,19.52,19.5,19.52,42510.0,16.0436,16.0519,16.0354,16.0519,42510.0
2020-01-15 10:40:00,19.51,19.52,19.51,19.52,22515.0,16.0436,16.0519,16.0436,16.0519,22515.0
2020-01-15 10:50:00,19.52,19.53,19.51,19.53,45108.0,16.0519,16.0601,16.0436,16.0601,45108.0
2020-01-15 11:00:00,19.53,19.54,19.53,19.53,47586.0,16.0601,16.0683,16.0601,16.0601,47586.0
2020-01-15 11:10:00,19.52,19.53,19.51,19.53,37698.0,16.0519,16.0601,16.0436,16.0601,37698.0
2020-01-15 11:20:00,19.53,19.54,19.52,19.52,27843.0,16.0601,16.0683,16.0519,16.0519,27843.0
2020-01-15 11:30:00,19.53,19.55,19.52,19.55,61239.0,16.0601,16.0765,16.0519,16.0765,61239.0
2020-01-15 11:40:00,19.55,19.56,19.55,19.55,34656.0,16.0765,16.0848,16.0765,16.0765,34656.0
2020-01-15 11:50:00,19.56,19.56,19.53,19.53,228135.0,16.0848,16.0848,16.0601,16.0601,228135.0
2020-01-15 12:00:00,19.53,19.53,19.52,19.53,38766.0,16.0601,16.0601,16.0519,16.0601,38766.0
2020-01-15 12:10:00,19.53,19.53,19.52,19.52,158067.0,16.0601,16.0601,16.0519,16.0519,158067.0
2020-01-15 12:20:00,19.52,19.53,19.52,19.52,31272.0,16.0519,16.0601,16.0519,16.0519,31272.0
2020-01-15 12:30:00,19.52,19.53,19.51,19.53,37533.0,16.0519,16.0601,16.0436,16.0601,37533.0
2020-01-15 12:40:00,19.53,19.53,19.51,19.51,42423.0,16.0601,16.0601,16.0436,16.0436,42423.0
2020-01-15 12:50:00,19.51,19.51,19.48,19.49,38604.0,16.0436,16.0436,16.019,16.0272,38604.0
2020-01-15 13:00:00,19.48,19.49,19.47,19.48,82518.0,16.019,16.0272,16.0108,16.019,82518.0
2020-01-15 13:10:00,19.48,19.48,19.47,19.48,57726.0,16.019,16.019,16.0108,16.019,57726.0
2020-01-15 13:20:00,19.48,19.48,19.47,19.48,39333.0,16.019,16.019,16.0108,16.019,39333.0
2020-01-15 13:30:00,19.48,19.48,19.46,19.48,46602.0,16.019,16.019,16.0025,16.019,46602.0
2020-01-15 13:40:00,19.48,19.48,19.48,19.48,59403.0,16.019,16.019,16.019,16.019,59403.0
2020-01-15 13:50:00,19.48,19.49,19.46,19.47,46884.0,16.019,16.0272,16.0025,16.0108,46884.0
2020-01-15 14:00:00,19.47,19.48,19.47,19.48,36027.0,16.0108,16.019,16.0108,16.019,36027.0
2020-01-15 14:10:00,19.49,19.5,19.49,19.5,43317.0,16.0272,16.0354,16.0272,16.0354,43317.0
2020-01-15 14:20:00,19.5,19.52,19.5,19.52,54288.0,16.0354,16.0519,16.0354,16.0519,54288.0
2020-01-15 14:30:00,19.52,19.52,19.51,19.52,106836.0,16.0519,16.0519,16.0436,16.0519,106836.0
2020-01-15 14:40:00,19.52,19.52,19.51,19.51,36180.0,16.0519,16.0519,16.0436,16.0436,36180.0
2020-01-15 14:50:00,19.51,19.52,19.5,19.5,22512.0,16.0436,16.0519,16.0354,16.0354,22512.0
2020-01-15 15:00:00,19.5,19.5,19.48,19.48,60336.0,16.0354,16.0354,16.019,16.019,60336.0
2020-01-15 15:10:00,19.48,19.49,19.47,19.48,29079.0,16.019,16.0272,16.0108,16.019,29079.0
2020-01-15 15:20:00,19.48,19.48,19.46,19.47,92082.0,16.019,16.019,16.0025,16.0108,92082.0
2020-01-15 15:30:00,19.47,19.47,19.45,19.47,108129.0,16.0108,16.0108,15.9943,16.0108,108129.0
2020-01-15 15:40:00,19.47,19.49,19.46,19.49,123264.0,16.0108,16.0272,16.0025,16.0272,123264.0
2020-01-15 15:50:00,19.49,19.5,19.49,19.5,302613.0,16.0272,16.0354,16.0272,16.0354,302613.0
2020-01-16 09:30:00,19.58,19.6,19.56,19.6,162405.0,16.1012,16.1177,16.0848,16.1177,162405.0
2020-01-16 09:40:00,19.6,19.61,19.58,19.58,52872.0,16.1177,16.1259,16.1012,16.1012,52872.0
2020-01-16 09:50:00,19.58,19.59,19.58,19.58,32349.0,16.1012,16.1094,16.1012,16.1012,32349.0
2020-01-16 10:00:00,19.59,19.59,19.58,19.59,46941.0,16.1094,16.1094,16.1012,16.1094,46941.0
2020-01-16 10:10:00,19.59,19.6,19.59,19.59,104229.0,16.1094,16.1177,16.1094,16.1094,104229.0
2020-01-16 10:20:00,19.59,19.61,19.58,19.6,55332.0,16.1094,16.1259,16.1012,16.1177,55332.0
2020-01-16 10:30:00,19.61,19.61,19.59,19.6,461559.0,16.1259,16.1259,16.1094,16.1177,461559.0
2020-01-16 10:40:00,19.61,19.61,19.6,19.6,62628.0,16.1259,16.1259,16.1177,16.1177,62628.0
2020-01-16 10:50:00,19.6,19.61,19.59,19.6,74889.0,16.1177,16.1259,16.1094,16.1177,74889.0
2020-01-16 11:00:00,19.61,19.61,19.6,19.61,37923.0,16.1259,16.1259,16.1177,16.1259,37923.0
2020-01-16 11:10:00,19.61,19.61,19.59,19.6,42879.0,16.1259,16.1259,16.1094,16.1177,42879.0
2020-01-16 11:20:00,19.6,19.61,19.59,19.6,75768.0,16.1177,16.1259,16.1094,16.1177,75768.0
2020-01-16 11:30:00,19.6,19.61,19.6,19.61,264282.0,16.1177,16.1259,16.1177,16.1259,264282.0
2020-01-16 11:40:00,19.61,19.61,19.6,19.61,36612.0,16.1259,16.1259,16.1177,16.1259,36612.0
2020-01-16 11:50:00,19.61,19.62,19.6,19.61,30834.0,16.1259,16.1341,16.1177,16.1259,30834.0
2020-01-16 12:00:00,19.61,19.62,19.61,19.61,23715.0,16.1259,16.1341,16.1259,16.1259,23715.0
2020-01-16 12:10:00,19.61,19.62,19.61,19.61,25326.0,16.1259,16.1341,16.1259,16.1259,25326.0
2020-01-16 12:20:00,19.61,19.61,19.6,19.61,18012.0,16.1259,16.1259,16.1177,16.1259,18012.0
2020-01-16 12:30:00,19.61,19.62,19.6,19.62,32763.0,16.1259,16.1341,16.1177,16.1341,32763.0
2020-01-16 12:40:00,19.62,19.62,19.61,19.61,17055.0,16.1341,16.1341,16.1259,16.1259,17055.0
2020-01-16 12:50:00,19.61,19.61,19.6,19.6,51648.0,16.1259,16.1259,16.1177,16.1177,51648.0
2020-01-16 13:00:00,19.6,19.61,19.6,19.61,32022.0,16.1177,16.1259,16.1177,16.1259,32022.0
2020-01-16 13:10:00,19.61,19.61,19.6,19.6,117492.0,16.1259,16.1259,16.1177,16.1177,117492.0
2020-01-16 13:20:00,19.6,19.6,19.59,19.6,56352.0,16.1177,16.1177,16.1094,16.1177,56352.0
2020-01-16 13:30:00,19.6,19.61,19.59,19.61,92940.0,16.1177,16.1259,16.1094,16.1259,92940.0
2020-01-16 13:40:00,19.6,19.61,19.6,19.6,52914.0,16.1177,16.1259,16.1177,16.1177,52914.0
2020-01-16 13:50:00,19.6,19.61,19.6,19.6,23526.0,16.1177,16.1259,16.1177,16.1177,23526.0
2020-01-16 14:00:00,19.6,19.6,19.6,19.6,34155.0,16.1177,16.1177,16.1177,16.1177,34155.0
2020-01-16 14:10:00,19.6,19.6,19.6,19.6,41835.0,16.1177,16.1177,16.1177,16.1177,41835.0
2020-01-16 14:20:00,19.6,19.6,19.59,19.59,33252.0,16.1177,16.1177,16.1094,16.1094,33252.0
2020-01-16 14:30:00,19.6,19.6,19.59,19.59,49230.0,16.1177,16.1177,16.1094,16.1094,49230.0
2020-01-16 14:40:00,19.59,19.59,19.58,19.59,38259.0,16.1094,16.1094,16.1012,16.1094,38259.0
2020-01-16 14:50:00,19.59,19.6,19.59,19.6,95487.0,16.1094,16.1177,16.1094,16.1177,95487.0
2020-01-16 15:00:00,19.6,19.61,19.59,19.61,83226.0,16.1177,16.1259,16.1094,16.1259,83226.0
2020-01-16 15:10:00,19.61,19.61,19.6,19.61,125469.0,16.1259,16.1259,16.1177,16.1259,125469.0
2020-01-16 15:20:00,19.61,19.61,19.61,19.61,57933.0,16.1259,16.1259,16.1259,16.1259,57933.0
2020-01-16 15:30:00,19.61,19.63,19.61,19.63,73863.0,16.1259,16.1423,16.1259,16.1423,73863.0
2020-01-16 15:40:00,19.63,19.63,19.62,19.63,50199.0,16.1423,16.1423,16.1341,16.1423,50199.0
2020-01-16 15:50:00,19.63,19.65,19.63,19.64,201183.0,16.1423,16.1588,16.1423,16.1505,201183.0
2020-01-17 09:30:00,19.68,19.7,19.67,19.7,277629.0,16.1834,16.1999,16.1752,16.1999,277629.0
2020-01-17 09:40:00,19.69,19.72,19.69,19.72,51060.0,16.1917,16.2163,16.1917,16.2163,51060.0
2020-01-17 09:50:00,19.72,19.73,19.7,19.71,163077.0,16.2163,16.2246,16.1999,16.2081,163077.0
2020-01-17 10:00:00,19.71,19.72,19.7,19.71,101709.0,16.2081,16.2163,16.1999,16.2081,101709.0
2020-01-17 10:10:00,19.71,19.72,19.7,19.72,86730.0,16.2081,16.2163,16.1999,16.2163,86730.0
2020-01-17 10:20:00,19.72,19.74,19.72,19.74,62082.0,16.2163,16.2328,16.2163,16.2328,62082.0
2020-01-17 10:30:00,19.74,19.74,19.71,19.72,42537.0,16.2328,16.2328,16.2081,16.2163,42537.0
2020-01-17 10:40:00,19.72,19.72,19.71,19.71,56619.0,16.2163,16.2163,16.2081,16.2081,56619.0
2020-01-17 10:50:00,19.71,19.71,19.7,19.71,56337.0,16.2081,16.2081,16.1999,16.2081,56337.0
2020-01-17 11:00:00,19.71,19.72,19.7,19.71,89700.0,16.2081,16.2163,16.1999,16.2081,89700.0
2020-01-17 11:10:00,19.71,19.71,19.68,19.69,65319.0,16.2081,16.2081,16.1834,16.1917,65319.0
2020-01-17 11:20:00,19.69,19.69,19.68,19.69,30282.0,16.1917,16.1917,16.1834,16.1917,30282.0
2020-01-17 11:30:00,19.69,19.71,19.69,19.71,50313.0,16.1917,16.2081,16.1917,16.2081,50313.0
2020-01-17 11:40:00,19.71,19.71,19.7,19.71,58071.0,16.2081,16.2081,16.1999,16.2081,58071.0
2020-01-17 11:50:00,19.71,19.71,19.71,19.71,13659.0,16.2081,16.2081,16.2081,16.2081,13659.0
2020-01-17 12:00:00,19.71,19.72,19.71,19.71,40800.0,16.2081,16.2163,16.2081,16.2081,40800.0
2020-01-17 12:10:00,19.71,19.72,19.71,19.72,48210.0,16.2081,16.2163,16.2081,16.2163,48210.0
2020-01-17 12:20:00,19.72,19.72,19.71,19.72,33276.0,16.2163,16.2163,16.2081,16.2163,33276.0
2020-01-17 12:30:00,19.72,19.72,19.71,19.72,48783.0,16.2163,16.2163,16.2081,16.2163,48783.0
2020-01-17 12:40:00,19.72,19.72,19.71,19.71,76326.0,16.2163,16.2163,16.2081,16.2081,76326.0
2020-01-17 12:50:00,19.71,19.72,19.71,19.72,56388.0,16.2081,16.2163,16.2081,16.2163,56388.0
2020-01-17 13:00:00,19.71,19.73,19.71,19.72,52020.0,16.2081,16.2246,16.2081,16.2163,52020.0
2020-01-17 13:10:00,19.73,19.73,19.72,19.73,41808.0,16.2246,16.2246,16.2163,16.2246,41808.0
2020-01-17 13:20:00,19.73,19.73,19.72,19.72,117969.0,16.2246,16.2246,16.2163,16.2163,117969.0
2020-01-17 13:30:00,19.72,19.73,19.72,19.72,49266.0,16.2163,16.2246,16.2163,16.2163,49266.0
2020-01-17 13:40:00,19.72,19.72,19.71,19.72,31533.0,16.2163,16.2163,16.2081,16.2163,31533.0
2020-01-17 13:50:00,19.72,19.72,19.72,19.72,185586.0,16.2163,16.2163,16.2163,16.2163,185586.0
2020-01-17 14:00:00,19.72,19.72,19.72,19.72,23109.0,16.2163,16.2163,16.2163,16.2163,23109.0
2020-01-17 14:10:00,19.72,19.72,19.71,19.72,35565.0,16.2163,16.2163,16.2081,16.2163,35565.0
2020-01-17 14:20:00,19.72,19.72,19.71,19.71,32292.0,16.2163,16.2163,16.2081,16.2081,32292.0
2020-01-17 14:30:00,19.72,19.72,19.71,19.72,81312.0,16.2163,16.2163,16.2081,16.2163,81312.0
2020-01-17 14:40:00,19.72,19.72,19.71,19.71,68133.0,16.2163,16.2163,16.2081,16.2081,68133.0
2020-01-17 14:50:00,19.71,19.72,19.71,19.72,35256.0,16.2081,16.2163,16.2081,16.2163,35256.0
2020-01-17 15:00:00,19.72,19.72,19.7,19.7,74832.0,16.2163,16.2163,16.1999,16.1999,74832.0
2020-01-17 15:10:00,19.71,19.71,19.7,19.7,69339.0,16.2081,16.2081,16.1999,16.1999,69339.0
2020-01-17 15:20:00,19.7,19.71,19.7,19.71,34476.0,16.1999,16.2081,16.1999,16.2081,34476.0
2020-01-17 15:30:00,19.71,19.72,19.7,19.7,71445.0,16.2081,16.2163,16.1999,16.1999,71445.0
2020-01-17 15:40:00,19.7,19.71,19.7,19.71,103512.0,16.1999,16.2081,16.1999,16.2081,103512.0
2020-01-17 15:50:00,19.71,19.73,19.71,19.72,202800.0,16.2081,16.2246,16.2081,16.2163,202800.0
2020-01-21 09:30:00,19.68,19.7,19.67,19.67,581916.0,16.1834,16.1999,16.1752,16.1752,581916.0
2020-01-21 09:40:00,19.68,19.68,19.65,19.65,106038.0,16.1834,16.1834,16.1588,16.1588,106038.0
2020-01-21 09:50:00,19.66,19.66,19.64,19.64,141813.0,16.167,16.167,16.1505,16.1505,141813.0
2020-01-21 10:00:00,19.64,19.65,19.63,19.64,139236.0,16.1505,16.1588,16.1423,16.1505,139236.0
2020-01-21 10:10:00,19.63,19.63,19.6,19.6,105570.0,16.1423,16.1423,16.1177,16.1177,105570.0
2020-01-21 10:20:00,19.6,19.62,19.59,19.62,65949.0,16.1177,16.1341,16.1094,16.1341,65949.0
2020-01-21 10:30:00,19.62,19.63,19.62,19.62,66159.0,16.1341,16.1423,16.1341,16.1341,66159.0
2020-01-21 10:40:00,19.62,19.63,19.62,19.63,86328.0,16.1341,16.1423,16.1341,16.1423,86328.0
2020-01-21 10:50:00,19.63,19.64,19.62,19.63,65781.0,16.1423,16.1505,16.1341,16.1423,65781.0
2020-01-21 11:00:00,19.62,19.64,19.62,19.63,56046.0,16.1341,16.1505,16.1341,16.1423,56046.0
2020-01-21 11:10:00,19.63,19.65,19.63,19.64,66693.0,16.1423,16.1588,16.1423,16.1505,66693.0
2020-01-21 11:20:00,19.65,19.66,19.64,19.66,31338.0,16.1588,16.167,16.1505,16.167,31338.0
2020-01-21 11:30:00,19.65,19.67,19.65,19.67,51552.0,16.1588,16.1752,16.1588,16.1752,51552.0
2020-01-21 11:40:00,19.67,19.69,19.67,19.69,46710.0,16.1752,16.1917,16.1752,16.1917,46710.0
2020-01-21 11:50:00,19.68,19.7,19.68,19.69,46938.0,16.1834,16.1999,16.1834,16.1917,46938.0
2020-01-21 12:00:00,19.69,19.7,19.69,19.7,55782.0,16.1917,16.1999,16.1917,16.1999,55782.0
2020-01-21 12:10:00,19.7,19.7,19.69,19.69,29886.0,16.1999,16.1999,16.1917,16.1917,29886.0
2020-01-21 12:20:00,19.69,19.7,19.69,19.7,24165.0,16.1917,16.1999,16.1917,16.1999,24165.0
2020-01-21 12:30:00,19.7,19.71,19.69,19.71,186300.0,16.1999,16.2081,16.1917,16.2081,186300.0
2020-01-21 12:40:00,19.71,19.71,19.7,19.7,17343.0,16.2081,16.2081,16.1999,16.1999,17343.0
2020-01-21 12:50:00,19.7,19.7,19.7,19.7,29124.0,16.1999,16.1999,16.1999,16.1999,29124.0
2020-01-21 13:00:00,19.7,19.7,19.69,19.7,33795.0,16.1999,16.1999,16.1917,16.1999,33795.0
2020-01-21 13:10:00,19.7,19.7,19.68,19.68,41370.0,16.1999,16.1999,16.1834,16.1834,41370.0
2020-01-21 13:20:00,19.68,19.68,19.67,19.67,47184.0,16.1834,16.1834,16.1752,16.1752,47184.0
2020-01-21 13:30:00,19.67,19.68,19.66,19.66,45072.0,16.1752,16.1834,16.167,16.167,45072.0
2020-01-21 13:40:00,19.66,19.67,19.66,19.66,46572.0,16.167,16.1752,16.167,16.167,46572.0
2020-01-21 13:50:00,19.66,19.67,19.65,19.65,42462.0,16.167,16.1752,16.1588,16.1588,42462.0
2020-01-21 14:00:00,19.65,19.66,19.64,19.66,34230.0,16.1588,16.167,16.1505,16.167,34230.0
2020-01-21 14:10:00,19.66,19.68,19.66,19.67,89439.0,16.167,16.1834,16.167,16.1752,89439.0
2020-01-21 14:20:00,19.67,19.67,19.66,19.66,135705.0,16.1752,16.1752,16.167,16.167,135705.0
2020-01-21 14:30:00,19.66,19.67,19.65,19.67,95724.0,16.167,16.1752,16.1588,16.1752,95724.0
2020-01-21 14:40:00,19.67,19.67,19.66,19.66,43173.0,16.1752,16.1752,16.167,16.167,43173.0
2020-01-21 14:50:00,19.66,19.68,19.66,19.68,51318.0,16.167,16.1834,16.167,16.1834,51318.0
2020-01-21 15:00:00,19.68,19.69,19.67,19.69,77874.0,16.1834,16.1917,16.1752,16.1917,77874.0
2020-01-21 15:10:00,19.69,19.69,19.68,19.68,54468.0,16.1917,16.1917,16.1834,16.1834,54468.0
2020-01-21 15:20:00,19.68,19.68,19.66,19.67,72111.0,16.1834,16.1834,16.167,16.1752,72111.0
2020-01-21 15:30:00,19.67,19.68,19.65,19.66,136608.0,16.1752,16.1834,16.1588,16.167,136608.0
2020-01-21 15:40:00,19.66,19.66,19.64,19.64,78330.0,16.167,16.167,16.1505,16.1505,78330.0
2020-01-21 15:50:00,19.64,19.65,19.64,19.65,166737.0,16.1505,16.1588,16.1505,16.1588,166737.0
2020-01-22 09:30:00,19.73,19.77,19.73,19.77,212550.0,16.2246,16.2574,16.2246,16.2574,212550.0
2020-01-22 09:40:00,19.77,19.79,19.76,19.79,106155.0,16.2574,16.2739,16.2492,16.2739,106155.0
2020-01-22 09:50:00,19.79,19.79,19.77,19.78,147135.0,16.2739,16.2739,16.2574,16.2657,147135.0
2020-01-22 10:00:00,19.78,19.79,19.76,19.78,50916.0,16.2657,16.2739,16.2492,16.2657,50916.0
2020-01-22 10:10:00,19.78,19.79,19.77,19.78,56559.0,16.2657,16.2739,16.2574,16.2657,56559.0
2020-01-22 10:20:00,19.78,19.8,19.78,19.79,81315.0,16.2657,16.2821,16.2657,16.2739,81315.0
2020-01-22 10:30:00,19.79,19.8,19.79,19.8,72282.0,16.2739,16.2821,16.2739,16.2821,72282.0
2020-01-22 10:40:00,19.8,19.81,19.79,19.8,60927.0,16.2821,16.2903,16.2739,16.2821,60927.0
2020-01-22 10:50:00,19.79,19.8,19.77,19.78,84015.0,16.2739,16.2821,16.2574,16.2657,84015.0
2020-01-22 11:00:00,19.78,19.78,19.77,19.78,42933.0,16.2657,16.2657,16.2574,16.2657,42933.0
2020-01-22 11:10:00,19.78,19.78,19.75,19.77,78534.0,16.2657,16.2657,16.241,16.2574,78534.0
2020-01-22 11:20:00,19.77,19.78,19.76,19.78,53058.0,16.2574,16.2657,16.2492,16.2657,53058.0
2020-01-22 11:30:00,19.78,19.78,19.78,19.78,31248.0,16.2657,16.2657,16.2657,16.2657,31248.0
2020-01-22 11:40:00,19.78,19.78,19.77,19.78,33477.0,16.2657,16.2657,16.2574,16.2657,33477.0
2020-01-22 11:50:00,19.77,19.78,19.76,19.77,51225.0,16.2574,16.2657,16.2492,16.2574,51225.0
2020-01-22 12:00:00,19.77,19.77,19.76,19.77,81933.0,16.2574,16.2574,16.2492,16.2574,81933.0
2020-01-22 12:10:00,19.77,19.77,19.76,19.76,140982.0,16.2574,16.2574,16.2492,16.2492,140982.0
2020-01-22 12:20:00,19.76,19.76,19.74,19.74,58308.0,16.2492,16.2492,16.2328,16.2328,58308.0
2020-01-22 12:30:00,19.75,19.76,19.75,19.75,92280.0,16.241,16.2492,16.241,16.241,92280.0
2020-01-22 12:40:00,19.76,19.76,19.75,19.76,42555.0,16.2492,16.2492,16.241,16.2492,42555.0
2020-01-22 12:50:00,19.76,19.77,19.76,19.77,41616.0,16.2492,16.2574,16.2492,16.2574,41616.0
2020-01-22 13:00:00,19.77,19.77,19.76,19.76,42468.0,16.2574,16.2574,16.2492,16.2492,42468.0
2020-01-22 13:10:00,19.76,19.78,19.76,19.78,28509.0,16.2492,16.2657,16.2492,16.2657,28509.0
2020-01-22 13:20:00,19.78,19.78,19.77,19.78,11049.0,16.2657,16.2657,16.2574,16.2657,11049.0
2020-01-22 13:30:00,19.77,19.78,19.77,19.78,28704.0,16.2574,16.2657,16.2574,16.2657,28704.0
2020-01-22 13:40:00,19.78,19.78,19.77,19.78,35355.0,16.2657,16.2657,16.2574,16.2657,35355.0
2020-01-22 13:50:00,19.77,19.78,19.76,19.76,34383.0,16.2574,16.2657,16.2492,16.2492,34383.0
2020-01-22 14:00:00,19.76,19.77,19.76,19.76,18849.0,16.2492,16.2574,16.2492,16.2492,18849.0
2020-01-22 14:10:00,19.76,19.77,19.76,19.76,49236.0,16.2492,16.2574,16.2492,16.2492,49236.0
2020-01-22 14:20:00,19.76,19.76,19.76,19.76,42747.0,16.2492,16.2492,16.2492,16.2492,42747.0
2020-01-22 14:30:00,19.76,19.76,19.75,19.75,32757.0,16.2492,16.2492,16.241,16.241,32757.0
2020-01-22 14:40:00,19.75,19.75,19.74,19.74,25113.0,16.241,16.241,16.2328,16.2328,25113.0
2020-01-22 14:50:00,19.74,19.75,19.74,19.74,58404.0,16.2328,16.241,16.2328,16.2328,58404.0
2020-01-22 15:00:00,19.74,19.75,19.72,19.74,42129.0,16.2328,16.241,16.2163,16.2328,42129.0
2020-01-22 15:10:00,19.73,19.73,19.72,19.73,43188.0,16.2246,16.2246,16.2163,16.2246,43188.0
2020-01-22 15:20:00,19.72,19.73,19.71,19.72,59106.0,16.2163,16.2246,16.2081,16.2163,59106.0
2020-01-22 15:30:00,19.72,19.74,19.72,19.74,44622.0,16.2163,16.2328,16.2163,16.2328,44622.0
2020-01-22 15:40:00,19.73,19.74,19.72,19.74,50232.0,16.2246,16.2328,16.2163,16.2328,50232.0
2020-01-22 15:50:00,19.74,19.75,19.73,19.73,151410.0,16.2328,16.241,16.2246,16.2246,151410.0
2020-01-23 09:30:00,19.68,19.72,19.59,19.61,448563.0,16.1834,16.2163,16.1094,16.1259,448563.0
2020-01-23 09:40:00,19.61,19.63,19.61,19.63,97092.0,16.1259,16.1423,16.1259,16.1423,97092.0
2020-01-23 09:50:00,19.63,19.65,19.61,19.65,70653.0,16.1423,16.1588,16.1259,16.1588,70653.0
2020-01-23 10:00:00,19.65,19.66,19.63,19.66,168741.0,16.1588,16.167,16.1423,16.167,168741.0
2020-01-23 10:10:00,19.66,19.66,19.65,19.66,67872.0,16.167,16.167,16.1588,16.167,67872.0
2020-01-23 10:20:00,19.66,19.66,19.64,19.65,96741.0,16.167,16.167,16.1505,16.1588,96741.0
2020-01-23 10:30:00,19.66,19.67,19.66,19.67,43671.0,16.167,16.1752,16.167,16.1752,43671.0
2020-01-23 10:40:00,19.67,19.68,19.65,19.65,114555.0,16.1752,16.1834,16.1588,16.1588,114555.0
2020-01-23 10:50:00,19.64,19.65,19.63,19.65,53913.0,16.1505,16.1588,16.1423,16.1588,53913.0
2020-01-23 11:00:00,19.65,19.65,19.62,19.63,51606.0,16.1588,16.1588,16.1341,16.1423,51606.0
2020-01-23 11:10:00,19.62,19.63,19.61,19.61,55980.0,16.1341,16.1423,16.1259,16.1259,55980.0
2020-01-23 11:20:00,19.61,19.62,19.6,19.6,72834.0,16.1259,16.1341,16.1177,16.1177,72834.0
2020-01-23 11:30:00,19.61,19.64,19.61,19.63,159252.0,16.1259,16.1505,16.1259,16.1423,159252.0
2020-01-23 11:40:00,19.63,19.64,19.62,19.62,65937.0,16.1423,16.1505,16.1341,16.1341,65937.0
2020-01-23 11:50:00,19.62,19.64,19.62,19.64,47232.0,16.1341,16.1505,16.1341,16.1505,47232.0
2020-01-23 12:00:00,19.64,19.65,19.63,19.65,55971.0,16.1505,16.1588,16.1423,16.1588,55971.0
2020-01-23 12:10:00,19.65,19.67,19.65,19.66,77187.0,16.1588,16.1752,16.1588,16.167,77187.0
2020-01-23 12:20:00,19.66,19.67,19.66,19.66,47565.0,16.167,16.1752,16.167,16.167,47565.0
2020-01-23 12:30:00,19.66,19.67,19.65,19.65,39177.0,16.167,16.1752,16.1588,16.1588,39177.0
2020-01-23 12:40:00,19.65,19.66,19.64,19.65,60897.0,16.1588,16.167,16.1505,16.1588,60897.0
2020-01-23 12:50:00,19.66,19.66,19.64,19.65,34398.0,16.167,16.167,16.1505,16.1588,34398.0
2020-01-23 13:00:00,19.65,19.66,19.65,19.65,27777.0,16.1588,16.167,16.1588,16.1588,27777.0
2020-01-23 13:10:00,19.65,19.66,19.65,19.66,26688.0,16.1588,16.167,16.1588,16.167,26688.0
2020-01-23 13:20:00,19.67,19.69,19.66,19.67,32487.0,16.1752,16.1917,16.167,16.1752,32487.0
2020-01-23 13:30:00,19.67,19.68,19.67,19.68,52932.0,16.1752,16.1834,16.1752,16.1834,52932.0
2020-01-23 13:40:00,19.68,19.7,19.68,19.7,56625.0,16.1834,16.1999,16.1834,16.1999,56625.0
2020-01-23 13:50:00,19.7,19.71,19.7,19.71,50280.0,16.1999,16.2081,16.1999,16.2081,50280.0
2020-01-23 14:00:00,19.71,19.72,19.71,19.72,162048.0,16.2081,16.2163,16.2081,16.2163,162048.0
2020-01-23 14:10:00,19.72,19.73,19.71,19.73,61833.0,16.2163,16.2246,16.2081,16.2246,61833.0
2020-01-23 14:20:00,19.74,19.74,19.73,19.74,112335.0,16.2328,16.2328,16.2246,16.2328,112335.0
2020-01-23 14:30:00,19.74,19.75,19.74,19.74,28119.0,16.2328,16.241,16.2328,16.2328,28119.0
2020-01-23 14:40:00,19.74,19.75,19.73,19.74,84759.0,16.2328,16.241,16.2246,16.2328,84759.0
2020-01-23 14:50:00,19.74,19.75,19.73,19.75,44523.0,16.2328,16.241,16.2246,16.241,44523.0
2020-01-23 15:00:00,19.75,19.76,19.74,19.76,32994.0,16.241,16.2492,16.2328,16.2492,32994.0
2020-01-23 15:10:00,19.76,19.76,19.75,19.75,46080.0,16.2492,16.2492,16.241,16.241,46080.0
2020-01-23 15:20:00,19.75,19.77,19.74,19.76,104790.0,16.241,16.2574,16.2328,16.2492,104790.0
2020-01-23 15:30:00,19.76,19.77,19.75,19.75,24144.0,16.2492,16.2574,16.241,16.241,24144.0
2020-01-23 15:40:00,19.75,19.76,19.74,19.76,130977.0,16.241,16.2492,16.2328,16.2492,130977.0
2020-01-23 15:50:00,19.76,19.77,19.74,19.76,247068.0,16.2492,16.2574,16.2328,16.2492,247068.0
2020-01-24 09:30:00,19.84,19.85,19.82,19.83,208380.0,16.315,16.3232,16.2986,16.3068,208380.0
2020-01-24 09:40:00,19.83,19.83,19.79,19.79,129492.0,16.3068,16.3068,16.2739,16.2739,129492.0
2020-01-24 09:50:00,19.79,19.8,19.78,19.8,87978.0,16.2739,16.2821,16.2657,16.2821,87978.0
2020-01-24 10:00:00,19.8,19.8,19.78,19.78,62580.0,16.2821,16.2821,16.2657,16.2657,62580.0
2020-01-24 10:10:00,19.78,19.78,19.75,19.75,356997.0,16.2657,16.2657,16.241,16.241,356997.0
2020-01-24 10:20:00,19.75,19.76,19.72,19.72,89679.0,16.241,16.2492,16.2163,16.2163,89679.0
2020-01-24 10:30:00,19.72,19.74,19.72,19.73,74514.0,16.2163,16.2328,16.2163,16.2246,74514.0
2020-01-24 10:40:00,19.74,19.74,19.71,19.71,74787.0,16.2328,16.2328,16.2081,16.2081,74787.0
2020-01-24 10:50:00,19.71,19.73,19.71,19.73,61044.0,16.2081,16.2246,16.2081,16.2246,61044.0
2020-01-24 11:00:00,19.72,19.75,19.72,19.75,44757.0,16.2163,16.241,16.2163,16.241,44757.0
2020-01-24 11:10:00,19.75,19.75,19.7,19.71,33492.0,16.241,16.241,16.1999,16.2081,33492.0
2020-01-24 11:20:00,19.71,19.72,19.69,19.69,64929.0,16.2081,16.2163,16.1917,16.1917,64929.0
2020-01-24 11:30:00,19.7,19.7,19.68,19.69,35943.0,16.1999,16.1999,16.1834,16.1917,35943.0
2020-01-24 11:40:00,19.69,19.69,19.66,19.68,113592.0,16.1917,16.1917,16.167,16.1834,113592.0
2020-01-24 11:50:00,19.69,19.69,19.67,19.68,87054.0,16.1917,16.1917,16.1752,16.1834,87054.0
2020-01-24 12:00:00,19.67,19.68,19.65,19.65,81882.0,16.1752,16.1834,16.1588,16.1588,81882.0
2020-01-24 12:10:00,19.65,19.66,19.61,19.61,250578.0,16.1588,16.167,16.1259,16.1259,250578.0
2020-01-24 12:20:00,19.62,19.64,19.62,19.63,111594.0,16.1341,16.1505,16.1341,16.1423,111594.0
2020-01-24 12:30:00,19.63,19.67,19.63,19.67,280248.0,16.1423,16.1752,16.1423,16.1752,280248.0
2020-01-24 12:40:00,19.67,19.68,19.66,19.68,105354.0,16.1752,16.1834,16.167,16.1834,105354.0
2020-01-24 12:50:00,19.68,19.68,19.66,19.67,50937.0,16.1834,16.1834,16.167,16.1752,50937.0
2020-01-24 13:00:00,19.67,19.67,19.63,19.66,66438.0,16.1752,16.1752,16.1423,16.167,66438.0
2020-01-24 13:10:00,19.66,19.66,19.63,19.63,45222.0,16.167,16.167,16.1423,16.1423,45222.0
2020-01-24 13:20:00,19.63,19.64,19.62,19.62,31770.0,16.1423,16.1505,16.1341,16.1341,31770.0
2020-01-24 13:30:00,19.61,19.62,19.6,19.61,86655.0,16.1259,16.1341,16.1177,16.1259,86655.0
2020-01-24 13:40:00,19.61,19.61,19.58,19.58,72375.0,16.1259,16.1259,16.1012,16.1012,72375.0
2020-01-24 13:50:00,19.58,19.59,19.57,19.59,105855.0,16.1012,16.1094,16.093,16.1094,105855.0
2020-01-24 14:00:00,19.59,19.59,19.56,19.58,45618.0,16.1094,16.1094,16.0848,16.1012,45618.0
2020-01-24 14:10:00,19.58,19.58,19.56,19.56,56004.0,16.1012,16.1012,16.0848,16.0848,56004.0
2020-01-24 14:20:00,19.56,19.56,19.53,19.54,104811.0,16.0848,16.0848,16.0601,16.0683,104811.0
2020-01-24 14:30:00,19.55,19.57,19.54,19.55,85629.0,16.0765,16.093,16.0683,16.0765,85629.0
2020-01-24 14:40:00,19.55,19.55,19.52,19.53,101979.0,16.0765,16.0765,16.0519,16.0601,101979.0
2020-01-24 14:50:00,19.54,19.58,19.54,19.58,179340.0,16.0683,16.1012,16.0683,16.1012,179340.0
2020-01-24 15:00:00,19.58,19.6,19.57,19.59,69801.0,16.1012,16.1177,16.093,16.1094,69801.0
2020-01-24 15:10:00,19.59,19.61,19.58,19.61,112794.0,16.1094,16.1259,16.1012,16.1259,112794.0
2020-01-24 15:20:00,19.61,19.62,19.6,19.6,82329.0,16.1259,16.1341,16.1177,16.1177,82329.0
2020-01-24 15:30:00,19.6,19.61,19.56,19.56,95763.0,16.1177,16.1259,16.0848,16.0848,95763.0
2020-01-24 15:40:00,19.57,19.58,19.54,19.58,87387.0,16.093,16.1012,16.0683,16.1012,87387.0
2020-01-24 15:50:00,19.58,19.62,19.57,19.61,210588.0,16.1012,16.1341,16.093,16.1259,210588.0
2020-01-27 09:30:00,19.33,19.4,19.31,19.38,594030.0,15.8956,15.9532,15.8792,15.9367,594030.0
2020-01-27 09:40:00,19.39,19.43,19.36,19.43,139245.0,15.945,15.9779,15.9203,15.9779,139245.0
2020-01-27 09:50:00,19.43,19.44,19.4,19.42,129774.0,15.9779,15.9861,15.9532,15.9696,129774.0
2020-01-27 10:00:00,19.41,19.41,19.37,19.4,134319.0,15.9614,15.9614,15.9285,15.9532,134319.0
2020-01-27 10:10:00,19.39,19.4,19.37,19.37,118242.0,15.945,15.9532,15.9285,15.9285,118242.0
2020-01-27 10:20:00,19.37,19.43,19.37,19.43,75744.0,15.9285,15.9779,15.9285,15.9779,75744.0
2020-01-27 10:30:00,19.43,19.43,19.4,19.41,131613.0,15.9779,15.9779,15.9532,15.9614,131613.0
2020-01-27 10:40:00,19.41,19.41,19.38,19.38,47595.0,15.9614,15.9614,15.9367,15.9367,47595.0
2020-01-27 10:50:00,19.38,19.39,19.36,19.38,86451.0,15.9367,15.945,15.9203,15.9367,86451.0
2020-01-27 11:00:00,19.38,19.4,19.38,19.39,107100.0,15.9367,15.9532,15.9367,15.945,107100.0
2020-01-27 11:10:00,19.39,19.39,19.36,19.36,62505.0,15.945,15.945,15.9203,15.9203,62505.0
2020-01-27 11:20:00,19.36,19.39,19.36,19.38,88992.0,15.9203,15.945,15.9203,15.9367,88992.0
2020-01-27 11:30:00,19.37,19.41,19.36,19.4,51507.0,15.9285,15.9614,15.9203,15.9532,51507.0
2020-01-27 11:40:00,19.4,19.4,19.39,19.39,52104.0,15.9532,15.9532,15.945,15.945,52104.0
2020-01-27 11:50:00,19.39,19.4,19.39,19.39,50988.0,15.945,15.9532,15.945,15.945,50988.0
2020-01-27 12:00:00,19.39,19.41,19.39,19.41,40470.0,15.945,15.9614,15.945,15.9614,40470.0
2020-01-27 12:10:00,19.41,19.42,19.39,19.42,70803.0,15.9614,15.9696,15.945,15.9696,70803.0
2020-01-27 12:20:00,19.42,19.43,19.41,19.42,73626.0,15.9696,15.9779,15.9614,15.9696,73626.0
2020-01-27 12:30:00,19.42,19.43,19.42,19.42,34500.0,15.9696,15.9779,15.9696,15.9696,34500.0
2020-01-27 12:40:00,19.43,19.43,19.42,19.43,77655.0,15.9779,15.9779,15.9696,15.9779,77655.0
2020-01-27 12:50:00,19.43,19.43,19.41,19.42,54948.0,15.9779,15.9779,15.9614,15.9696,54948.0
2020-01-27 13:00:00,19.42,19.43,19.41,19.41,176781.0,15.9696,15.9779,15.9614,15.9614,176781.0
2020-01-27 13:10:00,19.41,19.42,19.4,19.42,135129.0,15.9614,15.9696,15.9532,15.9696,135129.0
2020-01-27 13:20:00,19.42,19.43,19.41,19.42,76782.0,15.9696,15.9779,15.9614,15.9696,76782.0
2020-01-27 13:30:00,19.42,19.43,19.42,19.43,62880.0,15.9696,15.9779,15.9696,15.9779,62880.0
2020-01-27 13:40:00,19.43,19.43,19.42,19.42,39528.0,15.9779,15.9779,15.9696,15.9696,39528.0
2020-01-27 13:50:00,19.42,19.42,19.4,19.41,53400.0,15.9696,15.9696,15.9532,15.9614,53400.0
2020-01-27 14:00:00,19.4,19.41,19.39,19.41,114885.0,15.9532,15.9614,15.945,15.9614,114885.0
2020-01-27 14:10:00,19.41,19.43,19.41,19.43,64257.0,15.9614,15.9779,15.9614,15.9779,64257.0
2020-01-27 14:20:00,19.42,19.43,19.4,19.43,67596.0,15.9696,15.9779,15.9532,15.9779,67596.0
2020-01-27 14:30:00,19.43,19.43,19.41,19.43,86784.0,15.9779,15.9779,15.9614,15.9779,86784.0
2020-01-27 14:40:00,19.43,19.43,19.4,19.4,136572.0,15.9779,15.9779,15.9532,15.9532,136572.0
2020-01-27 14:50:00,19.4,19.41,19.39,19.4,61470.0,15.9532,15.9614,15.945,15.9532,61470.0
2020-01-27 15:00:00,19.39,19.41,19.39,19.4,95880.0,15.945,15.9614,15.945,15.9532,95880.0
2020-01-27 15:10:00,19.39,19.41,19.38,19.41,93966.0,15.945,15.9614,15.9367,15.9614,93966.0
2020-01-27 15:20:00,19.41,19.42,19.4,19.4,32814.0,15.9614,15.9696,15.9532,15.9532,32814.0
2020-01-27 15:30:00,19.39,19.4,19.36,19.38,78144.0,15.945,15.9532,15.9203,15.9367,78144.0
2020-01-27 15:40:00,19.38,19.39,19.36,19.36,75465.0,15.9367,15.945,15.9203,15.9203,75465.0
2020-01-27 15:50:00,19.35,19.36,19.34,19.34,158529.0,15.9121,15.9203,15.9038,15.9038,158529.0
2020-01-28 09:30:00,19.41,19.43,19.38,19.38,166806.0,15.9614,15.9779,15.9367,15.9367,166806.0
2020-01-28 09:40:00,19.37,19.39,19.36,19.38,205053.0,15.9285,15.945,15.9203,15.9367,205053.0
2020-01-28 09:50:00,19.38,19.4,19.36,19.4,95595.0,15.9367,15.9532,15.9203,15.9532,95595.0
2020-01-28 10:00:00,19.41,19.44,19.41,19.44,64299.0,15.9614,15.9861,15.9614,15.9861,64299.0
2020-01-28 10:10:00,19.43,19.46,19.43,19.45,68433.0,15.9779,16.0025,15.9779,15.9943,68433.0
2020-01-28 10:20:00,19.45,19.48,19.45,19.46,108864.0,15.9943,16.019,15.9943,16.0025,108864.0
2020-01-28 10:30:00,19.46,19.47,19.45,19.47,76404.0,16.0025,16.0108,15.9943,16.0108,76404.0
2020-01-28 10:40:00,19.47,19.49,19.47,19.47,67920.0,16.0108,16.0272,16.0108,16.0108,67920.0
2020-01-28 10:50:00,19.47,19.48,19.47,19.47,54723.0,16.0108,16.019,16.0108,16.0108,54723.0
2020-01-28 11:00:00,19.47,19.47,19.44,19.45,147798.0,16.0108,16.0108,15.9861,15.9943,147798.0
2020-01-28 11:10:00,19.45,19.45,19.44,19.45,39654.0,15.9943,15.9943,15.9861,15.9943,39654.0
2020-01-28 11:20:00,19.45,19.47,19.44,19.47,99945.0,15.9943,16.0108,15.9861,16.0108,99945.0
2020-01-28 11:30:00,19.47,19.47,19.46,19.47,68403.0,16.0108,16.0108,16.0025,16.0108,68403.0
2020-01-28 11:40:00,19.46,19.47,19.45,19.45,50034.0,16.0025,16.0108,15.9943,15.9943,50034.0
2020-01-28 11:50:00,19.45,19.48,19.45,19.48,42372.0,15.9943,16.019,15.9943,16.019,42372.0
2020-01-28 12:00:00,19.48,19.48,19.46,19.46,32073.0,16.019,16.019,16.0025,16.0025,32073.0
2020-01-28 12:10:00,19.46,19.48,19.46,19.48,96867.0,16.0025,16.019,16.0025,16.019,96867.0
2020-01-28 12:20:00,19.48,19.49,19.48,19.48,23559.0,16.019,16.0272,16.019,16.019,23559.0
2020-01-28 12:30:00,19.48,19.48,19.47,19.47,23712.0,16.019,16.019,16.0108,16.0108,23712.0
2020-01-28 12:40:00,19.47,19.47,19.46,19.47,29685.0,16.0108,16.0108,16.0025,16.0108,29685.0
2020-01-28 12:50:00,19.47,19.48,19.46,19.47,35229.0,16.0108,16.019,16.0025,16.0108,35229.0
2020-01-28 13:00:00,19.47,19.47,19.44,19.44,45531.0,16.0108,16.0108,15.9861,15.9861,45531.0
2020-01-28 13:10:00,19.44,19.45,19.44,19.44,45864.0,15.9861,15.9943,15.9861,15.9861,45864.0
2020-01-28 13:20:00,19.45,19.45,19.44,19.45,42828.0,15.9943,15.9943,15.9861,15.9943,42828.0
2020-01-28 13:30:00,19.44,19.45,19.43,19.43,46386.0,15.9861,15.9943,15.9779,15.9779,46386.0
2020-01-28 13:40:00,19.43,19.45,19.43,19.45,74718.0,15.9779,15.9943,15.9779,15.9943,74718.0
2020-01-28 13:50:00,19.45,19.46,19.45,19.46,26508.0,15.9943,16.0025,15.9943,16.0025,26508.0
2020-01-28 14:00:00,19.46,19.47,19.46,19.46,55458.0,16.0025,16.0108,16.0025,16.0025,55458.0
2020-01-28 14:10:00,19.46,19.48,19.46,19.48,34035.0,16.0025,16.019,16.0025,16.019,34035.0
2020-01-28 14:20:00,19.48,19.49,19.47,19.47,39261.0,16.019,16.0272,16.0108,16.0108,39261.0
2020-01-28 14:30:00,19.47,19.5,19.47,19.49,48471.0,16.0108,16.0354,16.0108,16.0272,48471.0
2020-01-28 14:40:00,19.49,19.5,19.49,19.49,90228.0,16.0272,16.0354,16.0272,16.0272,90228.0
2020-01-28 14:50:00,19.49,19.49,19.48,19.48,120336.0,16.0272,16.0272,16.019,16.019,120336.0
2020-01-28 15:00:00,19.48,19.48,19.46,19.47,56670.0,16.019,16.019,16.0025,16.0108,56670.0
2020-01-28 15:10:00,19.46,19.48,19.46,19.48,69792.0,16.0025,16.019,16.0025,16.019,69792.0
2020-01-28 15:20:00,19.48,19.49,19.47,19.49,92898.0,16.019,16.0272,16.0108,16.0272,92898.0
2020-01-28 15:30:00,19.49,19.49,19.46,19.46,69906.0,16.0272,16.0272,16.0025,16.0025,69906.0
2020-01-28 15:40:00,19.46,19.47,19.46,19.47,110190.0,16.0025,16.0108,16.0025,16.0108,110190.0
2020-01-28 15:50:00,19.47,19.47,19.43,19.43,111288.0,16.0108,16.0108,15.9779,15.9779,111288.0
2020-01-29 09:30:00,19.5,19.5,19.45,19.45,288360.0,16.0354,16.0354,15.9943,15.9943,288360.0
2020-01-29 09:40:00,19.46,19.46,19.42,19.43,72114.0,16.0025,16.0025,15.9696,15.9779,72114.0
2020-01-29 09:50:00,19.42,19.44,19.4,19.4,82479.0,15.9696,15.9861,15.9532,15.9532,82479.0
2020-01-29 10:00:00,19.4,19.4,19.36,19.37,63408.0,15.9532,15.9532,15.9203,15.9285,63408.0
2020-01-29 10:10:00,19.37,19.38,19.35,19.37,47496.0,15.9285,15.9367,15.9121,15.9285,47496.0
2020-01-29 10:20:00,19.36,19.4,19.36,19.4,52302.0,15.9203,15.9532,15.9203,15.9532,52302.0
2020-01-29 10:30:00,19.39,19.41,19.39,19.4,122487.0,15.945,15.9614,15.945,15.9532,122487.0
2020-01-29 10:40:00,19.4,19.41,19.4,19.41,52497.0,15.9532,15.9614,15.9532,15.9614,52497.0
2020-01-29 10:50:00,19.41,19.43,19.41,19.42,29850.0,15.9614,15.9779,15.9614,15.9696,29850.0
2020-01-29 11:00:00,19.42,19.43,19.41,19.41,48573.0,15.9696,15.9779,15.9614,15.9614,48573.0
2020-01-29 11:10:00,19.42,19.43,19.4,19.41,60330.0,15.9696,15.9779,15.9532,15.9614,60330.0
2020-01-29 11:20:00,19.41,19.42,19.4,19.42,54606.0,15.9614,15.9696,15.9532,15.9696,54606.0
2020-01-29 11:30:00,19.42,19.42,19.4,19.4,142287.0,15.9696,15.9696,15.9532,15.9532,142287.0
2020-01-29 11:40:00,19.4,19.41,19.4,19.4,39396.0,15.9532,15.9614,15.9532,15.9532,39396.0
2020-01-29 11:50:00,19.4,19.41,19.39,19.41,36108.0,15.9532,15.9614,15.945,15.9614,36108.0
2020-01-29 12:00:00,19.41,19.41,19.4,19.41,34554.0,15.9614,15.9614,15.9532,15.9614,34554.0
2020-01-29 12:10:00,19.41,19.41,19.4,19.41,27081.0,15.9614,15.9614,15.9532,15.9614,27081.0
2020-01-29 12:20:00,19.41,19.41,19.4,19.41,142857.0,15.9614,15.9614,15.9532,15.9614,142857.0
2020-01-29 12:30:00,19.41,19.41,19.4,19.4,25893.0,15.9614,15.9614,15.9532,15.9532,25893.0
2020-01-29 12:40:00,19.4,19.4,19.39,19.39,33009.0,15.9532,15.9532,15.945,15.945,33009.0
2020-01-29 12:50:00,19.4,19.4,19.39,19.4,32820.0,15.9532,15.9532,15.945,15.9532,32820.0
2020-01-29 13:00:00,19.4,19.4,19.39,19.39,44301.0,15.9532,15.9532,15.945,15.945,44301.0
2020-01-29 13:10:00,19.39,19.41,19.39,19.41,7758.0,15.945,15.9614,15.945,15.9614,7758.0
2020-01-29 13:20:00,19.41,19.41,19.4,19.41,68544.0,15.9614,15.9614,15.9532,15.9614,68544.0
2020-01-29 13:30:00,19.41,19.41,19.41,19.41,79743.0,15.9614,15.9614,15.9614,15.9614,79743.0
2020-01-29 13:40:00,19.41,19.41,19.4,19.41,27084.0,15.9614,15.9614,15.9532,15.9614,27084.0
2020-01-29 13:50:00,19.41,19.42,19.4,19.42,38397.0,15.9614,15.9696,15.9532,15.9696,38397.0
2020-01-29 14:00:00,19.42,19.43,19.4,19.42,57405.0,15.9696,15.9779,15.9532,15.9696,57405.0
2020-01-29 14:10:00,19.42,19.42,19.41,19.42,22287.0,15.9696,15.9696,15.9614,15.9696,22287.0
2020-01-29 14:20:00,19.42,19.42,19.4,19.41,160848.0,15.9696,15.9696,15.9532,15.9614,160848.0
2020-01-29 14:30:00,19.41,19.41,19.4,19.41,93549.0,15.9614,15.9614,15.9532,15.9614,93549.0
2020-01-29 14:40:00,19.4,19.4,19.38,19.39,49257.0,15.9532,15.9532,15.9367,15.945,49257.0
2020-01-29 14:50:00,19.39,19.39,19.38,19.38,74289.0,15.945,15.945,15.9367,15.9367,74289.0
2020-01-29 15:00:00,19.37,19.37,19.34,19.37,111072.0,15.9285,15.9285,15.9038,15.9285,111072.0
2020-01-29 15:10:00,19.36,19.37,19.33,19.34,209904.0,15.9203,15.9285,15.8956,15.9038,209904.0
2020-01-29 15:20:00,19.34,19.35,19.32,19.35,145701.0,15.9038,15.9121,15.8874,15.9121,145701.0
2020-01-29 15:30:00,19.35,19.36,19.34,19.34,143157.0,15.9121,15.9203,15.9038,15.9038,143157.0
2020-01-29 15:40:00,19.34,19.34,19.32,19.33,114240.0,15.9038,15.9038,15.8874,15.8956,114240.0
2020-01-29 15:50:00,19.33,19.34,19.3,19.3,159267.0,15.8956,15.9038,15.871,15.871,159267.0
2020-01-30 09:30:00,19.17,19.21,19.15,19.2,385230.0,15.7641,15.7969,15.7476,15.7887,385230.0
2020-01-30 09:40:00,19.21,19.22,19.18,19.2,117744.0,15.7969,15.8052,15.7723,15.7887,117744.0
2020-01-30 09:50:00,19.2,19.2,19.18,19.19,57606.0,15.7887,15.7887,15.7723,15.7805,57606.0
2020-01-30 10:00:00,19.19,19.22,19.18,19.22,92334.0,15.7805,15.8052,15.7723,15.8052,92334.0
2020-01-30 10:10:00,19.22,19.22,19.17,19.17,77091.0,15.8052,15.8052,15.7641,15.7641,77091.0
2020-01-30 10:20:00,19.17,19.18,19.17,19.18,65634.0,15.7641,15.7723,15.7641,15.7723,65634.0
2020-01-30 10:30:00,19.17,19.18,19.14,19.14,73548.0,15.7641,15.7723,15.7394,15.7394,73548.0
2020-01-30 10:40:00,19.14,19.14,19.11,19.12,93033.0,15.7394,15.7394,15.7147,15.7229,93033.0
2020-01-30 10:50:00,19.12,19.12,19.08,19.11,60186.0,15.7229,15.7229,15.69,15.7147,60186.0
2020-01-30 11:00:00,19.1,19.13,19.1,19.11,48054.0,15.7065,15.7312,15.7065,15.7147,48054.0
2020-01-30 11:10:00,19.11,19.15,19.11,19.15,76764.0,15.7147,15.7476,15.7147,15.7476,76764.0
2020-01-30 11:20:00,19.15,19.18,19.15,19.18,56835.0,15.7476,15.7723,15.7476,15.7723,56835.0
2020-01-30 11:30:00,19.17,19.19,19.16,19.18,135504.0,15.7641,15.7805,15.7558,15.7723,135504.0
2020-01-30 11:40:00,19.18,19.2,19.17,19.19,60297.0,15.7723,15.7887,15.7641,15.7805,60297.0
2020-01-30 11:50:00,19.19,19.21,19.18,19.18,47415.0,15.7805,15.7969,15.7723,15.7723,47415.0
2020-01-30 12:00:00,19.18,19.19,19.17,19.17,102276.0,15.7723,15.7805,15.7641,15.7641,102276.0
2020-01-30 12:10:00,19.17,19.17,19.15,19.16,60465.0,15.7641,15.7641,15.7476,15.7558,60465.0
2020-01-30 12:20:00,19.16,19.17,19.14,19.14,39663.0,15.7558,15.7641,15.7394,15.7394,39663.0
2020-01-30 12:30:00,19.14,19.14,19.1,19.1,118380.0,15.7394,15.7394,15.7065,15.7065,118380.0
2020-01-30 12:40:00,19.11,19.11,19.1,19.11,71640.0,15.7147,15.7147,15.7065,15.7147,71640.0
2020-01-30 12:50:00,19.1,19.13,19.1,19.12,193350.0,15.7065,15.7312,15.7065,15.7229,193350.0
2020-01-30 13:00:00,19.12,19.13,19.12,19.12,96351.0,15.7229,15.7312,15.7229,15.7229,96351.0
2020-01-30 13:10:00,19.12,19.14,19.11,19.11,48150.0,15.7229,15.7394,15.7147,15.7147,48150.0
2020-01-30 13:20:00,19.11,19.13,19.11,19.12,34296.0,15.7147,15.7312,15.7147,15.7229,34296.0
2020-01-30 13:30:00,19.13,19.14,19.12,19.13,23934.0,15.7312,15.7394,15.7229,15.7312,23934.0
2020-01-30 13:40:00,19.13,19.15,19.13,19.14,50823.0,15.7312,15.7476,15.7312,15.7394,50823.0
2020-01-30 13:50:00,19.13,19.14,19.12,19.13,18672.0,15.7312,15.7394,15.7229,15.7312,18672.0
2020-01-30 14:00:00,19.13,19.14,19.13,19.14,62715.0,15.7312,15.7394,15.7312,15.7394,62715.0
2020-01-30 14:10:00,19.15,19.17,19.15,19.16,32262.0,15.7476,15.7641,15.7476,15.7558,32262.0
2020-01-30 14:20:00,19.17,19.17,19.16,19.16,50223.0,15.7641,15.7641,15.7558,15.7558,50223.0
2020-01-30 14:30:00,19.15,19.15,19.13,19.14,69081.0,15.7476,15.7476,15.7312,15.7394,69081.0
2020-01-30 14:40:00,19.14,19.21,19.13,19.18,139782.0,15.7394,15.7969,15.7312,15.7723,139782.0
2020-01-30 14:50:00,19.18,19.21,19.15,19.19,36075.0,15.7723,15.7969,15.7476,15.7805,36075.0
2020-01-30 15:00:00,19.2,19.24,19.2,19.2,120156.0,15.7887,15.8216,15.7887,15.7887,120156.0
2020-01-30 15:10:00,19.21,19.22,19.19,19.22,64020.0,15.7969,15.8052,15.7805,15.8052,64020.0
2020-01-30 15:20:00,19.22,19.24,19.22,19.23,99876.0,15.8052,15.8216,15.8052,15.8134,99876.0
2020-01-30 15:30:00,19.23,19.25,19.23,19.25,61068.0,15.8134,15.8298,15.8134,15.8298,61068.0
2020-01-30 15:40:00,19.25,19.29,19.25,19.29,169638.0,15.8298,15.8627,15.8298,15.8627,169638.0
2020-01-30 15:50:00,19.29,19.32,19.28,19.31,137619.0,15.8627,15.8874,15.8545,15.8792,137619.0
2020-01-31 09:30:00,19.26,19.28,19.21,19.24,126864.0,15.8381,15.8545,15.7969,15.8216,126864.0
2020-01-31 09:40:00,19.23,19.24,19.2,19.2,61788.0,15.8134,15.8216,15.7887,15.7887,61788.0
2020-01-31 09:50:00,19.22,19.22,19.18,19.21,85230.0,15.8052,15.8052,15.7723,15.7969,85230.0
2020-01-31 10:00:00,19.21,19.21,19.15,19.16,39042.0,15.7969,15.7969,15.7476,15.7558,39042.0
2020-01-31 10:10:00,19.16,19.18,19.13,19.15,85305.0,15.7558,15.7723,15.7312,15.7476,85305.0
2020-01-31 10:20:00,19.15,19.17,19.13,19.13,97236.0,15.7476,15.7641,15.7312,15.7312,97236.0
2020-01-31 10:30:00,19.12,19.13,19.12,19.12,102108.0,15.7229,15.7312,15.7229,15.7229,102108.0
2020-01-31 10:40:00,19.12,19.14,19.1,19.11,387981.0,15.7229,15.7394,15.7065,15.7147,387981.0
2020-01-31 10:50:00,19.1,19.1,19.08,19.09,98715.0,15.7065,15.7065,15.69,15.6983,98715.0
2020-01-31 11:00:00,19.09,19.1,19.06,19.06,62859.0,15.6983,15.7065,15.6736,15.6736,62859.0
2020-01-31 11:10:00,19.07,19.09,19.03,19.07,118602.0,15.6818,15.6983,15.6489,15.6818,118602.0
2020-01-31 11:20:00,19.07,19.08,19.04,19.04,57123.0,15.6818,15.69,15.6571,15.6571,57123.0
2020-01-31 11:30:00,19.04,19.07,19.02,19.03,72051.0,15.6571,15.6818,15.6407,15.6489,72051.0
2020-01-31 11:40:00,19.04,19.08,19.04,19.07,82110.0,15.6571,15.69,15.6571,15.6818,82110.0
2020-01-31 11:50:00,19.07,19.09,19.06,19.09,74787.0,15.6818,15.6983,15.6736,15.6983,74787.0
2020-01-31 12:00:00,19.09,19.09,19.07,19.07,52665.0,15.6983,15.6983,15.6818,15.6818,52665.0
2020-01-31 12:10:00,19.08,19.08,19.05,19.05,28881.0,15.69,15.69,15.6654,15.6654,28881.0
2020-01-31 12:20:00,19.06,19.06,19.04,19.06,49605.0,15.6736,15.6736,15.6571,15.6736,49605.0
2020-01-31 12:30:00,19.05,19.05,18.99,18.99,323922.0,15.6654,15.6654,15.616,15.616,323922.0
2020-01-31 12:40:00,18.99,19.03,18.98,18.99,79116.0,15.616,15.6489,15.6078,15.616,79116.0
2020-01-31 12:50:00,18.99,19.02,18.97,19.01,89979.0,15.616,15.6407,15.5996,15.6325,89979.0
2020-01-31 13:00:00,19.01,19.03,19.0,19.0,48828.0,15.6325,15.6489,15.6243,15.6243,48828.0
2020-01-31 13:10:00,19.0,19.0,18.98,18.99,53172.0,15.6243,15.6243,15.6078,15.616,53172.0
2020-01-31 13:20:00,18.99,19.01,18.98,18.99,96501.0,15.616,15.6325,15.6078,15.616,96501.0
2020-01-31 13:30:00,18.99,18.99,18.96,18.97,158250.0,15.616,15.616,15.5914,15.5996,158250.0
2020-01-31 13:40:00,18.97,18.98,18.95,18.98,75939.0,15.5996,15.6078,15.5831,15.6078,75939.0
2020-01-31 13:50:00,18.98,19.0,18.96,18.99,139575.0,15.6078,15.6243,15.5914,15.616,139575.0
2020-01-31 14:00:00,19.0,19.02,19.0,19.01,55119.0,15.6243,15.6407,15.6243,15.6325,55119.0
2020-01-31 14:10:00,19.01,19.02,19.0,19.02,116397.0,15.6325,15.6407,15.6243,15.6407,116397.0
2020-01-31 14:20:00,19.01,19.01,18.98,18.99,193599.0,15.6325,15.6325,15.6078,15.616,193599.0
2020-01-31 14:30:00,18.99,19.03,18.98,19.01,78531.0,15.616,15.6489,15.6078,15.6325,78531.0
2020-01-31 14:40:00,19.01,19.01,18.98,18.98,80409.0,15.6325,15.6325,15.6078,15.6078,80409.0
2020-01-31 14:50:00,18.98,19.0,18.98,18.99,77286.0,15.6078,15.6243,15.6078,15.616,77286.0
2020-01-31 15:00:00,19.0,19.0,18.96,18.97,86793.0,15.6243,15.6243,15.5914,15.5996,86793.0
2020-01-31 15:10:00,18.97,18.97,18.95,18.97,151242.0,15.5996,15.5996,15.5831,15.5996,151242.0
2020-01-31 15:20:00,18.97,18.98,18.95,18.95,152946.0,15.5996,15.6078,15.5831,15.5831,152946.0
2020-01-31 15:30:00,18.95,18.95,18.92,18.92,168819.0,15.5831,15.5831,15.5585,15.5585,168819.0
2020-01-31 15:40:00,18.92,18.97,18.9,18.95,279204.0,15.5585,15.5996,15.542,15.5831,279204.0
2020-01-31 15:50:00,18.94,18.98,18.94,18.96,244113.0,15.5749,15.6078,15.5749,15.5914,244113.0
2020-02-03 09:30:00,19.04,19.08,19.03,19.06,284253.0,15.6571,15.69,15.6489,15.6736,284253.0
2020-02-03 09:40:00,19.07,19.12,19.06,19.12,93957.0,15.6818,15.7229,15.6736,15.7229,93957.0
2020-02-03 09:50:00,19.12,19.13,19.11,19.12,94767.0,15.7229,15.7312,15.7147,15.7229,94767.0
2020-02-03 10:00:00,19.12,19.17,19.11,19.12,103914.0,15.7229,15.7641,15.7147,15.7229,103914.0
2020-02-03 10:10:00,19.12,19.15,19.12,19.14,41826.0,15.7229,15.7476,15.7229,15.7394,41826.0
2020-02-03 10:20:00,19.15,19.19,19.14,19.18,73392.0,15.7476,15.7805,15.7394,15.7723,73392.0
2020-02-03 10:30:00,19.18,19.19,19.16,19.16,58659.0,15.7723,15.7805,15.7558,15.7558,58659.0
2020-02-03 10:40:00,19.16,19.16,19.12,19.12,51894.0,15.7558,15.7558,15.7229,15.7229,51894.0
2020-02-03 10:50:00,19.12,19.13,19.11,19.12,28389.0,15.7229,15.7312,15.7147,15.7229,28389.0
2020-02-03 11:00:00,19.12,19.14,19.11,19.13,41277.0,15.7229,15.7394,15.7147,15.7312,41277.0
2020-02-03 11:10:00,19.13,19.13,19.08,19.09,47574.0,15.7312,15.7312,15.69,15.6983,47574.0
2020-02-03 11:20:00,19.1,19.1,19.08,19.08,73680.0,15.7065,15.7065,15.69,15.69,73680.0
2020-02-03 11:30:00,19.08,19.08,19.05,19.06,40821.0,15.69,15.69,15.6654,15.6736,40821.0
2020-02-03 11:40:00,19.06,19.06,19.02,19.02,74685.0,15.6736,15.6736,15.6407,15.6407,74685.0
2020-02-03 11:50:00,19.03,19.05,19.02,19.04,38313.0,15.6489,15.6654,15.6407,15.6571,38313.0
2020-02-03 12:00:00,19.05,19.05,19.03,19.03,36426.0,15.6654,15.6654,15.6489,15.6489,36426.0
2020-02-03 12:10:00,19.03,19.07,19.02,19.07,30369.0,15.6489,15.6818,15.6407,15.6818,30369.0
2020-02-03 12:20:00,19.06,19.08,19.06,19.07,194844.0,15.6736,15.69,15.6736,15.6818,194844.0
2020-02-03 12:30:00,19.07,19.07,19.05,19.06,65745.0,15.6818,15.6818,15.6654,15.6736,65745.0
2020-02-03 12:40:00,19.06,19.08,19.06,19.08,98415.0,15.6736,15.69,15.6736,15.69,98415.0
2020-02-03 12:50:00,19.08,19.09,19.07,19.09,33777.0,15.69,15.6983,15.6818,15.6983,33777.0
2020-02-03 13:00:00,19.09,19.09,19.07,19.07,48288.0,15.6983,15.6983,15.6818,15.6818,48288.0
2020-02-03 13:10:00,19.07,19.08,19.04,19.06,67149.0,15.6818,15.69,15.6571,15.6736,67149.0
2020-02-03 13:20:00,19.06,19.07,19.05,19.05,37872.0,15.6736,15.6818,15.6654,15.6654,37872.0
2020-02-03 13:30:00,19.05,19.07,19.04,19.07,28353.0,15.6654,15.6818,15.6571,15.6818,28353.0
2020-02-03 13:40:00,19.07,19.07,19.06,19.07,28803.0,15.6818,15.6818,15.6736,15.6818,28803.0
2020-02-03 13:50:00,19.07,19.07,19.05,19.07,153303.0,15.6818,15.6818,15.6654,15.6818,153303.0
2020-02-03 14:00:00,19.07,19.07,19.04,19.05,35421.0,15.6818,15.6818,15.6571,15.6654,35421.0
2020-02-03 14:10:00,19.05,19.05,19.03,19.04,57222.0,15.6654,15.6654,15.6489,15.6571,57222.0
2020-02-03 14:20:00,19.05,19.06,19.04,19.05,42879.0,15.6654,15.6736,15.6571,15.6654,42879.0
2020-02-03 14:30:00,19.05,19.05,19.03,19.04,107691.0,15.6654,15.6654,15.6489,15.6571,107691.0
2020-02-03 14:40:00,19.04,19.07,19.04,19.07,110268.0,15.6571,15.6818,15.6571,15.6818,110268.0
2020-02-03 14:50:00,19.06,19.07,19.06,19.06,78933.0,15.6736,15.6818,15.6736,15.6736,78933.0
2020-02-03 15:00:00,19.06,19.07,19.06,19.07,67665.0,15.6736,15.6818,15.6736,15.6818,67665.0
2020-02-03 15:10:00,19.07,19.07,19.05,19.06,27393.0,15.6818,15.6818,15.6654,15.6736,27393.0
2020-02-03 15:20:00,19.06,19.08,19.06,19.08,60606.0,15.6736,15.69,15.6736,15.69,60606.0
2020-02-03 15:30:00,19.08,19.08,19.07,19.07,47988.0,15.69,15.69,15.6818,15.6818,47988.0
2020-02-03 15:40:00,19.06,19.07,19.03,19.03,111681.0,15.6736,15.6818,15.6489,15.6489,111681.0
2020-02-03 15:50:00,19.03,19.03,19.01,19.02,152157.0,15.6489,15.6489,15.6325,15.6407,152157.0
2020-02-04 09:30:00,19.25,19.27,19.23,19.24,348279.0,15.8298,15.8463,15.8134,15.8216,348279.0
2020-02-04 09:40:00,19.25,19.3,19.24,19.3,54954.0,15.8298,15.871,15.8216,15.871,54954.0
2020-02-04 09:50:00,19.3,19.32,19.29,19.3,45597.0,15.871,15.8874,15.8627,15.871,45597.0
2020-02-04 10:00:00,19.31,19.31,19.28,19.3,88620.0,15.8792,15.8792,15.8545,15.871,88620.0
2020-02-04 10:10:00,19.3,19.3,19.27,19.29,86730.0,15.871,15.871,15.8463,15.8627,86730.0
2020-02-04 10:20:00,19.29,19.32,19.28,19.32,42507.0,15.8627,15.8874,15.8545,15.8874,42507.0
2020-02-04 10:30:00,19.32,19.33,19.32,19.33,77877.0,15.8874,15.8956,15.8874,15.8956,77877.0
2020-02-04 10:40:00,19.33,19.33,19.31,19.32,45402.0,15.8956,15.8956,15.8792,15.8874,45402.0
2020-02-04 10:50:00,19.31,19.32,19.29,19.29,363228.0,15.8792,15.8874,15.8627,15.8627,363228.0
2020-02-04 11:00:00,19.3,19.3,19.28,19.28,52635.0,15.871,15.871,15.8545,15.8545,52635.0
2020-02-04 11:10:00,19.28,19.3,19.28,19.3,47346.0,15.8545,15.871,15.8545,15.871,47346.0
2020-02-04 11:20:00,19.3,19.32,19.3,19.32,175698.0,15.871,15.8874,15.871,15.8874,175698.0
2020-02-04 11:30:00,19.32,19.33,19.31,19.32,75663.0,15.8874,15.8956,15.8792,15.8874,75663.0
2020-02-04 11:40:00,19.32,19.33,19.31,19.32,99975.0,15.8874,15.8956,15.8792,15.8874,99975.0
2020-02-04 11:50:00,19.32,19.32,19.3,19.3,46677.0,15.8874,15.8874,15.871,15.871,46677.0
2020-02-04 12:00:00,19.3,19.32,19.3,19.31,42612.0,15.871,15.8874,15.871,15.8792,42612.0
2020-02-04 12:10:00,19.31,19.32,19.3,19.31,82833.0,15.8792,15.8874,15.871,15.8792,82833.0
2020-02-04 12:20:00,19.31,19.33,19.31,19.32,90234.0,15.8792,15.8956,15.8792,15.8874,90234.0
2020-02-04 12:30:00,19.32,19.32,19.31,19.32,92838.0,15.8874,15.8874,15.8792,15.8874,92838.0
2020-02-04 12:40:00,19.32,19.32,19.31,19.31,319338.0,15.8874,15.8874,15.8792,15.8792,319338.0
2020-02-04 12:50:00,19.31,19.31,19.3,19.31,23205.0,15.8792,15.8792,15.871,15.8792,23205.0
2020-02-04 13:00:00,19.32,19.32,19.31,19.31,42297.0,15.8874,15.8874,15.8792,15.8792,42297.0
2020-02-04 13:10:00,19.31,19.31,19.29,19.29,25212.0,15.8792,15.8792,15.8627,15.8627,25212.0
2020-02-04 13:20:00,19.29,19.29,19.28,19.28,110550.0,15.8627,15.8627,15.8545,15.8545,110550.0
2020-02-04 13:30:00,19.28,19.29,19.28,19.29,17211.0,15.8545,15.8627,15.8545,15.8627,17211.0
2020-02-04 13:40:00,19.29,19.3,19.28,19.29,43977.0,15.8627,15.871,15.8545,15.8627,43977.0
2020-02-04 13:50:00,19.29,19.3,19.29,19.3,55017.0,15.8627,15.871,15.8627,15.871,55017.0
2020-02-04 14:00:00,19.3,19.3,19.3,19.3,33264.0,15.871,15.871,15.871,15.871,33264.0
2020-02-04 14:10:00,19.3,19.31,19.3,19.31,25011.0,15.871,15.8792,15.871,15.8792,25011.0
2020-02-04 14:20:00,19.31,19.31,19.29,19.29,30216.0,15.8792,15.8792,15.8627,15.8627,30216.0
2020-02-04 14:30:00,19.29,19.3,19.29,19.3,23931.0,15.8627,15.871,15.8627,15.871,23931.0
2020-02-04 14:40:00,19.3,19.32,19.3,19.31,34557.0,15.871,15.8874,15.871,15.8792,34557.0
2020-02-04 14:50:00,19.31,19.31,19.3,19.3,55137.0,15.8792,15.8792,15.871,15.871,55137.0
2020-02-04 15:00:00,19.29,19.3,19.29,19.29,37308.0,15.8627,15.871,15.8627,15.8627,37308.0
2020-02-04 15:10:00,19.29,19.3,19.28,19.3,97677.0,15.8627,15.871,15.8545,15.871,97677.0
2020-02-04 15:20:00,19.31,19.31,19.3,19.31,52752.0,15.8792,15.8792,15.871,15.8792,52752.0
2020-02-04 15:30:00,19.3,19.31,19.29,19.29,55419.0,15.871,15.8792,15.8627,15.8627,55419.0
2020-02-04 15:40:00,19.28,19.29,19.27,19.27,83019.0,15.8545,15.8627,15.8463,15.8463,83019.0
2020-02-04 15:50:00,19.27,19.27,19.24,19.25,185169.0,15.8463,15.8463,15.8216,15.8298,185169.0
2020-02-05 09:30:00,19.44,19.49,19.41,19.47,312231.0,15.9861,16.0272,15.9614,16.0108,312231.0
2020-02-05 09:40:00,19.46,19.51,19.46,19.51,135792.0,16.0025,16.0436,16.0025,16.0436,135792.0
2020-02-05 09:50:00,19.51,19.52,19.49,19.5,101070.0,16.0436,16.0519,16.0272,16.0354,101070.0
2020-02-05 10:00:00,19.5,19.52,19.49,19.49,57588.0,16.0354,16.0519,16.0272,16.0272,57588.0
2020-02-05 10:10:00,19.49,19.5,19.47,19.48,48576.0,16.0272,16.0354,16.0108,16.019,48576.0
2020-02-05 10:20:00,19.48,19.5,19.45,19.47,92217.0,16.019,16.0354,15.9943,16.0108,92217.0
2020-02-05 10:30:00,19.47,19.5,19.47,19.48,59289.0,16.0108,16.0354,16.0108,16.019,59289.0
2020-02-05 10:40:00,19.48,19.53,19.48,19.52,89043.0,16.019,16.0601,16.019,16.0519,89043.0
2020-02-05 10:50:00,19.52,19.54,19.52,19.54,155058.0,16.0519,16.0683,16.0519,16.0683,155058.0
2020-02-05 11:00:00,19.54,19.54,19.52,19.53,63945.0,16.0683,16.0683,16.0519,16.0601,63945.0
2020-02-05 11:10:00,19.54,19.55,19.53,19.54,66924.0,16.0683,16.0765,16.0601,16.0683,66924.0
2020-02-05 11:20:00,19.54,19.56,19.54,19.56,49686.0,16.0683,16.0848,16.0683,16.0848,49686.0
2020-02-05 11:30:00,19.56,19.56,19.54,19.55,78942.0,16.0848,16.0848,16.0683,16.0765,78942.0
2020-02-05 11:40:00,19.55,19.56,19.53,19.56,17355.0,16.0765,16.0848,16.0601,16.0848,17355.0
2020-02-05 11:50:00,19.56,19.56,19.55,19.56,30420.0,16.0848,16.0848,16.0765,16.0848,30420.0
2020-02-05 12:00:00,19.56,19.58,19.55,19.58,50952.0,16.0848,16.1012,16.0765,16.1012,50952.0
2020-02-05 12:10:00,19.57,19.58,19.57,19.58,16881.0,16.093,16.1012,16.093,16.1012,16881.0
2020-02-05 12:20:00,19.57,19.59,19.57,19.58,72708.0,16.093,16.1094,16.093,16.1012,72708.0
2020-02-05 12:30:00,19.59,19.59,19.58,19.59,71661.0,16.1094,16.1094,16.1012,16.1094,71661.0
2020-02-05 12:40:00,19.59,19.59,19.58,19.59,24762.0,16.1094,16.1094,16.1012,16.1094,24762.0
2020-02-05 12:50:00,19.59,19.6,19.58,19.59,71910.0,16.1094,16.1177,16.1012,16.1094,71910.0
2020-02-05 13:00:00,19.59,19.59,19.58,19.58,134814.0,16.1094,16.1094,16.1012,16.1012,134814.0
2020-02-05 13:10:00,19.58,19.59,19.58,19.58,169128.0,16.1012,16.1094,16.1012,16.1012,169128.0
2020-02-05 13:20:00,19.59,19.59,19.58,19.59,29235.0,16.1094,16.1094,16.1012,16.1094,29235.0
2020-02-05 13:30:00,19.59,19.59,19.58,19.59,24393.0,16.1094,16.1094,16.1012,16.1094,24393.0
2020-02-05 13:40:00,19.59,19.6,19.58,19.6,60075.0,16.1094,16.1177,16.1012,16.1177,60075.0
2020-02-05 13:50:00,19.6,19.6,19.59,19.59,61746.0,16.1177,16.1177,16.1094,16.1094,61746.0
2020-02-05 14:00:00,19.58,19.59,19.57,19.58,37935.0,16.1012,16.1094,16.093,16.1012,37935.0
2020-02-05 14:10:00,19.58,19.59,19.57,19.59,30036.0,16.1012,16.1094,16.093,16.1094,30036.0
2020-02-05 14:20:00,19.59,19.61,19.59,19.61,29490.0,16.1094,16.1259,16.1094,16.1259,29490.0
2020-02-05 14:30:00,19.6,19.61,19.6,19.61,34074.0,16.1177,16.1259,16.1177,16.1259,34074.0
2020-02-05 14:40:00,19.61,19.61,19.6,19.6,106260.0,16.1259,16.1259,16.1177,16.1177,106260.0
2020-02-05 14:50:00,19.6,19.62,19.6,19.62,55110.0,16.1177,16.1341,16.1177,16.1341,55110.0
2020-02-05 15:00:00,19.61,19.63,19.61,19.62,50121.0,16.1259,16.1423,16.1259,16.1341,50121.0
2020-02-05 15:10:00,19.62,19.63,19.61,19.62,47499.0,16.1341,16.1423,16.1259,16.1341,47499.0
2020-02-05 15:20:00,19.63,19.65,19.63,19.63,70587.0,16.1423,16.1588,16.1423,16.1423,70587.0
2020-02-05 15:30:00,19.63,19.63,19.61,19.62,152634.0,16.1423,16.1423,16.1259,16.1341,152634.0
2020-02-05 15:40:00,19.61,19.63,19.61,19.62,77712.0,16.1259,16.1423,16.1259,16.1341,77712.0
2020-02-05 15:50:00,19.62,19.63,19.6,19.62,197412.0,16.1341,16.1423,16.1177,16.1341,197412.0
2020-02-06 09:30:00,19.71,19.71,19.65,19.66,241782.0,16.2081,16.2081,16.1588,16.167,241782.0
2020-02-06 09:40:00,19.66,19.66,19.62,19.63,113793.0,16.167,16.167,16.1341,16.1423,113793.0
2020-02-06 09:50:00,19.63,19.68,19.62,19.67,120204.0,16.1423,16.1834,16.1341,16.1752,120204.0
2020-02-06 10:00:00,19.67,19.69,19.66,19.68,71880.0,16.1752,16.1917,16.167,16.1834,71880.0
2020-02-06 10:10:00,19.68,19.7,19.64,19.64,78618.0,16.1834,16.1999,16.1505,16.1505,78618.0
2020-02-06 10:20:00,19.64,19.65,19.62,19.65,51741.0,16.1505,16.1588,16.1341,16.1588,51741.0
2020-02-06 10:30:00,19.64,19.67,19.64,19.67,36390.0,16.1505,16.1752,16.1505,16.1752,36390.0
2020-02-06 10:40:00,19.67,19.68,19.65,19.66,45696.0,16.1752,16.1834,16.1588,16.167,45696.0
2020-02-06 10:50:00,19.66,19.67,19.65,19.66,63033.0,16.167,16.1752,16.1588,16.167,63033.0
2020-02-06 11:00:00,19.66,19.67,19.65,19.65,46149.0,16.167,16.1752,16.1588,16.1588,46149.0
2020-02-06 11:10:00,19.67,19.67,19.66,19.67,98832.0,16.1752,16.1752,16.167,16.1752,98832.0
2020-02-06 11:20:00,19.67,19.67,19.67,19.67,271662.0,16.1752,16.1752,16.1752,16.1752,271662.0
2020-02-06 11:30:00,19.67,19.67,19.65,19.67,95604.0,16.1752,16.1752,16.1588,16.1752,95604.0
2020-02-06 11:40:00,19.67,19.67,19.65,19.65,28818.0,16.1752,16.1752,16.1588,16.1588,28818.0
2020-02-06 11:50:00,19.65,19.65,19.64,19.64,9384.0,16.1588,16.1588,16.1505,16.1505,9384.0
2020-02-06 12:00:00,19.64,19.65,19.63,19.65,84582.0,16.1505,16.1588,16.1423,16.1588,84582.0
2020-02-06 12:10:00,19.65,19.66,19.65,19.66,15516.0,16.1588,16.167,16.1588,16.167,15516.0
2020-02-06 12:20:00,19.66,19.68,19.66,19.68,21348.0,16.167,16.1834,16.167,16.1834,21348.0
2020-02-06 12:30:00,19.68,19.68,19.67,19.67,61251.0,16.1834,16.1834,16.1752,16.1752,61251.0
2020-02-06 12:40:00,19.67,19.68,19.66,19.66,34281.0,16.1752,16.1834,16.167,16.167,34281.0
2020-02-06 12:50:00,19.66,19.67,19.66,19.66,39498.0,16.167,16.1752,16.167,16.167,39498.0
2020-02-06 13:00:00,19.67,19.67,19.66,19.67,24636.0,16.1752,16.1752,16.167,16.1752,24636.0
2020-02-06 13:10:00,19.67,19.67,19.65,19.66,52032.0,16.1752,16.1752,16.1588,16.167,52032.0
2020-02-06 13:20:00,19.66,19.66,19.65,19.65,48702.0,16.167,16.167,16.1588,16.1588,48702.0
2020-02-06 13:30:00,19.65,19.65,19.64,19.64,29142.0,16.1588,16.1588,16.1505,16.1505,29142.0
2020-02-06 13:40:00,19.64,19.65,19.64,19.65,35475.0,16.1505,16.1588,16.1505,16.1588,35475.0
2020-02-06 13:50:00,19.65,19.66,19.65,19.66,19833.0,16.1588,16.167,16.1588,16.167,19833.0
2020-02-06 14:00:00,19.66,19.67,19.65,19.66,34656.0,16.167,16.1752,16.1588,16.167,34656.0
2020-02-06 14:10:00,19.67,19.67,19.66,19.66,44442.0,16.1752,16.1752,16.167,16.167,44442.0
2020-02-06 14:20:00,19.66,19.67,19.65,19.67,60552.0,16.167,16.1752,16.1588,16.1752,60552.0
2020-02-06 14:30:00,19.67,19.67,19.66,19.67,36084.0,16.1752,16.1752,16.167,16.1752,36084.0
2020-02-06 14:40:00,19.67,19.67,19.66,19.67,72807.0,16.1752,16.1752,16.167,16.1752,72807.0
2020-02-06 14:50:00,19.67,19.68,19.66,19.66,75873.0,16.1752,16.1834,16.167,16.167,75873.0
2020-02-06 15:00:00,19.66,19.67,19.65,19.67,32496.0,16.167,16.1752,16.1588,16.1752,32496.0
2020-02-06 15:10:00,19.67,19.67,19.65,19.65,28257.0,16.1752,16.1752,16.1588,16.1588,28257.0
2020-02-06 15:20:00,19.65,19.65,19.64,19.64,86496.0,16.1588,16.1588,16.1505,16.1505,86496.0
2020-02-06 15:30:00,19.65,19.67,19.65,19.67,59286.0,16.1588,16.1752,16.1588,16.1752,59286.0
2020-02-06 15:40:00,19.67,19.67,19.66,19.66,81726.0,16.1752,16.1752,16.167,16.167,81726.0
2020-02-06 15:50:00,19.66,19.67,19.65,19.65,327996.0,16.167,16.1752,16.1588,16.1588,327996.0
2020-02-07 09:30:00,19.6,19.61,19.53,19.56,229200.0,16.1177,16.1259,16.0601,16.0848,229200.0
2020-02-07 09:40:00,19.55,19.56,19.53,19.55,45825.0,16.0765,16.0848,16.0601,16.0765,45825.0
2020-02-07 09:50:00,19.55,19.56,19.52,19.52,55023.0,16.0765,16.0848,16.0519,16.0519,55023.0
2020-02-07 10:00:00,19.52,19.52,19.5,19.51,104595.0,16.0519,16.0519,16.0354,16.0436,104595.0
2020-02-07 10:10:00,19.52,19.54,19.52,19.54,47088.0,16.0519,16.0683,16.0519,16.0683,47088.0
2020-02-07 10:20:00,19.54,19.55,19.54,19.55,49218.0,16.0683,16.0765,16.0683,16.0765,49218.0
2020-02-07 10:30:00,19.56,19.56,19.54,19.54,20862.0,16.0848,16.0848,16.0683,16.0683,20862.0
2020-02-07 10:40:00,19.54,19.56,19.53,19.54,22242.0,16.0683,16.0848,16.0601,16.0683,22242.0
2020-02-07 10:50:00,19.54,19.55,19.53,19.53,16002.0,16.0683,16.0765,16.0601,16.0601,16002.0
2020-02-07 11:00:00,19.52,19.54,19.52,19.53,45408.0,16.0519,16.0683,16.0519,16.0601,45408.0
2020-02-07 11:10:00,19.53,19.54,19.52,19.54,53325.0,16.0601,16.0683,16.0519,16.0683,53325.0
2020-02-07 11:20:00,19.54,19.57,19.54,19.56,19554.0,16.0683,16.093,16.0683,16.0848,19554.0
2020-02-07 11:30:00,19.56,19.57,19.55,19.55,48507.0,16.0848,16.093,16.0765,16.0765,48507.0
2020-02-07 11:40:00,19.54,19.55,19.53,19.53,45711.0,16.0683,16.0765,16.0601,16.0601,45711.0
2020-02-07 11:50:00,19.53,19.55,19.53,19.55,23874.0,16.0601,16.0765,16.0601,16.0765,23874.0
2020-02-07 12:00:00,19.54,19.56,19.54,19.56,20475.0,16.0683,16.0848,16.0683,16.0848,20475.0
2020-02-07 12:10:00,19.56,19.57,19.55,19.56,84396.0,16.0848,16.093,16.0765,16.0848,84396.0
2020-02-07 12:20:00,19.56,19.57,19.56,19.56,74181.0,16.0848,16.093,16.0848,16.0848,74181.0
2020-02-07 12:30:00,19.56,19.57,19.55,19.55,132132.0,16.0848,16.093,16.0765,16.0765,132132.0
2020-02-07 12:40:00,19.55,19.55,19.54,19.54,31932.0,16.0765,16.0765,16.0683,16.0683,31932.0
2020-02-07 12:50:00,19.54,19.55,19.54,19.55,24021.0,16.0683,16.0765,16.0683,16.0765,24021.0
2020-02-07 13:00:00,19.55,19.55,19.53,19.54,17532.0,16.0765,16.0765,16.0601,16.0683,17532.0
2020-02-07 13:10:00,19.54,19.54,19.53,19.54,35226.0,16.0683,16.0683,16.0601,16.0683,35226.0
2020-02-07 13:20:00,19.54,19.54,19.53,19.54,35367.0,16.0683,16.0683,16.0601,16.0683,35367.0
2020-02-07 13:30:00,19.54,19.55,19.52,19.52,134286.0,16.0683,16.0765,16.0519,16.0519,134286.0
2020-02-07 13:40:00,19.53,19.53,19.51,19.51,41079.0,16.0601,16.0601,16.0436,16.0436,41079.0
2020-02-07 13:50:00,19.51,19.52,19.5,19.5,42786.0,16.0436,16.0519,16.0354,16.0354,42786.0
2020-02-07 14:00:00,19.5,19.5,19.48,19.48,35427.0,16.0354,16.0354,16.019,16.019,35427.0
2020-02-07 14:10:00,19.48,19.49,19.47,19.48,68355.0,16.019,16.0272,16.0108,16.019,68355.0
2020-02-07 14:20:00,19.48,19.5,19.48,19.49,43161.0,16.019,16.0354,16.019,16.0272,43161.0
2020-02-07 14:30:00,19.5,19.5,19.49,19.49,44331.0,16.0354,16.0354,16.0272,16.0272,44331.0
2020-02-07 14:40:00,19.49,19.5,19.48,19.49,96351.0,16.0272,16.0354,16.019,16.0272,96351.0
2020-02-07 14:50:00,19.49,19.5,19.48,19.5,52608.0,16.0272,16.0354,16.019,16.0354,52608.0
2020-02-07 15:00:00,19.5,19.51,19.49,19.5,46221.0,16.0354,16.0436,16.0272,16.0354,46221.0
2020-02-07 15:10:00,19.5,19.51,19.49,19.51,37812.0,16.0354,16.0436,16.0272,16.0436,37812.0
2020-02-07 15:20:00,19.5,19.51,19.5,19.5,43815.0,16.0354,16.0436,16.0354,16.0354,43815.0
2020-02-07 15:30:00,19.5,19.51,19.5,19.51,78426.0,16.0354,16.0436,16.0354,16.0436,78426.0
2020-02-07 15:40:00,19.5,19.52,19.5,19.51,168192.0,16.0354,16.0519,16.0354,16.0436,168192.0
2020-02-07 15:50:00,19.51,19.51,19.47,19.49,127098.0,16.0436,16.0436,16.0108,16.0272,127098.0
2020-02-10 09:30:00,19.45,19.49,19.45,19.49,198621.0,15.9943,16.0272,15.9943,16.0272,198621.0
2020-02-10 09:40:00,19.48,19.49,19.45,19.45,84099.0,16.019,16.0272,15.9943,15.9943,84099.0
2020-02-10 09:50:00,19.46,19.5,19.45,19.5,75237.0,16.0025,16.0354,15.9943,16.0354,75237.0
2020-02-10 10:00:00,19.5,19.52,19.5,19.52,56079.0,16.0354,16.0519,16.0354,16.0519,56079.0
2020-02-10 10:10:00,19.52,19.52,19.5,19.51,67800.0,16.0519,16.0519,16.0354,16.0436,67800.0
2020-02-10 10:20:00,19.51,19.52,19.5,19.52,80838.0,16.0436,16.0519,16.0354,16.0519,80838.0
2020-02-10 10:30:00,19.52,19.53,19.51,19.53,42651.0,16.0519,16.0601,16.0436,16.0601,42651.0
2020-02-10 10:40:00,19.53,19.53,19.52,19.53,39990.0,16.0601,16.0601,16.0519,16.0601,39990.0
2020-02-10 10:50:00,19.53,19.53,19.51,19.51,47025.0,16.0601,16.0601,16.0436,16.0436,47025.0
2020-02-10 11:00:00,19.52,19.52,19.5,19.51,33168.0,16.0519,16.0519,16.0354,16.0436,33168.0
2020-02-10 11:10:00,19.51,19.51,19.5,19.5,24738.0,16.0436,16.0436,16.0354,16.0354,24738.0
2020-02-10 11:20:00,19.5,19.51,19.5,19.51,48966.0,16.0354,16.0436,16.0354,16.0436,48966.0
2020-02-10 11:30:00,19.51,19.51,19.49,19.5,105654.0,16.0436,16.0436,16.0272,16.0354,105654.0
2020-02-10 11:40:00,19.5,19.51,19.49,19.51,30006.0,16.0354,16.0436,16.0272,16.0436,30006.0
2020-02-10 11:50:00,19.51,19.51,19.5,19.5,54891.0,16.0436,16.0436,16.0354,16.0354,54891.0
2020-02-10 12:00:00,19.5,19.5,19.48,19.49,64053.0,16.0354,16.0354,16.019,16.0272,64053.0
2020-02-10 12:10:00,19.49,19.49,19.48,19.48,27294.0,16.0272,16.0272,16.019,16.019,27294.0
2020-02-10 12:20:00,19.48,19.48,19.48,19.48,39945.0,16.019,16.019,16.019,16.019,39945.0
2020-02-10 12:30:00,19.49,19.49,19.47,19.48,29400.0,16.0272,16.0272,16.0108,16.019,29400.0
2020-02-10 12:40:00,19.48,19.49,19.48,19.48,39714.0,16.019,16.0272,16.019,16.019,39714.0
2020-02-10 12:50:00,19.48,19.48,19.47,19.48,21207.0,16.019,16.019,16.0108,16.019,21207.0
2020-02-10 13:00:00,19.48,19.49,19.48,19.48,139029.0,16.019,16.0272,16.019,16.019,139029.0
2020-02-10 13:10:00,19.48,19.49,19.48,19.49,63477.0,16.019,16.0272,16.019,16.0272,63477.0
2020-02-10 13:20:00,19.48,19.49,19.48,19.48,52629.0,16.019,16.0272,16.019,16.019,52629.0
2020-02-10 13:30:00,19.48,19.49,19.48,19.49,28143.0,16.019,16.0272,16.019,16.0272,28143.0
2020-02-10 13:40:00,19.49,19.49,19.48,19.49,30363.0,16.0272,16.0272,16.019,16.0272,30363.0
2020-02-10 13:50:00,19.49,19.49,19.48,19.49,18306.0,16.0272,16.0272,16.019,16.0272,18306.0
2020-02-10 14:00:00,19.49,19.49,19.48,19.48,50520.0,16.0272,16.0272,16.019,16.019,50520.0
2020-02-10 14:10:00,19.49,19.49,19.48,19.49,40677.0,16.0272,16.0272,16.019,16.0272,40677.0
2020-02-10 14:20:00,19.49,19.5,19.49,19.5,87000.0,16.0272,16.0354,16.0272,16.0354,87000.0
2020-02-10 14:30:00,19.5,19.51,19.49,19.5,83127.0,16.0354,16.0436,16.0272,16.0354,83127.0
2020-02-10 14:40:00,19.5,19.51,19.5,19.51,71469.0,16.0354,16.0436,16.0354,16.0436,71469.0
2020-02-10 14:50:00,19.51,19.53,19.51,19.52,119676.0,16.0436,16.0601,16.0436,16.0519,119676.0
2020-02-10 15:00:00,19.52,19.53,19.52,19.53,39054.0,16.0519,16.0601,16.0519,16.0601,39054.0
2020-02-10 15:10:00,19.54,19.55,19.53,19.54,65550.0,16.0683,16.0765,16.0601,16.0683,65550.0
2020-02-10 15:20:00,19.54,19.56,19.54,19.56,42144.0,16.0683,16.0848,16.0683,16.0848,42144.0
2020-02-10 15:30:00,19.56,19.56,19.55,19.55,66930.0,16.0848,16.0848,16.0765,16.0765,66930.0
2020-02-10 15:40:00,19.55,19.56,19.55,19.55,132897.0,16.0765,16.0848,16.0765,16.0765,132897.0
2020-02-10 15:50:00,19.55,19.58,19.55,19.58,179139.0,16.0765,16.1012,16.0765,16.1012,179139.0
2020-02-11 09:30:00,19.67,19.67,19.63,19.64,235638.0,16.1752,16.1752,16.1423,16.1505,235638.0
2020-02-11 09:40:00,19.64,19.66,19.62,19.66,82629.0,16.1505,16.167,16.1341,16.167,82629.0
2020-02-11 09:50:00,19.67,19.67,19.66,19.66,39420.0,16.1752,16.1752,16.167,16.167,39420.0
2020-02-11 10:00:00,19.66,19.69,19.66,19.68,54156.0,16.167,16.1917,16.167,16.1834,54156.0
2020-02-11 10:10:00,19.68,19.69,19.67,19.68,31632.0,16.1834,16.1917,16.1752,16.1834,31632.0
2020-02-11 10:20:00,19.69,19.69,19.68,19.68,24333.0,16.1917,16.1917,16.1834,16.1834,24333.0
2020-02-11 10:30:00,19.69,19.7,19.68,19.68,108345.0,16.1917,16.1999,16.1834,16.1834,108345.0
2020-02-11 10:40:00,19.68,19.69,19.67,19.68,30603.0,16.1834,16.1917,16.1752,16.1834,30603.0
2020-02-11 10:50:00,19.68,19.68,19.66,19.66,87021.0,16.1834,16.1834,16.167,16.167,87021.0
2020-02-11 11:00:00,19.66,19.67,19.65,19.66,50493.0,16.167,16.1752,16.1588,16.167,50493.0
2020-02-11 11:10:00,19.66,19.66,19.64,19.65,32466.0,16.167,16.167,16.1505,16.1588,32466.0
2020-02-11 11:20:00,19.65,19.66,19.64,19.65,30609.0,16.1588,16.167,16.1505,16.1588,30609.0
2020-02-11 11:30:00,19.65,19.65,19.63,19.64,163602.0,16.1588,16.1588,16.1423,16.1505,163602.0
2020-02-11 11:40:00,19.64,19.66,19.64,19.66,27468.0,16.1505,16.167,16.1505,16.167,27468.0
2020-02-11 11:50:00,19.66,19.67,19.65,19.66,36912.0,16.167,16.1752,16.1588,16.167,36912.0
2020-02-11 12:00:00,19.66,19.67,19.65,19.66,36819.0,16.167,16.1752,16.1588,16.167,36819.0
2020-02-11 12:10:00,19.66,19.68,19.66,19.68,45741.0,16.167,16.1834,16.167,16.1834,45741.0
2020-02-11 12:20:00,19.68,19.68,19.67,19.67,27393.0,16.1834,16.1834,16.1752,16.1752,27393.0
2020-02-11 12:30:00,19.67,19.68,19.67,19.67,10428.0,16.1752,16.1834,16.1752,16.1752,10428.0
2020-02-11 12:40:00,19.67,19.67,19.65,19.65,34779.0,16.1752,16.1752,16.1588,16.1588,34779.0
2020-02-11 12:50:00,19.65,19.67,19.65,19.67,32316.0,16.1588,16.1752,16.1588,16.1752,32316.0
2020-02-11 13:00:00,19.66,19.68,19.66,19.67,46827.0,16.167,16.1834,16.167,16.1752,46827.0
2020-02-11 13:10:00,19.67,19.67,19.67,19.67,29811.0,16.1752,16.1752,16.1752,16.1752,29811.0
2020-02-11 13:20:00,19.67,19.67,19.66,19.67,28518.0,16.1752,16.1752,16.167,16.1752,28518.0
2020-02-11 13:30:00,19.66,19.67,19.66,19.66,15702.0,16.167,16.1752,16.167,16.167,15702.0
2020-02-11 13:40:00,19.66,19.67,19.66,19.66,33180.0,16.167,16.1752,16.167,16.167,33180.0
2020-02-11 13:50:00,19.66,19.66,19.64,19.66,70143.0,16.167,16.167,16.1505,16.167,70143.0
2020-02-11 14:00:00,19.66,19.66,19.63,19.64,58590.0,16.167,16.167,16.1423,16.1505,58590.0
2020-02-11 14:10:00,19.64,19.66,19.64,19.65,26922.0,16.1505,16.167,16.1505,16.1588,26922.0
2020-02-11 14:20:00,19.65,19.66,19.64,19.66,70485.0,16.1588,16.167,16.1505,16.167,70485.0
2020-02-11 14:30:00,19.66,19.68,19.66,19.67,32529.0,16.167,16.1834,16.167,16.1752,32529.0
2020-02-11 14:40:00,19.67,19.68,19.67,19.68,27324.0,16.1752,16.1834,16.1752,16.1834,27324.0
2020-02-11 14:50:00,19.68,19.68,19.65,19.66,36126.0,16.1834,16.1834,16.1588,16.167,36126.0
2020-02-11 15:00:00,19.66,19.66,19.64,19.64,38541.0,16.167,16.167,16.1505,16.1505,38541.0
2020-02-11 15:10:00,19.64,19.65,19.63,19.64,65586.0,16.1505,16.1588,16.1423,16.1505,65586.0
2020-02-11 15:20:00,19.63,19.65,19.63,19.65,37335.0,16.1423,16.1588,16.1423,16.1588,37335.0
2020-02-11 15:30:00,19.65,19.66,19.65,19.65,54009.0,16.1588,16.167,16.1588,16.1588,54009.0
2020-02-11 15:40:00,19.66,19.67,19.65,19.65,87057.0,16.167,16.1752,16.1588,16.1588,87057.0
2020-02-11 15:50:00,19.64,19.67,19.64,19.65,147222.0,16.1505,16.1752,16.1505,16.1588,147222.0
2020-02-12 09:30:00,19.73,19.76,19.73,19.75,214515.0,16.2246,16.2492,16.2246,16.241,214515.0
2020-02-12 09:40:00,19.75,19.76,19.74,19.75,80256.0,16.241,16.2492,16.2328,16.241,80256.0
2020-02-12 09:50:00,19.75,19.76,19.74,19.75,110853.0,16.241,16.2492,16.2328,16.241,110853.0
2020-02-12 10:00:00,19.76,19.76,19.71,19.72,60633.0,16.2492,16.2492,16.2081,16.2163,60633.0
2020-02-12 10:10:00,19.72,19.73,19.71,19.73,25068.0,16.2163,16.2246,16.2081,16.2246,25068.0
2020-02-12 10:20:00,19.73,19.73,19.72,19.72,70290.0,16.2246,16.2246,16.2163,16.2163,70290.0
2020-02-12 10:30:00,19.72,19.73,19.71,19.72,37293.0,16.2163,16.2246,16.2081,16.2163,37293.0
2020-02-12 10:40:00,19.72,19.73,19.7,19.71,78465.0,16.2163,16.2246,16.1999,16.2081,78465.0
2020-02-12 10:50:00,19.71,19.71,19.69,19.69,40347.0,16.2081,16.2081,16.1917,16.1917,40347.0
2020-02-12 11:00:00,19.7,19.71,19.69,19.69,56451.0,16.1999,16.2081,16.1917,16.1917,56451.0
2020-02-12 11:10:00,19.69,19.7,19.69,19.7,47541.0,16.1917,16.1999,16.1917,16.1999,47541.0
2020-02-12 11:20:00,19.7,19.71,19.7,19.71,47568.0,16.1999,16.2081,16.1999,16.2081,47568.0
2020-02-12 11:30:00,19.71,19.72,19.69,19.7,40389.0,16.2081,16.2163,16.1917,16.1999,40389.0
2020-02-12 11:40:00,19.7,19.7,19.68,19.69,29016.0,16.1999,16.1999,16.1834,16.1917,29016.0
2020-02-12 11:50:00,19.69,19.69,19.68,19.69,47106.0,16.1917,16.1917,16.1834,16.1917,47106.0
2020-02-12 12:00:00,19.69,19.7,19.69,19.69,66432.0,16.1917,16.1999,16.1917,16.1917,66432.0
2020-02-12 12:10:00,19.69,19.69,19.68,19.68,37401.0,16.1917,16.1917,16.1834,16.1834,37401.0
2020-02-12 12:20:00,19.68,19.69,19.67,19.68,144696.0,16.1834,16.1917,16.1752,16.1834,144696.0
2020-02-12 12:30:00,19.69,19.7,19.68,19.7,45567.0,16.1917,16.1999,16.1834,16.1999,45567.0
2020-02-12 12:40:00,19.69,19.7,19.69,19.7,77883.0,16.1917,16.1999,16.1917,16.1999,77883.0
2020-02-12 12:50:00,19.7,19.7,19.68,19.69,22920.0,16.1999,16.1999,16.1834,16.1917,22920.0
2020-02-12 13:00:00,19.68,19.69,19.68,19.68,41874.0,16.1834,16.1917,16.1834,16.1834,41874.0
2020-02-12 13:10:00,19.68,19.68,19.67,19.68,41691.0,16.1834,16.1834,16.1752,16.1834,41691.0
2020-02-12 13:20:00,19.67,19.68,19.67,19.68,44748.0,16.1752,16.1834,16.1752,16.1834,44748.0
2020-02-12 13:30:00,19.68,19.69,19.68,19.69,17208.0,16.1834,16.1917,16.1834,16.1917,17208.0
2020-02-12 13:40:00,19.69,19.69,19.68,19.68,53535.0,16.1917,16.1917,16.1834,16.1834,53535.0
2020-02-12 13:50:00,19.68,19.69,19.68,19.69,75351.0,16.1834,16.1917,16.1834,16.1917,75351.0
2020-02-12 14:00:00,19.7,19.71,19.69,19.7,25593.0,16.1999,16.2081,16.1917,16.1999,25593.0
2020-02-12 14:10:00,19.71,19.71,19.7,19.71,30345.0,16.2081,16.2081,16.1999,16.2081,30345.0
2020-02-12 14:20:00,19.71,19.71,19.7,19.7,28239.0,16.2081,16.2081,16.1999,16.1999,28239.0
2020-02-12 14:30:00,19.7,19.72,19.7,19.71,46122.0,16.1999,16.2163,16.1999,16.2081,46122.0
2020-02-12 14:40:00,19.71,19.73,19.71,19.72,36567.0,16.2081,16.2246,16.2081,16.2163,36567.0
2020-02-12 14:50:00,19.72,19.73,19.71,19.71,39891.0,16.2163,16.2246,16.2081,16.2081,39891.0
2020-02-12 15:00:00,19.71,19.72,19.71,19.71,45765.0,16.2081,16.2163,16.2081,16.2081,45765.0
2020-02-12 15:10:00,19.71,19.71,19.7,19.7,61029.0,16.2081,16.2081,16.1999,16.1999,61029.0
2020-02-12 15:20:00,19.71,19.72,19.7,19.71,51636.0,16.2081,16.2163,16.1999,16.2081,51636.0
2020-02-12 15:30:00,19.71,19.72,19.71,19.72,59298.0,16.2081,16.2163,16.2081,16.2163,59298.0
2020-02-12 15:40:00,19.72,19.73,19.72,19.72,91716.0,16.2163,16.2246,16.2163,16.2163,91716.0
2020-02-12 15:50:00,19.73,19.73,19.71,19.71,285813.0,16.2246,16.2246,16.2081,16.2081,285813.0
2020-02-13 09:30:00,19.65,19.67,19.62,19.64,170073.0,16.1588,16.1752,16.1341,16.1505,170073.0
2020-02-13 09:40:00,19.64,19.65,19.63,19.63,69675.0,16.1505,16.1588,16.1423,16.1423,69675.0
2020-02-13 09:50:00,19.64,19.65,19.61,19.61,74070.0,16.1505,16.1588,16.1259,16.1259,74070.0
2020-02-13 10:00:00,19.61,19.61,19.56,19.6,115299.0,16.1259,16.1259,16.0848,16.1177,115299.0
2020-02-13 10:10:00,19.6,19.63,19.6,19.63,22563.0,16.1177,16.1423,16.1177,16.1423,22563.0
2020-02-13 10:20:00,19.62,19.63,19.61,19.62,33876.0,16.1341,16.1423,16.1259,16.1341,33876.0
2020-02-13 10:30:00,19.62,19.63,19.6,19.61,63789.0,16.1341,16.1423,16.1177,16.1259,63789.0
2020-02-13 10:40:00,19.61,19.64,19.61,19.64,69027.0,16.1259,16.1505,16.1259,16.1505,69027.0
2020-02-13 10:50:00,19.64,19.66,19.63,19.65,55278.0,16.1505,16.167,16.1423,16.1588,55278.0
2020-02-13 11:00:00,19.65,19.66,19.65,19.66,71877.0,16.1588,16.167,16.1588,16.167,71877.0
2020-02-13 11:10:00,19.66,19.66,19.64,19.65,30048.0,16.167,16.167,16.1505,16.1588,30048.0
2020-02-13 11:20:00,19.65,19.67,19.65,19.67,50436.0,16.1588,16.1752,16.1588,16.1752,50436.0
2020-02-13 11:30:00,19.66,19.67,19.66,19.67,95883.0,16.167,16.1752,16.167,16.1752,95883.0
2020-02-13 11:40:00,19.66,19.67,19.65,19.65,35793.0,16.167,16.1752,16.1588,16.1588,35793.0
2020-02-13 11:50:00,19.65,19.65,19.65,19.65,100821.0,16.1588,16.1588,16.1588,16.1588,100821.0
2020-02-13 12:00:00,19.65,19.67,19.65,19.67,45309.0,16.1588,16.1752,16.1588,16.1752,45309.0
2020-02-13 12:10:00,19.67,19.68,19.66,19.67,27852.0,16.1752,16.1834,16.167,16.1752,27852.0
2020-02-13 12:20:00,19.67,19.67,19.66,19.66,21978.0,16.1752,16.1752,16.167,16.167,21978.0
2020-02-13 12:30:00,19.67,19.67,19.65,19.66,19878.0,16.1752,16.1752,16.1588,16.167,19878.0
2020-02-13 12:40:00,19.65,19.66,19.65,19.66,44382.0,16.1588,16.167,16.1588,16.167,44382.0
2020-02-13 12:50:00,19.66,19.66,19.64,19.64,140880.0,16.167,16.167,16.1505,16.1505,140880.0
2020-02-13 13:00:00,19.64,19.65,19.63,19.64,113250.0,16.1505,16.1588,16.1423,16.1505,113250.0
2020-02-13 13:10:00,19.63,19.64,19.62,19.63,30051.0,16.1423,16.1505,16.1341,16.1423,30051.0
2020-02-13 13:20:00,19.63,19.65,19.63,19.65,19521.0,16.1423,16.1588,16.1423,16.1588,19521.0
2020-02-13 13:30:00,19.65,19.65,19.64,19.65,34173.0,16.1588,16.1588,16.1505,16.1588,34173.0
2020-02-13 13:40:00,19.65,19.67,19.65,19.67,71844.0,16.1588,16.1752,16.1588,16.1752,71844.0
2020-02-13 13:50:00,19.67,19.67,19.66,19.67,46539.0,16.1752,16.1752,16.167,16.1752,46539.0
2020-02-13 14:00:00,19.66,19.68,19.66,19.66,30969.0,16.167,16.1834,16.167,16.167,30969.0
2020-02-13 14:10:00,19.66,19.67,19.66,19.67,40452.0,16.167,16.1752,16.167,16.1752,40452.0
2020-02-13 14:20:00,19.67,19.68,19.66,19.67,26106.0,16.1752,16.1834,16.167,16.1752,26106.0
2020-02-13 14:30:00,19.67,19.68,19.66,19.68,56895.0,16.1752,16.1834,16.167,16.1834,56895.0
2020-02-13 14:40:00,19.68,19.68,19.66,19.67,128832.0,16.1834,16.1834,16.167,16.1752,128832.0
2020-02-13 14:50:00,19.67,19.69,19.67,19.68,106908.0,16.1752,16.1917,16.1752,16.1834,106908.0
2020-02-13 15:00:00,19.68,19.69,19.65,19.67,361344.0,16.1834,16.1917,16.1588,16.1752,361344.0
2020-02-13 15:10:00,19.67,19.67,19.65,19.66,70422.0,16.1752,16.1752,16.1588,16.167,70422.0
2020-02-13 15:20:00,19.66,19.67,19.65,19.66,55398.0,16.167,16.1752,16.1588,16.167,55398.0
2020-02-13 15:30:00,19.66,19.66,19.64,19.64,159642.0,16.167,16.167,16.1505,16.1505,159642.0
2020-02-13 15:40:00,19.64,19.64,19.63,19.64,50475.0,16.1505,16.1505,16.1423,16.1505,50475.0
2020-02-13 15:50:00,19.64,19.65,19.63,19.64,168402.0,16.1505,16.1588,16.1423,16.1505,168402.0
2020-02-14 09:30:00,19.66,19.66,19.61,19.62,124197.0,16.167,16.167,16.1259,16.1341,124197.0
2020-02-14 09:40:00,19.62,19.64,19.61,19.63,49062.0,16.1341,16.1505,16.1259,16.1423,49062.0
2020-02-14 09:50:00,19.63,19.65,19.62,19.63,37899.0,16.1423,16.1588,16.1341,16.1423,37899.0
2020-02-14 10:00:00,19.64,19.64,19.6,19.61,145116.0,16.1505,16.1505,16.1177,16.1259,145116.0
2020-02-14 10:10:00,19.61,19.62,19.6,19.62,32178.0,16.1259,16.1341,16.1177,16.1341,32178.0
2020-02-14 10:20:00,19.63,19.64,19.62,19.62,22203.0,16.1423,16.1505,16.1341,16.1341,22203.0
2020-02-14 10:30:00,19.62,19.63,19.61,19.61,26439.0,16.1341,16.1423,16.1259,16.1259,26439.0
2020-02-14 10:40:00,19.62,19.62,19.6,19.61,21792.0,16.1341,16.1341,16.1177,16.1259,21792.0
2020-02-14 10:50:00,19.61,19.62,19.6,19.61,28641.0,16.1259,16.1341,16.1177,16.1259,28641.0
2020-02-14 11:00:00,19.61,19.61,19.59,19.59,39411.0,16.1259,16.1259,16.1094,16.1094,39411.0
2020-02-14 11:10:00,19.6,19.61,19.6,19.61,54111.0,16.1177,16.1259,16.1177,16.1259,54111.0
2020-02-14 11:20:00,19.61,19.62,19.61,19.61,25830.0,16.1259,16.1341,16.1259,16.1259,25830.0
2020-02-14 11:30:00,19.6,19.61,19.6,19.61,222033.0,16.1177,16.1259,16.1177,16.1259,222033.0
2020-02-14 11:40:00,19.6,19.61,19.59,19.59,30471.0,16.1177,16.1259,16.1094,16.1094,30471.0
2020-02-14 11:50:00,19.59,19.6,19.58,19.59,25869.0,16.1094,16.1177,16.1012,16.1094,25869.0
2020-02-14 12:00:00,19.59,19.6,19.58,19.59,40764.0,16.1094,16.1177,16.1012,16.1094,40764.0
2020-02-14 12:10:00,19.58,19.59,19.58,19.59,50136.0,16.1012,16.1094,16.1012,16.1094,50136.0
2020-02-14 12:20:00,19.59,19.59,19.57,19.59,127086.0,16.1094,16.1094,16.093,16.1094,127086.0
2020-02-14 12:30:00,19.59,19.59,19.58,19.59,30621.0,16.1094,16.1094,16.1012,16.1094,30621.0
2020-02-14 12:40:00,19.59,19.59,19.57,19.58,27819.0,16.1094,16.1094,16.093,16.1012,27819.0
2020-02-14 12:50:00,19.58,19.59,19.57,19.58,37881.0,16.1012,16.1094,16.093,16.1012,37881.0
2020-02-14 13:00:00,19.58,19.59,19.56,19.56,45621.0,16.1012,16.1094,16.0848,16.0848,45621.0
2020-02-14 13:10:00,19.56,19.57,19.55,19.56,29079.0,16.0848,16.093,16.0765,16.0848,29079.0
2020-02-14 13:20:00,19.55,19.57,19.55,19.56,99105.0,16.0765,16.093,16.0765,16.0848,99105.0
2020-02-14 13:30:00,19.56,19.57,19.56,19.57,17919.0,16.0848,16.093,16.0848,16.093,17919.0
2020-02-14 13:40:00,19.57,19.57,19.57,19.57,51570.0,16.093,16.093,16.093,16.093,51570.0
2020-02-14 13:50:00,19.57,19.57,19.56,19.56,34329.0,16.093,16.093,16.0848,16.0848,34329.0
2020-02-14 14:00:00,19.56,19.57,19.56,19.57,151071.0,16.0848,16.093,16.0848,16.093,151071.0
2020-02-14 14:10:00,19.57,19.58,19.54,19.55,62652.0,16.093,16.1012,16.0683,16.0765,62652.0
2020-02-14 14:20:00,19.55,19.58,19.55,19.58,60978.0,16.0765,16.1012,16.0765,16.1012,60978.0
2020-02-14 14:30:00,19.58,19.6,19.57,19.59,36408.0,16.1012,16.1177,16.093,16.1094,36408.0
2020-02-14 14:40:00,19.59,19.59,19.57,19.58,46629.0,16.1094,16.1094,16.093,16.1012,46629.0
2020-02-14 14:50:00,19.58,19.58,19.57,19.57,113937.0,16.1012,16.1012,16.093,16.093,113937.0
2020-02-14 15:00:00,19.58,19.58,19.57,19.57,15207.0,16.1012,16.1012,16.093,16.093,15207.0
2020-02-14 15:10:00,19.57,19.57,19.55,19.55,52713.0,16.093,16.093,16.0765,16.0765,52713.0
2020-02-14 15:20:00,19.56,19.57,19.56,19.57,64092.0,16.0848,16.093,16.0848,16.093,64092.0
2020-02-14 15:30:00,19.57,19.59,19.57,19.59,38880.0,16.093,16.1094,16.093,16.1094,38880.0
2020-02-14 15:40:00,19.59,19.6,19.58,19.6,112728.0,16.1094,16.1177,16.1012,16.1177,112728.0
2020-02-14 15:50:00,19.6,19.62,19.6,19.61,98817.0,16.1177,16.1341,16.1177,16.1259,98817.0
2020-02-18 09:30:00,19.55,19.59,19.53,19.54,266871.0,16.0765,16.1094,16.0601,16.0683,266871.0
2020-02-18 09:40:00,19.54,19.58,19.54,19.58,108213.0,16.0683,16.1012,16.0683,16.1012,108213.0
2020-02-18 09:50:00,19.58,19.58,19.56,19.56,72372.0,16.1012,16.1012,16.0848,16.0848,72372.0
2020-02-18 10:00:00,19.56,19.57,19.54,19.56,42624.0,16.0848,16.093,16.0683,16.0848,42624.0
2020-02-18 10:10:00,19.56,19.57,19.54,19.54,57495.0,16.0848,16.093,16.0683,16.0683,57495.0
2020-02-18 10:20:00,19.54,19.55,19.49,19.49,124788.0,16.0683,16.0765,16.0272,16.0272,124788.0
2020-02-18 10:30:00,19.5,19.52,19.5,19.5,282552.0,16.0354,16.0519,16.0354,16.0354,282552.0
2020-02-18 10:40:00,19.5,19.52,19.49,19.51,53610.0,16.0354,16.0519,16.0272,16.0436,53610.0
2020-02-18 10:50:00,19.51,19.52,19.5,19.5,73197.0,16.0436,16.0519,16.0354,16.0354,73197.0
2020-02-18 11:00:00,19.51,19.51,19.48,19.48,57732.0,16.0436,16.0436,16.019,16.019,57732.0
2020-02-18 11:10:00,19.48,19.48,19.46,19.46,80550.0,16.019,16.019,16.0025,16.0025,80550.0
2020-02-18 11:20:00,19.46,19.47,19.44,19.45,79452.0,16.0025,16.0108,15.9861,15.9943,79452.0
2020-02-18 11:30:00,19.45,19.47,19.45,19.46,48534.0,15.9943,16.0108,15.9943,16.0025,48534.0
2020-02-18 11:40:00,19.46,19.46,19.43,19.44,49320.0,16.0025,16.0025,15.9779,15.9861,49320.0
2020-02-18 11:50:00,19.44,19.46,19.43,19.43,40209.0,15.9861,16.0025,15.9779,15.9779,40209.0
2020-02-18 12:00:00,19.44,19.45,19.43,19.45,57933.0,15.9861,15.9943,15.9779,15.9943,57933.0
2020-02-18 12:10:00,19.45,19.46,19.45,19.46,194646.0,15.9943,16.0025,15.9943,16.0025,194646.0
2020-02-18 12:20:00,19.46,19.46,19.45,19.46,42177.0,16.0025,16.0025,15.9943,16.0025,42177.0
2020-02-18 12:30:00,19.46,19.47,19.46,19.47,34068.0,16.0025,16.0108,16.0025,16.0108,34068.0
2020-02-18 12:40:00,19.47,19.47,19.46,19.47,45444.0,16.0108,16.0108,16.0025,16.0108,45444.0
2020-02-18 12:50:00,19.46,19.48,19.46,19.47,25635.0,16.0025,16.019,16.0025,16.0108,25635.0
2020-02-18 13:00:00,19.48,19.49,19.47,19.49,31434.0,16.019,16.0272,16.0108,16.0272,31434.0
2020-02-18 13:10:00,19.49,19.5,19.49,19.49,41934.0,16.0272,16.0354,16.0272,16.0272,41934.0
2020-02-18 13:20:00,19.5,19.5,19.49,19.49,22608.0,16.0354,16.0354,16.0272,16.0272,22608.0
2020-02-18 13:30:00,19.49,19.5,19.48,19.48,51219.0,16.0272,16.0354,16.019,16.019,51219.0
2020-02-18 13:40:00,19.48,19.48,19.47,19.48,44856.0,16.019,16.019,16.0108,16.019,44856.0
2020-02-18 13:50:00,19.48,19.48,19.47,19.48,45264.0,16.019,16.019,16.0108,16.019,45264.0
2020-02-18 14:00:00,19.48,19.48,19.47,19.47,59199.0,16.019,16.019,16.0108,16.0108,59199.0
2020-02-18 14:10:00,19.47,19.49,19.46,19.49,30702.0,16.0108,16.0272,16.0025,16.0272,30702.0
2020-02-18 14:20:00,19.49,19.52,19.48,19.52,68118.0,16.0272,16.0519,16.019,16.0519,68118.0
2020-02-18 14:30:00,19.52,19.52,19.5,19.5,53661.0,16.0519,16.0519,16.0354,16.0354,53661.0
2020-02-18 14:40:00,19.51,19.52,19.51,19.51,46242.0,16.0436,16.0519,16.0436,16.0436,46242.0
2020-02-18 14:50:00,19.51,19.51,19.5,19.51,44460.0,16.0436,16.0436,16.0354,16.0436,44460.0
2020-02-18 15:00:00,19.51,19.51,19.5,19.51,63642.0,16.0436,16.0436,16.0354,16.0436,63642.0
2020-02-18 15:10:00,19.51,19.52,19.5,19.51,34770.0,16.0436,16.0519,16.0354,16.0436,34770.0
2020-02-18 15:20:00,19.51,19.51,19.5,19.51,98922.0,16.0436,16.0436,16.0354,16.0436,98922.0
2020-02-18 15:30:00,19.5,19.51,19.49,19.49,73923.0,16.0354,16.0436,16.0272,16.0272,73923.0
2020-02-18 15:40:00,19.49,19.5,19.48,19.48,151623.0,16.0272,16.0354,16.019,16.019,151623.0
2020-02-18 15:50:00,19.48,19.5,19.48,19.49,114069.0,16.019,16.0354,16.019,16.0272,114069.0
2020-02-19 09:30:00,19.56,19.57,19.54,19.57,128913.0,16.0848,16.093,16.0683,16.093,128913.0
2020-02-19 09:40:00,19.57,19.59,19.57,19.59,118242.0,16.093,16.1094,16.093,16.1094,118242.0
2020-02-19 09:50:00,19.59,19.59,19.56,19.56,62466.0,16.1094,16.1094,16.0848,16.0848,62466.0
2020-02-19 10:00:00,19.56,19.57,19.55,19.56,39066.0,16.0848,16.093,16.0765,16.0848,39066.0
2020-02-19 10:10:00,19.57,19.57,19.55,19.55,49602.0,16.093,16.093,16.0765,16.0765,49602.0
2020-02-19 10:20:00,19.56,19.56,19.55,19.56,50544.0,16.0848,16.0848,16.0765,16.0848,50544.0
2020-02-19 10:30:00,19.56,19.57,19.56,19.56,32424.0,16.0848,16.093,16.0848,16.0848,32424.0
2020-02-19 10:40:00,19.57,19.58,19.56,19.58,69987.0,16.093,16.1012,16.0848,16.1012,69987.0
2020-02-19 10:50:00,19.58,19.59,19.58,19.59,51069.0,16.1012,16.1094,16.1012,16.1094,51069.0
2020-02-19 11:00:00,19.59,19.6,19.58,19.59,78444.0,16.1094,16.1177,16.1012,16.1094,78444.0
2020-02-19 11:10:00,19.59,19.6,19.59,19.6,34842.0,16.1094,16.1177,16.1094,16.1177,34842.0
2020-02-19 11:20:00,19.6,19.6,19.59,19.6,48447.0,16.1177,16.1177,16.1094,16.1177,48447.0
2020-02-19 11:30:00,19.59,19.6,19.58,19.59,51717.0,16.1094,16.1177,16.1012,16.1094,51717.0
2020-02-19 11:40:00,19.59,19.59,19.58,19.59,43323.0,16.1094,16.1094,16.1012,16.1094,43323.0
2020-02-19 11:50:00,19.59,19.59,19.58,19.58,27453.0,16.1094,16.1094,16.1012,16.1012,27453.0
2020-02-19 12:00:00,19.58,19.58,19.57,19.58,30690.0,16.1012,16.1012,16.093,16.1012,30690.0
2020-02-19 12:10:00,19.58,19.59,19.57,19.59,19941.0,16.1012,16.1094,16.093,16.1094,19941.0
2020-02-19 12:20:00,19.59,19.6,19.59,19.59,63018.0,16.1094,16.1177,16.1094,16.1094,63018.0
2020-02-19 12:30:00,19.58,19.59,19.58,19.59,33498.0,16.1012,16.1094,16.1012,16.1094,33498.0
2020-02-19 12:40:00,19.59,19.6,19.59,19.59,491652.0,16.1094,16.1177,16.1094,16.1094,491652.0
2020-02-19 12:50:00,19.6,19.6,19.59,19.59,54486.0,16.1177,16.1177,16.1094,16.1094,54486.0
2020-02-19 13:00:00,19.59,19.6,19.59,19.59,37407.0,16.1094,16.1177,16.1094,16.1094,37407.0
2020-02-19 13:10:00,19.59,19.59,19.58,19.58,183216.0,16.1094,16.1094,16.1012,16.1012,183216.0
2020-02-19 13:20:00,19.58,19.59,19.58,19.59,35814.0,16.1012,16.1094,16.1012,16.1094,35814.0
2020-02-19 13:30:00,19.59,19.59,19.58,19.58,25275.0,16.1094,16.1094,16.1012,16.1012,25275.0
2020-02-19 13:40:00,19.58,19.59,19.58,19.58,30045.0,16.1012,16.1094,16.1012,16.1012,30045.0
2020-02-19 13:50:00,19.58,19.58,19.57,19.58,48798.0,16.1012,16.1012,16.093,16.1012,48798.0
2020-02-19 14:00:00,19.57,19.58,19.56,19.58,9327.0,16.093,16.1012,16.0848,16.1012,9327.0
2020-02-19 14:10:00,19.58,19.58,19.57,19.58,24981.0,16.1012,16.1012,16.093,16.1012,24981.0
2020-02-19 14:20:00,19.58,19.58,19.57,19.57,160050.0,16.1012,16.1012,16.093,16.093,160050.0
2020-02-19 14:30:00,19.57,19.58,19.57,19.58,74028.0,16.093,16.1012,16.093,16.1012,74028.0
2020-02-19 14:40:00,19.58,19.6,19.58,19.59,52722.0,16.1012,16.1177,16.1012,16.1094,52722.0
2020-02-19 14:50:00,19.59,19.59,19.58,19.59,47934.0,16.1094,16.1094,16.1012,16.1094,47934.0
2020-02-19 15:00:00,19.59,19.59,19.58,19.59,31557.0,16.1094,16.1094,16.1012,16.1094,31557.0
2020-02-19 15:10:00,19.59,19.59,19.58,19.59,135096.0,16.1094,16.1094,16.1012,16.1094,135096.0
2020-02-19 15:20:00,19.59,19.59,19.58,19.58,42384.0,16.1094,16.1094,16.1012,16.1012,42384.0
2020-02-19 15:30:00,19.58,19.59,19.58,19.59,62916.0,16.1012,16.1094,16.1012,16.1094,62916.0
2020-02-19 15:40:00,19.59,19.6,19.58,19.58,75741.0,16.1094,16.1177,16.1012,16.1012,75741.0
2020-02-19 15:50:00,19.58,19.59,19.57,19.58,184473.0,16.1012,16.1094,16.093,16.1012,184473.0
2020-02-20 09:30:00,19.54,19.57,19.53,19.57,189705.0,16.0683,16.093,16.0601,16.093,189705.0
2020-02-20 09:40:00,19.57,19.58,19.55,19.57,55140.0,16.093,16.1012,16.0765,16.093,55140.0
2020-02-20 09:50:00,19.57,19.59,19.57,19.57,78579.0,16.093,16.1094,16.093,16.093,78579.0
2020-02-20 10:00:00,19.57,19.61,19.57,19.6,55104.0,16.093,16.1259,16.093,16.1177,55104.0
2020-02-20 10:10:00,19.6,19.61,19.59,19.59,22128.0,16.1177,16.1259,16.1094,16.1094,22128.0
2020-02-20 10:20:00,19.59,19.6,19.58,19.59,9897.0,16.1094,16.1177,16.1012,16.1094,9897.0
2020-02-20 10:30:00,19.59,19.6,19.59,19.6,108531.0,16.1094,16.1177,16.1094,16.1177,108531.0
2020-02-20 10:40:00,19.6,19.6,19.59,19.59,116436.0,16.1177,16.1177,16.1094,16.1094,116436.0
2020-02-20 10:50:00,19.59,19.61,19.58,19.6,40002.0,16.1094,16.1259,16.1012,16.1177,40002.0
2020-02-20 11:00:00,19.59,19.59,19.58,19.58,53217.0,16.1094,16.1094,16.1012,16.1012,53217.0
2020-02-20 11:10:00,19.58,19.58,19.53,19.54,91473.0,16.1012,16.1012,16.0601,16.0683,91473.0
2020-02-20 11:20:00,19.54,19.55,19.5,19.5,99867.0,16.0683,16.0765,16.0354,16.0354,99867.0
2020-02-20 11:30:00,19.5,19.51,19.39,19.46,441762.0,16.0354,16.0436,15.945,16.0025,441762.0
2020-02-20 11:40:00,19.46,19.49,19.45,19.45,79887.0,16.0025,16.0272,15.9943,15.9943,79887.0
2020-02-20 11:50:00,19.46,19.51,19.45,19.47,51936.0,16.0025,16.0436,15.9943,16.0108,51936.0
2020-02-20 12:00:00,19.46,19.47,19.43,19.43,75582.0,16.0025,16.0108,15.9779,15.9779,75582.0
2020-02-20 12:10:00,19.43,19.48,19.43,19.45,54987.0,15.9779,16.019,15.9779,15.9943,54987.0
2020-02-20 12:20:00,19.45,19.46,19.44,19.45,56586.0,15.9943,16.0025,15.9861,15.9943,56586.0
2020-02-20 12:30:00,19.45,19.48,19.44,19.47,91389.0,15.9943,16.019,15.9861,16.0108,91389.0
2020-02-20 12:40:00,19.48,19.49,19.46,19.48,47985.0,16.019,16.0272,16.0025,16.019,47985.0
2020-02-20 12:50:00,19.47,19.5,19.47,19.5,21054.0,16.0108,16.0354,16.0108,16.0354,21054.0
2020-02-20 13:00:00,19.49,19.51,19.49,19.51,38835.0,16.0272,16.0436,16.0272,16.0436,38835.0
2020-02-20 13:10:00,19.51,19.54,19.51,19.52,43728.0,16.0436,16.0683,16.0436,16.0519,43728.0
2020-02-20 13:20:00,19.52,19.53,19.52,19.53,30294.0,16.0519,16.0601,16.0519,16.0601,30294.0
2020-02-20 13:30:00,19.53,19.53,19.5,19.51,43482.0,16.0601,16.0601,16.0354,16.0436,43482.0
2020-02-20 13:40:00,19.51,19.52,19.49,19.51,59703.0,16.0436,16.0519,16.0272,16.0436,59703.0
2020-02-20 13:50:00,19.5,19.51,19.49,19.5,48084.0,16.0354,16.0436,16.0272,16.0354,48084.0
2020-02-20 14:00:00,19.5,19.53,19.5,19.52,88653.0,16.0354,16.0601,16.0354,16.0519,88653.0
2020-02-20 14:10:00,19.52,19.54,19.52,19.52,23232.0,16.0519,16.0683,16.0519,16.0519,23232.0
2020-02-20 14:20:00,19.53,19.54,19.52,19.52,51684.0,16.0601,16.0683,16.0519,16.0519,51684.0
2020-02-20 14:30:00,19.53,19.56,19.53,19.55,25389.0,16.0601,16.0848,16.0601,16.0765,25389.0
2020-02-20 14:40:00,19.55,19.55,19.54,19.54,36048.0,16.0765,16.0765,16.0683,16.0683,36048.0
2020-02-20 14:50:00,19.54,19.54,19.52,19.53,31089.0,16.0683,16.0683,16.0519,16.0601,31089.0
2020-02-20 15:00:00,19.53,19.54,19.52,19.52,46566.0,16.0601,16.0683,16.0519,16.0519,46566.0
2020-02-20 15:10:00,19.52,19.53,19.5,19.53,49593.0,16.0519,16.0601,16.0354,16.0601,49593.0
2020-02-20 15:20:00,19.53,19.54,19.53,19.53,32814.0,16.0601,16.0683,16.0601,16.0601,32814.0
2020-02-20 15:30:00,19.54,19.54,19.53,19.53,47352.0,16.0683,16.0683,16.0601,16.0601,47352.0
2020-02-20 15:40:00,19.53,19.55,19.52,19.53,108258.0,16.0601,16.0765,16.0519,16.0601,108258.0
2020-02-20 15:50:00,19.53,19.56,19.53,19.55,132261.0,16.0601,16.0848,16.0601,16.0765,132261.0
2020-02-21 09:30:00,19.46,19.48,19.43,19.45,189066.0,16.0025,16.019,15.9779,15.9943,189066.0
2020-02-21 09:40:00,19.44,19.44,19.38,19.39,280506.0,15.9861,15.9861,15.9367,15.945,280506.0
2020-02-21 09:50:00,19.39,19.42,19.38,19.41,100824.0,15.945,15.9696,15.9367,15.9614,100824.0
2020-02-21 10:00:00,19.41,19.41,19.37,19.4,84357.0,15.9614,15.9614,15.9285,15.9532,84357.0
2020-02-21 10:10:00,19.4,19.42,19.37,19.42,77856.0,15.9532,15.9696,15.9285,15.9696,77856.0
2020-02-21 10:20:00,19.42,19.44,19.42,19.42,55800.0,15.9696,15.9861,15.9696,15.9696,55800.0
2020-02-21 10:30:00,19.42,19.42,19.38,19.39,70611.0,15.9696,15.9696,15.9367,15.945,70611.0
2020-02-21 10:40:00,19.38,19.39,19.36,19.39,100419.0,15.9367,15.945,15.9203,15.945,100419.0
2020-02-21 10:50:00,19.39,19.41,19.39,19.41,71922.0,15.945,15.9614,15.945,15.9614,71922.0
2020-02-21 11:00:00,19.41,19.43,19.41,19.41,65991.0,15.9614,15.9779,15.9614,15.9614,65991.0
2020-02-21 11:10:00,19.41,19.42,19.41,19.41,32121.0,15.9614,15.9696,15.9614,15.9614,32121.0
2020-02-21 11:20:00,19.41,19.43,19.4,19.43,59400.0,15.9614,15.9779,15.9532,15.9779,59400.0
2020-02-21 11:30:00,19.43,19.44,19.43,19.44,70740.0,15.9779,15.9861,15.9779,15.9861,70740.0
2020-02-21 11:40:00,19.43,19.45,19.43,19.43,40644.0,15.9779,15.9943,15.9779,15.9779,40644.0
2020-02-21 11:50:00,19.43,19.46,19.43,19.45,59103.0,15.9779,16.0025,15.9779,15.9943,59103.0
2020-02-21 12:00:00,19.45,19.47,19.44,19.45,168027.0,15.9943,16.0108,15.9861,15.9943,168027.0
2020-02-21 12:10:00,19.45,19.46,19.44,19.45,104586.0,15.9943,16.0025,15.9861,15.9943,104586.0
2020-02-21 12:20:00,19.45,19.45,19.44,19.44,116601.0,15.9943,15.9943,15.9861,15.9861,116601.0
2020-02-21 12:30:00,19.45,19.45,19.44,19.45,45939.0,15.9943,15.9943,15.9861,15.9943,45939.0
2020-02-21 12:40:00,19.46,19.46,19.44,19.44,31917.0,16.0025,16.0025,15.9861,15.9861,31917.0
2020-02-21 12:50:00,19.45,19.45,19.43,19.44,16641.0,15.9943,15.9943,15.9779,15.9861,16641.0
2020-02-21 13:00:00,19.44,19.46,19.43,19.44,44814.0,15.9861,16.0025,15.9779,15.9861,44814.0
2020-02-21 13:10:00,19.44,19.44,19.42,19.43,32382.0,15.9861,15.9861,15.9696,15.9779,32382.0
2020-02-21 13:20:00,19.42,19.43,19.41,19.41,102138.0,15.9696,15.9779,15.9614,15.9614,102138.0
2020-02-21 13:30:00,19.41,19.42,19.4,19.41,47271.0,15.9614,15.9696,15.9532,15.9614,47271.0
2020-02-21 13:40:00,19.41,19.42,19.41,19.41,37245.0,15.9614,15.9696,15.9614,15.9614,37245.0
2020-02-21 13:50:00,19.41,19.41,19.38,19.4,57135.0,15.9614,15.9614,15.9367,15.9532,57135.0
2020-02-21 14:00:00,19.4,19.41,19.39,19.41,27003.0,15.9532,15.9614,15.945,15.9614,27003.0
2020-02-21 14:10:00,19.4,19.42,19.39,19.4,69537.0,15.9532,15.9696,15.945,15.9532,69537.0
2020-02-21 14:20:00,19.4,19.42,19.4,19.42,55740.0,15.9532,15.9696,15.9532,15.9696,55740.0
2020-02-21 14:30:00,19.42,19.43,19.4,19.4,32382.0,15.9696,15.9779,15.9532,15.9532,32382.0
2020-02-21 14:40:00,19.41,19.42,19.39,19.4,59493.0,15.9614,15.9696,15.945,15.9532,59493.0
2020-02-21 14:50:00,19.39,19.41,19.39,19.4,53472.0,15.945,15.9614,15.945,15.9532,53472.0
2020-02-21 15:00:00,19.4,19.41,19.38,19.39,96669.0,15.9532,15.9614,15.9367,15.945,96669.0
2020-02-21 15:10:00,19.39,19.4,19.38,19.38,61965.0,15.945,15.9532,15.9367,15.9367,61965.0
2020-02-21 15:20:00,19.38,19.39,19.38,19.39,89706.0,15.9367,15.945,15.9367,15.945,89706.0
2020-02-21 15:30:00,19.39,19.39,19.37,19.38,56940.0,15.945,15.945,15.9285,15.9367,56940.0
2020-02-21 15:40:00,19.38,19.4,19.38,19.4,64689.0,15.9367,15.9532,15.9367,15.9532,64689.0
2020-02-21 15:50:00,19.4,19.43,19.4,19.41,278802.0,15.9532,15.9779,15.9532,15.9614,278802.0
2020-02-24 09:30:00,18.95,19.03,18.94,18.99,649989.0,15.5831,15.6489,15.5749,15.616,649989.0
2020-02-24 09:40:00,18.98,19.02,18.96,19.02,272976.0,15.6078,15.6407,15.5914,15.6407,272976.0
2020-02-24 09:50:00,19.02,19.02,18.99,19.0,106260.0,15.6407,15.6407,15.616,15.6243,106260.0
2020-02-24 10:00:00,19.0,19.03,18.98,19.0,158898.0,15.6243,15.6489,15.6078,15.6243,158898.0
2020-02-24 10:10:00,19.0,19.02,18.99,18.99,145269.0,15.6243,15.6407,15.616,15.616,145269.0
2020-02-24 10:20:00,18.99,18.99,18.96,18.96,137571.0,15.616,15.616,15.5914,15.5914,137571.0
2020-02-24 10:30:00,18.96,18.97,18.92,18.93,171699.0,15.5914,15.5996,15.5585,15.5667,171699.0
2020-02-24 10:40:00,18.93,18.97,18.92,18.97,210420.0,15.5667,15.5996,15.5585,15.5996,210420.0
2020-02-24 10:50:00,18.97,19.0,18.97,19.0,129018.0,15.5996,15.6243,15.5996,15.6243,129018.0
2020-02-24 11:00:00,18.99,19.0,18.94,18.96,116109.0,15.616,15.6243,15.5749,15.5914,116109.0
2020-02-24 11:10:00,18.96,18.98,18.95,18.98,84228.0,15.5914,15.6078,15.5831,15.6078,84228.0
2020-02-24 11:20:00,18.98,18.99,18.96,18.97,122133.0,15.6078,15.616,15.5914,15.5996,122133.0
2020-02-24 11:30:00,18.97,18.98,18.95,18.97,110883.0,15.5996,15.6078,15.5831,15.5996,110883.0
2020-02-24 11:40:00,18.96,18.96,18.9,18.9,249891.0,15.5914,15.5914,15.542,15.542,249891.0
2020-02-24 11:50:00,18.9,18.94,18.9,18.92,138186.0,15.542,15.5749,15.542,15.5585,138186.0
2020-02-24 12:00:00,18.92,18.92,18.87,18.88,168078.0,15.5585,15.5585,15.5174,15.5256,168078.0
2020-02-24 12:10:00,18.87,18.89,18.86,18.88,227802.0,15.5174,15.5338,15.5091,15.5256,227802.0
2020-02-24 12:20:00,18.87,18.89,18.87,18.87,149565.0,15.5174,15.5338,15.5174,15.5174,149565.0
2020-02-24 12:30:00,18.87,18.89,18.84,18.88,178713.0,15.5174,15.5338,15.4927,15.5256,178713.0
2020-02-24 12:40:00,18.89,18.89,18.86,18.86,90999.0,15.5338,15.5338,15.5091,15.5091,90999.0
2020-02-24 12:50:00,18.86,18.86,18.83,18.84,104136.0,15.5091,15.5091,15.4845,15.4927,104136.0
2020-02-24 13:00:00,18.83,18.83,18.8,18.8,274731.0,15.4845,15.4845,15.4598,15.4598,274731.0
2020-02-24 13:10:00,18.8,18.81,18.78,18.79,169896.0,15.4598,15.468,15.4433,15.4516,169896.0
2020-02-24 13:20:00,18.79,18.84,18.79,18.84,641043.0,15.4516,15.4927,15.4516,15.4927,641043.0
2020-02-24 13:30:00,18.84,18.86,18.83,18.85,98415.0,15.4927,15.5091,15.4845,15.5009,98415.0
2020-02-24 13:40:00,18.85,18.87,18.83,18.86,149913.0,15.5009,15.5174,15.4845,15.5091,149913.0
2020-02-24 13:50:00,18.87,18.87,18.85,18.87,126267.0,15.5174,15.5174,15.5009,15.5174,126267.0
2020-02-24 14:00:00,18.87,18.88,18.83,18.84,175377.0,15.5174,15.5256,15.4845,15.4927,175377.0
2020-02-24 14:10:00,18.84,18.84,18.82,18.83,98649.0,15.4927,15.4927,15.4762,15.4845,98649.0
2020-02-24 14:20:00,18.84,18.91,18.84,18.91,110799.0,15.4927,15.5502,15.4927,15.5502,110799.0
2020-02-24 14:30:00,18.91,18.91,18.89,18.91,106026.0,15.5502,15.5502,15.5338,15.5502,106026.0
2020-02-24 14:40:00,18.91,18.92,18.9,18.92,210429.0,15.5502,15.5585,15.542,15.5585,210429.0
2020-02-24 14:50:00,18.92,18.96,18.91,18.94,105546.0,15.5585,15.5914,15.5502,15.5749,105546.0
2020-02-24 15:00:00,18.94,18.97,18.93,18.95,192708.0,15.5749,15.5996,15.5667,15.5831,192708.0
2020-02-24 15:10:00,18.95,18.95,18.91,18.93,178953.0,15.5831,15.5831,15.5502,15.5667,178953.0
2020-02-24 15:20:00,18.93,18.94,18.9,18.9,152118.0,15.5667,15.5749,15.542,15.542,152118.0
2020-02-24 15:30:00,18.9,18.91,18.87,18.87,135477.0,15.542,15.5502,15.5174,15.5174,135477.0
2020-02-24 15:40:00,18.88,18.9,18.85,18.89,161223.0,15.5256,15.542,15.5009,15.5338,161223.0
2020-02-24 15:50:00,18.89,18.89,18.81,18.81,346746.0,15.5338,15.5338,15.468,15.468,346746.0
2020-02-25 09:30:00,18.9,18.9,18.83,18.85,289710.0,15.542,15.542,15.4845,15.5009,289710.0
2020-02-25 09:40:00,18.85,18.85,18.78,18.79,182364.0,15.5009,15.5009,15.4433,15.4516,182364.0
2020-02-25 09:50:00,18.8,18.84,18.77,18.82,129219.0,15.4598,15.4927,15.4351,15.4762,129219.0
2020-02-25 10:00:00,18.82,18.86,18.81,18.84,151191.0,15.4762,15.5091,15.468,15.4927,151191.0
2020-02-25 10:10:00,18.84,18.84,18.79,18.79,108561.0,15.4927,15.4927,15.4516,15.4516,108561.0
2020-02-25 10:20:00,18.79,18.79,18.67,18.68,277113.0,15.4516,15.4516,15.3529,15.3611,277113.0
2020-02-25 10:30:00,18.68,18.72,18.66,18.71,270648.0,15.3611,15.394,15.3447,15.3858,270648.0
2020-02-25 10:40:00,18.71,18.73,18.66,18.67,172596.0,15.3858,15.4022,15.3447,15.3529,172596.0
2020-02-25 10:50:00,18.66,18.67,18.59,18.67,311796.0,15.3447,15.3529,15.2871,15.3529,311796.0
2020-02-25 11:00:00,18.67,18.7,18.62,18.63,134799.0,15.3529,15.3776,15.3118,15.32,134799.0
2020-02-25 11:10:00,18.63,18.67,18.56,18.59,139077.0,15.32,15.3529,15.2624,15.2871,139077.0
2020-02-25 11:20:00,18.59,18.63,18.57,18.63,129375.0,15.2871,15.32,15.2707,15.32,129375.0
2020-02-25 11:30:00,18.63,18.65,18.6,18.64,132531.0,15.32,15.3364,15.2953,15.3282,132531.0
2020-02-25 11:40:00,18.64,18.66,18.59,18.65,535071.0,15.3282,15.3447,15.2871,15.3364,535071.0
2020-02-25 11:50:00,18.64,18.65,18.62,18.62,90960.0,15.3282,15.3364,15.3118,15.3118,90960.0
2020-02-25 12:00:00,18.63,18.64,18.6,18.62,102894.0,15.32,15.3282,15.2953,15.3118,102894.0
2020-02-25 12:10:00,18.61,18.63,18.56,18.57,81510.0,15.3035,15.32,15.2624,15.2707,81510.0
2020-02-25 12:20:00,18.57,18.57,18.54,18.55,149865.0,15.2707,15.2707,15.246,15.2542,149865.0
2020-02-25 12:30:00,18.55,18.6,18.55,18.58,104703.0,15.2542,15.2953,15.2542,15.2789,104703.0
2020-02-25 12:40:00,18.58,18.59,18.49,18.5,217065.0,15.2789,15.2871,15.2049,15.2131,217065.0
2020-02-25 12:50:00,18.5,18.52,18.49,18.5,62361.0,15.2131,15.2295,15.2049,15.2131,62361.0
2020-02-25 13:00:00,18.49,18.52,18.47,18.52,228471.0,15.2049,15.2295,15.1884,15.2295,228471.0
2020-02-25 13:10:00,18.52,18.54,18.45,18.47,158406.0,15.2295,15.246,15.172,15.1884,158406.0
2020-02-25 13:20:00,18.47,18.48,18.46,18.48,83877.0,15.1884,15.1966,15.1802,15.1966,83877.0
2020-02-25 13:30:00,18.47,18.47,18.44,18.45,168402.0,15.1884,15.1884,15.1638,15.172,168402.0
2020-02-25 13:40:00,18.44,18.47,18.43,18.45,157809.0,15.1638,15.1884,15.1555,15.172,157809.0
2020-02-25 13:50:00,18.45,18.48,18.4,18.4,343521.0,15.172,15.1966,15.1309,15.1309,343521.0
2020-02-25 14:00:00,18.39,18.4,18.28,18.3,508608.0,15.1226,15.1309,15.0322,15.0486,508608.0
2020-02-25 14:10:00,18.31,18.37,18.29,18.31,186357.0,15.0568,15.1062,15.0404,15.0568,186357.0
2020-02-25 14:20:00,18.31,18.34,18.25,18.26,354111.0,15.0568,15.0815,15.0075,15.0157,354111.0
2020-02-25 14:30:00,18.27,18.29,18.22,18.23,420582.0,15.024,15.0404,14.9828,14.9911,420582.0
2020-02-25 14:40:00,18.24,18.32,18.22,18.3,314037.0,14.9993,15.0651,14.9828,15.0486,314037.0
2020-02-25 14:50:00,18.31,18.36,18.29,18.33,228192.0,15.0568,15.098,15.0404,15.0733,228192.0
2020-02-25 15:00:00,18.33,18.4,18.33,18.36,238158.0,15.0733,15.1309,15.0733,15.098,238158.0
2020-02-25 15:10:00,18.35,18.37,18.29,18.31,239379.0,15.0897,15.1062,15.0404,15.0568,239379.0
2020-02-25 15:20:00,18.32,18.32,18.24,18.28,248958.0,15.0651,15.0651,14.9993,15.0322,248958.0
2020-02-25 15:30:00,18.28,18.28,18.2,18.23,354270.0,15.0322,15.0322,14.9664,14.9911,354270.0
2020-02-25 15:40:00,18.23,18.34,18.23,18.29,371592.0,14.9911,15.0815,14.9911,15.0404,371592.0
2020-02-25 15:50:00,18.29,18.29,18.24,18.27,413346.0,15.0404,15.0404,14.9993,15.024,413346.0
2020-02-26 09:30:00,18.36,18.41,18.33,18.41,498096.0,15.098,15.1391,15.0733,15.1391,498096.0
2020-02-26 09:40:00,18.41,18.5,18.41,18.43,446598.0,15.1391,15.2131,15.1391,15.1555,446598.0
2020-02-26 09:50:00,18.43,18.44,18.39,18.41,178014.0,15.1555,15.1638,15.1226,15.1391,178014.0
2020-02-26 10:00:00,18.4,18.42,18.37,18.4,219591.0,15.1309,15.1473,15.1062,15.1309,219591.0
2020-02-26 10:10:00,18.4,18.46,18.37,18.45,258999.0,15.1309,15.1802,15.1062,15.172,258999.0
2020-02-26 10:20:00,18.46,18.49,18.43,18.45,178551.0,15.1802,15.2049,15.1555,15.172,178551.0
2020-02-26 10:30:00,18.46,18.51,18.45,18.48,182997.0,15.1802,15.2213,15.172,15.1966,182997.0
2020-02-26 10:40:00,18.48,18.53,18.48,18.52,261018.0,15.1966,15.2378,15.1966,15.2295,261018.0
2020-02-26 10:50:00,18.52,18.54,18.48,18.49,125154.0,15.2295,15.246,15.1966,15.2049,125154.0
2020-02-26 11:00:00,18.48,18.49,18.46,18.46,108504.0,15.1966,15.2049,15.1802,15.1802,108504.0
2020-02-26 11:10:00,18.46,18.5,18.44,18.5,93225.0,15.1802,15.2131,15.1638,15.2131,93225.0
2020-02-26 11:20:00,18.5,18.54,18.5,18.53,164769.0,15.2131,15.246,15.2131,15.2378,164769.0
2020-02-26 11:30:00,18.52,18.52,18.47,18.51,112542.0,15.2295,15.2295,15.1884,15.2213,112542.0
2020-02-26 11:40:00,18.51,18.51,18.45,18.45,84402.0,15.2213,15.2213,15.172,15.172,84402.0
2020-02-26 11:50:00,18.45,18.45,18.39,18.41,93708.0,15.172,15.172,15.1226,15.1391,93708.0
2020-02-26 12:00:00,18.41,18.42,18.3,18.32,220977.0,15.1391,15.1473,15.0486,15.0651,220977.0
2020-02-26 12:10:00,18.32,18.33,18.27,18.32,141372.0,15.0651,15.0733,15.024,15.0651,141372.0
2020-02-26 12:20:00,18.31,18.35,18.31,18.34,189081.0,15.0568,15.0897,15.0568,15.0815,189081.0
2020-02-26 12:30:00,18.35,18.39,18.35,18.37,672276.0,15.0897,15.1226,15.0897,15.1062,672276.0
2020-02-26 12:40:00,18.37,18.38,18.34,18.36,100062.0,15.1062,15.1144,15.0815,15.098,100062.0
2020-02-26 12:50:00,18.36,18.38,18.32,18.34,189156.0,15.098,15.1144,15.0651,15.0815,189156.0
2020-02-26 13:00:00,18.35,18.37,18.32,18.32,109011.0,15.0897,15.1062,15.0651,15.0651,109011.0
2020-02-26 13:10:00,18.32,18.34,18.3,18.32,93816.0,15.0651,15.0815,15.0486,15.0651,93816.0
2020-02-26 13:20:00,18.32,18.35,18.31,18.34,150951.0,15.0651,15.0897,15.0568,15.0815,150951.0
2020-02-26 13:30:00,18.33,18.33,18.19,18.19,381090.0,15.0733,15.0733,14.9582,14.9582,381090.0
2020-02-26 13:40:00,18.19,18.28,18.16,18.25,418560.0,14.9582,15.0322,14.9335,15.0075,418560.0
2020-02-26 13:50:00,18.24,18.25,18.15,18.16,447078.0,14.9993,15.0075,14.9253,14.9335,447078.0
2020-02-26 14:00:00,18.16,18.23,18.14,18.2,145644.0,14.9335,14.9911,14.9171,14.9664,145644.0
2020-02-26 14:10:00,18.2,18.25,18.18,18.2,75540.0,14.9664,15.0075,14.9499,14.9664,75540.0
2020-02-26 14:20:00,18.19,18.26,18.19,18.21,62112.0,14.9582,15.0157,14.9582,14.9746,62112.0
2020-02-26 14:30:00,18.21,18.26,18.18,18.23,86889.0,14.9746,15.0157,14.9499,14.9911,86889.0
2020-02-26 14:40:00,18.23,18.23,18.17,18.19,105759.0,14.9911,14.9911,14.9417,14.9582,105759.0
2020-02-26 14:50:00,18.19,18.21,18.15,18.16,150780.0,14.9582,14.9746,14.9253,14.9335,150780.0
2020-02-26 15:00:00,18.17,18.2,18.16,18.18,99258.0,14.9417,14.9664,14.9335,14.9499,99258.0
2020-02-26 15:10:00,18.2,18.26,18.18,18.24,164616.0,14.9664,15.0157,14.9499,14.9993,164616.0
2020-02-26 15:20:00,18.24,18.25,18.17,18.19,124335.0,14.9993,15.0075,14.9417,14.9582,124335.0
2020-02-26 15:30:00,18.19,18.22,18.17,18.22,177564.0,14.9582,14.9828,14.9417,14.9828,177564.0
2020-02-26 15:40:00,18.22,18.22,18.19,18.19,308364.0,14.9828,14.9828,14.9582,14.9582,308364.0
2020-02-26 15:50:00,18.2,18.22,18.16,18.17,350877.0,14.9664,14.9828,14.9335,14.9417,350877.0
2020-02-27 09:30:00,17.9,17.97,17.85,17.97,702288.0,14.7197,14.7773,14.6786,14.7773,702288.0
2020-02-27 09:40:00,17.97,17.97,17.76,17.81,607632.0,14.7773,14.7773,14.6046,14.6457,607632.0
2020-02-27 09:50:00,17.81,17.89,17.8,17.82,517089.0,14.6457,14.7115,14.6375,14.6539,517089.0
2020-02-27 10:00:00,17.81,17.85,17.75,17.75,343155.0,14.6457,14.6786,14.5963,14.5963,343155.0
2020-02-27 10:10:00,17.76,17.79,17.74,17.76,494892.0,14.6046,14.6292,14.5881,14.6046,494892.0
2020-02-27 10:20:00,17.77,17.77,17.68,17.69,452262.0,14.6128,14.6128,14.5388,14.547,452262.0
2020-02-27 10:30:00,17.69,17.71,17.59,17.71,551754.0,14.547,14.5635,14.4648,14.5635,551754.0
2020-02-27 10:40:00,17.7,17.77,17.67,17.77,490650.0,14.5552,14.6128,14.5306,14.6128,490650.0
2020-02-27 10:50:00,17.77,17.85,17.74,17.85,455622.0,14.6128,14.6786,14.5881,14.6786,455622.0
2020-02-27 11:00:00,17.85,17.92,17.84,17.91,308811.0,14.6786,14.7361,14.6704,14.7279,308811.0
2020-02-27 11:10:00,17.91,17.91,17.85,17.91,348963.0,14.7279,14.7279,14.6786,14.7279,348963.0
2020-02-27 11:20:00,17.91,17.91,17.83,17.83,272424.0,14.7279,14.7279,14.6621,14.6621,272424.0
2020-02-27 11:30:00,17.83,17.86,17.77,17.79,299301.0,14.6621,14.6868,14.6128,14.6292,299301.0
2020-02-27 11:40:00,17.78,17.84,17.74,17.82,258486.0,14.621,14.6704,14.5881,14.6539,258486.0
2020-02-27 11:50:00,17.82,17.92,17.81,17.91,209637.0,14.6539,14.7361,14.6457,14.7279,209637.0
2020-02-27 12:00:00,17.9,17.97,17.89,17.96,275478.0,14.7197,14.7773,14.7115,14.769,275478.0
2020-02-27 12:10:00,17.97,18.01,17.96,18.01,275976.0,14.7773,14.8102,14.769,14.8102,275976.0
2020-02-27 12:20:00,18.0,18.0,17.9,17.98,281157.0,14.8019,14.8019,14.7197,14.7855,281157.0
2020-02-27 12:30:00,17.97,18.06,17.97,18.06,179187.0,14.7773,14.8513,14.7773,14.8513,179187.0
2020-02-27 12:40:00,18.04,18.05,17.98,18.03,139104.0,14.8348,14.843,14.7855,14.8266,139104.0
2020-02-27 12:50:00,18.04,18.05,17.96,17.97,220932.0,14.8348,14.843,14.769,14.7773,220932.0
2020-02-27 13:00:00,17.96,18.02,17.94,18.02,1248096.0,14.769,14.8184,14.7526,14.8184,1248096.0
2020-02-27 13:10:00,18.02,18.04,17.98,17.99,183642.0,14.8184,14.8348,14.7855,14.7937,183642.0
2020-02-27 13:20:00,17.99,18.01,17.93,17.93,245991.0,14.7937,14.8102,14.7444,14.7444,245991.0
2020-02-27 13:30:00,17.93,17.96,17.85,17.87,178398.0,14.7444,14.769,14.6786,14.695,178398.0
2020-02-27 13:40:00,17.87,17.88,17.74,17.83,386592.0,14.695,14.7032,14.5881,14.6621,386592.0
2020-02-27 13:50:00,17.82,17.89,17.75,17.77,356499.0,14.6539,14.7115,14.5963,14.6128,356499.0
2020-02-27 14:00:00,17.77,17.79,17.71,17.72,351087.0,14.6128,14.6292,14.5635,14.5717,351087.0
2020-02-27 14:10:00,17.72,17.78,17.7,17.7,384291.0,14.5717,14.621,14.5552,14.5552,384291.0
2020-02-27 14:20:00,17.71,17.81,17.71,17.8,165888.0,14.5635,14.6457,14.5635,14.6375,165888.0
2020-02-27 14:30:00,17.8,17.8,17.75,17.77,170217.0,14.6375,14.6375,14.5963,14.6128,170217.0
2020-02-27 14:40:00,17.77,17.8,17.74,17.76,151302.0,14.6128,14.6375,14.5881,14.6046,151302.0
2020-02-27 14:50:00,17.77,17.78,17.7,17.71,163506.0,14.6128,14.621,14.5552,14.5635,163506.0
2020-02-27 15:00:00,17.7,17.75,17.66,17.75,395661.0,14.5552,14.5963,14.5223,14.5963,395661.0
2020-02-27 15:10:00,17.75,17.77,17.69,17.69,282474.0,14.5963,14.6128,14.547,14.547,282474.0
2020-02-27 15:20:00,17.69,17.7,17.65,17.66,271341.0,14.547,14.5552,14.5141,14.5223,271341.0
2020-02-27 15:30:00,17.65,17.67,17.6,17.61,397104.0,14.5141,14.5306,14.473,14.4812,397104.0
2020-02-27 15:40:00,17.61,17.62,17.57,17.6,542355.0,14.4812,14.4894,14.4483,14.473,542355.0
2020-02-27 15:50:00,17.6,17.61,17.39,17.39,948297.0,14.473,14.4812,14.3003,14.3003,948297.0
2020-02-28 09:30:00,16.91,17.11,16.89,17.05,1892310.0,13.9056,14.0701,13.8891,14.0207,1892310.0
2020-02-28 09:40:00,17.04,17.08,16.89,16.93,1019976.0,14.0125,14.0454,13.8891,13.922,1019976.0
2020-02-28 09:50:00,16.93,16.95,16.74,16.78,1235040.0,13.922,13.9385,13.7658,13.7987,1235040.0
2020-02-28 10:00:00,16.77,16.81,16.66,16.77,694194.0,13.7905,13.8234,13.7,13.7905,694194.0
2020-02-28 10:10:00,16.76,16.86,16.69,16.82,429069.0,13.7822,13.8645,13.7247,13.8316,429069.0
2020-02-28 10:20:00,16.83,16.84,16.69,16.69,1199610.0,13.8398,13.848,13.7247,13.7247,1199610.0
2020-02-28 10:30:00,16.67,16.83,16.67,16.76,451278.0,13.7082,13.8398,13.7082,13.7822,451278.0
2020-02-28 10:40:00,16.76,16.79,16.72,16.72,562374.0,13.7822,13.8069,13.7493,13.7493,562374.0
2020-02-28 10:50:00,16.72,16.9,16.72,16.87,478476.0,13.7493,13.8974,13.7493,13.8727,478476.0
2020-02-28 11:00:00,16.87,16.88,16.75,16.76,479754.0,13.8727,13.8809,13.774,13.7822,479754.0
2020-02-28 11:10:00,16.77,16.92,16.77,16.91,392145.0,13.7905,13.9138,13.7905,13.9056,392145.0
2020-02-28 11:20:00,16.91,16.95,16.87,16.94,357096.0,13.9056,13.9385,13.8727,13.9303,357096.0
2020-02-28 11:30:00,16.95,17.08,16.93,17.07,387432.0,13.9385,14.0454,13.922,14.0372,387432.0
2020-02-28 11:40:00,17.07,17.23,17.05,17.07,416223.0,14.0372,14.1687,14.0207,14.0372,416223.0
2020-02-28 11:50:00,17.09,17.11,16.95,17.0,569610.0,14.0536,14.0701,13.9385,13.9796,569610.0
2020-02-28 12:00:00,16.99,17.03,16.91,16.97,327762.0,13.9714,14.0043,13.9056,13.9549,327762.0
2020-02-28 12:10:00,16.98,17.0,16.92,17.0,377475.0,13.9632,13.9796,13.9138,13.9796,377475.0
2020-02-28 12:20:00,17.0,17.06,16.97,17.05,231792.0,13.9796,14.0289,13.9549,14.0207,231792.0
2020-02-28 12:30:00,17.06,17.15,17.04,17.09,2123628.0,14.0289,14.1029,14.0125,14.0536,2123628.0
2020-02-28 12:40:00,17.09,17.14,16.99,17.04,353715.0,14.0536,14.0947,13.9714,14.0125,353715.0
2020-02-28 12:50:00,17.03,17.16,17.02,17.14,300957.0,14.0043,14.1112,13.996,14.0947,300957.0
2020-02-28 13:00:00,17.14,17.17,17.08,17.15,210021.0,14.0947,14.1194,14.0454,14.1029,210021.0
2020-02-28 13:10:00,17.14,17.14,17.03,17.1,232410.0,14.0947,14.0947,14.0043,14.0618,232410.0
2020-02-28 13:20:00,17.1,17.13,17.06,17.07,242349.0,14.0618,14.0865,14.0289,14.0372,242349.0
2020-02-28 13:30:00,17.05,17.05,16.92,16.95,237483.0,14.0207,14.0207,13.9138,13.9385,237483.0
2020-02-28 13:40:00,16.95,16.95,16.83,16.9,407979.0,13.9385,13.9385,13.8398,13.8974,407979.0
2020-02-28 13:50:00,16.89,16.93,16.84,16.91,206376.0,13.8891,13.922,13.848,13.9056,206376.0
2020-02-28 14:00:00,16.91,16.91,16.8,16.8,251742.0,13.9056,13.9056,13.8151,13.8151,251742.0
2020-02-28 14:10:00,16.81,16.9,16.81,16.89,321396.0,13.8234,13.8974,13.8234,13.8891,321396.0
2020-02-28 14:20:00,16.88,16.96,16.86,16.91,240060.0,13.8809,13.9467,13.8645,13.9056,240060.0
2020-02-28 14:30:00,16.91,17.05,16.89,16.95,481803.0,13.9056,14.0207,13.8891,13.9385,481803.0
2020-02-28 14:40:00,16.95,17.13,16.95,17.05,498852.0,13.9385,14.0865,13.9385,14.0207,498852.0
2020-02-28 14:50:00,17.06,17.09,16.95,16.99,586422.0,14.0289,14.0536,13.9385,13.9714,586422.0
2020-02-28 15:00:00,16.99,17.01,16.87,16.91,478395.0,13.9714,13.9878,13.8727,13.9056,478395.0
2020-02-28 15:10:00,16.91,17.03,16.89,17.0,453165.0,13.9056,14.0043,13.8891,13.9796,453165.0
2020-02-28 15:20:00,17.0,17.01,16.82,16.82,545541.0,13.9796,13.9878,13.8316,13.8316,545541.0
2020-02-28 15:30:00,16.82,16.92,16.82,16.85,686298.0,13.8316,13.9138,13.8316,13.8562,686298.0
2020-02-28 15:40:00,16.86,16.93,16.77,16.92,1009650.0,13.8645,13.922,13.7905,13.9138,1009650.0
2020-02-28 15:50:00,16.92,17.21,16.88,17.21,926724.0,13.9138,14.1523,13.8809,14.1523,926724.0
2020-03-02 09:30:00,17.3,17.35,17.21,17.22,830022.0,14.2263,14.2674,14.1523,14.1605,830022.0
2020-03-02 09:40:00,17.24,17.35,17.22,17.29,322977.0,14.177,14.2674,14.1605,14.2181,322977.0
2020-03-02 09:50:00,17.29,17.32,17.25,17.27,460761.0,14.2181,14.2427,14.1852,14.2016,460761.0
2020-03-02 10:00:00,17.28,17.29,17.16,17.17,298494.0,14.2099,14.2181,14.1112,14.1194,298494.0
2020-03-02 10:10:00,17.18,17.3,17.17,17.27,264138.0,14.1276,14.2263,14.1194,14.2016,264138.0
2020-03-02 10:20:00,17.25,17.28,17.19,17.27,136362.0,14.1852,14.2099,14.1358,14.2016,136362.0
2020-03-02 10:30:00,17.28,17.35,17.22,17.35,172383.0,14.2099,14.2674,14.1605,14.2674,172383.0
2020-03-02 10:40:00,17.36,17.45,17.34,17.45,258999.0,14.2756,14.3496,14.2592,14.3496,258999.0
2020-03-02 10:50:00,17.44,17.48,17.4,17.4,588243.0,14.3414,14.3743,14.3085,14.3085,588243.0
2020-03-02 11:00:00,17.39,17.45,17.37,17.39,266262.0,14.3003,14.3496,14.2839,14.3003,266262.0
2020-03-02 11:10:00,17.4,17.55,17.39,17.51,312336.0,14.3085,14.4319,14.3003,14.399,312336.0
2020-03-02 11:20:00,17.51,17.57,17.51,17.55,232758.0,14.399,14.4483,14.399,14.4319,232758.0
2020-03-02 11:30:00,17.56,17.62,17.53,17.61,285945.0,14.4401,14.4894,14.4154,14.4812,285945.0
2020-03-02 11:40:00,17.62,17.62,17.55,17.58,362481.0,14.4894,14.4894,14.4319,14.4565,362481.0
2020-03-02 11:50:00,17.59,17.67,17.57,17.65,235590.0,14.4648,14.5306,14.4483,14.5141,235590.0
2020-03-02 12:00:00,17.67,17.68,17.64,17.64,226833.0,14.5306,14.5388,14.5059,14.5059,226833.0
2020-03-02 12:10:00,17.64,17.66,17.6,17.6,218481.0,14.5059,14.5223,14.473,14.473,218481.0
2020-03-02 12:20:00,17.61,17.62,17.55,17.6,249804.0,14.4812,14.4894,14.4319,14.473,249804.0
2020-03-02 12:30:00,17.6,17.67,17.6,17.66,171846.0,14.473,14.5306,14.473,14.5223,171846.0
2020-03-02 12:40:00,17.67,17.67,17.61,17.66,228714.0,14.5306,14.5306,14.4812,14.5223,228714.0
2020-03-02 12:50:00,17.65,17.68,17.63,17.66,430833.0,14.5141,14.5388,14.4977,14.5223,430833.0
2020-03-02 13:00:00,17.67,17.68,17.61,17.63,319596.0,14.5306,14.5388,14.4812,14.4977,319596.0
2020-03-02 13:10:00,17.63,17.65,17.55,17.56,165486.0,14.4977,14.5141,14.4319,14.4401,165486.0
2020-03-02 13:20:00,17.57,17.58,17.5,17.53,225150.0,14.4483,14.4565,14.3908,14.4154,225150.0
2020-03-02 13:30:00,17.53,17.59,17.5,17.58,353583.0,14.4154,14.4648,14.3908,14.4565,353583.0
2020-03-02 13:40:00,17.59,17.6,17.53,17.54,256599.0,14.4648,14.473,14.4154,14.4237,256599.0
2020-03-02 13:50:00,17.54,17.6,17.5,17.59,205893.0,14.4237,14.473,14.3908,14.4648,205893.0
2020-03-02 14:00:00,17.58,17.64,17.58,17.63,183213.0,14.4565,14.5059,14.4565,14.4977,183213.0
2020-03-02 14:10:00,17.64,17.64,17.59,17.59,91806.0,14.5059,14.5059,14.4648,14.4648,91806.0
2020-03-02 14:20:00,17.6,17.61,17.54,17.54,317472.0,14.473,14.4812,14.4237,14.4237,317472.0
2020-03-02 14:30:00,17.55,17.57,17.48,17.48,197970.0,14.4319,14.4483,14.3743,14.3743,197970.0
2020-03-02 14:40:00,17.48,17.5,17.41,17.5,259242.0,14.3743,14.3908,14.3168,14.3908,259242.0
2020-03-02 14:50:00,17.49,17.54,17.44,17.46,394869.0,14.3825,14.4237,14.3414,14.3579,394869.0
2020-03-02 15:00:00,17.45,17.58,17.45,17.56,292830.0,14.3496,14.4565,14.3496,14.4401,292830.0
2020-03-02 15:10:00,17.56,17.6,17.54,17.56,271557.0,14.4401,14.473,14.4237,14.4401,271557.0
2020-03-02 15:20:00,17.56,17.66,17.56,17.64,209760.0,14.4401,14.5223,14.4401,14.5059,209760.0
2020-03-02 15:30:00,17.64,17.74,17.63,17.73,360162.0,14.5059,14.5881,14.4977,14.5799,360162.0
2020-03-02 15:40:00,17.73,17.81,17.71,17.8,554649.0,14.5799,14.6457,14.5635,14.6375,554649.0
2020-03-02 15:50:00,17.82,17.94,17.82,17.94,488754.0,14.6539,14.7526,14.6539,14.7526,488754.0
2020-03-03 09:30:00,18.0,18.0,17.81,17.87,679002.0,14.8019,14.8019,14.6457,14.695,679002.0
2020-03-03 09:40:00,17.86,17.89,17.8,17.87,182730.0,14.6868,14.7115,14.6375,14.695,182730.0
2020-03-03 09:50:00,17.85,17.85,17.74,17.79,175971.0,14.6786,14.6786,14.5881,14.6292,175971.0
2020-03-03 10:00:00,17.79,18.26,17.79,18.14,370953.0,14.6292,15.0157,14.6292,14.9171,370953.0
2020-03-03 10:10:00,18.15,18.17,17.86,17.97,417060.0,14.9253,14.9417,14.6868,14.7773,417060.0
2020-03-03 10:20:00,17.95,18.1,17.94,18.01,377301.0,14.7608,14.8842,14.7526,14.8102,377301.0
2020-03-03 10:30:00,18.0,18.06,17.97,18.04,839817.0,14.8019,14.8513,14.7773,14.8348,839817.0
2020-03-03 10:40:00,18.03,18.1,17.94,17.96,656670.0,14.8266,14.8842,14.7526,14.769,656670.0
2020-03-03 10:50:00,17.98,18.04,17.93,18.03,585291.0,14.7855,14.8348,14.7444,14.8266,585291.0
2020-03-03 11:00:00,18.03,18.04,17.88,17.88,617235.0,14.8266,14.8348,14.7032,14.7032,617235.0
2020-03-03 11:10:00,17.88,17.89,17.76,17.78,602358.0,14.7032,14.7115,14.6046,14.621,602358.0
2020-03-03 11:20:00,17.78,17.81,17.57,17.63,599670.0,14.621,14.6457,14.4483,14.4977,599670.0
2020-03-03 11:30:00,17.62,17.77,17.61,17.77,310224.0,14.4894,14.6128,14.4812,14.6128,310224.0
2020-03-03 11:40:00,17.77,17.79,17.7,17.71,181719.0,14.6128,14.6292,14.5552,14.5635,181719.0
2020-03-03 11:50:00,17.71,17.87,17.71,17.87,259977.0,14.5635,14.695,14.5635,14.695,259977.0
2020-03-03 12:00:00,17.86,17.92,17.81,17.9,147993.0,14.6868,14.7361,14.6457,14.7197,147993.0
2020-03-03 12:10:00,17.9,17.9,17.78,17.8,283437.0,14.7197,14.7197,14.621,14.6375,283437.0
2020-03-03 12:20:00,17.8,17.84,17.75,17.77,164340.0,14.6375,14.6704,14.5963,14.6128,164340.0
2020-03-03 12:30:00,17.78,17.8,17.73,17.79,207114.0,14.621,14.6375,14.5799,14.6292,207114.0
2020-03-03 12:40:00,17.79,17.84,17.76,17.81,137358.0,14.6292,14.6704,14.6046,14.6457,137358.0
2020-03-03 12:50:00,17.82,17.82,17.72,17.76,177333.0,14.6539,14.6539,14.5717,14.6046,177333.0
2020-03-03 13:00:00,17.75,17.75,17.68,17.7,350406.0,14.5963,14.5963,14.5388,14.5552,350406.0
2020-03-03 13:10:00,17.7,17.72,17.62,17.63,505881.0,14.5552,14.5717,14.4894,14.4977,505881.0
2020-03-03 13:20:00,17.64,17.67,17.54,17.62,326859.0,14.5059,14.5306,14.4237,14.4894,326859.0
2020-03-03 13:30:00,17.61,17.65,17.56,17.62,376143.0,14.4812,14.5141,14.4401,14.4894,376143.0
2020-03-03 13:40:00,17.63,17.63,17.5,17.5,467541.0,14.4977,14.4977,14.3908,14.3908,467541.0
2020-03-03 13:50:00,17.5,17.54,17.47,17.48,385743.0,14.3908,14.4237,14.3661,14.3743,385743.0
2020-03-03 14:00:00,17.48,17.52,17.35,17.35,595863.0,14.3743,14.4072,14.2674,14.2674,595863.0
2020-03-03 14:10:00,17.35,17.47,17.35,17.36,776976.0,14.2674,14.3661,14.2674,14.2756,776976.0
2020-03-03 14:20:00,17.35,17.52,17.34,17.5,437769.0,14.2674,14.4072,14.2592,14.3908,437769.0
2020-03-03 14:30:00,17.51,17.55,17.42,17.42,451617.0,14.399,14.4319,14.325,14.325,451617.0
2020-03-03 14:40:00,17.42,17.54,17.39,17.54,374097.0,14.325,14.4237,14.3003,14.4237,374097.0
2020-03-03 14:50:00,17.54,17.6,17.48,17.55,376914.0,14.4237,14.473,14.3743,14.4319,376914.0
2020-03-03 15:00:00,17.57,17.64,17.53,17.57,396492.0,14.4483,14.5059,14.4154,14.4483,396492.0
2020-03-03 15:10:00,17.57,17.7,17.56,17.69,361131.0,14.4483,14.5552,14.4401,14.547,361131.0
2020-03-03 15:20:00,17.68,17.73,17.56,17.72,417048.0,14.5388,14.5799,14.4401,14.5717,417048.0
2020-03-03 15:30:00,17.72,17.72,17.46,17.47,671430.0,14.5717,14.5717,14.3579,14.3661,671430.0
2020-03-03 15:40:00,17.47,17.69,17.46,17.57,869379.0,14.3661,14.547,14.3579,14.4483,869379.0
2020-03-03 15:50:00,17.56,17.61,17.45,17.5,827736.0,14.4401,14.4812,14.3496,14.3908,827736.0
2020-03-04 09:30:00,17.83,17.87,17.7,17.76,500619.0,14.6621,14.695,14.5552,14.6046,500619.0
2020-03-04 09:40:00,17.76,17.79,17.73,17.73,187215.0,14.6046,14.6292,14.5799,14.5799,187215.0
2020-03-04 09:50:00,17.74,17.77,17.69,17.71,150993.0,14.5881,14.6128,14.547,14.5635,150993.0
2020-03-04 10:00:00,17.73,17.79,17.69,17.77,287730.0,14.5799,14.6292,14.547,14.6128,287730.0
2020-03-04 10:10:00,17.78,17.9,17.76,17.9,138207.0,14.621,14.7197,14.6046,14.7197,138207.0
2020-03-04 10:20:00,17.9,17.93,17.87,17.9,118158.0,14.7197,14.7444,14.695,14.7197,118158.0
2020-03-04 10:30:00,17.9,17.91,17.76,17.78,133800.0,14.7197,14.7279,14.6046,14.621,133800.0
2020-03-04 10:40:00,17.78,17.83,17.75,17.8,194127.0,14.621,14.6621,14.5963,14.6375,194127.0
2020-03-04 10:50:00,17.82,17.82,17.75,17.77,113292.0,14.6539,14.6539,14.5963,14.6128,113292.0
2020-03-04 11:00:00,17.78,17.82,17.74,17.77,133218.0,14.621,14.6539,14.5881,14.6128,133218.0
2020-03-04 11:10:00,17.77,17.82,17.77,17.81,97641.0,14.6128,14.6539,14.6128,14.6457,97641.0
2020-03-04 11:20:00,17.82,17.84,17.77,17.83,147231.0,14.6539,14.6704,14.6128,14.6621,147231.0
2020-03-04 11:30:00,17.86,17.86,17.8,17.8,247065.0,14.6868,14.6868,14.6375,14.6375,247065.0
2020-03-04 11:40:00,17.8,17.83,17.76,17.79,163716.0,14.6375,14.6621,14.6046,14.6292,163716.0
2020-03-04 11:50:00,17.78,17.84,17.78,17.81,146724.0,14.621,14.6704,14.621,14.6457,146724.0
2020-03-04 12:00:00,17.81,17.86,17.81,17.85,69309.0,14.6457,14.6868,14.6457,14.6786,69309.0
2020-03-04 12:10:00,17.85,17.89,17.84,17.86,98058.0,14.6786,14.7115,14.6704,14.6868,98058.0
2020-03-04 12:20:00,17.87,17.91,17.85,17.9,120696.0,14.695,14.7279,14.6786,14.7197,120696.0
2020-03-04 12:30:00,17.91,17.91,17.88,17.88,124812.0,14.7279,14.7279,14.7032,14.7032,124812.0
2020-03-04 12:40:00,17.88,17.93,17.87,17.93,150810.0,14.7032,14.7444,14.695,14.7444,150810.0
2020-03-04 12:50:00,17.93,17.97,17.92,17.97,85539.0,14.7444,14.7773,14.7361,14.7773,85539.0
2020-03-04 13:00:00,17.97,18.01,17.96,17.99,148794.0,14.7773,14.8102,14.769,14.7937,148794.0
2020-03-04 13:10:00,17.99,18.03,17.97,18.02,121713.0,14.7937,14.8266,14.7773,14.8184,121713.0
2020-03-04 13:20:00,18.03,18.05,18.02,18.03,102780.0,14.8266,14.843,14.8184,14.8266,102780.0
2020-03-04 13:30:00,18.03,18.06,18.01,18.02,123474.0,14.8266,14.8513,14.8102,14.8184,123474.0
2020-03-04 13:40:00,18.02,18.04,18.0,18.04,208143.0,14.8184,14.8348,14.8019,14.8348,208143.0
2020-03-04 13:50:00,18.04,18.07,18.03,18.04,109131.0,14.8348,14.8595,14.8266,14.8348,109131.0
2020-03-04 14:00:00,18.04,18.06,18.0,18.04,151230.0,14.8348,14.8513,14.8019,14.8348,151230.0
2020-03-04 14:10:00,18.04,18.07,18.02,18.06,92727.0,14.8348,14.8595,14.8184,14.8513,92727.0
2020-03-04 14:20:00,18.07,18.1,18.05,18.08,105738.0,14.8595,14.8842,14.843,14.8677,105738.0
2020-03-04 14:30:00,18.09,18.1,18.06,18.06,155838.0,14.8759,14.8842,14.8513,14.8513,155838.0
2020-03-04 14:40:00,18.07,18.09,18.05,18.06,111354.0,14.8595,14.8759,14.843,14.8513,111354.0
2020-03-04 14:50:00,18.07,18.09,18.04,18.08,220317.0,14.8595,14.8759,14.8348,14.8677,220317.0
2020-03-04 15:00:00,18.08,18.12,18.07,18.09,188016.0,14.8677,14.9006,14.8595,14.8759,188016.0
2020-03-04 15:10:00,18.09,18.12,18.08,18.1,237063.0,14.8759,14.9006,14.8677,14.8842,237063.0
2020-03-04 15:20:00,18.11,18.17,18.1,18.17,190317.0,14.8924,14.9417,14.8842,14.9417,190317.0
2020-03-04 15:30:00,18.17,18.23,18.17,18.22,277179.0,14.9417,14.9911,14.9417,14.9828,277179.0
2020-03-04 15:40:00,18.23,18.23,18.14,18.16,285363.0,14.9911,14.9911,14.9171,14.9335,285363.0
2020-03-04 15:50:00,18.16,18.28,18.16,18.27,434142.0,14.9335,15.0322,14.9335,15.024,434142.0
2020-03-05 09:30:00,17.8,17.88,17.78,17.86,385350.0,14.6375,14.7032,14.621,14.6868,385350.0
2020-03-05 09:40:00,17.86,17.88,17.82,17.84,185280.0,14.6868,14.7032,14.6539,14.6704,185280.0
2020-03-05 09:50:00,17.84,17.86,17.78,17.81,453708.0,14.6704,14.6868,14.621,14.6457,453708.0
2020-03-05 10:00:00,17.8,17.84,17.78,17.8,185697.0,14.6375,14.6704,14.621,14.6375,185697.0
2020-03-05 10:10:00,17.81,17.89,17.81,17.89,95097.0,14.6457,14.7115,14.6457,14.7115,95097.0
2020-03-05 10:20:00,17.88,17.93,17.83,17.83,329718.0,14.7032,14.7444,14.6621,14.6621,329718.0
2020-03-05 10:30:00,17.84,17.86,17.82,17.82,97383.0,14.6704,14.6868,14.6539,14.6539,97383.0
2020-03-05 10:40:00,17.82,17.87,17.82,17.87,57717.0,14.6539,14.695,14.6539,14.695,57717.0
2020-03-05 10:50:00,17.87,17.91,17.86,17.88,85446.0,14.695,14.7279,14.6868,14.7032,85446.0
2020-03-05 11:00:00,17.88,17.97,17.88,17.97,121482.0,14.7032,14.7773,14.7032,14.7773,121482.0
2020-03-05 11:10:00,17.97,18.0,17.94,17.99,75261.0,14.7773,14.8019,14.7526,14.7937,75261.0
2020-03-05 11:20:00,17.99,18.01,17.95,17.98,200631.0,14.7937,14.8102,14.7608,14.7855,200631.0
2020-03-05 11:30:00,17.99,18.0,17.91,17.93,74976.0,14.7937,14.8019,14.7279,14.7444,74976.0
2020-03-05 11:40:00,17.92,17.92,17.87,17.91,121503.0,14.7361,14.7361,14.695,14.7279,121503.0
2020-03-05 11:50:00,17.91,17.92,17.84,17.87,103884.0,14.7279,14.7361,14.6704,14.695,103884.0
2020-03-05 12:00:00,17.88,17.88,17.82,17.84,110970.0,14.7032,14.7032,14.6539,14.6704,110970.0
2020-03-05 12:10:00,17.83,17.87,17.81,17.82,109035.0,14.6621,14.695,14.6457,14.6539,109035.0
2020-03-05 12:20:00,17.82,17.83,17.78,17.81,289890.0,14.6539,14.6621,14.621,14.6457,289890.0
2020-03-05 12:30:00,17.81,17.85,17.77,17.78,98445.0,14.6457,14.6786,14.6128,14.621,98445.0
2020-03-05 12:40:00,17.78,17.78,17.67,17.73,279420.0,14.621,14.621,14.5306,14.5799,279420.0
2020-03-05 12:50:00,17.73,17.74,17.69,17.69,154695.0,14.5799,14.5881,14.547,14.547,154695.0
2020-03-05 13:00:00,17.69,17.72,17.65,17.66,171237.0,14.547,14.5717,14.5141,14.5223,171237.0
2020-03-05 13:10:00,17.66,17.68,17.63,17.64,190686.0,14.5223,14.5388,14.4977,14.5059,190686.0
2020-03-05 13:20:00,17.63,17.71,17.63,17.7,194889.0,14.4977,14.5635,14.4977,14.5552,194889.0
2020-03-05 13:30:00,17.71,17.77,17.69,17.73,142470.0,14.5635,14.6128,14.547,14.5799,142470.0
2020-03-05 13:40:00,17.72,17.75,17.69,17.75,118488.0,14.5717,14.5963,14.547,14.5963,118488.0
2020-03-05 13:50:00,17.76,17.77,17.68,17.73,101544.0,14.6046,14.6128,14.5388,14.5799,101544.0
2020-03-05 14:00:00,17.72,17.72,17.65,17.68,108294.0,14.5717,14.5717,14.5141,14.5388,108294.0
2020-03-05 14:10:00,17.68,17.73,17.66,17.66,145590.0,14.5388,14.5799,14.5223,14.5223,145590.0
2020-03-05 14:20:00,17.66,17.67,17.6,17.62,182850.0,14.5223,14.5306,14.473,14.4894,182850.0
2020-03-05 14:30:00,17.63,17.71,17.61,17.69,210390.0,14.4977,14.5635,14.4812,14.547,210390.0
2020-03-05 14:40:00,17.69,17.71,17.64,17.67,126843.0,14.547,14.5635,14.5059,14.5306,126843.0
2020-03-05 14:50:00,17.68,17.7,17.63,17.67,218076.0,14.5388,14.5552,14.4977,14.5306,218076.0
2020-03-05 15:00:00,17.67,17.67,17.62,17.65,201282.0,14.5306,14.5306,14.4894,14.5141,201282.0
2020-03-05 15:10:00,17.65,17.66,17.56,17.58,305904.0,14.5141,14.5223,14.4401,14.4565,305904.0
2020-03-05 15:20:00,17.58,17.61,17.55,17.59,414258.0,14.4565,14.4812,14.4319,14.4648,414258.0
2020-03-05 15:30:00,17.59,17.7,17.57,17.63,420981.0,14.4648,14.5552,14.4483,14.4977,420981.0
2020-03-05 15:40:00,17.63,17.67,17.58,17.65,401829.0,14.4977,14.5306,14.4565,14.5141,401829.0
2020-03-05 15:50:00,17.64,17.73,17.62,17.7,424296.0,14.5059,14.5799,14.4894,14.5552,424296.0
2020-03-06 09:30:00,17.16,17.23,17.1,17.21,534069.0,14.1112,14.1687,14.0618,14.1523,534069.0
2020-03-06 09:40:00,17.22,17.22,17.14,17.14,291570.0,14.1605,14.1605,14.0947,14.0947,291570.0
2020-03-06 09:50:00,17.14,17.21,17.09,17.2,359865.0,14.0947,14.1523,14.0536,14.1441,359865.0
2020-03-06 10:00:00,17.19,17.25,17.17,17.17,350544.0,14.1358,14.1852,14.1194,14.1194,350544.0
2020-03-06 10:10:00,17.17,17.25,17.15,17.21,210231.0,14.1194,14.1852,14.1029,14.1523,210231.0
2020-03-06 10:20:00,17.2,17.36,17.19,17.35,316788.0,14.1441,14.2756,14.1358,14.2674,316788.0
2020-03-06 10:30:00,17.34,17.39,17.29,17.38,239355.0,14.2592,14.3003,14.2181,14.2921,239355.0
2020-03-06 10:40:00,17.37,17.44,17.35,17.44,242958.0,14.2839,14.3414,14.2674,14.3414,242958.0
2020-03-06 10:50:00,17.45,17.46,17.38,17.42,220791.0,14.3496,14.3579,14.2921,14.325,220791.0
2020-03-06 11:00:00,17.43,17.44,17.33,17.34,351930.0,14.3332,14.3414,14.251,14.2592,351930.0
2020-03-06 11:10:00,17.33,17.35,17.29,17.3,251727.0,14.251,14.2674,14.2181,14.2263,251727.0
2020-03-06 11:20:00,17.3,17.33,17.28,17.3,194898.0,14.2263,14.251,14.2099,14.2263,194898.0
2020-03-06 11:30:00,17.3,17.36,17.3,17.36,199752.0,14.2263,14.2756,14.2263,14.2756,199752.0
2020-03-06 11:40:00,17.37,17.37,17.27,17.27,103392.0,14.2839,14.2839,14.2016,14.2016,103392.0
2020-03-06 11:50:00,17.27,17.34,17.27,17.32,129783.0,14.2016,14.2592,14.2016,14.2427,129783.0
2020-03-06 12:00:00,17.33,17.33,17.24,17.25,204351.0,14.251,14.251,14.177,14.1852,204351.0
2020-03-06 12:10:00,17.25,17.27,17.2,17.21,740727.0,14.1852,14.2016,14.1441,14.1523,740727.0
2020-03-06 12:20:00,17.2,17.26,17.2,17.22,275055.0,14.1441,14.1934,14.1441,14.1605,275055.0
2020-03-06 12:30:00,17.21,17.36,17.21,17.33,357621.0,14.1523,14.2756,14.1523,14.251,357621.0
2020-03-06 12:40:00,17.33,17.39,17.32,17.34,158901.0,14.251,14.3003,14.2427,14.2592,158901.0
2020-03-06 12:50:00,17.34,17.35,17.31,17.33,160344.0,14.2592,14.2674,14.2345,14.251,160344.0
2020-03-06 13:00:00,17.32,17.39,17.32,17.36,173058.0,14.2427,14.3003,14.2427,14.2756,173058.0
2020-03-06 13:10:00,17.36,17.38,17.32,17.35,326316.0,14.2756,14.2921,14.2427,14.2674,326316.0
2020-03-06 13:20:00,17.36,17.44,17.36,17.37,200709.0,14.2756,14.3414,14.2756,14.2839,200709.0
2020-03-06 13:30:00,17.37,17.39,17.33,17.38,132789.0,14.2839,14.3003,14.251,14.2921,132789.0
2020-03-06 13:40:00,17.38,17.41,17.3,17.3,218160.0,14.2921,14.3168,14.2263,14.2263,218160.0
2020-03-06 13:50:00,17.3,17.32,17.26,17.27,180747.0,14.2263,14.2427,14.1934,14.2016,180747.0
2020-03-06 14:00:00,17.28,17.28,17.22,17.23,170625.0,14.2099,14.2099,14.1605,14.1687,170625.0
2020-03-06 14:10:00,17.22,17.26,17.21,17.22,174036.0,14.1605,14.1934,14.1523,14.1605,174036.0
2020-03-06 14:20:00,17.22,17.27,17.2,17.24,214680.0,14.1605,14.2016,14.1441,14.177,214680.0
2020-03-06 14:30:00,17.23,17.25,17.15,17.15,305823.0,14.1687,14.1852,14.1029,14.1029,305823.0
2020-03-06 14:40:00,17.16,17.17,17.09,17.09,303429.0,14.1112,14.1194,14.0536,14.0536,303429.0
2020-03-06 14:50:00,17.09,17.13,17.07,17.09,1512561.0,14.0536,14.0865,14.0372,14.0536,1512561.0
2020-03-06 15:00:00,17.09,17.11,17.04,17.05,423291.0,14.0536,14.0701,14.0125,14.0207,423291.0
2020-03-06 15:10:00,17.05,17.18,17.05,17.18,502257.0,14.0207,14.1276,14.0207,14.1276,502257.0
2020-03-06 15:20:00,17.17,17.2,17.13,17.14,256266.0,14.1194,14.1441,14.0865,14.0947,256266.0
2020-03-06 15:30:00,17.12,17.31,17.12,17.19,649044.0,14.0783,14.2345,14.0783,14.1358,649044.0
2020-03-06 15:40:00,17.19,17.35,17.18,17.32,741057.0,14.1358,14.2674,14.1276,14.2427,741057.0
2020-03-06 15:50:00,17.32,17.49,17.32,17.41,917142.0,14.2427,14.3825,14.2427,14.3168,917142.0
2020-03-09 09:30:00,16.24,16.32,16.14,16.32,779916.0,13.3546,13.4204,13.2724,13.4204,779916.0
2020-03-09 09:40:00,16.15,16.33,16.15,16.29,67296.0,13.2806,13.4286,13.2806,13.3957,67296.0
2020-03-09 09:50:00,16.29,16.6,16.29,16.5,356907.0,13.3957,13.6507,13.3957,13.5684,356907.0
2020-03-09 10:00:00,16.49,16.57,16.37,16.54,754203.0,13.5602,13.626,13.4615,13.6013,754203.0
2020-03-09 10:10:00,16.55,16.6,16.49,16.55,326781.0,13.6095,13.6507,13.5602,13.6095,326781.0
2020-03-09 10:20:00,16.58,16.58,16.44,16.51,214218.0,13.6342,13.6342,13.5191,13.5767,214218.0
2020-03-09 10:30:00,16.51,16.57,16.47,16.55,295740.0,13.5767,13.626,13.5438,13.6095,295740.0
2020-03-09 10:40:00,16.55,16.57,16.46,16.47,312801.0,13.6095,13.626,13.5355,13.5438,312801.0
2020-03-09 10:50:00,16.46,16.46,16.36,16.36,235656.0,13.5355,13.5355,13.4533,13.4533,235656.0
2020-03-09 11:00:00,16.35,16.39,16.33,16.38,381522.0,13.4451,13.478,13.4286,13.4698,381522.0
2020-03-09 11:10:00,16.38,16.54,16.38,16.52,313155.0,13.4698,13.6013,13.4698,13.5849,313155.0
2020-03-09 11:20:00,16.51,16.58,16.5,16.54,447546.0,13.5767,13.6342,13.5684,13.6013,447546.0
2020-03-09 11:30:00,16.53,16.67,16.49,16.64,476298.0,13.5931,13.7082,13.5602,13.6836,476298.0
2020-03-09 11:40:00,16.63,16.71,16.62,16.71,427434.0,13.6753,13.7411,13.6671,13.7411,427434.0
2020-03-09 11:50:00,16.71,16.73,16.64,16.65,403533.0,13.7411,13.7576,13.6836,13.6918,403533.0
2020-03-09 12:00:00,16.64,16.71,16.59,16.7,295677.0,13.6836,13.7411,13.6424,13.7329,295677.0
2020-03-09 12:10:00,16.7,16.71,16.59,16.61,205764.0,13.7329,13.7411,13.6424,13.6589,205764.0
2020-03-09 12:20:00,16.61,16.63,16.52,16.52,241371.0,13.6589,13.6753,13.5849,13.5849,241371.0
2020-03-09 12:30:00,16.52,16.55,16.44,16.49,229194.0,13.5849,13.6095,13.5191,13.5602,229194.0
2020-03-09 12:40:00,16.49,16.51,16.39,16.41,443418.0,13.5602,13.5767,13.478,13.4944,443418.0
2020-03-09 12:50:00,16.42,16.47,16.41,16.44,278052.0,13.5026,13.5438,13.4944,13.5191,278052.0
2020-03-09 13:00:00,16.43,16.48,16.38,16.42,283830.0,13.5109,13.552,13.4698,13.5026,283830.0
2020-03-09 13:10:00,16.41,16.49,16.41,16.42,243051.0,13.4944,13.5602,13.4944,13.5026,243051.0
2020-03-09 13:20:00,16.43,16.43,16.35,16.36,264570.0,13.5109,13.5109,13.4451,13.4533,264570.0
2020-03-09 13:30:00,16.36,16.36,16.26,16.26,2185248.0,13.4533,13.4533,13.3711,13.3711,2185248.0
2020-03-09 13:40:00,16.26,16.28,16.2,16.26,543828.0,13.3711,13.3875,13.3217,13.3711,543828.0
2020-03-09 13:50:00,16.25,16.25,16.16,16.19,309609.0,13.3629,13.3629,13.2888,13.3135,309609.0
2020-03-09 14:00:00,16.18,16.21,16.08,16.1,317985.0,13.3053,13.33,13.2231,13.2395,317985.0
2020-03-09 14:10:00,16.11,16.28,16.09,16.24,442797.0,13.2477,13.3875,13.2313,13.3546,442797.0
2020-03-09 14:20:00,16.25,16.28,16.16,16.16,342663.0,13.3629,13.3875,13.2888,13.2888,342663.0
2020-03-09 14:30:00,16.16,16.2,16.1,16.18,237096.0,13.2888,13.3217,13.2395,13.3053,237096.0
2020-03-09 14:40:00,16.19,16.19,16.05,16.12,473895.0,13.3135,13.3135,13.1984,13.2559,473895.0
2020-03-09 14:50:00,16.12,16.3,16.12,16.25,469368.0,13.2559,13.404,13.2559,13.3629,469368.0
2020-03-09 15:00:00,16.25,16.33,16.19,16.27,422139.0,13.3629,13.4286,13.3135,13.3793,422139.0
2020-03-09 15:10:00,16.27,16.29,16.19,16.24,355053.0,13.3793,13.3957,13.3135,13.3546,355053.0
2020-03-09 15:20:00,16.24,16.39,16.21,16.33,395547.0,13.3546,13.478,13.33,13.4286,395547.0
2020-03-09 15:30:00,16.33,16.41,16.25,16.4,783045.0,13.4286,13.4944,13.3629,13.4862,783045.0
2020-03-09 15:40:00,16.4,16.42,16.31,16.36,587967.0,13.4862,13.5026,13.4122,13.4533,587967.0
2020-03-09 15:50:00,16.36,16.36,16.15,16.15,715077.0,13.4533,13.4533,13.2806,13.2806,715077.0
2020-03-10 09:30:00,16.71,16.72,16.61,16.62,557211.0,13.7411,13.7493,13.6589,13.6671,557211.0
2020-03-10 09:40:00,16.62,16.63,16.48,16.51,387183.0,13.6671,13.6753,13.552,13.5767,387183.0
2020-03-10 09:50:00,16.51,16.59,16.49,16.55,172020.0,13.5767,13.6424,13.5602,13.6095,172020.0
2020-03-10 10:00:00,16.55,16.64,16.52,16.64,197904.0,13.6095,13.6836,13.5849,13.6836,197904.0
2020-03-10 10:10:00,16.64,16.67,16.6,16.61,247788.0,13.6836,13.7082,13.6507,13.6589,247788.0
2020-03-10 10:20:00,16.63,16.66,16.5,16.5,232857.0,13.6753,13.7,13.5684,13.5684,232857.0
2020-03-10 10:30:00,16.5,16.5,16.43,16.44,223236.0,13.5684,13.5684,13.5109,13.5191,223236.0
2020-03-10 10:40:00,16.44,16.45,16.34,16.34,389682.0,13.5191,13.5273,13.4369,13.4369,389682.0
2020-03-10 10:50:00,16.34,16.36,16.28,16.28,344475.0,13.4369,13.4533,13.3875,13.3875,344475.0
2020-03-10 11:00:00,16.28,16.38,16.27,16.38,231165.0,13.3875,13.4698,13.3793,13.4698,231165.0
2020-03-10 11:10:00,16.37,16.37,16.23,16.23,421734.0,13.4615,13.4615,13.3464,13.3464,421734.0
2020-03-10 11:20:00,16.24,16.24,16.08,16.11,383346.0,13.3546,13.3546,13.2231,13.2477,383346.0
2020-03-10 11:30:00,16.08,16.1,16.01,16.07,269898.0,13.2231,13.2395,13.1655,13.2148,269898.0
2020-03-10 11:40:00,16.09,16.22,16.04,16.2,263511.0,13.2313,13.3382,13.1902,13.3217,263511.0
2020-03-10 11:50:00,16.2,16.22,16.06,16.1,240810.0,13.3217,13.3382,13.2066,13.2395,240810.0
2020-03-10 12:00:00,16.1,16.26,16.1,16.23,573723.0,13.2395,13.3711,13.2395,13.3464,573723.0
2020-03-10 12:10:00,16.25,16.39,16.24,16.33,316452.0,13.3629,13.478,13.3546,13.4286,316452.0
2020-03-10 12:20:00,16.34,16.34,16.22,16.22,756696.0,13.4369,13.4369,13.3382,13.3382,756696.0
2020-03-10 12:30:00,16.22,16.22,16.09,16.18,350205.0,13.3382,13.3382,13.2313,13.3053,350205.0
2020-03-10 12:40:00,16.18,16.28,16.14,16.24,327150.0,13.3053,13.3875,13.2724,13.3546,327150.0
2020-03-10 12:50:00,16.22,16.33,16.21,16.28,245016.0,13.3382,13.4286,13.33,13.3875,245016.0
2020-03-10 13:00:00,16.28,16.34,16.19,16.34,409398.0,13.3875,13.4369,13.3135,13.4369,409398.0
2020-03-10 13:10:00,16.34,16.39,16.3,16.37,340224.0,13.4369,13.478,13.404,13.4615,340224.0
2020-03-10 13:20:00,16.37,16.41,16.3,16.33,345507.0,13.4615,13.4944,13.404,13.4286,345507.0
2020-03-10 13:30:00,16.32,16.38,16.27,16.29,292773.0,13.4204,13.4698,13.3793,13.3957,292773.0
2020-03-10 13:40:00,16.31,16.33,16.21,16.22,313113.0,13.4122,13.4286,13.33,13.3382,313113.0
2020-03-10 13:50:00,16.24,16.24,16.18,16.23,258702.0,13.3546,13.3546,13.3053,13.3464,258702.0
2020-03-10 14:00:00,16.22,16.28,16.17,16.28,286047.0,13.3382,13.3875,13.2971,13.3875,286047.0
2020-03-10 14:10:00,16.27,16.36,16.26,16.34,252903.0,13.3793,13.4533,13.3711,13.4369,252903.0
2020-03-10 14:20:00,16.33,16.38,16.26,16.35,311037.0,13.4286,13.4698,13.3711,13.4451,311037.0
2020-03-10 14:30:00,16.37,16.46,16.35,16.42,283647.0,13.4615,13.5355,13.4451,13.5026,283647.0
2020-03-10 14:40:00,16.43,16.63,16.41,16.63,328857.0,13.5109,13.6753,13.4944,13.6753,328857.0
2020-03-10 14:50:00,16.62,16.62,16.5,16.55,400275.0,13.6671,13.6671,13.5684,13.6095,400275.0
2020-03-10 15:00:00,16.56,16.67,16.53,16.61,528912.0,13.6178,13.7082,13.5931,13.6589,528912.0
2020-03-10 15:10:00,16.61,16.77,16.61,16.76,366015.0,13.6589,13.7905,13.6589,13.7822,366015.0
2020-03-10 15:20:00,16.76,16.81,16.66,16.66,510357.0,13.7822,13.8234,13.7,13.7,510357.0
2020-03-10 15:30:00,16.66,16.76,16.6,16.75,404679.0,13.7,13.7822,13.6507,13.774,404679.0
2020-03-10 15:40:00,16.76,16.81,16.71,16.8,464016.0,13.7822,13.8234,13.7411,13.8151,464016.0
2020-03-10 15:50:00,16.79,16.91,16.79,16.9,915747.0,13.8069,13.9056,13.8069,13.8974,915747.0
2020-03-11 09:30:00,16.44,16.53,16.38,16.42,732120.0,13.5191,13.5931,13.4698,13.5026,732120.0
2020-03-11 09:40:00,16.42,16.49,16.38,16.4,163341.0,13.5026,13.5602,13.4698,13.4862,163341.0
2020-03-11 09:50:00,16.4,16.46,16.37,16.45,116910.0,13.4862,13.5355,13.4615,13.5273,116910.0
2020-03-11 10:00:00,16.44,16.49,16.41,16.49,99321.0,13.5191,13.5602,13.4944,13.5602,99321.0
2020-03-11 10:10:00,16.5,16.51,16.45,16.47,218073.0,13.5684,13.5767,13.5273,13.5438,218073.0
2020-03-11 10:20:00,16.47,16.48,16.35,16.37,235599.0,13.5438,13.552,13.4451,13.4615,235599.0
2020-03-11 10:30:00,16.37,16.42,16.34,16.39,168069.0,13.4615,13.5026,13.4369,13.478,168069.0
2020-03-11 10:40:00,16.38,16.42,16.31,16.32,250719.0,13.4698,13.5026,13.4122,13.4204,250719.0
2020-03-11 10:50:00,16.32,16.37,16.29,16.36,202785.0,13.4204,13.4615,13.3957,13.4533,202785.0
2020-03-11 11:00:00,16.36,16.41,16.28,16.34,238656.0,13.4533,13.4944,13.3875,13.4369,238656.0
2020-03-11 11:10:00,16.35,16.37,16.26,16.27,223842.0,13.4451,13.4615,13.3711,13.3793,223842.0
2020-03-11 11:20:00,16.27,16.28,16.22,16.25,271944.0,13.3793,13.3875,13.3382,13.3629,271944.0
2020-03-11 11:30:00,16.25,16.34,16.22,16.34,346419.0,13.3629,13.4369,13.3382,13.4369,346419.0
2020-03-11 11:40:00,16.34,16.35,16.25,16.32,189840.0,13.4369,13.4451,13.3629,13.4204,189840.0
2020-03-11 11:50:00,16.33,16.35,16.27,16.32,184431.0,13.4286,13.4451,13.3793,13.4204,184431.0
2020-03-11 12:00:00,16.32,16.39,16.28,16.39,145581.0,13.4204,13.478,13.3875,13.478,145581.0
2020-03-11 12:10:00,16.39,16.48,16.38,16.46,261900.0,13.478,13.552,13.4698,13.5355,261900.0
2020-03-11 12:20:00,16.46,16.48,16.32,16.34,189207.0,13.5355,13.552,13.4204,13.4369,189207.0
2020-03-11 12:30:00,16.34,16.35,16.27,16.28,221256.0,13.4369,13.4451,13.3793,13.3875,221256.0
2020-03-11 12:40:00,16.27,16.29,16.21,16.23,461685.0,13.3793,13.3957,13.33,13.3464,461685.0
2020-03-11 12:50:00,16.24,16.29,16.21,16.26,276285.0,13.3546,13.3957,13.33,13.3711,276285.0
2020-03-11 13:00:00,16.27,16.27,16.17,16.18,291681.0,13.3793,13.3793,13.2971,13.3053,291681.0
2020-03-11 13:10:00,16.18,16.24,16.18,16.23,198393.0,13.3053,13.3546,13.3053,13.3464,198393.0
2020-03-11 13:20:00,16.23,16.28,16.2,16.26,238128.0,13.3464,13.3875,13.3217,13.3711,238128.0
2020-03-11 13:30:00,16.25,16.28,16.21,16.21,141660.0,13.3629,13.3875,13.33,13.33,141660.0
2020-03-11 13:40:00,16.21,16.24,16.16,16.22,820803.0,13.33,13.3546,13.2888,13.3382,820803.0
2020-03-11 13:50:00,16.22,16.25,16.17,16.22,299094.0,13.3382,13.3629,13.2971,13.3382,299094.0
2020-03-11 14:00:00,16.23,16.24,16.12,16.12,425028.0,13.3464,13.3546,13.2559,13.2559,425028.0
2020-03-11 14:10:00,16.12,16.14,16.1,16.11,226584.0,13.2559,13.2724,13.2395,13.2477,226584.0
2020-03-11 14:20:00,16.11,16.13,16.09,16.09,296505.0,13.2477,13.2642,13.2313,13.2313,296505.0
2020-03-11 14:30:00,16.09,16.17,16.09,16.15,333828.0,13.2313,13.2971,13.2313,13.2806,333828.0
2020-03-11 14:40:00,16.15,16.21,16.09,16.09,318915.0,13.2806,13.33,13.2313,13.2313,318915.0
2020-03-11 14:50:00,16.09,16.13,16.05,16.06,547884.0,13.2313,13.2642,13.1984,13.2066,547884.0
2020-03-11 15:00:00,16.06,16.09,15.95,15.96,683673.0,13.2066,13.2313,13.1162,13.1244,683673.0
2020-03-11 15:10:00,15.96,16.01,15.93,16.0,655248.0,13.1244,13.1655,13.0997,13.1573,655248.0
2020-03-11 15:20:00,15.99,16.05,15.92,16.04,475788.0,13.149,13.1984,13.0915,13.1902,475788.0
2020-03-11 15:30:00,16.04,16.2,16.02,16.17,580125.0,13.1902,13.3217,13.1737,13.2971,580125.0
2020-03-11 15:40:00,16.18,16.22,16.1,16.17,455937.0,13.3053,13.3382,13.2395,13.2971,455937.0
2020-03-11 15:50:00,16.16,16.22,16.05,16.11,664308.0,13.2888,13.3382,13.1984,13.2477,664308.0
2020-03-12 09:30:00,15.02,15.12,15.0,15.01,890535.0,12.3514,12.4336,12.3349,12.3432,890535.0
2020-03-12 09:40:00,15.01,15.01,15.01,15.01,0.0,12.3432,12.3432,12.3432,12.3432,0.0
2020-03-12 09:50:00,15.0,15.31,14.67,15.16,850467.0,12.3349,12.5899,12.0636,12.4665,850467.0
2020-03-12 10:00:00,15.23,15.23,14.8,14.81,438612.0,12.5241,12.5241,12.1705,12.1787,438612.0
2020-03-12 10:10:00,14.81,15.0,14.8,14.9,325293.0,12.1787,12.3349,12.1705,12.2527,325293.0
2020-03-12 10:20:00,14.88,15.02,14.84,14.95,1821654.0,12.2363,12.3514,12.2034,12.2938,1821654.0
2020-03-12 10:30:00,14.95,15.05,14.92,14.98,223884.0,12.2938,12.3761,12.2692,12.3185,223884.0
2020-03-12 10:40:00,14.97,15.03,14.92,14.99,338886.0,12.3103,12.3596,12.2692,12.3267,338886.0
2020-03-12 10:50:00,14.99,15.08,14.97,15.03,225822.0,12.3267,12.4007,12.3103,12.3596,225822.0
2020-03-12 11:00:00,15.02,15.02,14.87,14.88,296244.0,12.3514,12.3514,12.228,12.2363,296244.0
2020-03-12 11:10:00,14.87,14.9,14.79,14.84,578571.0,12.228,12.2527,12.1623,12.2034,578571.0
2020-03-12 11:20:00,14.84,14.9,14.8,14.87,323079.0,12.2034,12.2527,12.1705,12.228,323079.0
2020-03-12 11:30:00,14.87,14.94,14.77,14.79,336660.0,12.228,12.2856,12.1458,12.1623,336660.0
2020-03-12 11:40:00,14.79,14.8,14.73,14.73,309429.0,12.1623,12.1705,12.1129,12.1129,309429.0
2020-03-12 11:50:00,14.73,14.79,14.66,14.76,406596.0,12.1129,12.1623,12.0553,12.1376,406596.0
2020-03-12 12:00:00,14.76,14.77,14.67,14.67,233052.0,12.1376,12.1458,12.0636,12.0636,233052.0
2020-03-12 12:10:00,14.68,14.73,14.62,14.65,317931.0,12.0718,12.1129,12.0225,12.0471,317931.0
2020-03-12 12:20:00,14.66,14.83,14.64,14.78,261981.0,12.0553,12.1951,12.0389,12.154,261981.0
2020-03-12 12:30:00,14.77,14.77,14.63,14.67,266301.0,12.1458,12.1458,12.0307,12.0636,266301.0
2020-03-12 12:40:00,14.67,14.68,14.6,14.61,326085.0,12.0636,12.0718,12.006,12.0142,326085.0
2020-03-12 12:50:00,14.61,15.29,14.61,15.19,336975.0,12.0142,12.5734,12.0142,12.4912,336975.0
2020-03-12 13:00:00,15.17,15.55,15.06,15.37,316284.0,12.4747,12.7872,12.3843,12.6392,316284.0
2020-03-12 13:10:00,15.39,15.42,15.07,15.15,219066.0,12.6556,12.6803,12.3925,12.4583,219066.0
2020-03-12 13:20:00,15.14,15.17,15.02,15.08,208044.0,12.4501,12.4747,12.3514,12.4007,208044.0
2020-03-12 13:30:00,15.09,15.15,14.81,14.82,187041.0,12.4089,12.4583,12.1787,12.1869,187041.0
2020-03-12 13:40:00,14.81,14.98,14.77,14.95,806148.0,12.1787,12.3185,12.1458,12.2938,806148.0
2020-03-12 13:50:00,14.94,15.01,14.86,14.98,260727.0,12.2856,12.3432,12.2198,12.3185,260727.0
2020-03-12 14:00:00,14.98,15.03,14.85,14.91,1985160.0,12.3185,12.3596,12.2116,12.2609,1985160.0
2020-03-12 14:10:00,14.93,14.94,14.78,14.78,1299027.0,12.2774,12.2856,12.154,12.154,1299027.0
2020-03-12 14:20:00,14.79,14.83,14.72,14.78,218652.0,12.1623,12.1951,12.1047,12.154,218652.0
2020-03-12 14:30:00,14.77,14.79,14.68,14.7,370743.0,12.1458,12.1623,12.0718,12.0882,370743.0
2020-03-12 14:40:00,14.7,14.86,14.69,14.85,219489.0,12.0882,12.2198,12.08,12.2116,219489.0
2020-03-12 14:50:00,14.86,14.91,14.7,14.71,260598.0,12.2198,12.2609,12.0882,12.0965,260598.0
2020-03-12 15:00:00,14.71,14.82,14.66,14.78,405423.0,12.0965,12.1869,12.0553,12.154,405423.0
2020-03-12 15:10:00,14.77,14.9,14.68,14.69,511764.0,12.1458,12.2527,12.0718,12.08,511764.0
2020-03-12 15:20:00,14.69,14.72,14.64,14.66,566631.0,12.08,12.1047,12.0389,12.0553,566631.0
2020-03-12 15:30:00,14.66,14.73,14.64,14.68,491721.0,12.0553,12.1129,12.0389,12.0718,491721.0
2020-03-12 15:40:00,14.68,14.8,14.65,14.73,373101.0,12.0718,12.1705,12.0471,12.1129,373101.0
2020-03-12 15:50:00,14.74,14.86,14.49,14.51,1210425.0,12.1211,12.2198,11.9156,11.932,1210425.0
2020-03-13 09:30:00,15.3,15.42,15.1,15.1,721386.0,12.5816,12.6803,12.4172,12.4172,721386.0
2020-03-13 09:40:00,15.08,15.17,14.99,15.09,389049.0,12.4007,12.4747,12.3267,12.4089,389049.0
2020-03-13 09:50:00,15.07,15.09,14.87,14.91,183453.0,12.3925,12.4089,12.228,12.2609,183453.0
2020-03-13 10:00:00,14.9,15.0,14.86,14.96,138420.0,12.2527,12.3349,12.2198,12.302,138420.0
2020-03-13 10:10:00,14.96,15.19,14.92,15.18,177327.0,12.302,12.4912,12.2692,12.483,177327.0
2020-03-13 10:20:00,15.18,15.25,15.1,15.11,302211.0,12.483,12.5405,12.4172,12.4254,302211.0
2020-03-13 10:30:00,15.11,15.14,15.02,15.04,166092.0,12.4254,12.4501,12.3514,12.3678,166092.0
2020-03-13 10:40:00,15.04,15.06,14.98,14.99,140274.0,12.3678,12.3843,12.3185,12.3267,140274.0
2020-03-13 10:50:00,14.98,15.03,14.88,14.9,130365.0,12.3185,12.3596,12.2363,12.2527,130365.0
2020-03-13 11:00:00,14.91,14.98,14.9,14.98,192438.0,12.2609,12.3185,12.2527,12.3185,192438.0
2020-03-13 11:10:00,14.99,15.01,14.9,14.93,162981.0,12.3267,12.3432,12.2527,12.2774,162981.0
2020-03-13 11:20:00,14.95,14.98,14.77,14.77,143607.0,12.2938,12.3185,12.1458,12.1458,143607.0
2020-03-13 11:30:00,14.76,14.8,14.66,14.7,162177.0,12.1376,12.1705,12.0553,12.0882,162177.0
2020-03-13 11:40:00,14.71,14.71,14.59,14.6,194832.0,12.0965,12.0965,11.9978,12.006,194832.0
2020-03-13 11:50:00,14.58,14.83,14.58,14.76,232686.0,11.9896,12.1951,11.9896,12.1376,232686.0
2020-03-13 12:00:00,14.78,14.81,14.65,14.76,227097.0,12.154,12.1787,12.0471,12.1376,227097.0
2020-03-13 12:10:00,14.75,14.83,14.71,14.79,167706.0,12.1294,12.1951,12.0965,12.1623,167706.0
2020-03-13 12:20:00,14.79,14.84,14.74,14.76,107745.0,12.1623,12.2034,12.1211,12.1376,107745.0
2020-03-13 12:30:00,14.76,14.93,14.74,14.9,180801.0,12.1376,12.2774,12.1211,12.2527,180801.0
2020-03-13 12:40:00,14.91,15.03,14.91,15.01,469203.0,12.2609,12.3596,12.2609,12.3432,469203.0
2020-03-13 12:50:00,15.03,15.07,14.94,14.95,189150.0,12.3596,12.3925,12.2856,12.2938,189150.0
2020-03-13 13:00:00,14.95,14.97,14.87,14.9,341301.0,12.2938,12.3103,12.228,12.2527,341301.0
2020-03-13 13:10:00,14.91,15.05,14.89,15.04,205404.0,12.2609,12.3761,12.2445,12.3678,205404.0
2020-03-13 13:20:00,15.03,15.15,15.03,15.15,396912.0,12.3596,12.4583,12.3596,12.4583,396912.0
2020-03-13 13:30:00,15.14,15.19,15.05,15.1,187977.0,12.4501,12.4912,12.3761,12.4172,187977.0
2020-03-13 13:40:00,15.1,15.2,15.1,15.19,126678.0,12.4172,12.4994,12.4172,12.4912,126678.0
2020-03-13 13:50:00,15.21,15.23,15.15,15.18,211218.0,12.5076,12.5241,12.4583,12.483,211218.0
2020-03-13 14:00:00,15.18,15.18,14.97,15.03,185367.0,12.483,12.483,12.3103,12.3596,185367.0
2020-03-13 14:10:00,15.01,15.09,15.0,15.03,295263.0,12.3432,12.4089,12.3349,12.3596,295263.0
2020-03-13 14:20:00,15.03,15.06,14.97,14.97,219969.0,12.3596,12.3843,12.3103,12.3103,219969.0
2020-03-13 14:30:00,14.98,14.98,14.88,14.89,298701.0,12.3185,12.3185,12.2363,12.2445,298701.0
2020-03-13 14:40:00,14.89,15.07,14.86,15.03,274356.0,12.2445,12.3925,12.2198,12.3596,274356.0
2020-03-13 14:50:00,14.99,15.07,14.98,15.06,1704609.0,12.3267,12.3925,12.3185,12.3843,1704609.0
2020-03-13 15:00:00,15.08,15.16,15.08,15.12,188628.0,12.4007,12.4665,12.4007,12.4336,188628.0
2020-03-13 15:10:00,15.11,15.17,15.03,15.13,195654.0,12.4254,12.4747,12.3596,12.4418,195654.0
2020-03-13 15:20:00,15.12,15.21,15.1,15.19,134151.0,12.4336,12.5076,12.4172,12.4912,134151.0
2020-03-13 15:30:00,15.2,15.22,14.89,15.18,250668.0,12.4994,12.5159,12.2445,12.483,250668.0
2020-03-13 15:40:00,15.17,15.45,15.11,15.42,422073.0,12.4747,12.705,12.4254,12.6803,422073.0
2020-03-13 15:50:00,15.44,15.8,15.44,15.79,819945.0,12.6968,12.9928,12.6968,12.9846,819945.0
2020-03-16 09:30:00,14.11,14.11,14.11,14.11,572685.0,11.6031,11.6031,11.6031,11.6031,572685.0
2020-03-16 09:40:00,14.0,14.25,13.92,14.16,256689.0,11.5126,11.7182,11.4468,11.6442,256689.0
2020-03-16 09:50:00,14.17,14.58,14.17,14.49,426261.0,11.6524,11.9896,11.6524,11.9156,426261.0
2020-03-16 10:00:00,14.43,14.58,14.24,14.42,666489.0,11.8662,11.9896,11.71,11.858,666489.0
2020-03-16 10:10:00,14.47,14.51,14.37,14.38,200568.0,11.8991,11.932,11.8169,11.8251,200568.0
2020-03-16 10:20:00,14.39,14.59,14.36,14.51,335121.0,11.8333,11.9978,11.8086,11.932,335121.0
2020-03-16 10:30:00,14.5,14.83,14.5,14.83,297111.0,11.9238,12.1951,11.9238,12.1951,297111.0
2020-03-16 10:40:00,14.86,14.94,14.72,14.87,260631.0,12.2198,12.2856,12.1047,12.228,260631.0
2020-03-16 10:50:00,14.83,14.9,14.75,14.83,293664.0,12.1951,12.2527,12.1294,12.1951,293664.0
2020-03-16 11:00:00,14.81,14.94,14.77,14.94,303735.0,12.1787,12.2856,12.1458,12.2856,303735.0
2020-03-16 11:10:00,14.95,15.15,14.95,15.12,167445.0,12.2938,12.4583,12.2938,12.4336,167445.0
2020-03-16 11:20:00,15.15,15.21,15.11,15.13,111249.0,12.4583,12.5076,12.4254,12.4418,111249.0
2020-03-16 11:30:00,15.14,15.18,14.96,15.07,182676.0,12.4501,12.483,12.302,12.3925,182676.0
2020-03-16 11:40:00,15.07,15.08,14.9,14.94,209361.0,12.3925,12.4007,12.2527,12.2856,209361.0
2020-03-16 11:50:00,14.96,15.05,14.95,15.05,158565.0,12.302,12.3761,12.2938,12.3761,158565.0
2020-03-16 12:00:00,15.06,15.16,15.02,15.1,106743.0,12.3843,12.4665,12.3514,12.4172,106743.0
2020-03-16 12:10:00,15.1,15.13,14.92,14.92,97209.0,12.4172,12.4418,12.2692,12.2692,97209.0
2020-03-16 12:20:00,14.92,15.03,14.9,14.94,353967.0,12.2692,12.3596,12.2527,12.2856,353967.0
2020-03-16 12:30:00,14.95,15.03,14.89,14.93,264969.0,12.2938,12.3596,12.2445,12.2774,264969.0
2020-03-16 12:40:00,14.95,14.97,14.82,14.82,157191.0,12.2938,12.3103,12.1869,12.1869,157191.0
2020-03-16 12:50:00,14.83,14.83,14.73,14.81,183036.0,12.1951,12.1951,12.1129,12.1787,183036.0
2020-03-16 13:00:00,14.82,14.89,14.79,14.81,115500.0,12.1869,12.2445,12.1623,12.1787,115500.0
2020-03-16 13:10:00,14.81,14.98,14.81,14.86,251466.0,12.1787,12.3185,12.1787,12.2198,251466.0
2020-03-16 13:20:00,14.86,14.89,14.81,14.85,98808.0,12.2198,12.2445,12.1787,12.2116,98808.0
2020-03-16 13:30:00,14.83,14.84,14.67,14.76,182886.0,12.1951,12.2034,12.0636,12.1376,182886.0
2020-03-16 13:40:00,14.74,14.79,14.68,14.77,86199.0,12.1211,12.1623,12.0718,12.1458,86199.0
2020-03-16 13:50:00,14.76,14.81,14.72,14.74,1650303.0,12.1376,12.1787,12.1047,12.1211,1650303.0
2020-03-16 14:00:00,14.72,14.72,14.62,14.65,149115.0,12.1047,12.1047,12.0225,12.0471,149115.0
2020-03-16 14:10:00,14.66,14.71,14.61,14.62,255186.0,12.0553,12.0965,12.0142,12.0225,255186.0
2020-03-16 14:20:00,14.62,14.71,14.59,14.71,371835.0,12.0225,12.0965,11.9978,12.0965,371835.0
2020-03-16 14:30:00,14.71,14.99,14.69,14.8,160095.0,12.0965,12.3267,12.08,12.1705,160095.0
2020-03-16 14:40:00,14.81,14.81,14.7,14.73,147963.0,12.1787,12.1787,12.0882,12.1129,147963.0
2020-03-16 14:50:00,14.74,14.87,14.72,14.84,91644.0,12.1211,12.228,12.1047,12.2034,91644.0
2020-03-16 15:00:00,14.84,14.94,14.77,14.79,154050.0,12.2034,12.2856,12.1458,12.1623,154050.0
2020-03-16 15:10:00,14.78,14.81,14.7,14.76,223917.0,12.154,12.1787,12.0882,12.1376,223917.0
2020-03-16 15:20:00,14.75,14.78,14.59,14.6,865002.0,12.1294,12.154,11.9978,12.006,865002.0
2020-03-16 15:30:00,14.6,14.6,14.38,14.42,454545.0,12.006,12.006,11.8251,11.858,454545.0
2020-03-16 15:40:00,14.43,14.65,14.38,14.53,467835.0,11.8662,12.0471,11.8251,11.9484,467835.0
2020-03-16 15:50:00,14.5,14.5,14.19,14.22,927555.0,11.9238,11.9238,11.6689,11.6935,927555.0
2020-03-17 09:30:00,14.51,14.73,14.42,14.42,592878.0,11.932,12.1129,11.858,11.858,592878.0
2020-03-17 09:40:00,14.42,14.55,14.31,14.46,453573.0,11.858,11.9649,11.7675,11.8909,453573.0
2020-03-17 09:50:00,14.45,14.45,14.27,14.28,551790.0,11.8827,11.8827,11.7346,11.7429,551790.0
2020-03-17 10:00:00,14.28,14.47,14.22,14.44,328425.0,11.7429,11.8991,11.6935,11.8744,328425.0
2020-03-17 10:10:00,14.43,14.57,14.41,14.53,196770.0,11.8662,11.9813,11.8498,11.9484,196770.0
2020-03-17 10:20:00,14.54,14.69,14.49,14.67,248595.0,11.9567,12.08,11.9156,12.0636,248595.0
2020-03-17 10:30:00,14.67,14.69,14.52,14.55,308754.0,12.0636,12.08,11.9402,11.9649,308754.0
2020-03-17 10:40:00,14.55,14.72,14.53,14.64,443631.0,11.9649,12.1047,11.9484,12.0389,443631.0
2020-03-17 10:50:00,14.65,14.66,14.51,14.64,275367.0,12.0471,12.0553,11.932,12.0389,275367.0
2020-03-17 11:00:00,14.63,14.76,14.59,14.76,287790.0,12.0307,12.1376,11.9978,12.1376,287790.0
2020-03-17 11:10:00,14.77,14.92,14.76,14.92,202548.0,12.1458,12.2692,12.1376,12.2692,202548.0
2020-03-17 11:20:00,14.92,14.95,14.8,14.83,219159.0,12.2692,12.2938,12.1705,12.1951,219159.0
2020-03-17 11:30:00,14.85,14.95,14.78,14.8,168093.0,12.2116,12.2938,12.154,12.1705,168093.0
2020-03-17 11:40:00,14.8,14.92,14.8,14.9,93468.0,12.1705,12.2692,12.1705,12.2527,93468.0
2020-03-17 11:50:00,14.9,14.99,14.89,14.99,239595.0,12.2527,12.3267,12.2445,12.3267,239595.0
2020-03-17 12:00:00,14.99,15.22,14.94,15.22,258804.0,12.3267,12.5159,12.2856,12.5159,258804.0
2020-03-17 12:10:00,15.22,15.3,15.1,15.12,337152.0,12.5159,12.5816,12.4172,12.4336,337152.0
2020-03-17 12:20:00,15.15,15.15,14.96,14.98,489948.0,12.4583,12.4583,12.302,12.3185,489948.0
2020-03-17 12:30:00,14.97,15.02,14.89,14.92,130197.0,12.3103,12.3514,12.2445,12.2692,130197.0
2020-03-17 12:40:00,14.92,14.93,14.86,14.9,146202.0,12.2692,12.2774,12.2198,12.2527,146202.0
2020-03-17 12:50:00,14.9,14.9,14.8,14.89,111930.0,12.2527,12.2527,12.1705,12.2445,111930.0
2020-03-17 13:00:00,14.88,14.97,14.82,14.82,182301.0,12.2363,12.3103,12.1869,12.1869,182301.0
2020-03-17 13:10:00,14.83,14.83,14.67,14.75,158235.0,12.1951,12.1951,12.0636,12.1294,158235.0
2020-03-17 13:20:00,14.76,14.79,14.7,14.76,199059.0,12.1376,12.1623,12.0882,12.1376,199059.0
2020-03-17 13:30:00,14.75,14.86,14.72,14.85,227394.0,12.1294,12.2198,12.1047,12.2116,227394.0
2020-03-17 13:40:00,14.86,14.95,14.85,14.94,362814.0,12.2198,12.2938,12.2116,12.2856,362814.0
2020-03-17 13:50:00,14.92,14.96,14.87,14.9,131151.0,12.2692,12.302,12.228,12.2527,131151.0
2020-03-17 14:00:00,14.9,15.05,14.85,15.04,153213.0,12.2527,12.3761,12.2116,12.3678,153213.0
2020-03-17 14:10:00,15.05,15.15,15.02,15.15,156732.0,12.3761,12.4583,12.3514,12.4583,156732.0
2020-03-17 14:20:00,15.17,15.17,15.02,15.14,181596.0,12.4747,12.4747,12.3514,12.4501,181596.0
2020-03-17 14:30:00,15.17,15.27,15.17,15.23,174405.0,12.4747,12.557,12.4747,12.5241,174405.0
2020-03-17 14:40:00,15.21,15.25,14.98,15.0,201456.0,12.5076,12.5405,12.3185,12.3349,201456.0
2020-03-17 14:50:00,14.98,15.02,14.91,15.01,151230.0,12.3185,12.3514,12.2609,12.3432,151230.0
2020-03-17 15:00:00,15.01,15.01,14.79,14.95,333597.0,12.3432,12.3432,12.1623,12.2938,333597.0
2020-03-17 15:10:00,14.97,15.02,14.93,15.01,273084.0,12.3103,12.3514,12.2774,12.3432,273084.0
2020-03-17 15:20:00,15.01,15.01,14.88,14.89,326877.0,12.3432,12.3432,12.2363,12.2445,326877.0
2020-03-17 15:30:00,14.89,15.06,14.89,15.05,296898.0,12.2445,12.3843,12.2445,12.3761,296898.0
2020-03-17 15:40:00,15.06,15.2,15.05,15.14,521571.0,12.3843,12.4994,12.3761,12.4501,521571.0
2020-03-17 15:50:00,15.18,15.3,15.02,15.3,881046.0,12.483,12.5816,12.3514,12.5816,881046.0
2020-03-18 09:30:00,14.37,14.67,14.33,14.4,411414.0,11.8169,12.0636,11.784,11.8415,411414.0
2020-03-18 09:40:00,14.41,14.55,14.41,14.48,190698.0,11.8498,11.9649,11.8498,11.9073,190698.0
2020-03-18 09:50:00,14.46,14.78,14.45,14.66,233214.0,11.8909,12.154,11.8827,12.0553,233214.0
2020-03-18 10:00:00,14.65,14.87,14.63,14.71,125004.0,12.0471,12.228,12.0307,12.0965,125004.0
2020-03-18 10:10:00,14.72,14.88,14.7,14.73,138942.0,12.1047,12.2363,12.0882,12.1129,138942.0
2020-03-18 10:20:00,14.73,14.78,14.66,14.78,256839.0,12.1129,12.154,12.0553,12.154,256839.0
2020-03-18 10:30:00,14.79,14.8,14.69,14.74,143103.0,12.1623,12.1705,12.08,12.1211,143103.0
2020-03-18 10:40:00,14.74,14.82,14.67,14.68,206787.0,12.1211,12.1869,12.0636,12.0718,206787.0
2020-03-18 10:50:00,14.69,14.69,14.55,14.56,143592.0,12.08,12.08,11.9649,11.9731,143592.0
2020-03-18 11:00:00,14.56,14.61,14.5,14.51,142638.0,11.9731,12.0142,11.9238,11.932,142638.0
2020-03-18 11:10:00,14.5,14.51,14.4,14.45,245406.0,11.9238,11.932,11.8415,11.8827,245406.0
2020-03-18 11:20:00,14.47,14.52,14.4,14.41,357606.0,11.8991,11.9402,11.8415,11.8498,357606.0
2020-03-18 11:30:00,14.4,14.5,14.36,14.4,165255.0,11.8415,11.9238,11.8086,11.8415,165255.0
2020-03-18 11:40:00,14.4,14.46,14.33,14.45,272772.0,11.8415,11.8909,11.784,11.8827,272772.0
2020-03-18 11:50:00,14.45,14.56,14.45,14.54,147276.0,11.8827,11.9731,11.8827,11.9567,147276.0
2020-03-18 12:00:00,14.53,14.58,14.46,14.5,118575.0,11.9484,11.9896,11.8909,11.9238,118575.0
2020-03-18 12:10:00,14.51,14.57,14.35,14.38,320748.0,11.932,11.9813,11.8004,11.8251,320748.0
2020-03-18 12:20:00,14.37,14.46,14.37,14.43,320652.0,11.8169,11.8909,11.8169,11.8662,320652.0
2020-03-18 12:30:00,14.44,14.46,14.31,14.38,301626.0,11.8744,11.8909,11.7675,11.8251,301626.0
2020-03-18 12:40:00,14.38,14.42,14.31,14.37,193773.0,11.8251,11.858,11.7675,11.8169,193773.0
2020-03-18 12:50:00,14.35,14.39,14.31,14.31,187059.0,11.8004,11.8333,11.7675,11.7675,187059.0
2020-03-18 13:00:00,14.31,14.31,14.31,14.31,0.0,11.7675,11.7675,11.7675,11.7675,0.0
2020-03-18 13:10:00,14.17,14.38,14.17,14.33,252345.0,11.6524,11.8251,11.6524,11.784,252345.0
2020-03-18 13:20:00,14.34,14.37,14.13,14.16,145815.0,11.7922,11.8169,11.6195,11.6442,145815.0
2020-03-18 13:30:00,14.15,14.18,13.97,14.17,372450.0,11.636,11.6606,11.4879,11.6524,372450.0
2020-03-18 13:40:00,14.17,14.24,14.07,14.17,459183.0,11.6524,11.71,11.5702,11.6524,459183.0
2020-03-18 13:50:00,14.16,14.17,14.01,14.03,184689.0,11.6442,11.6524,11.5208,11.5373,184689.0
2020-03-18 14:00:00,14.04,14.06,13.95,13.98,227772.0,11.5455,11.5619,11.4715,11.4962,227772.0
2020-03-18 14:10:00,13.98,14.0,13.88,13.88,339513.0,11.4962,11.5126,11.4139,11.4139,339513.0
2020-03-18 14:20:00,13.88,13.93,13.82,13.91,452511.0,11.4139,11.455,11.3646,11.4386,452511.0
2020-03-18 14:30:00,13.9,14.07,13.84,14.06,315960.0,11.4304,11.5702,11.381,11.5619,315960.0
2020-03-18 14:40:00,14.07,14.08,13.92,13.99,177189.0,11.5702,11.5784,11.4468,11.5044,177189.0
2020-03-18 14:50:00,14.0,14.18,13.97,14.15,237114.0,11.5126,11.6606,11.4879,11.636,237114.0
2020-03-18 15:00:00,14.17,14.24,14.05,14.17,226545.0,11.6524,11.71,11.5537,11.6524,226545.0
2020-03-18 15:10:00,14.2,14.34,14.16,14.21,310944.0,11.6771,11.7922,11.6442,11.6853,310944.0
2020-03-18 15:20:00,14.23,14.23,14.02,14.03,256146.0,11.7017,11.7017,11.5291,11.5373,256146.0
2020-03-18 15:30:00,14.01,14.15,13.92,13.95,662247.0,11.5208,11.636,11.4468,11.4715,662247.0
2020-03-18 15:40:00,13.95,14.23,13.95,14.23,566883.0,11.4715,11.7017,11.4715,11.7017,566883.0
2020-03-18 15:50:00,14.22,14.67,14.19,14.6,596736.0,11.6935,12.0636,11.6689,12.006,596736.0
2020-03-19 09:30:00,14.4,14.45,14.08,14.09,1014978.0,11.8415,11.8827,11.5784,11.5866,1014978.0
2020-03-19 09:40:00,14.09,14.09,13.95,14.05,421755.0,11.5866,11.5866,11.4715,11.5537,421755.0
2020-03-19 09:50:00,14.05,14.27,14.04,14.26,289857.0,11.5537,11.7346,11.5455,11.7264,289857.0
2020-03-19 10:00:00,14.22,14.42,14.18,14.4,253896.0,11.6935,11.858,11.6606,11.8415,253896.0
2020-03-19 10:10:00,14.42,14.58,14.37,14.42,172137.0,11.858,11.9896,11.8169,11.858,172137.0
2020-03-19 10:20:00,14.42,14.52,14.41,14.5,201645.0,11.858,11.9402,11.8498,11.9238,201645.0
2020-03-19 10:30:00,14.5,14.58,14.33,14.35,179439.0,11.9238,11.9896,11.784,11.8004,179439.0
2020-03-19 10:40:00,14.37,14.4,14.28,14.28,183981.0,11.8169,11.8415,11.7429,11.7429,183981.0
2020-03-19 10:50:00,14.29,14.41,14.26,14.29,186399.0,11.7511,11.8498,11.7264,11.7511,186399.0
2020-03-19 11:00:00,14.32,14.39,14.27,14.3,108531.0,11.7758,11.8333,11.7346,11.7593,108531.0
2020-03-19 11:10:00,14.29,14.43,14.25,14.35,163674.0,11.7511,11.8662,11.7182,11.8004,163674.0
2020-03-19 11:20:00,14.37,14.63,14.35,14.62,273135.0,11.8169,12.0307,11.8004,12.0225,273135.0
2020-03-19 11:30:00,14.62,14.7,14.51,14.6,371298.0,12.0225,12.0882,11.932,12.006,371298.0
2020-03-19 11:40:00,14.61,14.64,14.55,14.63,242265.0,12.0142,12.0389,11.9649,12.0307,242265.0
2020-03-19 11:50:00,14.62,14.64,14.43,14.43,148032.0,12.0225,12.0389,11.8662,11.8662,148032.0
2020-03-19 12:00:00,14.45,14.48,14.35,14.36,97671.0,11.8827,11.9073,11.8004,11.8086,97671.0
2020-03-19 12:10:00,14.36,14.38,14.27,14.3,245202.0,11.8086,11.8251,11.7346,11.7593,245202.0
2020-03-19 12:20:00,14.3,14.37,14.21,14.31,260634.0,11.7593,11.8169,11.6853,11.7675,260634.0
2020-03-19 12:30:00,14.32,14.32,14.21,14.3,175698.0,11.7758,11.7758,11.6853,11.7593,175698.0
2020-03-19 12:40:00,14.29,14.43,14.26,14.38,197100.0,11.7511,11.8662,11.7264,11.8251,197100.0
2020-03-19 12:50:00,14.37,14.48,14.36,14.38,106146.0,11.8169,11.9073,11.8086,11.8251,106146.0
2020-03-19 13:00:00,14.39,14.41,14.3,14.33,163866.0,11.8333,11.8498,11.7593,11.784,163866.0
2020-03-19 13:10:00,14.33,14.42,14.3,14.36,189327.0,11.784,11.858,11.7593,11.8086,189327.0
2020-03-19 13:20:00,14.36,14.42,14.29,14.32,426267.0,11.8086,11.858,11.7511,11.7758,426267.0
2020-03-19 13:30:00,14.32,14.36,14.28,14.33,184542.0,11.7758,11.8086,11.7429,11.784,184542.0
2020-03-19 13:40:00,14.33,14.42,14.3,14.39,239580.0,11.784,11.858,11.7593,11.8333,239580.0
2020-03-19 13:50:00,14.4,14.56,14.4,14.45,158082.0,11.8415,11.9731,11.8415,11.8827,158082.0
2020-03-19 14:00:00,14.45,14.46,14.34,14.36,778155.0,11.8827,11.8909,11.7922,11.8086,778155.0
2020-03-19 14:10:00,14.36,14.51,14.36,14.5,162327.0,11.8086,11.932,11.8086,11.9238,162327.0
2020-03-19 14:20:00,14.5,14.52,14.42,14.44,186900.0,11.9238,11.9402,11.858,11.8744,186900.0
2020-03-19 14:30:00,14.43,14.55,14.42,14.54,585693.0,11.8662,11.9649,11.858,11.9567,585693.0
2020-03-19 14:40:00,14.57,14.62,14.51,14.56,319995.0,11.9813,12.0225,11.932,11.9731,319995.0
2020-03-19 14:50:00,14.55,14.57,14.41,14.46,430452.0,11.9649,11.9813,11.8498,11.8909,430452.0
2020-03-19 15:00:00,14.44,14.44,14.28,14.28,441870.0,11.8744,11.8744,11.7429,11.7429,441870.0
2020-03-19 15:10:00,14.28,14.43,14.22,14.35,535269.0,11.7429,11.8662,11.6935,11.8004,535269.0
2020-03-19 15:20:00,14.35,14.47,14.31,14.4,300744.0,11.8004,11.8991,11.7675,11.8415,300744.0
2020-03-19 15:30:00,14.42,14.46,14.36,14.39,385719.0,11.858,11.8909,11.8086,11.8333,385719.0
2020-03-19 15:40:00,14.38,14.5,14.35,14.38,400800.0,11.8251,11.9238,11.8004,11.8251,400800.0
2020-03-19 15:50:00,14.38,14.38,14.25,14.34,577269.0,11.8251,11.8251,11.7182,11.7922,577269.0
2020-03-20 09:30:00,14.4,14.41,14.2,14.2,433671.0,11.8415,11.8498,11.6771,11.6771,433671.0
2020-03-20 09:40:00,14.17,14.19,13.95,14.01,286143.0,11.6524,11.6689,11.4715,11.5208,286143.0
2020-03-20 09:50:00,13.98,14.13,13.98,14.07,101727.0,11.4962,11.6195,11.4962,11.5702,101727.0
2020-03-20 10:00:00,14.13,14.2,14.08,14.11,430365.0,11.6195,11.6771,11.5784,11.6031,430365.0
2020-03-20 10:10:00,14.12,14.2,14.1,14.15,109314.0,11.6113,11.6771,11.5948,11.636,109314.0
2020-03-20 10:20:00,14.12,14.28,14.12,14.25,1263423.0,11.6113,11.7429,11.6113,11.7182,1263423.0
2020-03-20 10:30:00,14.26,14.35,14.26,14.32,250689.0,11.7264,11.8004,11.7264,11.7758,250689.0
2020-03-20 10:40:00,14.34,14.35,14.21,14.3,196818.0,11.7922,11.8004,11.6853,11.7593,196818.0
2020-03-20 10:50:00,14.31,14.43,14.31,14.4,193290.0,11.7675,11.8662,11.7675,11.8415,193290.0
2020-03-20 11:00:00,14.41,14.43,14.28,14.35,137064.0,11.8498,11.8662,11.7429,11.8004,137064.0
2020-03-20 11:10:00,14.38,14.4,14.18,14.19,107481.0,11.8251,11.8415,11.6606,11.6689,107481.0
2020-03-20 11:20:00,14.19,14.19,14.0,14.08,150744.0,11.6689,11.6689,11.5126,11.5784,150744.0
2020-03-20 11:30:00,14.07,14.11,14.01,14.08,63300.0,11.5702,11.6031,11.5208,11.5784,63300.0
2020-03-20 11:40:00,14.08,14.11,14.02,14.09,242787.0,11.5784,11.6031,11.5291,11.5866,242787.0
2020-03-20 11:50:00,14.08,14.12,14.05,14.06,189834.0,11.5784,11.6113,11.5537,11.5619,189834.0
2020-03-20 12:00:00,14.07,14.09,13.89,13.9,307368.0,11.5702,11.5866,11.4222,11.4304,307368.0
2020-03-20 12:10:00,13.9,14.01,13.9,13.98,485439.0,11.4304,11.5208,11.4304,11.4962,485439.0
2020-03-20 12:20:00,13.99,13.99,13.86,13.89,169524.0,11.5044,11.5044,11.3975,11.4222,169524.0
2020-03-20 12:30:00,13.9,13.99,13.89,13.96,157278.0,11.4304,11.5044,11.4222,11.4797,157278.0
2020-03-20 12:40:00,13.95,14.06,13.92,14.02,179325.0,11.4715,11.5619,11.4468,11.5291,179325.0
2020-03-20 12:50:00,14.03,14.12,14.01,14.01,95997.0,11.5373,11.6113,11.5208,11.5208,95997.0
2020-03-20 13:00:00,14.0,14.12,14.0,14.11,112191.0,11.5126,11.6113,11.5126,11.6031,112191.0
2020-03-20 13:10:00,14.11,14.15,14.03,14.08,130437.0,11.6031,11.636,11.5373,11.5784,130437.0
2020-03-20 13:20:00,14.08,14.09,13.96,14.01,128895.0,11.5784,11.5866,11.4797,11.5208,128895.0
2020-03-20 13:30:00,14.05,14.07,13.96,14.04,140913.0,11.5537,11.5702,11.4797,11.5455,140913.0
2020-03-20 13:40:00,14.04,14.08,13.99,14.02,125550.0,11.5455,11.5784,11.5044,11.5291,125550.0
2020-03-20 13:50:00,14.0,14.04,13.99,14.03,110562.0,11.5126,11.5455,11.5044,11.5373,110562.0
2020-03-20 14:00:00,14.05,14.11,14.01,14.06,91944.0,11.5537,11.6031,11.5208,11.5619,91944.0
2020-03-20 14:10:00,14.08,14.08,13.93,13.94,160587.0,11.5784,11.5784,11.455,11.4633,160587.0
2020-03-20 14:20:00,13.96,13.99,13.82,13.86,274860.0,11.4797,11.5044,11.3646,11.3975,274860.0
2020-03-20 14:30:00,13.88,13.9,13.78,13.8,270882.0,11.4139,11.4304,11.3317,11.3481,270882.0
2020-03-20 14:40:00,13.83,13.88,13.78,13.84,225924.0,11.3728,11.4139,11.3317,11.381,225924.0
2020-03-20 14:50:00,13.85,13.88,13.65,13.7,337725.0,11.3893,11.4139,11.2248,11.2659,337725.0
2020-03-20 15:00:00,13.71,13.76,13.63,13.66,246021.0,11.2741,11.3153,11.2083,11.233,246021.0
2020-03-20 15:10:00,13.66,13.7,13.54,13.56,239973.0,11.233,11.2659,11.1343,11.1508,239973.0
2020-03-20 15:20:00,13.57,13.82,13.56,13.76,316137.0,11.159,11.3646,11.1508,11.3153,316137.0
2020-03-20 15:30:00,13.77,13.83,13.67,13.69,311475.0,11.3235,11.3728,11.2412,11.2577,311475.0
2020-03-20 15:40:00,13.68,13.78,13.6,13.6,262149.0,11.2495,11.3317,11.1837,11.1837,262149.0
2020-03-20 15:50:00,13.61,13.66,13.49,13.52,485436.0,11.1919,11.233,11.0932,11.1179,485436.0
2020-03-23 09:30:00,13.43,13.47,13.08,13.09,1819926.0,11.0439,11.0768,10.7561,10.7643,1819926.0
2020-03-23 09:40:00,13.11,13.25,13.09,13.22,625839.0,10.7807,10.8959,10.7643,10.8712,625839.0
2020-03-23 09:50:00,13.22,13.39,13.17,13.38,395967.0,10.8712,11.011,10.8301,11.0028,395967.0
2020-03-23 10:00:00,13.38,13.4,13.24,13.38,374061.0,11.0028,11.0192,10.8876,11.0028,374061.0
2020-03-23 10:10:00,13.38,13.51,13.34,13.35,544950.0,11.0028,11.1097,10.9699,10.9781,544950.0
2020-03-23 10:20:00,13.35,13.46,13.31,13.43,341637.0,10.9781,11.0686,10.9452,11.0439,341637.0
2020-03-23 10:30:00,13.43,13.48,13.33,13.42,233391.0,11.0439,11.085,10.9616,11.0357,233391.0
2020-03-23 10:40:00,13.42,13.56,13.39,13.42,245805.0,11.0357,11.1508,11.011,11.0357,245805.0
2020-03-23 10:50:00,13.44,13.46,13.27,13.28,711201.0,11.0521,11.0686,10.9123,10.9205,711201.0
2020-03-23 11:00:00,13.27,13.33,13.23,13.29,312546.0,10.9123,10.9616,10.8794,10.9288,312546.0
2020-03-23 11:10:00,13.3,13.35,13.18,13.21,293445.0,10.937,10.9781,10.8383,10.863,293445.0
2020-03-23 11:20:00,13.21,13.21,13.08,13.08,453294.0,10.863,10.863,10.7561,10.7561,453294.0
2020-03-23 11:30:00,13.09,13.16,13.03,13.03,411810.0,10.7643,10.8219,10.715,10.715,411810.0
2020-03-23 11:40:00,13.03,13.06,12.94,13.0,362043.0,10.715,10.7396,10.6409,10.6903,362043.0
2020-03-23 11:50:00,12.98,13.08,12.98,13.05,253143.0,10.6738,10.7561,10.6738,10.7314,253143.0
2020-03-23 12:00:00,13.04,13.14,13.02,13.02,326805.0,10.7232,10.8054,10.7067,10.7067,326805.0
2020-03-23 12:10:00,13.02,13.23,12.98,13.19,366783.0,10.7067,10.8794,10.6738,10.8465,366783.0
2020-03-23 12:20:00,13.19,13.28,13.17,13.21,194376.0,10.8465,10.9205,10.8301,10.863,194376.0
2020-03-23 12:30:00,13.21,13.25,13.12,13.22,223923.0,10.863,10.8959,10.789,10.8712,223923.0
2020-03-23 12:40:00,13.23,13.46,13.22,13.45,361473.0,10.8794,11.0686,10.8712,11.0603,361473.0
2020-03-23 12:50:00,13.45,13.52,13.39,13.47,1407489.0,11.0603,11.1179,11.011,11.0768,1407489.0
2020-03-23 13:00:00,13.48,13.48,13.36,13.45,172338.0,11.085,11.085,10.9863,11.0603,172338.0
2020-03-23 13:10:00,13.48,13.62,13.45,13.53,179307.0,11.085,11.2001,11.0603,11.1261,179307.0
2020-03-23 13:20:00,13.53,13.56,13.37,13.38,176403.0,11.1261,11.1508,10.9945,11.0028,176403.0
2020-03-23 13:30:00,13.38,13.38,13.25,13.29,263640.0,11.0028,11.0028,10.8959,10.9288,263640.0
2020-03-23 13:40:00,13.28,13.45,13.24,13.45,208296.0,10.9205,11.0603,10.8876,11.0603,208296.0
2020-03-23 13:50:00,13.45,13.45,13.15,13.21,259119.0,11.0603,11.0603,10.8136,10.863,259119.0
2020-03-23 14:00:00,13.21,13.24,13.1,13.11,161934.0,10.863,10.8876,10.7725,10.7807,161934.0
2020-03-23 14:10:00,13.1,13.19,13.1,13.14,250143.0,10.7725,10.8465,10.7725,10.8054,250143.0
2020-03-23 14:20:00,13.13,13.28,13.07,13.25,112299.0,10.7972,10.9205,10.7478,10.8959,112299.0
2020-03-23 14:30:00,13.27,13.27,13.14,13.17,133527.0,10.9123,10.9123,10.8054,10.8301,133527.0
2020-03-23 14:40:00,13.18,13.36,13.18,13.34,238740.0,10.8383,10.9863,10.8383,10.9699,238740.0
2020-03-23 14:50:00,13.31,13.32,13.15,13.16,149883.0,10.9452,10.9534,10.8136,10.8219,149883.0
2020-03-23 15:00:00,13.17,13.21,13.1,13.12,386097.0,10.8301,10.863,10.7725,10.789,386097.0
2020-03-23 15:10:00,13.12,13.13,13.05,13.07,369090.0,10.789,10.7972,10.7314,10.7478,369090.0
2020-03-23 15:20:00,13.07,13.07,12.98,13.01,287727.0,10.7478,10.7478,10.6738,10.6985,287727.0
2020-03-23 15:30:00,13.02,13.07,12.94,13.02,282813.0,10.7067,10.7478,10.6409,10.7067,282813.0
2020-03-23 15:40:00,13.03,13.14,13.0,13.04,793779.0,10.715,10.8054,10.6903,10.7232,793779.0
2020-03-23 15:50:00,13.04,13.32,13.02,13.17,849210.0,10.7232,10.9534,10.7067,10.8301,849210.0
2020-03-24 09:30:00,13.91,14.05,13.8,13.89,554073.0,11.4386,11.5537,11.3481,11.4222,554073.0
2020-03-24 09:40:00,13.92,13.93,13.79,13.85,260619.0,11.4468,11.455,11.3399,11.3893,260619.0
2020-03-24 09:50:00,13.86,13.93,13.82,13.83,335169.0,11.3975,11.455,11.3646,11.3728,335169.0
2020-03-24 10:00:00,13.84,13.88,13.79,13.83,500067.0,11.381,11.4139,11.3399,11.3728,500067.0
2020-03-24 10:10:00,13.82,13.92,13.78,13.91,133428.0,11.3646,11.4468,11.3317,11.4386,133428.0
2020-03-24 10:20:00,13.9,14.04,13.9,14.01,433902.0,11.4304,11.5455,11.4304,11.5208,433902.0
2020-03-24 10:30:00,14.0,14.04,13.96,14.03,251922.0,11.5126,11.5455,11.4797,11.5373,251922.0
2020-03-24 10:40:00,14.03,14.09,14.0,14.03,412362.0,11.5373,11.5866,11.5126,11.5373,412362.0
2020-03-24 10:50:00,14.03,14.09,14.02,14.03,241080.0,11.5373,11.5866,11.5291,11.5373,241080.0
2020-03-24 11:00:00,14.03,14.05,13.94,13.96,149580.0,11.5373,11.5537,11.4633,11.4797,149580.0
2020-03-24 11:10:00,13.94,14.03,13.93,14.0,131424.0,11.4633,11.5373,11.455,11.5126,131424.0
2020-03-24 11:20:00,13.99,14.05,13.98,14.03,138489.0,11.5044,11.5537,11.4962,11.5373,138489.0
2020-03-24 11:30:00,14.03,14.08,13.98,14.07,413901.0,11.5373,11.5784,11.4962,11.5702,413901.0
2020-03-24 11:40:00,14.06,14.1,14.03,14.04,263754.0,11.5619,11.5948,11.5373,11.5455,263754.0
2020-03-24 11:50:00,14.06,14.14,14.02,14.14,227883.0,11.5619,11.6277,11.5291,11.6277,227883.0
2020-03-24 12:00:00,14.14,14.17,14.11,14.12,385224.0,11.6277,11.6524,11.6031,11.6113,385224.0
2020-03-24 12:10:00,14.12,14.15,14.11,14.14,329271.0,11.6113,11.636,11.6031,11.6277,329271.0
2020-03-24 12:20:00,14.14,14.23,14.14,14.22,219798.0,11.6277,11.7017,11.6277,11.6935,219798.0
2020-03-24 12:30:00,14.22,14.26,14.18,14.25,313272.0,11.6935,11.7264,11.6606,11.7182,313272.0
2020-03-24 12:40:00,14.24,14.25,14.17,14.19,323691.0,11.71,11.7182,11.6524,11.6689,323691.0
2020-03-24 12:50:00,14.19,14.2,14.06,14.06,193290.0,11.6689,11.6771,11.5619,11.5619,193290.0
2020-03-24 13:00:00,14.06,14.11,13.97,13.98,285501.0,11.5619,11.6031,11.4879,11.4962,285501.0
2020-03-24 13:10:00,13.96,14.05,13.95,14.01,184626.0,11.4797,11.5537,11.4715,11.5208,184626.0
2020-03-24 13:20:00,14.0,14.07,13.96,14.04,288978.0,11.5126,11.5702,11.4797,11.5455,288978.0
2020-03-24 13:30:00,14.04,14.08,14.02,14.05,138792.0,11.5455,11.5784,11.5291,11.5537,138792.0
2020-03-24 13:40:00,14.06,14.06,13.95,13.95,202125.0,11.5619,11.5619,11.4715,11.4715,202125.0
2020-03-24 13:50:00,13.94,13.94,13.87,13.89,196368.0,11.4633,11.4633,11.4057,11.4222,196368.0
2020-03-24 14:00:00,13.89,13.94,13.8,13.8,233859.0,11.4222,11.4633,11.3481,11.3481,233859.0
2020-03-24 14:10:00,13.8,13.88,13.77,13.84,392637.0,11.3481,11.4139,11.3235,11.381,392637.0
2020-03-24 14:20:00,13.85,13.92,13.82,13.89,223818.0,11.3893,11.4468,11.3646,11.4222,223818.0
2020-03-24 14:30:00,13.88,13.97,13.85,13.96,119868.0,11.4139,11.4879,11.3893,11.4797,119868.0
2020-03-24 14:40:00,13.95,13.96,13.88,13.9,188007.0,11.4715,11.4797,11.4139,11.4304,188007.0
2020-03-24 14:50:00,13.9,14.07,13.9,14.07,184311.0,11.4304,11.5702,11.4304,11.5702,184311.0
2020-03-24 15:00:00,14.06,14.16,14.05,14.16,345273.0,11.5619,11.6442,11.5537,11.6442,345273.0
2020-03-24 15:10:00,14.15,14.15,14.06,14.11,159201.0,11.636,11.636,11.5619,11.6031,159201.0
2020-03-24 15:20:00,14.1,14.15,14.09,14.13,107265.0,11.5948,11.636,11.5866,11.6195,107265.0
2020-03-24 15:30:00,14.14,14.17,14.1,14.16,230454.0,11.6277,11.6524,11.5948,11.6442,230454.0
2020-03-24 15:40:00,14.15,14.2,14.04,14.05,244530.0,11.636,11.6771,11.5455,11.5537,244530.0
2020-03-24 15:50:00,14.04,14.26,14.04,14.21,864840.0,11.5455,11.7264,11.5455,11.6853,864840.0
2020-03-25 09:30:00,14.23,14.37,14.0,14.37,811794.0,11.8231,11.9394,11.632,11.9394,811794.0
2020-03-25 09:40:00,14.35,14.38,14.17,14.18,414912.0,11.9228,11.9477,11.7732,11.7815,414912.0
2020-03-25 09:50:00,14.19,14.2,13.92,13.95,359817.0,11.7898,11.7981,11.5655,11.5904,359817.0
2020-03-25 10:00:00,13.94,14.01,13.88,13.95,196800.0,11.5821,11.6403,11.5323,11.5904,196800.0
2020-03-25 10:10:00,13.95,13.96,13.82,13.9,325686.0,11.5904,11.5987,11.4824,11.5489,325686.0
2020-03-25 10:20:00,13.9,13.98,13.88,13.97,226242.0,11.5489,11.6154,11.5323,11.6071,226242.0
2020-03-25 10:30:00,13.97,14.05,13.95,14.03,336528.0,11.6071,11.6735,11.5904,11.6569,336528.0
2020-03-25 10:40:00,14.04,14.09,13.97,14.01,335196.0,11.6652,11.7068,11.6071,11.6403,335196.0
2020-03-25 10:50:00,14.01,14.14,14.0,14.12,337350.0,11.6403,11.7483,11.632,11.7317,337350.0
2020-03-25 11:00:00,14.12,14.18,14.08,14.17,217776.0,11.7317,11.7815,11.6984,11.7732,217776.0
2020-03-25 11:10:00,14.16,14.17,14.07,14.12,298263.0,11.7649,11.7732,11.6901,11.7317,298263.0
2020-03-25 11:20:00,14.11,14.18,14.06,14.1,301164.0,11.7234,11.7815,11.6818,11.7151,301164.0
2020-03-25 11:30:00,14.1,14.17,14.07,14.12,427134.0,11.7151,11.7732,11.6901,11.7317,427134.0
2020-03-25 11:40:00,14.12,14.14,14.05,14.12,308433.0,11.7317,11.7483,11.6735,11.7317,308433.0
2020-03-25 11:50:00,14.13,14.16,14.09,14.14,205668.0,11.74,11.7649,11.7068,11.7483,205668.0
2020-03-25 12:00:00,14.14,14.24,14.13,14.21,311499.0,11.7483,11.8314,11.74,11.8065,311499.0
2020-03-25 12:10:00,14.21,14.32,14.21,14.3,252726.0,11.8065,11.8979,11.8065,11.8812,252726.0
2020-03-25 12:20:00,14.3,14.41,14.3,14.39,457779.0,11.8812,11.9726,11.8812,11.956,457779.0
2020-03-25 12:30:00,14.39,14.49,14.34,14.49,362403.0,11.956,12.0391,11.9145,12.0391,362403.0
2020-03-25 12:40:00,14.48,14.54,14.46,14.5,545520.0,12.0308,12.0806,12.0142,12.0474,545520.0
2020-03-25 12:50:00,14.51,14.55,14.41,14.45,437709.0,12.0557,12.0889,11.9726,12.0059,437709.0
2020-03-25 13:00:00,14.45,14.59,14.44,14.59,240630.0,12.0059,12.1222,11.9976,12.1222,240630.0
2020-03-25 13:10:00,14.59,14.64,14.52,14.63,389778.0,12.1222,12.1637,12.064,12.1554,389778.0
2020-03-25 13:20:00,14.62,14.67,14.6,14.65,375666.0,12.1471,12.1887,12.1305,12.172,375666.0
2020-03-25 13:30:00,14.65,14.73,14.62,14.71,285954.0,12.172,12.2385,12.1471,12.2219,285954.0
2020-03-25 13:40:00,14.71,14.77,14.69,14.72,307656.0,12.2219,12.2717,12.2053,12.2302,307656.0
2020-03-25 13:50:00,14.72,14.75,14.61,14.64,340191.0,12.2302,12.2551,12.1388,12.1637,340191.0
2020-03-25 14:00:00,14.66,14.67,14.47,14.52,443661.0,12.1803,12.1887,12.0225,12.064,443661.0
2020-03-25 14:10:00,14.52,14.68,14.51,14.67,390804.0,12.064,12.197,12.0557,12.1887,390804.0
2020-03-25 14:20:00,14.67,14.71,14.6,14.64,302175.0,12.1887,12.2219,12.1305,12.1637,302175.0
2020-03-25 14:30:00,14.63,14.65,14.5,14.58,395616.0,12.1554,12.172,12.0474,12.1139,395616.0
2020-03-25 14:40:00,14.57,14.67,14.53,14.65,305910.0,12.1056,12.1887,12.0723,12.172,305910.0
2020-03-25 14:50:00,14.65,14.73,14.59,14.68,481365.0,12.172,12.2385,12.1222,12.197,481365.0
2020-03-25 15:00:00,14.69,14.74,14.66,14.69,467919.0,12.2053,12.2468,12.1803,12.2053,467919.0
2020-03-25 15:10:00,14.68,14.68,14.61,14.66,499770.0,12.197,12.197,12.1388,12.1803,499770.0
2020-03-25 15:20:00,14.66,14.69,14.56,14.59,868158.0,12.1803,12.2053,12.0973,12.1222,868158.0
2020-03-25 15:30:00,14.59,14.69,14.59,14.64,1454037.0,12.1222,12.2053,12.1222,12.1637,1454037.0
2020-03-25 15:40:00,14.64,14.67,14.39,14.43,996120.0,12.1637,12.1887,11.956,11.9892,996120.0
2020-03-25 15:50:00,14.43,14.43,14.13,14.16,1028871.0,11.9892,11.9892,11.74,11.7649,1028871.0
2020-03-26 09:30:00,14.37,14.57,14.37,14.52,273003.0,11.9394,12.1056,11.9394,12.064,273003.0
2020-03-26 09:40:00,14.53,14.56,14.44,14.46,448668.0,12.0723,12.0973,11.9976,12.0142,448668.0
2020-03-26 09:50:00,14.46,14.67,14.41,14.65,522246.0,12.0142,12.1887,11.9726,12.172,522246.0
2020-03-26 10:00:00,14.67,14.74,14.6,14.74,457386.0,12.1887,12.2468,12.1305,12.2468,457386.0
2020-03-26 10:10:00,14.74,14.81,14.68,14.81,442281.0,12.2468,12.305,12.197,12.305,442281.0
2020-03-26 10:20:00,14.81,14.86,14.72,14.72,243993.0,12.305,12.3465,12.2302,12.2302,243993.0
2020-03-26 10:30:00,14.73,14.82,14.7,14.7,458985.0,12.2385,12.3133,12.2136,12.2136,458985.0
2020-03-26 10:40:00,14.7,14.76,14.61,14.65,312471.0,12.2136,12.2634,12.1388,12.172,312471.0
2020-03-26 10:50:00,14.64,14.73,14.63,14.72,266997.0,12.1637,12.2385,12.1554,12.2302,266997.0
2020-03-26 11:00:00,14.72,14.78,14.64,14.73,251421.0,12.2302,12.28,12.1637,12.2385,251421.0
2020-03-26 11:10:00,14.74,14.84,14.74,14.84,274161.0,12.2468,12.3299,12.2468,12.3299,274161.0
2020-03-26 11:20:00,14.84,14.91,14.81,14.9,915060.0,12.3299,12.3881,12.305,12.3797,915060.0
2020-03-26 11:30:00,14.9,14.97,14.88,14.94,554268.0,12.3797,12.4379,12.3631,12.413,554268.0
2020-03-26 11:40:00,14.94,14.97,14.88,14.93,653358.0,12.413,12.4379,12.3631,12.4047,653358.0
2020-03-26 11:50:00,14.93,14.98,14.9,14.97,216963.0,12.4047,12.4462,12.3797,12.4379,216963.0
2020-03-26 12:00:00,14.96,15.0,14.92,14.93,250542.0,12.4296,12.4628,12.3964,12.4047,250542.0
2020-03-26 12:10:00,14.93,14.94,14.83,14.83,204909.0,12.4047,12.413,12.3216,12.3216,204909.0
2020-03-26 12:20:00,14.83,14.93,14.81,14.91,330921.0,12.3216,12.4047,12.305,12.3881,330921.0
2020-03-26 12:30:00,14.93,14.97,14.89,14.92,271353.0,12.4047,12.4379,12.3714,12.3964,271353.0
2020-03-26 12:40:00,14.92,14.93,14.88,14.93,510057.0,12.3964,12.4047,12.3631,12.4047,510057.0
2020-03-26 12:50:00,14.93,15.0,14.93,14.99,220095.0,12.4047,12.4628,12.4047,12.4545,220095.0
2020-03-26 13:00:00,15.0,15.05,14.9,14.91,341946.0,12.4628,12.5044,12.3797,12.3881,341946.0
2020-03-26 13:10:00,14.92,14.92,14.84,14.86,274224.0,12.3964,12.3964,12.3299,12.3465,274224.0
2020-03-26 13:20:00,14.86,14.87,14.78,14.83,273852.0,12.3465,12.3548,12.28,12.3216,273852.0
2020-03-26 13:30:00,14.83,14.85,14.76,14.84,249378.0,12.3216,12.3382,12.2634,12.3299,249378.0
2020-03-26 13:40:00,14.85,14.91,14.83,14.9,120618.0,12.3382,12.3881,12.3216,12.3797,120618.0
2020-03-26 13:50:00,14.9,14.91,14.85,14.86,300591.0,12.3797,12.3881,12.3382,12.3465,300591.0
2020-03-26 14:00:00,14.87,14.89,14.79,14.8,266646.0,12.3548,12.3714,12.2884,12.2967,266646.0
2020-03-26 14:10:00,14.8,14.84,14.76,14.79,316188.0,12.2967,12.3299,12.2634,12.2884,316188.0
2020-03-26 14:20:00,14.79,14.85,14.77,14.84,161400.0,12.2884,12.3382,12.2717,12.3299,161400.0
2020-03-26 14:30:00,14.84,14.97,14.84,14.94,297492.0,12.3299,12.4379,12.3299,12.413,297492.0
2020-03-26 14:40:00,14.94,14.96,14.89,14.92,214485.0,12.413,12.4296,12.3714,12.3964,214485.0
2020-03-26 14:50:00,14.92,14.98,14.9,14.95,733083.0,12.3964,12.4462,12.3797,12.4213,733083.0
2020-03-26 15:00:00,14.95,14.95,14.89,14.9,261894.0,12.4213,12.4213,12.3714,12.3797,261894.0
2020-03-26 15:10:00,14.9,14.91,14.86,14.9,276657.0,12.3797,12.3881,12.3465,12.3797,276657.0
2020-03-26 15:20:00,14.9,14.96,14.88,14.96,250530.0,12.3797,12.4296,12.3631,12.4296,250530.0
2020-03-26 15:30:00,14.97,15.03,14.84,14.89,1048077.0,12.4379,12.4878,12.3299,12.3714,1048077.0
2020-03-26 15:40:00,14.93,14.96,14.86,14.88,1028400.0,12.4047,12.4296,12.3465,12.3631,1028400.0
2020-03-26 15:50:00,14.88,15.22,14.88,15.14,1057818.0,12.3631,12.6456,12.3631,12.5792,1057818.0
2020-03-27 09:30:00,14.67,14.81,14.64,14.73,423996.0,12.1887,12.305,12.1637,12.2385,423996.0
2020-03-27 09:40:00,14.73,14.74,14.62,14.67,335133.0,12.2385,12.2468,12.1471,12.1887,335133.0
2020-03-27 09:50:00,14.67,14.77,14.67,14.74,370572.0,12.1887,12.2717,12.1887,12.2468,370572.0
2020-03-27 10:00:00,14.72,14.81,14.7,14.8,106212.0,12.2302,12.305,12.2136,12.2967,106212.0
2020-03-27 10:10:00,14.81,14.83,14.69,14.69,181299.0,12.305,12.3216,12.2053,12.2053,181299.0
2020-03-27 10:20:00,14.71,14.74,14.67,14.71,229896.0,12.2219,12.2468,12.1887,12.2219,229896.0
2020-03-27 10:30:00,14.72,14.73,14.64,14.69,319275.0,12.2302,12.2385,12.1637,12.2053,319275.0
2020-03-27 10:40:00,14.69,14.73,14.67,14.71,249819.0,12.2053,12.2385,12.1887,12.2219,249819.0
2020-03-27 10:50:00,14.71,14.78,14.68,14.75,186189.0,12.2219,12.28,12.197,12.2551,186189.0
2020-03-27 11:00:00,14.75,14.85,14.74,14.85,331770.0,12.2551,12.3382,12.2468,12.3382,331770.0
2020-03-27 11:10:00,14.85,14.94,14.82,14.9,203091.0,12.3382,12.413,12.3133,12.3797,203091.0
2020-03-27 11:20:00,14.89,14.9,14.78,14.83,286836.0,12.3714,12.3797,12.28,12.3216,286836.0
2020-03-27 11:30:00,14.83,14.86,14.78,14.82,175947.0,12.3216,12.3465,12.28,12.3133,175947.0
2020-03-27 11:40:00,14.82,14.83,14.72,14.75,188652.0,12.3133,12.3216,12.2302,12.2551,188652.0
2020-03-27 11:50:00,14.75,14.77,14.7,14.72,283260.0,12.2551,12.2717,12.2136,12.2302,283260.0
2020-03-27 12:00:00,14.72,14.75,14.69,14.73,200763.0,12.2302,12.2551,12.2053,12.2385,200763.0
2020-03-27 12:10:00,14.72,14.8,14.71,14.79,290454.0,12.2302,12.2967,12.2219,12.2884,290454.0
2020-03-27 12:20:00,14.78,14.79,14.74,14.76,237318.0,12.28,12.2884,12.2468,12.2634,237318.0
2020-03-27 12:30:00,14.75,14.86,14.74,14.84,218091.0,12.2551,12.3465,12.2468,12.3299,218091.0
2020-03-27 12:40:00,14.83,14.87,14.81,14.81,243999.0,12.3216,12.3548,12.305,12.305,243999.0
2020-03-27 12:50:00,14.82,14.87,14.8,14.86,165192.0,12.3133,12.3548,12.2967,12.3465,165192.0
2020-03-27 13:00:00,14.86,14.9,14.82,14.83,311802.0,12.3465,12.3797,12.3133,12.3216,311802.0
2020-03-27 13:10:00,14.82,14.84,14.78,14.81,129822.0,12.3133,12.3299,12.28,12.305,129822.0
2020-03-27 13:20:00,14.82,14.87,14.77,14.79,339321.0,12.3133,12.3548,12.2717,12.2884,339321.0
2020-03-27 13:30:00,14.79,14.94,14.78,14.94,171423.0,12.2884,12.413,12.28,12.413,171423.0
2020-03-27 13:40:00,14.95,14.99,14.92,14.98,261801.0,12.4213,12.4545,12.3964,12.4462,261801.0
2020-03-27 13:50:00,14.98,14.99,14.9,14.9,215100.0,12.4462,12.4545,12.3797,12.3797,215100.0
2020-03-27 14:00:00,14.91,14.92,14.86,14.87,200793.0,12.3881,12.3964,12.3465,12.3548,200793.0
2020-03-27 14:10:00,14.88,14.96,14.87,14.96,170913.0,12.3631,12.4296,12.3548,12.4296,170913.0
2020-03-27 14:20:00,14.95,14.97,14.92,14.95,195447.0,12.4213,12.4379,12.3964,12.4213,195447.0
2020-03-27 14:30:00,14.95,15.0,14.95,14.97,244968.0,12.4213,12.4628,12.4213,12.4379,244968.0
2020-03-27 14:40:00,14.97,14.98,14.91,14.93,167883.0,12.4379,12.4462,12.3881,12.4047,167883.0
2020-03-27 14:50:00,14.93,15.02,14.9,15.02,169164.0,12.4047,12.4794,12.3797,12.4794,169164.0
2020-03-27 15:00:00,15.02,15.09,14.99,15.08,194616.0,12.4794,12.5376,12.4545,12.5293,194616.0
2020-03-27 15:10:00,15.08,15.14,15.05,15.13,386724.0,12.5293,12.5792,12.5044,12.5708,386724.0
2020-03-27 15:20:00,15.13,15.24,15.09,15.18,237006.0,12.5708,12.6622,12.5376,12.6124,237006.0
2020-03-27 15:30:00,15.18,15.19,15.02,15.02,520380.0,12.6124,12.6207,12.4794,12.4794,520380.0
2020-03-27 15:40:00,15.0,15.03,14.88,14.89,936168.0,12.4628,12.4878,12.3631,12.3714,936168.0
2020-03-27 15:50:00,14.89,14.89,14.73,14.8,844914.0,12.3714,12.3714,12.2385,12.2967,844914.0
2020-03-30 09:30:00,14.88,15.04,14.86,14.87,557175.0,12.3631,12.4961,12.3465,12.3548,557175.0
2020-03-30 09:40:00,14.89,14.91,14.82,14.89,151998.0,12.3714,12.3881,12.3133,12.3714,151998.0
2020-03-30 09:50:00,14.92,14.96,14.86,14.92,140058.0,12.3964,12.4296,12.3465,12.3964,140058.0
2020-03-30 10:00:00,14.92,15.01,14.87,14.97,151152.0,12.3964,12.4711,12.3548,12.4379,151152.0
2020-03-30 10:10:00,14.97,15.03,14.92,15.03,249009.0,12.4379,12.4878,12.3964,12.4878,249009.0
2020-03-30 10:20:00,15.02,15.03,14.98,14.99,168852.0,12.4794,12.4878,12.4462,12.4545,168852.0
2020-03-30 10:30:00,15.0,15.09,14.99,15.07,246336.0,12.4628,12.5376,12.4545,12.521,246336.0
2020-03-30 10:40:00,15.08,15.09,15.04,15.08,176013.0,12.5293,12.5376,12.4961,12.5293,176013.0
2020-03-30 10:50:00,15.08,15.08,14.97,15.0,198849.0,12.5293,12.5293,12.4379,12.4628,198849.0
2020-03-30 11:00:00,14.99,15.1,14.98,15.07,152019.0,12.4545,12.5459,12.4462,12.521,152019.0
2020-03-30 11:10:00,15.08,15.14,15.06,15.14,270261.0,12.5293,12.5792,12.5127,12.5792,270261.0
2020-03-30 11:20:00,15.15,15.17,15.1,15.15,175800.0,12.5875,12.6041,12.5459,12.5875,175800.0
2020-03-30 11:30:00,15.16,15.17,15.1,15.11,154881.0,12.5958,12.6041,12.5459,12.5542,154881.0
2020-03-30 11:40:00,15.11,15.16,15.11,15.12,350952.0,12.5542,12.5958,12.5542,12.5625,350952.0
2020-03-30 11:50:00,15.12,15.14,15.1,15.11,699183.0,12.5625,12.5792,12.5459,12.5542,699183.0
2020-03-30 12:00:00,15.11,15.11,15.04,15.05,197628.0,12.5542,12.5542,12.4961,12.5044,197628.0
2020-03-30 12:10:00,15.05,15.14,15.05,15.13,146955.0,12.5044,12.5792,12.5044,12.5708,146955.0
2020-03-30 12:20:00,15.14,15.15,15.08,15.14,124140.0,12.5792,12.5875,12.5293,12.5792,124140.0
2020-03-30 12:30:00,15.14,15.14,15.09,15.14,147753.0,12.5792,12.5792,12.5376,12.5792,147753.0
2020-03-30 12:40:00,15.14,15.15,15.1,15.13,230136.0,12.5792,12.5875,12.5459,12.5708,230136.0
2020-03-30 12:50:00,15.12,15.16,15.12,15.15,155589.0,12.5625,12.5958,12.5625,12.5875,155589.0
2020-03-30 13:00:00,15.15,15.15,15.08,15.09,186171.0,12.5875,12.5875,12.5293,12.5376,186171.0
2020-03-30 13:10:00,15.09,15.16,15.09,15.14,157455.0,12.5376,12.5958,12.5376,12.5792,157455.0
2020-03-30 13:20:00,15.13,15.16,15.12,15.15,142989.0,12.5708,12.5958,12.5625,12.5875,142989.0
2020-03-30 13:30:00,15.16,15.16,15.12,15.14,242952.0,12.5958,12.5958,12.5625,12.5792,242952.0
2020-03-30 13:40:00,15.14,15.15,15.08,15.12,148569.0,12.5792,12.5875,12.5293,12.5625,148569.0
2020-03-30 13:50:00,15.12,15.13,15.08,15.1,259098.0,12.5625,12.5708,12.5293,12.5459,259098.0
2020-03-30 14:00:00,15.09,15.11,15.08,15.09,84747.0,12.5376,12.5542,12.5293,12.5376,84747.0
2020-03-30 14:10:00,15.1,15.1,15.05,15.08,140385.0,12.5459,12.5459,12.5044,12.5293,140385.0
2020-03-30 14:20:00,15.07,15.13,15.04,15.13,77553.0,12.521,12.5708,12.4961,12.5708,77553.0
2020-03-30 14:30:00,15.11,15.16,15.11,15.16,485883.0,12.5542,12.5958,12.5542,12.5958,485883.0
2020-03-30 14:40:00,15.16,15.21,15.15,15.18,583401.0,12.5958,12.6373,12.5875,12.6124,583401.0
2020-03-30 14:50:00,15.18,15.22,15.16,15.18,729711.0,12.6124,12.6456,12.5958,12.6124,729711.0
2020-03-30 15:00:00,15.19,15.23,15.17,15.22,180750.0,12.6207,12.6539,12.6041,12.6456,180750.0
2020-03-30 15:10:00,15.23,15.27,15.22,15.24,340947.0,12.6539,12.6872,12.6456,12.6622,340947.0
2020-03-30 15:20:00,15.24,15.27,15.09,15.15,291981.0,12.6622,12.6872,12.5376,12.5875,291981.0
2020-03-30 15:30:00,15.16,15.23,15.14,15.23,218550.0,12.5958,12.6539,12.5792,12.6539,218550.0
2020-03-30 15:40:00,15.22,15.27,15.2,15.23,1441017.0,12.6456,12.6872,12.629,12.6539,1441017.0
2020-03-30 15:50:00,15.25,15.31,15.22,15.25,858165.0,12.6705,12.7204,12.6456,12.6705,858165.0
2020-03-31 09:30:00,15.17,15.23,15.15,15.17,335124.0,12.6041,12.6539,12.5875,12.6041,335124.0
2020-03-31 09:40:00,15.19,15.22,15.09,15.1,186561.0,12.6207,12.6456,12.5376,12.5459,186561.0
2020-03-31 09:50:00,15.09,15.15,15.06,15.1,161406.0,12.5376,12.5875,12.5127,12.5459,161406.0
2020-03-31 10:00:00,15.11,15.16,15.11,15.13,228123.0,12.5542,12.5958,12.5542,12.5708,228123.0
2020-03-31 10:10:00,15.13,15.26,15.13,15.26,257715.0,12.5708,12.6789,12.5708,12.6789,257715.0
2020-03-31 10:20:00,15.26,15.27,15.18,15.2,118989.0,12.6789,12.6872,12.6124,12.629,118989.0
2020-03-31 10:30:00,15.2,15.27,15.2,15.26,153573.0,12.629,12.6872,12.629,12.6789,153573.0
2020-03-31 10:40:00,15.27,15.27,15.22,15.23,551712.0,12.6872,12.6872,12.6456,12.6539,551712.0
2020-03-31 10:50:00,15.23,15.26,15.2,15.21,645294.0,12.6539,12.6789,12.629,12.6373,645294.0
2020-03-31 11:00:00,15.21,15.22,15.16,15.22,587472.0,12.6373,12.6456,12.5958,12.6456,587472.0
2020-03-31 11:10:00,15.23,15.26,15.2,15.21,478383.0,12.6539,12.6789,12.629,12.6373,478383.0
2020-03-31 11:20:00,15.22,15.26,15.2,15.26,566838.0,12.6456,12.6789,12.629,12.6789,566838.0
2020-03-31 11:30:00,15.26,15.28,15.25,15.26,388758.0,12.6789,12.6955,12.6705,12.6789,388758.0
2020-03-31 11:40:00,15.26,15.29,15.24,15.26,144285.0,12.6789,12.7038,12.6622,12.6789,144285.0
2020-03-31 11:50:00,15.27,15.29,15.24,15.27,138951.0,12.6872,12.7038,12.6622,12.6872,138951.0
2020-03-31 12:00:00,15.26,15.27,15.23,15.27,143952.0,12.6789,12.6872,12.6539,12.6872,143952.0
2020-03-31 12:10:00,15.27,15.27,15.22,15.22,105084.0,12.6872,12.6872,12.6456,12.6456,105084.0
2020-03-31 12:20:00,15.22,15.23,15.12,15.16,227370.0,12.6456,12.6539,12.5625,12.5958,227370.0
2020-03-31 12:30:00,15.16,15.16,15.02,15.04,287880.0,12.5958,12.5958,12.4794,12.4961,287880.0
2020-03-31 12:40:00,15.05,15.12,15.05,15.11,262638.0,12.5044,12.5625,12.5044,12.5542,262638.0
2020-03-31 12:50:00,15.11,15.13,15.07,15.08,114438.0,12.5542,12.5708,12.521,12.5293,114438.0
2020-03-31 13:00:00,15.08,15.12,15.05,15.08,108735.0,12.5293,12.5625,12.5044,12.5293,108735.0
2020-03-31 13:10:00,15.08,15.1,15.03,15.05,604377.0,12.5293,12.5459,12.4878,12.5044,604377.0
2020-03-31 13:20:00,15.04,15.05,14.99,15.02,416850.0,12.4961,12.5044,12.4545,12.4794,416850.0
2020-03-31 13:30:00,15.02,15.07,14.99,15.07,178920.0,12.4794,12.521,12.4545,12.521,178920.0
2020-03-31 13:40:00,15.06,15.08,15.05,15.08,26856.0,12.5127,12.5293,12.5044,12.5293,26856.0
2020-03-31 13:50:00,15.07,15.11,15.04,15.1,107532.0,12.521,12.5542,12.4961,12.5459,107532.0
2020-03-31 14:00:00,15.09,15.1,15.06,15.09,143997.0,12.5376,12.5459,12.5127,12.5376,143997.0
2020-03-31 14:10:00,15.09,15.09,15.03,15.05,131214.0,12.5376,12.5376,12.4878,12.5044,131214.0
2020-03-31 14:20:00,15.05,15.1,15.05,15.1,73557.0,12.5044,12.5459,12.5044,12.5459,73557.0
2020-03-31 14:30:00,15.1,15.14,15.09,15.14,225759.0,12.5459,12.5792,12.5376,12.5792,225759.0
2020-03-31 14:40:00,15.13,15.14,15.08,15.1,111564.0,12.5708,12.5792,12.5293,12.5459,111564.0
2020-03-31 14:50:00,15.11,15.15,15.1,15.13,274452.0,12.5542,12.5875,12.5459,12.5708,274452.0
2020-03-31 15:00:00,15.12,15.15,15.07,15.09,132126.0,12.5625,12.5875,12.521,12.5376,132126.0
2020-03-31 15:10:00,15.08,15.08,14.97,14.98,332817.0,12.5293,12.5293,12.4379,12.4462,332817.0
2020-03-31 15:20:00,14.98,14.98,14.93,14.95,324381.0,12.4462,12.4462,12.4047,12.4213,324381.0
2020-03-31 15:30:00,14.95,15.03,14.95,15.02,474936.0,12.4213,12.4878,12.4213,12.4794,474936.0
2020-03-31 15:40:00,15.02,15.04,14.93,14.93,490527.0,12.4794,12.4961,12.4047,12.4047,490527.0
2020-03-31 15:50:00,14.93,15.04,14.93,15.01,406869.0,12.4047,12.4961,12.4047,12.4711,406869.0
2020-04-01 09:30:00,14.47,14.56,14.42,14.5,429027.0,12.0225,12.0973,11.9809,12.0474,429027.0
2020-04-01 09:40:00,14.5,14.57,14.48,14.53,163140.0,12.0474,12.1056,12.0308,12.0723,163140.0
2020-04-01 09:50:00,14.54,14.58,14.52,14.53,223317.0,12.0806,12.1139,12.064,12.0723,223317.0
2020-04-01 10:00:00,14.55,14.61,14.49,14.6,133227.0,12.0889,12.1388,12.0391,12.1305,133227.0
2020-04-01 10:10:00,14.6,14.67,14.59,14.63,132372.0,12.1305,12.1887,12.1222,12.1554,132372.0
2020-04-01 10:20:00,14.63,14.66,14.62,14.64,183309.0,12.1554,12.1803,12.1471,12.1637,183309.0
2020-04-01 10:30:00,14.64,14.71,14.62,14.68,195669.0,12.1637,12.2219,12.1471,12.197,195669.0
2020-04-01 10:40:00,14.68,14.75,14.66,14.75,199362.0,12.197,12.2551,12.1803,12.2551,199362.0
2020-04-01 10:50:00,14.75,14.77,14.69,14.75,208629.0,12.2551,12.2717,12.2053,12.2551,208629.0
2020-04-01 11:00:00,14.75,14.8,14.74,14.79,223581.0,12.2551,12.2967,12.2468,12.2884,223581.0
2020-04-01 11:10:00,14.79,14.81,14.75,14.77,182925.0,12.2884,12.305,12.2551,12.2717,182925.0
2020-04-01 11:20:00,14.77,14.78,14.67,14.68,272919.0,12.2717,12.28,12.1887,12.197,272919.0
2020-04-01 11:30:00,14.68,14.7,14.66,14.66,131835.0,12.197,12.2136,12.1803,12.1803,131835.0
2020-04-01 11:40:00,14.66,14.67,14.61,14.63,171225.0,12.1803,12.1887,12.1388,12.1554,171225.0
2020-04-01 11:50:00,14.63,14.66,14.62,14.63,119232.0,12.1554,12.1803,12.1471,12.1554,119232.0
2020-04-01 12:00:00,14.63,14.63,14.58,14.58,199629.0,12.1554,12.1554,12.1139,12.1139,199629.0
2020-04-01 12:10:00,14.59,14.62,14.57,14.57,168381.0,12.1222,12.1471,12.1056,12.1056,168381.0
2020-04-01 12:20:00,14.58,14.6,14.54,14.54,131418.0,12.1139,12.1305,12.0806,12.0806,131418.0
2020-04-01 12:30:00,14.56,14.59,14.53,14.53,152511.0,12.0973,12.1222,12.0723,12.0723,152511.0
2020-04-01 12:40:00,14.54,14.54,14.48,14.49,142155.0,12.0806,12.0806,12.0308,12.0391,142155.0
2020-04-01 12:50:00,14.49,14.53,14.49,14.5,215958.0,12.0391,12.0723,12.0391,12.0474,215958.0
2020-04-01 13:00:00,14.5,14.56,14.5,14.53,1902759.0,12.0474,12.0973,12.0474,12.0723,1902759.0
2020-04-01 13:10:00,14.53,14.55,14.51,14.52,166434.0,12.0723,12.0889,12.0557,12.064,166434.0
2020-04-01 13:20:00,14.52,14.58,14.52,14.56,188823.0,12.064,12.1139,12.064,12.0973,188823.0
2020-04-01 13:30:00,14.56,14.56,14.52,14.55,269622.0,12.0973,12.0973,12.064,12.0889,269622.0
2020-04-01 13:40:00,14.55,14.6,14.54,14.58,163617.0,12.0889,12.1305,12.0806,12.1139,163617.0
2020-04-01 13:50:00,14.57,14.63,14.57,14.62,149202.0,12.1056,12.1554,12.1056,12.1471,149202.0
2020-04-01 14:00:00,14.62,14.67,14.6,14.64,208881.0,12.1471,12.1887,12.1305,12.1637,208881.0
2020-04-01 14:10:00,14.64,14.65,14.59,14.6,114966.0,12.1637,12.172,12.1222,12.1305,114966.0
2020-04-01 14:20:00,14.6,14.62,14.58,14.6,246564.0,12.1305,12.1471,12.1139,12.1305,246564.0
2020-04-01 14:30:00,14.59,14.6,14.54,14.59,117033.0,12.1222,12.1305,12.0806,12.1222,117033.0
2020-04-01 14:40:00,14.59,14.6,14.56,14.58,159369.0,12.1222,12.1305,12.0973,12.1139,159369.0
2020-04-01 14:50:00,14.58,14.59,14.51,14.52,213801.0,12.1139,12.1222,12.0557,12.064,213801.0
2020-04-01 15:00:00,14.52,14.56,14.5,14.5,328083.0,12.064,12.0973,12.0474,12.0474,328083.0
2020-04-01 15:10:00,14.5,14.53,14.49,14.53,276471.0,12.0474,12.0723,12.0391,12.0723,276471.0
2020-04-01 15:20:00,14.53,14.53,14.47,14.47,343152.0,12.0723,12.0723,12.0225,12.0225,343152.0
2020-04-01 15:30:00,14.47,14.49,14.41,14.42,401988.0,12.0225,12.0391,11.9726,11.9809,401988.0
2020-04-01 15:40:00,14.42,14.54,14.39,14.52,522153.0,11.9809,12.0806,11.956,12.064,522153.0
2020-04-01 15:50:00,14.51,14.58,14.48,14.52,693996.0,12.0557,12.1139,12.0308,12.064,693996.0
2020-04-02 09:30:00,14.46,14.61,14.45,14.57,216687.0,12.0142,12.1388,12.0059,12.1056,216687.0
2020-04-02 09:40:00,14.58,14.59,14.44,14.49,207921.0,12.1139,12.1222,11.9976,12.0391,207921.0
2020-04-02 09:50:00,14.5,14.57,14.46,14.57,120057.0,12.0474,12.1056,12.0142,12.1056,120057.0
2020-04-02 10:00:00,14.58,14.64,14.55,14.64,71745.0,12.1139,12.1637,12.0889,12.1637,71745.0
2020-04-02 10:10:00,14.65,14.7,14.65,14.7,204660.0,12.172,12.2136,12.172,12.2136,204660.0
2020-04-02 10:20:00,14.7,14.73,14.65,14.73,81141.0,12.2136,12.2385,12.172,12.2385,81141.0
2020-04-02 10:30:00,14.71,14.94,14.71,14.92,277653.0,12.2219,12.413,12.2219,12.3964,277653.0
2020-04-02 10:40:00,14.91,14.91,14.78,14.78,191868.0,12.3881,12.3881,12.28,12.28,191868.0
2020-04-02 10:50:00,14.79,14.87,14.75,14.86,154959.0,12.2884,12.3548,12.2551,12.3465,154959.0
2020-04-02 11:00:00,14.87,14.87,14.78,14.8,153297.0,12.3548,12.3548,12.28,12.2967,153297.0
2020-04-02 11:10:00,14.79,14.84,14.75,14.83,156993.0,12.2884,12.3299,12.2551,12.3216,156993.0
2020-04-02 11:20:00,14.83,14.83,14.7,14.73,122010.0,12.3216,12.3216,12.2136,12.2385,122010.0
2020-04-02 11:30:00,14.73,14.8,14.72,14.74,206952.0,12.2385,12.2967,12.2302,12.2468,206952.0
2020-04-02 11:40:00,14.75,14.85,14.75,14.84,154887.0,12.2551,12.3382,12.2551,12.3299,154887.0
2020-04-02 11:50:00,14.85,14.86,14.8,14.83,656391.0,12.3382,12.3465,12.2967,12.3216,656391.0
2020-04-02 12:00:00,14.84,14.88,14.81,14.86,167232.0,12.3299,12.3631,12.305,12.3465,167232.0
2020-04-02 12:10:00,14.85,14.91,14.85,14.88,180537.0,12.3382,12.3881,12.3382,12.3631,180537.0
2020-04-02 12:20:00,14.88,14.9,14.83,14.83,62652.0,12.3631,12.3797,12.3216,12.3216,62652.0
2020-04-02 12:30:00,14.83,14.85,14.81,14.83,266445.0,12.3216,12.3382,12.305,12.3216,266445.0
2020-04-02 12:40:00,14.83,14.87,14.81,14.87,131472.0,12.3216,12.3548,12.305,12.3548,131472.0
2020-04-02 12:50:00,14.87,14.89,14.85,14.86,104610.0,12.3548,12.3714,12.3382,12.3465,104610.0
2020-04-02 13:00:00,14.86,14.9,14.79,14.79,234342.0,12.3465,12.3797,12.2884,12.2884,234342.0
2020-04-02 13:10:00,14.79,14.8,14.7,14.7,88587.0,12.2884,12.2967,12.2136,12.2136,88587.0
2020-04-02 13:20:00,14.7,14.75,14.67,14.67,173235.0,12.2136,12.2551,12.1887,12.1887,173235.0
2020-04-02 13:30:00,14.67,14.71,14.65,14.69,109452.0,12.1887,12.2219,12.172,12.2053,109452.0
2020-04-02 13:40:00,14.69,14.75,14.69,14.72,181857.0,12.2053,12.2551,12.2053,12.2302,181857.0
2020-04-02 13:50:00,14.72,14.75,14.68,14.69,133863.0,12.2302,12.2551,12.197,12.2053,133863.0
2020-04-02 14:00:00,14.68,14.68,14.59,14.59,123900.0,12.197,12.197,12.1222,12.1222,123900.0
2020-04-02 14:10:00,14.59,14.66,14.57,14.57,87231.0,12.1222,12.1803,12.1056,12.1056,87231.0
2020-04-02 14:20:00,14.57,14.7,14.57,14.69,211935.0,12.1056,12.2136,12.1056,12.2053,211935.0
2020-04-02 14:30:00,14.68,14.72,14.65,14.71,402711.0,12.197,12.2302,12.172,12.2219,402711.0
2020-04-02 14:40:00,14.7,14.72,14.64,14.67,228501.0,12.2136,12.2302,12.1637,12.1887,228501.0
2020-04-02 14:50:00,14.68,14.79,14.66,14.79,197559.0,12.197,12.2884,12.1803,12.2884,197559.0
2020-04-02 15:00:00,14.79,14.8,14.74,14.78,80823.0,12.2884,12.2967,12.2468,12.28,80823.0
2020-04-02 15:10:00,14.78,14.85,14.77,14.84,430329.0,12.28,12.3382,12.2717,12.3299,430329.0
2020-04-02 15:20:00,14.84,14.85,14.78,14.8,184956.0,12.3299,12.3382,12.28,12.2967,184956.0
2020-04-02 15:30:00,14.81,14.84,14.74,14.76,88368.0,12.305,12.3299,12.2468,12.2634,88368.0
2020-04-02 15:40:00,14.76,14.87,14.76,14.8,146283.0,12.2634,12.3548,12.2634,12.2967,146283.0
2020-04-02 15:50:00,14.8,14.96,14.8,14.93,353844.0,12.2967,12.4296,12.2967,12.4047,353844.0
2020-04-03 09:30:00,14.86,15.0,14.86,15.0,184194.0,12.3465,12.4628,12.3465,12.4628,184194.0
2020-04-03 09:40:00,15.0,15.07,14.99,15.01,116475.0,12.4628,12.521,12.4545,12.4711,116475.0
2020-04-03 09:50:00,15.01,15.04,14.95,15.0,216966.0,12.4711,12.4961,12.4213,12.4628,216966.0
2020-04-03 10:00:00,15.03,15.06,14.98,15.02,100764.0,12.4878,12.5127,12.4462,12.4794,100764.0
2020-04-03 10:10:00,15.01,15.01,14.91,14.91,99303.0,12.4711,12.4711,12.3881,12.3881,99303.0
2020-04-03 10:20:00,14.91,14.93,14.87,14.9,187851.0,12.3881,12.4047,12.3548,12.3797,187851.0
2020-04-03 10:30:00,14.9,14.92,14.81,14.82,196977.0,12.3797,12.3964,12.305,12.3133,196977.0
2020-04-03 10:40:00,14.83,14.86,14.8,14.85,135087.0,12.3216,12.3465,12.2967,12.3382,135087.0
2020-04-03 10:50:00,14.84,14.87,14.8,14.85,118653.0,12.3299,12.3548,12.2967,12.3382,118653.0
2020-04-03 11:00:00,14.85,14.89,14.8,14.83,144462.0,12.3382,12.3714,12.2967,12.3216,144462.0
2020-04-03 11:10:00,14.82,14.83,14.77,14.79,169494.0,12.3133,12.3216,12.2717,12.2884,169494.0
2020-04-03 11:20:00,14.81,14.81,14.75,14.78,120141.0,12.305,12.305,12.2551,12.28,120141.0
2020-04-03 11:30:00,14.78,14.81,14.76,14.81,94641.0,12.28,12.305,12.2634,12.305,94641.0
2020-04-03 11:40:00,14.8,14.8,14.72,14.73,67626.0,12.2967,12.2967,12.2302,12.2385,67626.0
2020-04-03 11:50:00,14.74,14.76,14.71,14.75,65886.0,12.2468,12.2634,12.2219,12.2551,65886.0
2020-04-03 12:00:00,14.75,14.77,14.69,14.7,115053.0,12.2551,12.2717,12.2053,12.2136,115053.0
2020-04-03 12:10:00,14.71,14.72,14.65,14.66,86697.0,12.2219,12.2302,12.172,12.1803,86697.0
2020-04-03 12:20:00,14.66,14.7,14.65,14.69,103683.0,12.1803,12.2136,12.172,12.2053,103683.0
2020-04-03 12:30:00,14.68,14.75,14.68,14.75,121896.0,12.197,12.2551,12.197,12.2551,121896.0
2020-04-03 12:40:00,14.75,14.77,14.7,14.71,89265.0,12.2551,12.2717,12.2136,12.2219,89265.0
2020-04-03 12:50:00,14.71,14.75,14.71,14.73,46605.0,12.2219,12.2551,12.2219,12.2385,46605.0
2020-04-03 13:00:00,14.74,14.76,14.73,14.76,159999.0,12.2468,12.2634,12.2385,12.2634,159999.0
2020-04-03 13:10:00,14.76,14.77,14.71,14.75,76059.0,12.2634,12.2717,12.2219,12.2551,76059.0
2020-04-03 13:20:00,14.74,14.75,14.68,14.69,51891.0,12.2468,12.2551,12.197,12.2053,51891.0
2020-04-03 13:30:00,14.68,14.68,14.65,14.65,79623.0,12.197,12.197,12.172,12.172,79623.0
2020-04-03 13:40:00,14.65,14.69,14.63,14.67,153870.0,12.172,12.2053,12.1554,12.1887,153870.0
2020-04-03 13:50:00,14.67,14.68,14.62,14.64,137916.0,12.1887,12.197,12.1471,12.1637,137916.0
2020-04-03 14:00:00,14.64,14.67,14.62,14.62,165027.0,12.1637,12.1887,12.1471,12.1471,165027.0
2020-04-03 14:10:00,14.63,14.64,14.61,14.63,79203.0,12.1554,12.1637,12.1388,12.1554,79203.0
2020-04-03 14:20:00,14.63,14.71,14.63,14.71,85581.0,12.1554,12.2219,12.1554,12.2219,85581.0
2020-04-03 14:30:00,14.7,14.7,14.67,14.67,175722.0,12.2136,12.2136,12.1887,12.1887,175722.0
2020-04-03 14:40:00,14.68,14.69,14.64,14.69,115356.0,12.197,12.2053,12.1637,12.2053,115356.0
2020-04-03 14:50:00,14.69,14.77,14.69,14.76,345003.0,12.2053,12.2717,12.2053,12.2634,345003.0
2020-04-03 15:00:00,14.76,14.79,14.71,14.73,210192.0,12.2634,12.2884,12.2219,12.2385,210192.0
2020-04-03 15:10:00,14.72,14.81,14.71,14.78,224007.0,12.2302,12.305,12.2219,12.28,224007.0
2020-04-03 15:20:00,14.77,14.78,14.72,14.75,151911.0,12.2717,12.28,12.2302,12.2551,151911.0
2020-04-03 15:30:00,14.75,14.78,14.68,14.68,215496.0,12.2551,12.28,12.197,12.197,215496.0
2020-04-03 15:40:00,14.69,14.76,14.64,14.75,269364.0,12.2053,12.2634,12.1637,12.2551,269364.0
2020-04-03 15:50:00,14.75,14.83,14.73,14.76,286944.0,12.2551,12.3216,12.2385,12.2634,286944.0
2020-04-06 09:30:00,15.28,15.3,15.21,15.24,665796.0,12.6955,12.7121,12.6373,12.6622,665796.0
2020-04-06 09:40:00,15.25,15.34,15.25,15.32,258087.0,12.6705,12.7453,12.6705,12.7287,258087.0
2020-04-06 09:50:00,15.33,15.4,15.32,15.39,510705.0,12.737,12.7952,12.7287,12.7869,510705.0
2020-04-06 10:00:00,15.39,15.44,15.37,15.4,204870.0,12.7869,12.8284,12.7702,12.7952,204870.0
2020-04-06 10:10:00,15.39,15.41,15.35,15.4,196191.0,12.7869,12.8035,12.7536,12.7952,196191.0
2020-04-06 10:20:00,15.4,15.43,15.34,15.35,155097.0,12.7952,12.8201,12.7453,12.7536,155097.0
2020-04-06 10:30:00,15.35,15.38,15.32,15.37,211266.0,12.7536,12.7786,12.7287,12.7702,211266.0
2020-04-06 10:40:00,15.38,15.38,15.31,15.31,152601.0,12.7786,12.7786,12.7204,12.7204,152601.0
2020-04-06 10:50:00,15.32,15.37,15.31,15.35,142950.0,12.7287,12.7702,12.7204,12.7536,142950.0
2020-04-06 11:00:00,15.35,15.37,15.31,15.36,136800.0,12.7536,12.7702,12.7204,12.7619,136800.0
2020-04-06 11:10:00,15.37,15.38,15.34,15.36,117195.0,12.7702,12.7786,12.7453,12.7619,117195.0
2020-04-06 11:20:00,15.35,15.39,15.34,15.39,86613.0,12.7536,12.7869,12.7453,12.7869,86613.0
2020-04-06 11:30:00,15.39,15.4,15.37,15.39,119202.0,12.7869,12.7952,12.7702,12.7869,119202.0
2020-04-06 11:40:00,15.39,15.45,15.38,15.43,166590.0,12.7869,12.8367,12.7786,12.8201,166590.0
2020-04-06 11:50:00,15.43,15.43,15.4,15.41,190539.0,12.8201,12.8201,12.7952,12.8035,190539.0
2020-04-06 12:00:00,15.42,15.43,15.4,15.42,65400.0,12.8118,12.8201,12.7952,12.8118,65400.0
2020-04-06 12:10:00,15.43,15.46,15.41,15.46,143850.0,12.8201,12.845,12.8035,12.845,143850.0
2020-04-06 12:20:00,15.46,15.49,15.46,15.46,155142.0,12.845,12.87,12.845,12.845,155142.0
2020-04-06 12:30:00,15.46,15.48,15.44,15.47,120654.0,12.845,12.8616,12.8284,12.8533,120654.0
2020-04-06 12:40:00,15.47,15.47,15.44,15.44,97359.0,12.8533,12.8533,12.8284,12.8284,97359.0
2020-04-06 12:50:00,15.44,15.47,15.43,15.47,155847.0,12.8284,12.8533,12.8201,12.8533,155847.0
2020-04-06 13:00:00,15.47,15.48,15.45,15.46,198675.0,12.8533,12.8616,12.8367,12.845,198675.0
2020-04-06 13:10:00,15.46,15.47,15.44,15.46,90087.0,12.845,12.8533,12.8284,12.845,90087.0
2020-04-06 13:20:00,15.45,15.47,15.45,15.46,152388.0,12.8367,12.8533,12.8367,12.845,152388.0
2020-04-06 13:30:00,15.46,15.47,15.43,15.47,114558.0,12.845,12.8533,12.8201,12.8533,114558.0
2020-04-06 13:40:00,15.46,15.51,15.46,15.51,95130.0,12.845,12.8866,12.845,12.8866,95130.0
2020-04-06 13:50:00,15.51,15.51,15.49,15.51,107556.0,12.8866,12.8866,12.87,12.8866,107556.0
2020-04-06 14:00:00,15.5,15.51,15.45,15.46,103995.0,12.8783,12.8866,12.8367,12.845,103995.0
2020-04-06 14:10:00,15.46,15.47,15.43,15.45,113163.0,12.845,12.8533,12.8201,12.8367,113163.0
2020-04-06 14:20:00,15.44,15.46,15.43,15.45,134211.0,12.8284,12.845,12.8201,12.8367,134211.0
2020-04-06 14:30:00,15.45,15.46,15.43,15.45,99171.0,12.8367,12.845,12.8201,12.8367,99171.0
2020-04-06 14:40:00,15.45,15.48,15.44,15.47,281082.0,12.8367,12.8616,12.8284,12.8533,281082.0
2020-04-06 14:50:00,15.47,15.49,15.46,15.48,141972.0,12.8533,12.87,12.845,12.8616,141972.0
2020-04-06 15:00:00,15.48,15.52,15.45,15.51,104427.0,12.8616,12.8949,12.8367,12.8866,104427.0
2020-04-06 15:10:00,15.51,15.51,15.43,15.43,157479.0,12.8866,12.8866,12.8201,12.8201,157479.0
2020-04-06 15:20:00,15.43,15.5,15.43,15.5,162564.0,12.8201,12.8783,12.8201,12.8783,162564.0
2020-04-06 15:30:00,15.49,15.52,15.48,15.5,175158.0,12.87,12.8949,12.8616,12.8783,175158.0
2020-04-06 15:40:00,15.5,15.53,15.48,15.53,305346.0,12.8783,12.9032,12.8616,12.9032,305346.0
2020-04-06 15:50:00,15.53,15.7,15.53,15.59,1153911.0,12.9032,13.0444,12.9032,12.953,1153911.0
2020-04-07 09:30:00,16.12,16.13,15.98,15.98,577068.0,13.3934,13.4017,13.2771,13.2771,577068.0
2020-04-07 09:40:00,15.98,16.1,15.98,16.05,249171.0,13.2771,13.3768,13.2771,13.3352,249171.0
2020-04-07 09:50:00,16.06,16.14,16.05,16.11,398970.0,13.3435,13.41,13.3352,13.3851,398970.0
2020-04-07 10:00:00,16.1,16.11,15.98,15.98,267606.0,13.3768,13.3851,13.2771,13.2771,267606.0
2020-04-07 10:10:00,15.98,16.01,15.86,15.93,372444.0,13.2771,13.302,13.1774,13.2355,372444.0
2020-04-07 10:20:00,15.92,15.95,15.86,15.87,182343.0,13.2272,13.2521,13.1774,13.1857,182343.0
2020-04-07 10:30:00,15.87,15.95,15.86,15.94,222444.0,13.1857,13.2521,13.1774,13.2438,222444.0
2020-04-07 10:40:00,15.93,15.96,15.85,15.85,232284.0,13.2355,13.2605,13.1691,13.1691,232284.0
2020-04-07 10:50:00,15.86,15.88,15.8,15.85,169998.0,13.1774,13.194,13.1275,13.1691,169998.0
2020-04-07 11:00:00,15.85,15.91,15.8,15.91,210570.0,13.1691,13.2189,13.1275,13.2189,210570.0
2020-04-07 11:10:00,15.91,15.97,15.89,15.95,185721.0,13.2189,13.2688,13.2023,13.2521,185721.0
2020-04-07 11:20:00,15.94,16.0,15.92,16.0,234543.0,13.2438,13.2937,13.2272,13.2937,234543.0
2020-04-07 11:30:00,16.0,16.05,16.0,16.05,124935.0,13.2937,13.3352,13.2937,13.3352,124935.0
2020-04-07 11:40:00,16.05,16.07,16.02,16.03,222057.0,13.3352,13.3518,13.3103,13.3186,222057.0
2020-04-07 11:50:00,16.03,16.04,16.0,16.02,296070.0,13.3186,13.3269,13.2937,13.3103,296070.0
2020-04-07 12:00:00,16.03,16.14,16.03,16.14,240339.0,13.3186,13.41,13.3186,13.41,240339.0
2020-04-07 12:10:00,16.13,16.17,16.11,16.15,124749.0,13.4017,13.4349,13.3851,13.4183,124749.0
2020-04-07 12:20:00,16.16,16.16,16.09,16.14,121812.0,13.4266,13.4266,13.3685,13.41,121812.0
2020-04-07 12:30:00,16.14,16.14,16.07,16.1,152217.0,13.41,13.41,13.3518,13.3768,152217.0
2020-04-07 12:40:00,16.09,16.14,16.08,16.13,145329.0,13.3685,13.41,13.3602,13.4017,145329.0
2020-04-07 12:50:00,16.13,16.13,16.09,16.1,302199.0,13.4017,13.4017,13.3685,13.3768,302199.0
2020-04-07 13:00:00,16.1,16.13,16.08,16.09,271728.0,13.3768,13.4017,13.3602,13.3685,271728.0
2020-04-07 13:10:00,16.09,16.11,16.05,16.06,171843.0,13.3685,13.3851,13.3352,13.3435,171843.0
2020-04-07 13:20:00,16.06,16.07,16.03,16.07,109434.0,13.3435,13.3518,13.3186,13.3518,109434.0
2020-04-07 13:30:00,16.07,16.07,16.03,16.03,141594.0,13.3518,13.3518,13.3186,13.3186,141594.0
2020-04-07 13:40:00,16.02,16.07,16.02,16.04,106815.0,13.3103,13.3518,13.3103,13.3269,106815.0
2020-04-07 13:50:00,16.03,16.03,15.99,16.0,90474.0,13.3186,13.3186,13.2854,13.2937,90474.0
2020-04-07 14:00:00,16.0,16.01,15.91,15.94,207039.0,13.2937,13.302,13.2189,13.2438,207039.0
2020-04-07 14:10:00,15.94,15.97,15.87,15.87,177060.0,13.2438,13.2688,13.1857,13.1857,177060.0
2020-04-07 14:20:00,15.88,15.98,15.87,15.92,208359.0,13.194,13.2771,13.1857,13.2272,208359.0
2020-04-07 14:30:00,15.92,15.95,15.85,15.86,142932.0,13.2272,13.2521,13.1691,13.1774,142932.0
2020-04-07 14:40:00,15.85,15.86,15.78,15.78,213126.0,13.1691,13.1774,13.1109,13.1109,213126.0
2020-04-07 14:50:00,15.77,15.78,15.7,15.73,183330.0,13.1026,13.1109,13.0444,13.0694,183330.0
2020-04-07 15:00:00,15.73,15.83,15.72,15.83,145167.0,13.0694,13.1524,13.061,13.1524,145167.0
2020-04-07 15:10:00,15.83,15.86,15.74,15.74,136392.0,13.1524,13.1774,13.0777,13.0777,136392.0
2020-04-07 15:20:00,15.74,15.75,15.66,15.67,268689.0,13.0777,13.086,13.0112,13.0195,268689.0
2020-04-07 15:30:00,15.68,15.77,15.64,15.77,301692.0,13.0278,13.1026,12.9946,13.1026,301692.0
2020-04-07 15:40:00,15.77,15.88,15.76,15.87,600633.0,13.1026,13.194,13.0943,13.1857,600633.0
2020-04-07 15:50:00,15.89,15.89,15.6,15.6,552756.0,13.2023,13.2023,12.9613,12.9613,552756.0
2020-04-08 09:30:00,15.8,15.84,15.72,15.78,302724.0,13.1275,13.1608,13.061,13.1109,302724.0
2020-04-08 09:40:00,15.8,15.83,15.7,15.7,185409.0,13.1275,13.1524,13.0444,13.0444,185409.0
2020-04-08 09:50:00,15.7,15.73,15.66,15.67,115602.0,13.0444,13.0694,13.0112,13.0195,115602.0
2020-04-08 10:00:00,15.68,15.7,15.62,15.64,143583.0,13.0278,13.0444,12.978,12.9946,143583.0
2020-04-08 10:10:00,15.65,15.74,15.65,15.74,67029.0,13.0029,13.0777,13.0029,13.0777,67029.0
2020-04-08 10:20:00,15.74,15.78,15.72,15.77,91821.0,13.0777,13.1109,13.061,13.1026,91821.0
2020-04-08 10:30:00,15.78,15.8,15.75,15.76,72828.0,13.1109,13.1275,13.086,13.0943,72828.0
2020-04-08 10:40:00,15.76,15.78,15.72,15.78,86151.0,13.0943,13.1109,13.061,13.1109,86151.0
2020-04-08 10:50:00,15.78,15.81,15.76,15.81,68835.0,13.1109,13.1358,13.0943,13.1358,68835.0
2020-04-08 11:00:00,15.81,15.83,15.78,15.8,138957.0,13.1358,13.1524,13.1109,13.1275,138957.0
2020-04-08 11:10:00,15.81,15.89,15.81,15.88,160524.0,13.1358,13.2023,13.1358,13.194,160524.0
2020-04-08 11:20:00,15.88,15.93,15.88,15.92,381240.0,13.194,13.2355,13.194,13.2272,381240.0
2020-04-08 11:30:00,15.92,15.97,15.9,15.97,140916.0,13.2272,13.2688,13.2106,13.2688,140916.0
2020-04-08 11:40:00,15.96,15.97,15.94,15.95,98121.0,13.2605,13.2688,13.2438,13.2521,98121.0
2020-04-08 11:50:00,15.95,15.95,15.92,15.92,62757.0,13.2521,13.2521,13.2272,13.2272,62757.0
2020-04-08 12:00:00,15.92,15.94,15.89,15.92,87348.0,13.2272,13.2438,13.2023,13.2272,87348.0
2020-04-08 12:10:00,15.92,15.97,15.89,15.95,69906.0,13.2272,13.2688,13.2023,13.2521,69906.0
2020-04-08 12:20:00,15.96,15.97,15.94,15.94,151593.0,13.2605,13.2688,13.2438,13.2438,151593.0
2020-04-08 12:30:00,15.94,16.0,15.93,15.99,126237.0,13.2438,13.2937,13.2355,13.2854,126237.0
2020-04-08 12:40:00,16.0,16.01,15.97,16.0,79554.0,13.2937,13.302,13.2688,13.2937,79554.0
2020-04-08 12:50:00,15.99,15.99,15.95,15.96,185481.0,13.2854,13.2854,13.2521,13.2605,185481.0
2020-04-08 13:00:00,15.97,15.98,15.95,15.95,129135.0,13.2688,13.2771,13.2521,13.2521,129135.0
2020-04-08 13:10:00,15.96,15.98,15.94,15.97,101505.0,13.2605,13.2771,13.2438,13.2688,101505.0
2020-04-08 13:20:00,15.97,16.0,15.96,15.96,49671.0,13.2688,13.2937,13.2605,13.2605,49671.0
2020-04-08 13:30:00,15.97,15.97,15.9,15.91,202434.0,13.2688,13.2688,13.2106,13.2189,202434.0
2020-04-08 13:40:00,15.91,15.93,15.89,15.92,66492.0,13.2189,13.2355,13.2023,13.2272,66492.0
2020-04-08 13:50:00,15.92,15.94,15.88,15.89,150333.0,13.2272,13.2438,13.194,13.2023,150333.0
2020-04-08 14:00:00,15.9,15.96,15.89,15.96,78219.0,13.2106,13.2605,13.2023,13.2605,78219.0
2020-04-08 14:10:00,15.95,15.99,15.95,15.97,75594.0,13.2521,13.2854,13.2521,13.2688,75594.0
2020-04-08 14:20:00,15.98,16.03,15.96,16.02,179049.0,13.2771,13.3186,13.2605,13.3103,179049.0
2020-04-08 14:30:00,16.02,16.05,16.02,16.04,156174.0,13.3103,13.3352,13.3103,13.3269,156174.0
2020-04-08 14:40:00,16.04,16.07,16.02,16.02,83082.0,13.3269,13.3518,13.3103,13.3103,83082.0
2020-04-08 14:50:00,16.03,16.07,16.03,16.07,147243.0,13.3186,13.3518,13.3186,13.3518,147243.0
2020-04-08 15:00:00,16.07,16.09,16.05,16.09,399138.0,13.3518,13.3685,13.3352,13.3685,399138.0
2020-04-08 15:10:00,16.09,16.09,16.05,16.07,84174.0,13.3685,13.3685,13.3352,13.3518,84174.0
2020-04-08 15:20:00,16.08,16.08,16.03,16.08,406569.0,13.3602,13.3602,13.3186,13.3602,406569.0
2020-04-08 15:30:00,16.08,16.13,16.02,16.04,208887.0,13.3602,13.4017,13.3103,13.3269,208887.0
2020-04-08 15:40:00,16.04,16.06,15.99,16.06,280275.0,13.3269,13.3435,13.2854,13.3435,280275.0
2020-04-08 15:50:00,16.07,16.16,16.06,16.09,347703.0,13.3518,13.4266,13.3435,13.3685,347703.0
2020-04-09 09:30:00,16.31,16.35,16.26,16.32,404127.0,13.5513,13.5845,13.5097,13.5596,404127.0
2020-04-09 09:40:00,16.32,16.41,16.32,16.39,340290.0,13.5596,13.6343,13.5596,13.6177,340290.0
2020-04-09 09:50:00,16.4,16.45,16.37,16.44,196845.0,13.626,13.6676,13.6011,13.6593,196845.0
2020-04-09 10:00:00,16.44,16.45,16.33,16.34,249534.0,13.6593,13.6676,13.5679,13.5762,249534.0
2020-04-09 10:10:00,16.33,16.4,16.32,16.33,190272.0,13.5679,13.626,13.5596,13.5679,190272.0
2020-04-09 10:20:00,16.33,16.43,16.3,16.42,174195.0,13.5679,13.651,13.5429,13.6426,174195.0
2020-04-09 10:30:00,16.43,16.5,16.38,16.49,201432.0,13.651,13.7091,13.6094,13.7008,201432.0
2020-04-09 10:40:00,16.48,16.49,16.42,16.45,112137.0,13.6925,13.7008,13.6426,13.6676,112137.0
2020-04-09 10:50:00,16.45,16.46,16.4,16.43,164436.0,13.6676,13.6759,13.626,13.651,164436.0
2020-04-09 11:00:00,16.42,16.42,16.31,16.36,165360.0,13.6426,13.6426,13.5513,13.5928,165360.0
2020-04-09 11:10:00,16.37,16.38,16.31,16.33,284724.0,13.6011,13.6094,13.5513,13.5679,284724.0
2020-04-09 11:20:00,16.34,16.37,16.29,16.37,180267.0,13.5762,13.6011,13.5346,13.6011,180267.0
2020-04-09 11:30:00,16.37,16.4,16.34,16.39,137013.0,13.6011,13.626,13.5762,13.6177,137013.0
2020-04-09 11:40:00,16.4,16.43,16.39,16.43,159345.0,13.626,13.651,13.6177,13.651,159345.0
2020-04-09 11:50:00,16.43,16.44,16.38,16.42,323589.0,13.651,13.6593,13.6094,13.6426,323589.0
2020-04-09 12:00:00,16.42,16.45,16.41,16.45,106275.0,13.6426,13.6676,13.6343,13.6676,106275.0
2020-04-09 12:10:00,16.46,16.48,16.43,16.47,92955.0,13.6759,13.6925,13.651,13.6842,92955.0
2020-04-09 12:20:00,16.48,16.48,16.43,16.43,223791.0,13.6925,13.6925,13.651,13.651,223791.0
2020-04-09 12:30:00,16.43,16.46,16.42,16.46,118074.0,13.651,13.6759,13.6426,13.6759,118074.0
2020-04-09 12:40:00,16.46,16.48,16.44,16.46,103212.0,13.6759,13.6925,13.6593,13.6759,103212.0
2020-04-09 12:50:00,16.46,16.52,16.46,16.5,280713.0,13.6759,13.7257,13.6759,13.7091,280713.0
2020-04-09 13:00:00,16.5,16.51,16.49,16.51,369702.0,13.7091,13.7174,13.7008,13.7174,369702.0
2020-04-09 13:10:00,16.51,16.51,16.47,16.5,79638.0,13.7174,13.7174,13.6842,13.7091,79638.0
2020-04-09 13:20:00,16.5,16.52,16.48,16.52,141519.0,13.7091,13.7257,13.6925,13.7257,141519.0
2020-04-09 13:30:00,16.52,16.54,16.44,16.45,176874.0,13.7257,13.7423,13.6593,13.6676,176874.0
2020-04-09 13:40:00,16.46,16.48,16.43,16.44,79671.0,13.6759,13.6925,13.651,13.6593,79671.0
2020-04-09 13:50:00,16.43,16.46,16.41,16.45,129924.0,13.651,13.6759,13.6343,13.6676,129924.0
2020-04-09 14:00:00,16.45,16.46,16.35,16.37,703476.0,13.6676,13.6759,13.5845,13.6011,703476.0
2020-04-09 14:10:00,16.38,16.39,16.32,16.34,148806.0,13.6094,13.6177,13.5596,13.5762,148806.0
2020-04-09 14:20:00,16.34,16.36,16.31,16.31,186903.0,13.5762,13.5928,13.5513,13.5513,186903.0
2020-04-09 14:30:00,16.31,16.36,16.3,16.33,241035.0,13.5513,13.5928,13.5429,13.5679,241035.0
2020-04-09 14:40:00,16.33,16.34,16.23,16.24,350151.0,13.5679,13.5762,13.4848,13.4931,350151.0
2020-04-09 14:50:00,16.24,16.24,16.15,16.2,200211.0,13.4931,13.4931,13.4183,13.4599,200211.0
2020-04-09 15:00:00,16.2,16.24,16.16,16.24,133701.0,13.4599,13.4931,13.4266,13.4931,133701.0
2020-04-09 15:10:00,16.24,16.27,16.22,16.23,179451.0,13.4931,13.518,13.4765,13.4848,179451.0
2020-04-09 15:20:00,16.25,16.27,16.21,16.27,164574.0,13.5014,13.518,13.4682,13.518,164574.0
2020-04-09 15:30:00,16.27,16.32,16.25,16.28,226335.0,13.518,13.5596,13.5014,13.5263,226335.0
2020-04-09 15:40:00,16.28,16.32,16.22,16.22,290970.0,13.5263,13.5596,13.4765,13.4765,290970.0
2020-04-09 15:50:00,16.23,16.3,16.21,16.25,634089.0,13.4848,13.5429,13.4682,13.5014,634089.0
2020-04-13 09:30:00,16.23,16.23,16.13,16.19,431409.0,13.4848,13.4848,13.4017,13.4516,431409.0
2020-04-13 09:40:00,16.19,16.2,16.05,16.07,325230.0,13.4516,13.4599,13.3352,13.3518,325230.0
2020-04-13 09:50:00,16.07,16.13,16.05,16.06,292836.0,13.3518,13.4017,13.3352,13.3435,292836.0
2020-04-13 10:00:00,16.06,16.14,16.05,16.09,177087.0,13.3435,13.41,13.3352,13.3685,177087.0
2020-04-13 10:10:00,16.1,16.1,16.0,16.01,256347.0,13.3768,13.3768,13.2937,13.302,256347.0
2020-04-13 10:20:00,16.01,16.03,15.96,16.0,212523.0,13.302,13.3186,13.2605,13.2937,212523.0
2020-04-13 10:30:00,15.99,16.02,15.95,15.96,236340.0,13.2854,13.3103,13.2521,13.2605,236340.0
2020-04-13 10:40:00,15.96,15.99,15.95,15.96,225993.0,13.2605,13.2854,13.2521,13.2605,225993.0
2020-04-13 10:50:00,15.96,15.98,15.94,15.98,142524.0,13.2605,13.2771,13.2438,13.2771,142524.0
2020-04-13 11:00:00,15.98,15.98,15.91,15.92,180852.0,13.2771,13.2771,13.2189,13.2272,180852.0
2020-04-13 11:10:00,15.92,15.97,15.92,15.96,298983.0,13.2272,13.2688,13.2272,13.2605,298983.0
2020-04-13 11:20:00,15.96,16.02,15.94,16.01,128277.0,13.2605,13.3103,13.2438,13.302,128277.0
2020-04-13 11:30:00,16.01,16.01,15.97,15.98,119808.0,13.302,13.302,13.2688,13.2771,119808.0
2020-04-13 11:40:00,15.98,16.02,15.95,16.02,166803.0,13.2771,13.3103,13.2521,13.3103,166803.0
2020-04-13 11:50:00,16.01,16.04,16.01,16.02,107550.0,13.302,13.3269,13.302,13.3103,107550.0
2020-04-13 12:00:00,16.02,16.07,16.01,16.06,208095.0,13.3103,13.3518,13.302,13.3435,208095.0
2020-04-13 12:10:00,16.06,16.11,16.05,16.1,551976.0,13.3435,13.3851,13.3352,13.3768,551976.0
2020-04-13 12:20:00,16.1,16.11,16.06,16.06,244713.0,13.3768,13.3851,13.3435,13.3435,244713.0
2020-04-13 12:30:00,16.06,16.06,16.02,16.03,772947.0,13.3435,13.3435,13.3103,13.3186,772947.0
2020-04-13 12:40:00,16.03,16.07,16.03,16.06,270486.0,13.3186,13.3518,13.3186,13.3435,270486.0
2020-04-13 12:50:00,16.05,16.05,15.99,16.0,227034.0,13.3352,13.3352,13.2854,13.2937,227034.0
2020-04-13 13:00:00,16.0,16.0,15.97,16.0,104601.0,13.2937,13.2937,13.2688,13.2937,104601.0
2020-04-13 13:10:00,15.99,15.99,15.95,15.96,158322.0,13.2854,13.2854,13.2521,13.2605,158322.0
2020-04-13 13:20:00,15.97,15.97,15.94,15.97,160272.0,13.2688,13.2688,13.2438,13.2688,160272.0
2020-04-13 13:30:00,15.96,16.03,15.96,16.03,99990.0,13.2605,13.3186,13.2605,13.3186,99990.0
2020-04-13 13:40:00,16.02,16.05,16.02,16.02,143832.0,13.3103,13.3352,13.3103,13.3103,143832.0
2020-04-13 13:50:00,16.01,16.06,16.01,16.04,88572.0,13.302,13.3435,13.302,13.3269,88572.0
2020-04-13 14:00:00,16.04,16.08,16.02,16.03,114939.0,13.3269,13.3602,13.3103,13.3186,114939.0
2020-04-13 14:10:00,16.03,16.03,15.97,16.0,101991.0,13.3186,13.3186,13.2688,13.2937,101991.0
2020-04-13 14:20:00,16.0,16.0,15.96,15.99,134451.0,13.2937,13.2937,13.2605,13.2854,134451.0
2020-04-13 14:30:00,15.99,16.02,15.98,15.99,91449.0,13.2854,13.3103,13.2771,13.2854,91449.0
2020-04-13 14:40:00,15.99,16.03,15.97,16.02,132639.0,13.2854,13.3186,13.2688,13.3103,132639.0
2020-04-13 14:50:00,16.01,16.04,16.0,16.03,93075.0,13.302,13.3269,13.2937,13.3186,93075.0
2020-04-13 15:00:00,16.03,16.03,15.98,15.98,150918.0,13.3186,13.3186,13.2771,13.2771,150918.0
2020-04-13 15:10:00,15.98,16.07,15.98,16.07,134523.0,13.2771,13.3518,13.2771,13.3518,134523.0
2020-04-13 15:20:00,16.07,16.09,16.05,16.07,198309.0,13.3518,13.3685,13.3352,13.3518,198309.0
2020-04-13 15:30:00,16.08,16.13,16.06,16.12,361974.0,13.3602,13.4017,13.3435,13.3934,361974.0
2020-04-13 15:40:00,16.13,16.16,16.11,16.16,256497.0,13.4017,13.4266,13.3851,13.4266,256497.0
2020-04-13 15:50:00,16.16,16.17,16.05,16.08,398064.0,13.4266,13.4349,13.3352,13.3602,398064.0
2020-04-14 09:30:00,16.36,16.43,16.33,16.4,494499.0,13.5928,13.651,13.5679,13.626,494499.0
2020-04-14 09:40:00,16.39,16.44,16.37,16.44,153447.0,13.6177,13.6593,13.6011,13.6593,153447.0
2020-04-14 09:50:00,16.44,16.47,16.42,16.47,195720.0,13.6593,13.6842,13.6426,13.6842,195720.0
2020-04-14 10:00:00,16.47,16.48,16.45,16.47,87396.0,13.6842,13.6925,13.6676,13.6842,87396.0
2020-04-14 10:10:00,16.47,16.53,16.47,16.53,294090.0,13.6842,13.734,13.6842,13.734,294090.0
2020-04-14 10:20:00,16.53,16.54,16.49,16.5,126372.0,13.734,13.7423,13.7008,13.7091,126372.0
2020-04-14 10:30:00,16.5,16.51,16.45,16.45,173595.0,13.7091,13.7174,13.6676,13.6676,173595.0
2020-04-14 10:40:00,16.46,16.49,16.43,16.45,185454.0,13.6759,13.7008,13.651,13.6676,185454.0
2020-04-14 10:50:00,16.45,16.46,16.4,16.4,109554.0,13.6676,13.6759,13.626,13.626,109554.0
2020-04-14 11:00:00,16.4,16.43,16.36,16.37,163257.0,13.626,13.651,13.5928,13.6011,163257.0
2020-04-14 11:10:00,16.38,16.38,16.34,16.34,131184.0,13.6094,13.6094,13.5762,13.5762,131184.0
2020-04-14 11:20:00,16.34,16.4,16.34,16.37,150273.0,13.5762,13.626,13.5762,13.6011,150273.0
2020-04-14 11:30:00,16.38,16.41,16.38,16.4,129093.0,13.6094,13.6343,13.6094,13.626,129093.0
2020-04-14 11:40:00,16.4,16.42,16.39,16.41,113226.0,13.626,13.6426,13.6177,13.6343,113226.0
2020-04-14 11:50:00,16.41,16.42,16.38,16.4,132951.0,13.6343,13.6426,13.6094,13.626,132951.0
2020-04-14 12:00:00,16.4,16.48,16.4,16.48,92247.0,13.626,13.6925,13.626,13.6925,92247.0
2020-04-14 12:10:00,16.48,16.51,16.45,16.5,145413.0,13.6925,13.7174,13.6676,13.7091,145413.0
2020-04-14 12:20:00,16.5,16.51,16.47,16.48,85377.0,13.7091,13.7174,13.6842,13.6925,85377.0
2020-04-14 12:30:00,16.48,16.49,16.46,16.47,86574.0,13.6925,13.7008,13.6759,13.6842,86574.0
2020-04-14 12:40:00,16.47,16.48,16.45,16.46,147681.0,13.6842,13.6925,13.6676,13.6759,147681.0
2020-04-14 12:50:00,16.46,16.49,16.46,16.46,84315.0,13.6759,13.7008,13.6759,13.6759,84315.0
2020-04-14 13:00:00,16.46,16.47,16.43,16.44,96687.0,13.6759,13.6842,13.651,13.6593,96687.0
2020-04-14 13:10:00,16.44,16.46,16.43,16.43,59847.0,13.6593,13.6759,13.651,13.651,59847.0
2020-04-14 13:20:00,16.44,16.47,16.43,16.46,69978.0,13.6593,13.6842,13.651,13.6759,69978.0
2020-04-14 13:30:00,16.47,16.49,16.47,16.48,111201.0,13.6842,13.7008,13.6842,13.6925,111201.0
2020-04-14 13:40:00,16.48,16.5,16.48,16.5,87471.0,13.6925,13.7091,13.6925,13.7091,87471.0
2020-04-14 13:50:00,16.51,16.53,16.5,16.52,157458.0,13.7174,13.734,13.7091,13.7257,157458.0
2020-04-14 14:00:00,16.53,16.53,16.5,16.5,90561.0,13.734,13.734,13.7091,13.7091,90561.0
2020-04-14 14:10:00,16.51,16.55,16.51,16.55,85755.0,13.7174,13.7507,13.7174,13.7507,85755.0
2020-04-14 14:20:00,16.55,16.56,16.52,16.52,82452.0,13.7507,13.759,13.7257,13.7257,82452.0
2020-04-14 14:30:00,16.53,16.53,16.51,16.52,137607.0,13.734,13.734,13.7174,13.7257,137607.0
2020-04-14 14:40:00,16.53,16.53,16.5,16.5,64812.0,13.734,13.734,13.7091,13.7091,64812.0
2020-04-14 14:50:00,16.51,16.53,16.5,16.52,82011.0,13.7174,13.734,13.7091,13.7257,82011.0
2020-04-14 15:00:00,16.52,16.52,16.48,16.49,143649.0,13.7257,13.7257,13.6925,13.7008,143649.0
2020-04-14 15:10:00,16.49,16.5,16.46,16.49,129423.0,13.7008,13.7091,13.6759,13.7008,129423.0
2020-04-14 15:20:00,16.49,16.51,16.46,16.51,152016.0,13.7008,13.7174,13.6759,13.7174,152016.0
2020-04-14 15:30:00,16.51,16.54,16.51,16.53,85638.0,13.7174,13.7423,13.7174,13.734,85638.0
2020-04-14 15:40:00,16.54,16.57,16.53,16.56,131349.0,13.7423,13.7673,13.734,13.759,131349.0
2020-04-14 15:50:00,16.57,16.58,16.52,16.54,510435.0,13.7673,13.7756,13.7257,13.7423,510435.0
2020-04-15 09:30:00,16.2,16.2,16.12,16.15,308328.0,13.4599,13.4599,13.3934,13.4183,308328.0
2020-04-15 09:40:00,16.15,16.16,16.09,16.11,240465.0,13.4183,13.4266,13.3685,13.3851,240465.0
2020-04-15 09:50:00,16.11,16.14,16.07,16.13,115191.0,13.3851,13.41,13.3518,13.4017,115191.0
2020-04-15 10:00:00,16.13,16.13,16.06,16.07,173361.0,13.4017,13.4017,13.3435,13.3518,173361.0
2020-04-15 10:10:00,16.09,16.11,15.99,15.99,201738.0,13.3685,13.3851,13.2854,13.2854,201738.0
2020-04-15 10:20:00,15.99,16.02,15.99,16.0,112752.0,13.2854,13.3103,13.2854,13.2937,112752.0
2020-04-15 10:30:00,16.0,16.02,15.97,15.98,164988.0,13.2937,13.3103,13.2688,13.2771,164988.0
2020-04-15 10:40:00,15.98,16.02,15.98,16.01,95160.0,13.2771,13.3103,13.2771,13.302,95160.0
2020-04-15 10:50:00,16.0,16.02,15.99,16.0,158457.0,13.2937,13.3103,13.2854,13.2937,158457.0
2020-04-15 11:00:00,16.0,16.0,15.94,15.95,161877.0,13.2937,13.2937,13.2438,13.2521,161877.0
2020-04-15 11:10:00,15.96,15.98,15.94,15.96,88329.0,13.2605,13.2771,13.2438,13.2605,88329.0
2020-04-15 11:20:00,15.95,15.97,15.93,15.97,220485.0,13.2521,13.2688,13.2355,13.2688,220485.0
2020-04-15 11:30:00,15.97,16.02,15.96,15.97,94053.0,13.2688,13.3103,13.2605,13.2688,94053.0
2020-04-15 11:40:00,15.97,15.97,15.94,15.95,137955.0,13.2688,13.2688,13.2438,13.2521,137955.0
2020-04-15 11:50:00,15.95,15.98,15.95,15.96,77256.0,13.2521,13.2771,13.2521,13.2605,77256.0
2020-04-15 12:00:00,15.97,15.99,15.95,15.96,67845.0,13.2688,13.2854,13.2521,13.2605,67845.0
2020-04-15 12:10:00,15.96,15.97,15.94,15.95,401208.0,13.2605,13.2688,13.2438,13.2521,401208.0
2020-04-15 12:20:00,15.96,16.01,15.96,16.01,56706.0,13.2605,13.302,13.2605,13.302,56706.0
2020-04-15 12:30:00,16.01,16.02,16.0,16.02,124533.0,13.302,13.3103,13.2937,13.3103,124533.0
2020-04-15 12:40:00,16.02,16.06,16.01,16.05,53097.0,13.3103,13.3435,13.302,13.3352,53097.0
2020-04-15 12:50:00,16.05,16.07,16.03,16.04,138672.0,13.3352,13.3518,13.3186,13.3269,138672.0
2020-04-15 13:00:00,16.03,16.07,16.03,16.07,180081.0,13.3186,13.3518,13.3186,13.3518,180081.0
2020-04-15 13:10:00,16.06,16.13,16.06,16.12,80151.0,13.3435,13.4017,13.3435,13.3934,80151.0
2020-04-15 13:20:00,16.12,16.12,16.06,16.07,220299.0,13.3934,13.3934,13.3435,13.3518,220299.0
2020-04-15 13:30:00,16.06,16.06,16.02,16.03,138141.0,13.3435,13.3435,13.3103,13.3186,138141.0
2020-04-15 13:40:00,16.03,16.05,16.02,16.04,107208.0,13.3186,13.3352,13.3103,13.3269,107208.0
2020-04-15 13:50:00,16.05,16.05,16.0,16.0,88851.0,13.3352,13.3352,13.2937,13.2937,88851.0
2020-04-15 14:00:00,16.0,16.06,16.0,16.04,52047.0,13.2937,13.3435,13.2937,13.3269,52047.0
2020-04-15 14:10:00,16.04,16.09,16.04,16.09,100380.0,13.3269,13.3685,13.3269,13.3685,100380.0
2020-04-15 14:20:00,16.09,16.11,16.07,16.1,71094.0,13.3685,13.3851,13.3518,13.3768,71094.0
2020-04-15 14:30:00,16.1,16.13,16.09,16.13,91098.0,13.3768,13.4017,13.3685,13.4017,91098.0
2020-04-15 14:40:00,16.13,16.13,16.1,16.11,58491.0,13.4017,13.4017,13.3768,13.3851,58491.0
2020-04-15 14:50:00,16.11,16.13,16.08,16.13,123297.0,13.3851,13.4017,13.3602,13.4017,123297.0
2020-04-15 15:00:00,16.13,16.15,16.07,16.07,144378.0,13.4017,13.4183,13.3518,13.3518,144378.0
2020-04-15 15:10:00,16.07,16.1,16.05,16.09,229929.0,13.3518,13.3768,13.3352,13.3685,229929.0
2020-04-15 15:20:00,16.09,16.1,16.04,16.06,239178.0,13.3685,13.3768,13.3269,13.3435,239178.0
2020-04-15 15:30:00,16.06,16.07,16.03,16.06,165327.0,13.3435,13.3518,13.3186,13.3435,165327.0
2020-04-15 15:40:00,16.06,16.08,16.03,16.07,150750.0,13.3435,13.3602,13.3186,13.3518,150750.0
2020-04-15 15:50:00,16.06,16.07,16.02,16.07,507438.0,13.3435,13.3518,13.3103,13.3518,507438.0
2020-04-16 09:30:00,16.13,16.17,16.09,16.12,301149.0,13.4017,13.4349,13.3685,13.3934,301149.0
2020-04-16 09:40:00,16.12,16.14,16.06,16.06,99603.0,13.3934,13.41,13.3435,13.3435,99603.0
2020-04-16 09:50:00,16.05,16.07,15.99,15.99,193302.0,13.3352,13.3518,13.2854,13.2854,193302.0
2020-04-16 10:00:00,15.99,16.0,15.95,15.95,135816.0,13.2854,13.2937,13.2521,13.2521,135816.0
2020-04-16 10:10:00,15.94,15.97,15.92,15.95,72744.0,13.2438,13.2688,13.2272,13.2521,72744.0
2020-04-16 10:20:00,15.95,16.0,15.94,15.99,98847.0,13.2521,13.2937,13.2438,13.2854,98847.0
2020-04-16 10:30:00,15.99,16.0,15.96,15.97,77472.0,13.2854,13.2937,13.2605,13.2688,77472.0
2020-04-16 10:40:00,15.96,16.03,15.95,16.02,106512.0,13.2605,13.3186,13.2521,13.3103,106512.0
2020-04-16 10:50:00,16.02,16.05,16.0,16.05,56886.0,13.3103,13.3352,13.2937,13.3352,56886.0
2020-04-16 11:00:00,16.05,16.11,16.04,16.09,122217.0,13.3352,13.3851,13.3269,13.3685,122217.0
2020-04-16 11:10:00,16.1,16.11,16.07,16.08,139026.0,13.3768,13.3851,13.3518,13.3602,139026.0
2020-04-16 11:20:00,16.09,16.1,16.06,16.07,136284.0,13.3685,13.3768,13.3435,13.3518,136284.0
2020-04-16 11:30:00,16.07,16.07,16.04,16.07,82578.0,13.3518,13.3518,13.3269,13.3518,82578.0
2020-04-16 11:40:00,16.07,16.09,16.06,16.07,600948.0,13.3518,13.3685,13.3435,13.3518,600948.0
2020-04-16 11:50:00,16.07,16.13,16.07,16.12,445701.0,13.3518,13.4017,13.3518,13.3934,445701.0
2020-04-16 12:00:00,16.13,16.13,16.05,16.05,91659.0,13.4017,13.4017,13.3352,13.3352,91659.0
2020-04-16 12:10:00,16.05,16.06,15.98,15.99,76881.0,13.3352,13.3435,13.2771,13.2854,76881.0
2020-04-16 12:20:00,15.98,16.0,15.96,16.0,77124.0,13.2771,13.2937,13.2605,13.2937,77124.0
2020-04-16 12:30:00,16.0,16.0,15.94,15.99,123798.0,13.2937,13.2937,13.2438,13.2854,123798.0
2020-04-16 12:40:00,15.99,16.01,15.98,16.0,69138.0,13.2854,13.302,13.2771,13.2937,69138.0
2020-04-16 12:50:00,16.0,16.03,15.99,16.02,113409.0,13.2937,13.3186,13.2854,13.3103,113409.0
2020-04-16 13:00:00,16.03,16.03,16.01,16.01,72822.0,13.3186,13.3186,13.302,13.302,72822.0
2020-04-16 13:10:00,16.01,16.04,16.0,16.03,70587.0,13.302,13.3269,13.2937,13.3186,70587.0
2020-04-16 13:20:00,16.03,16.06,16.02,16.06,35916.0,13.3186,13.3435,13.3103,13.3435,35916.0
2020-04-16 13:30:00,16.05,16.08,16.05,16.06,37806.0,13.3352,13.3602,13.3352,13.3435,37806.0
2020-04-16 13:40:00,16.06,16.08,16.05,16.05,89949.0,13.3435,13.3602,13.3352,13.3352,89949.0
2020-04-16 13:50:00,16.05,16.06,16.02,16.04,66558.0,13.3352,13.3435,13.3103,13.3269,66558.0
2020-04-16 14:00:00,16.04,16.08,16.01,16.08,120849.0,13.3269,13.3602,13.302,13.3602,120849.0
2020-04-16 14:10:00,16.08,16.11,16.07,16.09,78732.0,13.3602,13.3851,13.3518,13.3685,78732.0
2020-04-16 14:20:00,16.09,16.09,16.06,16.07,129225.0,13.3685,13.3685,13.3435,13.3518,129225.0
2020-04-16 14:30:00,16.07,16.11,16.07,16.1,172899.0,13.3518,13.3851,13.3518,13.3768,172899.0
2020-04-16 14:40:00,16.1,16.11,16.07,16.08,80538.0,13.3768,13.3851,13.3518,13.3602,80538.0
2020-04-16 14:50:00,16.07,16.1,16.06,16.09,132708.0,13.3518,13.3768,13.3435,13.3685,132708.0
2020-04-16 15:00:00,16.09,16.1,16.06,16.06,76515.0,13.3685,13.3768,13.3435,13.3435,76515.0
2020-04-16 15:10:00,16.06,16.09,16.06,16.08,174567.0,13.3435,13.3685,13.3435,13.3602,174567.0
2020-04-16 15:20:00,16.08,16.12,16.07,16.12,83364.0,13.3602,13.3934,13.3518,13.3934,83364.0
2020-04-16 15:30:00,16.13,16.15,16.12,16.14,183648.0,13.4017,13.4183,13.3934,13.41,183648.0
2020-04-16 15:40:00,16.14,16.16,16.13,16.14,194631.0,13.41,13.4266,13.4017,13.41,194631.0
2020-04-16 15:50:00,16.14,16.18,16.12,16.12,248007.0,13.41,13.4432,13.3934,13.3934,248007.0
2020-04-17 09:30:00,16.5,16.54,16.4,16.53,571311.0,13.7091,13.7423,13.626,13.734,571311.0
2020-04-17 09:40:00,16.53,16.54,16.48,16.52,201123.0,13.734,13.7423,13.6925,13.7257,201123.0
2020-04-17 09:50:00,16.51,16.56,16.5,16.56,177921.0,13.7174,13.759,13.7091,13.759,177921.0
2020-04-17 10:00:00,16.56,16.56,16.52,16.54,113346.0,13.759,13.759,13.7257,13.7423,113346.0
2020-04-17 10:10:00,16.55,16.55,16.42,16.43,284568.0,13.7507,13.7507,13.6426,13.651,284568.0
2020-04-17 10:20:00,16.42,16.46,16.41,16.44,75582.0,13.6426,13.6759,13.6343,13.6593,75582.0
2020-04-17 10:30:00,16.43,16.44,16.39,16.4,158799.0,13.651,13.6593,13.6177,13.626,158799.0
2020-04-17 10:40:00,16.4,16.43,16.37,16.38,124893.0,13.626,13.651,13.6011,13.6094,124893.0
2020-04-17 10:50:00,16.38,16.42,16.38,16.41,142374.0,13.6094,13.6426,13.6094,13.6343,142374.0
2020-04-17 11:00:00,16.41,16.45,16.4,16.43,103776.0,13.6343,13.6676,13.626,13.651,103776.0
2020-04-17 11:10:00,16.44,16.44,16.38,16.39,77253.0,13.6593,13.6593,13.6094,13.6177,77253.0
2020-04-17 11:20:00,16.39,16.4,16.35,16.36,107112.0,13.6177,13.626,13.5845,13.5928,107112.0
2020-04-17 11:30:00,16.36,16.43,16.36,16.42,81096.0,13.5928,13.651,13.5928,13.6426,81096.0
2020-04-17 11:40:00,16.42,16.44,16.42,16.43,96147.0,13.6426,13.6593,13.6426,13.651,96147.0
2020-04-17 11:50:00,16.42,16.44,16.41,16.42,85206.0,13.6426,13.6593,13.6343,13.6426,85206.0
2020-04-17 12:00:00,16.42,16.43,16.4,16.41,77628.0,13.6426,13.651,13.626,13.6343,77628.0
2020-04-17 12:10:00,16.4,16.46,16.4,16.46,247698.0,13.626,13.6759,13.626,13.6759,247698.0
2020-04-17 12:20:00,16.46,16.46,16.42,16.44,126060.0,13.6759,13.6759,13.6426,13.6593,126060.0
2020-04-17 12:30:00,16.44,16.48,16.44,16.48,74295.0,13.6593,13.6925,13.6593,13.6925,74295.0
2020-04-17 12:40:00,16.48,16.51,16.48,16.51,260397.0,13.6925,13.7174,13.6925,13.7174,260397.0
2020-04-17 12:50:00,16.51,16.51,16.48,16.49,43599.0,13.7174,13.7174,13.6925,13.7008,43599.0
2020-04-17 13:00:00,16.49,16.51,16.48,16.5,58974.0,13.7008,13.7174,13.6925,13.7091,58974.0
2020-04-17 13:10:00,16.5,16.52,16.49,16.52,59661.0,13.7091,13.7257,13.7008,13.7257,59661.0
2020-04-17 13:20:00,16.52,16.52,16.48,16.48,84144.0,13.7257,13.7257,13.6925,13.6925,84144.0
2020-04-17 13:30:00,16.49,16.5,16.47,16.5,88596.0,13.7008,13.7091,13.6842,13.7091,88596.0
2020-04-17 13:40:00,16.5,16.51,16.46,16.46,65736.0,13.7091,13.7174,13.6759,13.6759,65736.0
2020-04-17 13:50:00,16.46,16.49,16.46,16.49,85659.0,13.6759,13.7008,13.6759,13.7008,85659.0
2020-04-17 14:00:00,16.48,16.48,16.47,16.48,84846.0,13.6925,13.6925,13.6842,13.6925,84846.0
2020-04-17 14:10:00,16.47,16.48,16.46,16.47,82215.0,13.6842,13.6925,13.6759,13.6842,82215.0
2020-04-17 14:20:00,16.47,16.48,16.45,16.46,91596.0,13.6842,13.6925,13.6676,13.6759,91596.0
2020-04-17 14:30:00,16.45,16.45,16.42,16.43,82095.0,13.6676,13.6676,13.6426,13.651,82095.0
2020-04-17 14:40:00,16.44,16.46,16.42,16.46,61611.0,13.6593,13.6759,13.6426,13.6759,61611.0
2020-04-17 14:50:00,16.47,16.48,16.45,16.48,85575.0,13.6842,13.6925,13.6676,13.6925,85575.0
2020-04-17 15:00:00,16.48,16.5,16.47,16.49,69213.0,13.6925,13.7091,13.6842,13.7008,69213.0
2020-04-17 15:10:00,16.5,16.52,16.49,16.52,148587.0,13.7091,13.7257,13.7008,13.7257,148587.0
2020-04-17 15:20:00,16.52,16.53,16.5,16.52,231171.0,13.7257,13.734,13.7091,13.7257,231171.0
2020-04-17 15:30:00,16.52,16.57,16.52,16.56,150255.0,13.7257,13.7673,13.7257,13.759,150255.0
2020-04-17 15:40:00,16.57,16.61,16.56,16.6,196260.0,13.7673,13.8005,13.759,13.7922,196260.0
2020-04-17 15:50:00,16.61,16.68,16.61,16.63,436347.0,13.8005,13.8587,13.8005,13.8171,436347.0
2020-04-20 09:30:00,16.37,16.41,16.34,16.4,291918.0,13.6011,13.6343,13.5762,13.626,291918.0
2020-04-20 09:40:00,16.41,16.46,16.39,16.45,143697.0,13.6343,13.6759,13.6177,13.6676,143697.0
2020-04-20 09:50:00,16.45,16.47,16.44,16.46,131325.0,13.6676,13.6842,13.6593,13.6759,131325.0
2020-04-20 10:00:00,16.46,16.48,16.42,16.47,185355.0,13.6759,13.6925,13.6426,13.6842,185355.0
2020-04-20 10:10:00,16.47,16.5,16.46,16.48,138675.0,13.6842,13.7091,13.6759,13.6925,138675.0
2020-04-20 10:20:00,16.48,16.49,16.45,16.47,178446.0,13.6925,13.7008,13.6676,13.6842,178446.0
2020-04-20 10:30:00,16.47,16.49,16.46,16.46,140427.0,13.6842,13.7008,13.6759,13.6759,140427.0
2020-04-20 10:40:00,16.46,16.55,16.46,16.54,77922.0,13.6759,13.7507,13.6759,13.7423,77922.0
2020-04-20 10:50:00,16.54,16.59,16.54,16.57,112662.0,13.7423,13.7839,13.7423,13.7673,112662.0
2020-04-20 11:00:00,16.57,16.59,16.56,16.57,142458.0,13.7673,13.7839,13.759,13.7673,142458.0
2020-04-20 11:10:00,16.57,16.57,16.53,16.54,110031.0,13.7673,13.7673,13.734,13.7423,110031.0
2020-04-20 11:20:00,16.54,16.57,16.54,16.57,103404.0,13.7423,13.7673,13.7423,13.7673,103404.0
2020-04-20 11:30:00,16.57,16.61,16.55,16.61,130485.0,13.7673,13.8005,13.7507,13.8005,130485.0
2020-04-20 11:40:00,16.61,16.61,16.59,16.6,95466.0,13.8005,13.8005,13.7839,13.7922,95466.0
2020-04-20 11:50:00,16.6,16.6,16.57,16.58,98601.0,13.7922,13.7922,13.7673,13.7756,98601.0
2020-04-20 12:00:00,16.58,16.59,16.56,16.58,67272.0,13.7756,13.7839,13.759,13.7756,67272.0
2020-04-20 12:10:00,16.58,16.58,16.54,16.55,109683.0,13.7756,13.7756,13.7423,13.7507,109683.0
2020-04-20 12:20:00,16.55,16.57,16.55,16.56,582441.0,13.7507,13.7673,13.7507,13.759,582441.0
2020-04-20 12:30:00,16.56,16.6,16.56,16.59,72861.0,13.759,13.7922,13.759,13.7839,72861.0
2020-04-20 12:40:00,16.59,16.59,16.58,16.59,87687.0,13.7839,13.7839,13.7756,13.7839,87687.0
2020-04-20 12:50:00,16.59,16.59,16.56,16.56,123765.0,13.7839,13.7839,13.759,13.759,123765.0
2020-04-20 13:00:00,16.56,16.56,16.52,16.54,118812.0,13.759,13.759,13.7257,13.7423,118812.0
2020-04-20 13:10:00,16.54,16.54,16.52,16.52,176793.0,13.7423,13.7423,13.7257,13.7257,176793.0
2020-04-20 13:20:00,16.52,16.53,16.5,16.52,102228.0,13.7257,13.734,13.7091,13.7257,102228.0
2020-04-20 13:30:00,16.52,16.53,16.49,16.51,63453.0,13.7257,13.734,13.7008,13.7174,63453.0
2020-04-20 13:40:00,16.51,16.53,16.51,16.51,138561.0,13.7174,13.734,13.7174,13.7174,138561.0
2020-04-20 13:50:00,16.52,16.54,16.52,16.53,111696.0,13.7257,13.7423,13.7257,13.734,111696.0
2020-04-20 14:00:00,16.52,16.54,16.52,16.53,106542.0,13.7257,13.7423,13.7257,13.734,106542.0
2020-04-20 14:10:00,16.53,16.53,16.45,16.45,108069.0,13.734,13.734,13.6676,13.6676,108069.0
2020-04-20 14:20:00,16.45,16.46,16.4,16.4,84363.0,13.6676,13.6759,13.626,13.626,84363.0
2020-04-20 14:30:00,16.4,16.44,16.4,16.43,102879.0,13.626,13.6593,13.626,13.651,102879.0
2020-04-20 14:40:00,16.43,16.44,16.4,16.43,107421.0,13.651,13.6593,13.626,13.651,107421.0
2020-04-20 14:50:00,16.42,16.42,16.32,16.32,301401.0,13.6426,13.6426,13.5596,13.5596,301401.0
2020-04-20 15:00:00,16.32,16.38,16.32,16.35,216804.0,13.5596,13.6094,13.5596,13.5845,216804.0
2020-04-20 15:10:00,16.35,16.37,16.33,16.33,199734.0,13.5845,13.6011,13.5679,13.5679,199734.0
2020-04-20 15:20:00,16.34,16.37,16.33,16.37,180513.0,13.5762,13.6011,13.5679,13.6011,180513.0
2020-04-20 15:30:00,16.37,16.41,16.36,16.37,156852.0,13.6011,13.6343,13.5928,13.6011,156852.0
2020-04-20 15:40:00,16.37,16.39,16.35,16.39,175689.0,13.6011,13.6177,13.5845,13.6177,175689.0
2020-04-20 15:50:00,16.39,16.39,16.31,16.31,303432.0,13.6177,13.6177,13.5513,13.5513,303432.0
2020-04-21 09:30:00,16.01,16.01,15.93,15.93,309795.0,13.302,13.302,13.2355,13.2355,309795.0
2020-04-21 09:40:00,15.94,16.05,15.93,16.05,139899.0,13.2438,13.3352,13.2355,13.3352,139899.0
2020-04-21 09:50:00,16.04,16.13,16.02,16.09,139617.0,13.3269,13.4017,13.3103,13.3685,139617.0
2020-04-21 10:00:00,16.09,16.11,16.06,16.07,97815.0,13.3685,13.3851,13.3435,13.3518,97815.0
2020-04-21 10:10:00,16.07,16.09,16.03,16.05,122478.0,13.3518,13.3685,13.3186,13.3352,122478.0
2020-04-21 10:20:00,16.05,16.12,16.05,16.1,442185.0,13.3352,13.3934,13.3352,13.3768,442185.0
2020-04-21 10:30:00,16.11,16.12,16.06,16.07,142473.0,13.3851,13.3934,13.3435,13.3518,142473.0
2020-04-21 10:40:00,16.07,16.09,16.04,16.04,188982.0,13.3518,13.3685,13.3269,13.3269,188982.0
2020-04-21 10:50:00,16.05,16.07,16.04,16.04,234513.0,13.3352,13.3518,13.3269,13.3269,234513.0
2020-04-21 11:00:00,16.03,16.04,15.99,16.0,249897.0,13.3186,13.3269,13.2854,13.2937,249897.0
2020-04-21 11:10:00,16.0,16.01,15.94,15.97,183570.0,13.2937,13.302,13.2438,13.2688,183570.0
2020-04-21 11:20:00,15.98,16.01,15.92,15.93,185316.0,13.2771,13.302,13.2272,13.2355,185316.0
2020-04-21 11:30:00,15.93,15.99,15.9,15.92,354009.0,13.2355,13.2854,13.2106,13.2272,354009.0
2020-04-21 11:40:00,15.91,15.92,15.89,15.92,169188.0,13.2189,13.2272,13.2023,13.2272,169188.0
2020-04-21 11:50:00,15.92,15.95,15.9,15.94,193047.0,13.2272,13.2521,13.2106,13.2438,193047.0
2020-04-21 12:00:00,15.94,15.94,15.91,15.93,89595.0,13.2438,13.2438,13.2189,13.2355,89595.0
2020-04-21 12:10:00,15.93,15.95,15.92,15.93,61239.0,13.2355,13.2521,13.2272,13.2355,61239.0
2020-04-21 12:20:00,15.93,15.94,15.9,15.92,156744.0,13.2355,13.2438,13.2106,13.2272,156744.0
2020-04-21 12:30:00,15.92,15.92,15.88,15.89,200052.0,13.2272,13.2272,13.194,13.2023,200052.0
2020-04-21 12:40:00,15.9,15.91,15.88,15.91,152025.0,13.2106,13.2189,13.194,13.2189,152025.0
2020-04-21 12:50:00,15.91,15.96,15.91,15.94,93693.0,13.2189,13.2605,13.2189,13.2438,93693.0
2020-04-21 13:00:00,15.94,15.96,15.93,15.94,82164.0,13.2438,13.2605,13.2355,13.2438,82164.0
2020-04-21 13:10:00,15.94,15.95,15.92,15.94,87846.0,13.2438,13.2521,13.2272,13.2438,87846.0
2020-04-21 13:20:00,15.93,15.98,15.93,15.96,100779.0,13.2355,13.2771,13.2355,13.2605,100779.0
2020-04-21 13:30:00,15.96,16.0,15.95,16.0,99333.0,13.2605,13.2937,13.2521,13.2937,99333.0
2020-04-21 13:40:00,15.99,15.99,15.93,15.93,120309.0,13.2854,13.2854,13.2355,13.2355,120309.0
2020-04-21 13:50:00,15.93,15.96,15.93,15.93,136242.0,13.2355,13.2605,13.2355,13.2355,136242.0
2020-04-21 14:00:00,15.94,15.98,15.92,15.97,98337.0,13.2438,13.2771,13.2272,13.2688,98337.0
2020-04-21 14:10:00,15.97,15.99,15.95,15.96,73776.0,13.2688,13.2854,13.2521,13.2605,73776.0
2020-04-21 14:20:00,15.96,16.03,15.94,15.99,145536.0,13.2605,13.3186,13.2438,13.2854,145536.0
2020-04-21 14:30:00,16.0,16.0,15.94,15.94,87981.0,13.2937,13.2937,13.2438,13.2438,87981.0
2020-04-21 14:40:00,15.94,15.94,15.91,15.92,182208.0,13.2438,13.2438,13.2189,13.2272,182208.0
2020-04-21 14:50:00,15.92,15.95,15.91,15.93,112281.0,13.2272,13.2521,13.2189,13.2355,112281.0
2020-04-21 15:00:00,15.93,15.96,15.89,15.9,122493.0,13.2355,13.2605,13.2023,13.2106,122493.0
2020-04-21 15:10:00,15.9,15.98,15.9,15.98,184233.0,13.2106,13.2771,13.2106,13.2771,184233.0
2020-04-21 15:20:00,15.98,16.0,15.97,15.98,206949.0,13.2771,13.2937,13.2688,13.2771,206949.0
2020-04-21 15:30:00,15.98,16.04,15.95,16.01,207864.0,13.2771,13.3269,13.2521,13.302,207864.0
2020-04-21 15:40:00,16.02,16.02,15.95,15.95,101613.0,13.3103,13.3103,13.2521,13.2521,101613.0
2020-04-21 15:50:00,15.93,15.97,15.91,15.93,296853.0,13.2355,13.2688,13.2189,13.2355,296853.0
2020-04-22 09:30:00,16.26,16.26,16.19,16.21,244233.0,13.5097,13.5097,13.4516,13.4682,244233.0
2020-04-22 09:40:00,16.21,16.22,16.14,16.14,153984.0,13.4682,13.4765,13.41,13.41,153984.0
2020-04-22 09:50:00,16.14,16.15,16.12,16.15,634509.0,13.41,13.4183,13.3934,13.4183,634509.0
2020-04-22 10:00:00,16.14,16.18,16.13,16.17,83199.0,13.41,13.4432,13.4017,13.4349,83199.0
2020-04-22 10:10:00,16.17,16.18,16.11,16.14,134532.0,13.4349,13.4432,13.3851,13.41,134532.0
2020-04-22 10:20:00,16.14,16.17,16.14,16.15,153726.0,13.41,13.4349,13.41,13.4183,153726.0
2020-04-22 10:30:00,16.15,16.19,16.14,16.18,160344.0,13.4183,13.4516,13.41,13.4432,160344.0
2020-04-22 10:40:00,16.18,16.19,16.15,16.15,146466.0,13.4432,13.4516,13.4183,13.4183,146466.0
2020-04-22 10:50:00,16.16,16.16,16.12,16.13,100962.0,13.4266,13.4266,13.3934,13.4017,100962.0
2020-04-22 11:00:00,16.13,16.15,16.11,16.13,105357.0,13.4017,13.4183,13.3851,13.4017,105357.0
2020-04-22 11:10:00,16.13,16.18,16.12,16.16,118239.0,13.4017,13.4432,13.3934,13.4266,118239.0
2020-04-22 11:20:00,16.16,16.17,16.14,16.16,84132.0,13.4266,13.4349,13.41,13.4266,84132.0
2020-04-22 11:30:00,16.16,16.18,16.15,16.16,101004.0,13.4266,13.4432,13.4183,13.4266,101004.0
2020-04-22 11:40:00,16.16,16.2,16.15,16.18,71244.0,13.4266,13.4599,13.4183,13.4432,71244.0
2020-04-22 11:50:00,16.18,16.19,16.16,16.17,91386.0,13.4432,13.4516,13.4266,13.4349,91386.0
2020-04-22 12:00:00,16.17,16.19,16.15,16.15,55800.0,13.4349,13.4516,13.4183,13.4183,55800.0
2020-04-22 12:10:00,16.16,16.18,16.15,16.18,205821.0,13.4266,13.4432,13.4183,13.4432,205821.0
2020-04-22 12:20:00,16.18,16.19,16.17,16.19,59643.0,13.4432,13.4516,13.4349,13.4516,59643.0
2020-04-22 12:30:00,16.19,16.2,16.17,16.18,42081.0,13.4516,13.4599,13.4349,13.4432,42081.0
2020-04-22 12:40:00,16.19,16.21,16.17,16.17,71679.0,13.4516,13.4682,13.4349,13.4349,71679.0
2020-04-22 12:50:00,16.17,16.17,16.14,16.16,50562.0,13.4349,13.4349,13.41,13.4266,50562.0
2020-04-22 13:00:00,16.16,16.16,16.14,16.14,36573.0,13.4266,13.4266,13.41,13.41,36573.0
2020-04-22 13:10:00,16.14,16.16,16.14,16.16,137562.0,13.41,13.4266,13.41,13.4266,137562.0
2020-04-22 13:20:00,16.16,16.19,16.16,16.19,83517.0,13.4266,13.4516,13.4266,13.4516,83517.0
2020-04-22 13:30:00,16.2,16.2,16.17,16.17,60216.0,13.4599,13.4599,13.4349,13.4349,60216.0
2020-04-22 13:40:00,16.17,16.19,16.16,16.18,76911.0,13.4349,13.4516,13.4266,13.4432,76911.0
2020-04-22 13:50:00,16.18,16.2,16.17,16.18,111387.0,13.4432,13.4599,13.4349,13.4432,111387.0
2020-04-22 14:00:00,16.19,16.2,16.18,16.19,59634.0,13.4516,13.4599,13.4432,13.4516,59634.0
2020-04-22 14:10:00,16.19,16.19,16.18,16.18,70593.0,13.4516,13.4516,13.4432,13.4432,70593.0
2020-04-22 14:20:00,16.19,16.21,16.18,16.19,158463.0,13.4516,13.4682,13.4432,13.4516,158463.0
2020-04-22 14:30:00,16.19,16.22,16.19,16.22,93621.0,13.4516,13.4765,13.4516,13.4765,93621.0
2020-04-22 14:40:00,16.22,16.24,16.22,16.24,114774.0,13.4765,13.4931,13.4765,13.4931,114774.0
2020-04-22 14:50:00,16.24,16.24,16.21,16.23,191616.0,13.4931,13.4931,13.4682,13.4848,191616.0
2020-04-22 15:00:00,16.23,16.26,16.22,16.25,127899.0,13.4848,13.5097,13.4765,13.5014,127899.0
2020-04-22 15:10:00,16.25,16.26,16.23,16.26,95256.0,13.5014,13.5097,13.4848,13.5097,95256.0
2020-04-22 15:20:00,16.25,16.27,16.25,16.25,117996.0,13.5014,13.518,13.5014,13.5014,117996.0
2020-04-22 15:30:00,16.25,16.27,16.24,16.26,152910.0,13.5014,13.518,13.4931,13.5097,152910.0
2020-04-22 15:40:00,16.26,16.28,16.25,16.28,194637.0,13.5097,13.5263,13.5014,13.5263,194637.0
2020-04-22 15:50:00,16.28,16.31,16.2,16.21,247758.0,13.5263,13.5513,13.4599,13.4682,247758.0
2020-04-23 09:30:00,16.25,16.35,16.22,16.35,107238.0,13.5014,13.5845,13.4765,13.5845,107238.0
2020-04-23 09:40:00,16.34,16.37,16.31,16.34,40899.0,13.5762,13.6011,13.5513,13.5762,40899.0
2020-04-23 09:50:00,16.32,16.32,16.29,16.31,103575.0,13.5596,13.5596,13.5346,13.5513,103575.0
2020-04-23 10:00:00,16.32,16.33,16.28,16.33,97545.0,13.5596,13.5679,13.5263,13.5679,97545.0
2020-04-23 10:10:00,16.33,16.36,16.32,16.36,55251.0,13.5679,13.5928,13.5596,13.5928,55251.0
2020-04-23 10:20:00,16.36,16.38,16.36,16.37,95343.0,13.5928,13.6094,13.5928,13.6011,95343.0
2020-04-23 10:30:00,16.38,16.42,16.38,16.42,78003.0,13.6094,13.6426,13.6094,13.6426,78003.0
2020-04-23 10:40:00,16.42,16.47,16.42,16.44,205848.0,13.6426,13.6842,13.6426,13.6593,205848.0
2020-04-23 10:50:00,16.45,16.46,16.44,16.45,77718.0,13.6676,13.6759,13.6593,13.6676,77718.0
2020-04-23 11:00:00,16.45,16.45,16.42,16.44,107304.0,13.6676,13.6676,13.6426,13.6593,107304.0
2020-04-23 11:10:00,16.44,16.45,16.42,16.43,104253.0,13.6593,13.6676,13.6426,13.651,104253.0
2020-04-23 11:20:00,16.43,16.45,16.42,16.44,83358.0,13.651,13.6676,13.6426,13.6593,83358.0
2020-04-23 11:30:00,16.44,16.44,16.38,16.38,93768.0,13.6593,13.6593,13.6094,13.6094,93768.0
2020-04-23 11:40:00,16.38,16.4,16.37,16.38,107208.0,13.6094,13.626,13.6011,13.6094,107208.0
2020-04-23 11:50:00,16.38,16.4,16.38,16.4,106035.0,13.6094,13.626,13.6094,13.626,106035.0
2020-04-23 12:00:00,16.4,16.42,16.39,16.42,105246.0,13.626,13.6426,13.6177,13.6426,105246.0
2020-04-23 12:10:00,16.42,16.43,16.41,16.42,67770.0,13.6426,13.651,13.6343,13.6426,67770.0
2020-04-23 12:20:00,16.42,16.44,16.42,16.44,79245.0,13.6426,13.6593,13.6426,13.6593,79245.0
2020-04-23 12:30:00,16.44,16.44,16.42,16.44,58614.0,13.6593,13.6593,13.6426,13.6593,58614.0
2020-04-23 12:40:00,16.44,16.45,16.21,16.31,387411.0,13.6593,13.6676,13.4682,13.5513,387411.0
2020-04-23 12:50:00,16.3,16.33,16.23,16.31,150483.0,13.5429,13.5679,13.4848,13.5513,150483.0
2020-04-23 13:00:00,16.31,16.35,16.31,16.33,99876.0,13.5513,13.5845,13.5513,13.5679,99876.0
2020-04-23 13:10:00,16.34,16.37,16.34,16.34,678717.0,13.5762,13.6011,13.5762,13.5762,678717.0
2020-04-23 13:20:00,16.34,16.34,16.24,16.27,362109.0,13.5762,13.5762,13.4931,13.518,362109.0
2020-04-23 13:30:00,16.28,16.32,16.28,16.29,103431.0,13.5263,13.5596,13.5263,13.5346,103431.0
2020-04-23 13:40:00,16.29,16.3,16.24,16.24,71073.0,13.5346,13.5429,13.4931,13.4931,71073.0
2020-04-23 13:50:00,16.24,16.26,16.22,16.26,113601.0,13.4931,13.5097,13.4765,13.5097,113601.0
2020-04-23 14:00:00,16.27,16.27,16.23,16.23,95292.0,13.518,13.518,13.4848,13.4848,95292.0
2020-04-23 14:10:00,16.23,16.29,16.21,16.28,197157.0,13.4848,13.5346,13.4682,13.5263,197157.0
2020-04-23 14:20:00,16.28,16.31,16.27,16.3,183249.0,13.5263,13.5513,13.518,13.5429,183249.0
2020-04-23 14:30:00,16.3,16.31,16.28,16.29,48540.0,13.5429,13.5513,13.5263,13.5346,48540.0
2020-04-23 14:40:00,16.29,16.32,16.29,16.3,85428.0,13.5346,13.5596,13.5346,13.5429,85428.0
2020-04-23 14:50:00,16.3,16.35,16.3,16.34,128253.0,13.5429,13.5845,13.5429,13.5762,128253.0
2020-04-23 15:00:00,16.34,16.34,16.31,16.31,56247.0,13.5762,13.5762,13.5513,13.5513,56247.0
2020-04-23 15:10:00,16.31,16.31,16.24,16.24,113355.0,13.5513,13.5513,13.4931,13.4931,113355.0
2020-04-23 15:20:00,16.24,16.27,16.23,16.27,100599.0,13.4931,13.518,13.4848,13.518,100599.0
2020-04-23 15:30:00,16.27,16.29,16.23,16.27,141081.0,13.518,13.5346,13.4848,13.518,141081.0
2020-04-23 15:40:00,16.27,16.29,16.25,16.29,130752.0,13.518,13.5346,13.5014,13.5346,130752.0
2020-04-23 15:50:00,16.29,16.3,16.21,16.21,223623.0,13.5346,13.5429,13.4682,13.4682,223623.0
2020-04-24 09:30:00,16.31,16.34,16.29,16.34,129720.0,13.5513,13.5762,13.5346,13.5762,129720.0
2020-04-24 09:40:00,16.33,16.33,16.27,16.27,124254.0,13.5679,13.5679,13.518,13.518,124254.0
2020-04-24 09:50:00,16.27,16.3,16.25,16.26,112884.0,13.518,13.5429,13.5014,13.5097,112884.0
2020-04-24 10:00:00,16.26,16.3,16.25,16.26,89769.0,13.5097,13.5429,13.5014,13.5097,89769.0
2020-04-24 10:10:00,16.26,16.31,16.25,16.31,66267.0,13.5097,13.5513,13.5014,13.5513,66267.0
2020-04-24 10:20:00,16.3,16.3,16.26,16.26,72831.0,13.5429,13.5429,13.5097,13.5097,72831.0
2020-04-24 10:30:00,16.27,16.32,16.26,16.32,84795.0,13.518,13.5596,13.5097,13.5596,84795.0
2020-04-24 10:40:00,16.32,16.33,16.3,16.31,99033.0,13.5596,13.5679,13.5429,13.5513,99033.0
2020-04-24 10:50:00,16.31,16.32,16.28,16.29,59238.0,13.5513,13.5596,13.5263,13.5346,59238.0
2020-04-24 11:00:00,16.29,16.29,16.26,16.27,91683.0,13.5346,13.5346,13.5097,13.518,91683.0
2020-04-24 11:10:00,16.26,16.28,16.24,16.27,83532.0,13.5097,13.5263,13.4931,13.518,83532.0
2020-04-24 11:20:00,16.28,16.3,16.27,16.28,205602.0,13.5263,13.5429,13.518,13.5263,205602.0
2020-04-24 11:30:00,16.28,16.29,16.25,16.29,97236.0,13.5263,13.5346,13.5014,13.5346,97236.0
2020-04-24 11:40:00,16.29,16.31,16.27,16.31,65025.0,13.5346,13.5513,13.518,13.5513,65025.0
2020-04-24 11:50:00,16.31,16.31,16.28,16.29,61698.0,13.5513,13.5513,13.5263,13.5346,61698.0
2020-04-24 12:00:00,16.28,16.31,16.27,16.31,151335.0,13.5263,13.5513,13.518,13.5513,151335.0
2020-04-24 12:10:00,16.31,16.31,16.29,16.3,85845.0,13.5513,13.5513,13.5346,13.5429,85845.0
2020-04-24 12:20:00,16.3,16.31,16.28,16.31,106926.0,13.5429,13.5513,13.5263,13.5513,106926.0
2020-04-24 12:30:00,16.31,16.31,16.29,16.31,76428.0,13.5513,13.5513,13.5346,13.5513,76428.0
2020-04-24 12:40:00,16.31,16.34,16.31,16.34,109356.0,13.5513,13.5762,13.5513,13.5762,109356.0
2020-04-24 12:50:00,16.33,16.34,16.31,16.32,54132.0,13.5679,13.5762,13.5513,13.5596,54132.0
2020-04-24 13:00:00,16.32,16.32,16.31,16.31,46746.0,13.5596,13.5596,13.5513,13.5513,46746.0
2020-04-24 13:10:00,16.31,16.32,16.3,16.32,68166.0,13.5513,13.5596,13.5429,13.5596,68166.0
2020-04-24 13:20:00,16.32,16.34,16.31,16.34,66885.0,13.5596,13.5762,13.5513,13.5762,66885.0
2020-04-24 13:30:00,16.34,16.35,16.33,16.35,79842.0,13.5762,13.5845,13.5679,13.5845,79842.0
2020-04-24 13:40:00,16.35,16.38,16.35,16.38,82935.0,13.5845,13.6094,13.5845,13.6094,82935.0
2020-04-24 13:50:00,16.38,16.43,16.37,16.42,63126.0,13.6094,13.651,13.6011,13.6426,63126.0
2020-04-24 14:00:00,16.42,16.45,16.41,16.44,138822.0,13.6426,13.6676,13.6343,13.6593,138822.0
2020-04-24 14:10:00,16.44,16.46,16.43,16.44,141150.0,13.6593,13.6759,13.651,13.6593,141150.0
2020-04-24 14:20:00,16.45,16.46,16.42,16.43,61338.0,13.6676,13.6759,13.6426,13.651,61338.0
2020-04-24 14:30:00,16.43,16.47,16.43,16.47,90489.0,13.651,13.6842,13.651,13.6842,90489.0
2020-04-24 14:40:00,16.46,16.47,16.45,16.46,91821.0,13.6759,13.6842,13.6676,13.6759,91821.0
2020-04-24 14:50:00,16.47,16.48,16.45,16.46,77154.0,13.6842,13.6925,13.6676,13.6759,77154.0
2020-04-24 15:00:00,16.46,16.47,16.43,16.47,140703.0,13.6759,13.6842,13.651,13.6842,140703.0
2020-04-24 15:10:00,16.47,16.48,16.45,16.48,98193.0,13.6842,13.6925,13.6676,13.6925,98193.0
2020-04-24 15:20:00,16.48,16.51,16.47,16.51,251748.0,13.6925,13.7174,13.6842,13.7174,251748.0
2020-04-24 15:30:00,16.51,16.52,16.5,16.52,303243.0,13.7174,13.7257,13.7091,13.7257,303243.0
2020-04-24 15:40:00,16.53,16.55,16.53,16.54,140805.0,13.734,13.7507,13.734,13.7423,140805.0
2020-04-24 15:50:00,16.54,16.55,16.48,16.5,196962.0,13.7423,13.7507,13.6925,13.7091,196962.0
2020-04-27 09:30:00,16.62,16.66,16.6,16.64,219210.0,13.8088,13.8421,13.7922,13.8254,219210.0
2020-04-27 09:40:00,16.64,16.64,16.59,16.62,207231.0,13.8254,13.8254,13.7839,13.8088,207231.0
2020-04-27 09:50:00,16.63,16.66,16.61,16.64,129873.0,13.8171,13.8421,13.8005,13.8254,129873.0
2020-04-27 10:00:00,16.63,16.66,16.61,16.64,133581.0,13.8171,13.8421,13.8005,13.8254,133581.0
2020-04-27 10:10:00,16.64,16.67,16.62,16.67,152730.0,13.8254,13.8504,13.8088,13.8504,152730.0
2020-04-27 10:20:00,16.67,16.68,16.66,16.67,141147.0,13.8504,13.8587,13.8421,13.8504,141147.0
2020-04-27 10:30:00,16.67,16.68,16.65,16.67,121170.0,13.8504,13.8587,13.8337,13.8504,121170.0
2020-04-27 10:40:00,16.67,16.7,16.67,16.69,159366.0,13.8504,13.8753,13.8504,13.867,159366.0
2020-04-27 10:50:00,16.7,16.72,16.68,16.68,207009.0,13.8753,13.8919,13.8587,13.8587,207009.0
2020-04-27 11:00:00,16.68,16.7,16.67,16.7,217554.0,13.8587,13.8753,13.8504,13.8753,217554.0
2020-04-27 11:10:00,16.7,16.71,16.68,16.71,247374.0,13.8753,13.8836,13.8587,13.8836,247374.0
2020-04-27 11:20:00,16.71,16.73,16.71,16.73,262563.0,13.8836,13.9002,13.8836,13.9002,262563.0
2020-04-27 11:30:00,16.73,16.76,16.72,16.75,149994.0,13.9002,13.9251,13.8919,13.9168,149994.0
2020-04-27 11:40:00,16.76,16.78,16.75,16.77,207753.0,13.9251,13.9418,13.9168,13.9334,207753.0
2020-04-27 11:50:00,16.77,16.78,16.76,16.76,126141.0,13.9334,13.9418,13.9251,13.9251,126141.0
2020-04-27 12:00:00,16.77,16.77,16.75,16.75,180018.0,13.9334,13.9334,13.9168,13.9168,180018.0
2020-04-27 12:10:00,16.75,16.77,16.74,16.77,107649.0,13.9168,13.9334,13.9085,13.9334,107649.0
2020-04-27 12:20:00,16.77,16.77,16.74,16.75,257052.0,13.9334,13.9334,13.9085,13.9168,257052.0
2020-04-27 12:30:00,16.76,16.79,16.75,16.77,262380.0,13.9251,13.9501,13.9168,13.9334,262380.0
2020-04-27 12:40:00,16.78,16.78,16.75,16.77,431910.0,13.9418,13.9418,13.9168,13.9334,431910.0
2020-04-27 12:50:00,16.77,16.78,16.76,16.78,85239.0,13.9334,13.9418,13.9251,13.9418,85239.0
2020-04-27 13:00:00,16.78,16.78,16.75,16.77,98739.0,13.9418,13.9418,13.9168,13.9334,98739.0
2020-04-27 13:10:00,16.77,16.78,16.75,16.76,68598.0,13.9334,13.9418,13.9168,13.9251,68598.0
2020-04-27 13:20:00,16.75,16.77,16.75,16.77,52971.0,13.9168,13.9334,13.9168,13.9334,52971.0
2020-04-27 13:30:00,16.77,16.77,16.75,16.76,62850.0,13.9334,13.9334,13.9168,13.9251,62850.0
2020-04-27 13:40:00,16.76,16.76,16.74,16.75,58536.0,13.9251,13.9251,13.9085,13.9168,58536.0
2020-04-27 13:50:00,16.75,16.77,16.75,16.77,82362.0,13.9168,13.9334,13.9168,13.9334,82362.0
2020-04-27 14:00:00,16.77,16.8,16.77,16.8,74289.0,13.9334,13.9584,13.9334,13.9584,74289.0
2020-04-27 14:10:00,16.79,16.81,16.79,16.8,53445.0,13.9501,13.9667,13.9501,13.9584,53445.0
2020-04-27 14:20:00,16.8,16.81,16.79,16.79,65955.0,13.9584,13.9667,13.9501,13.9501,65955.0
2020-04-27 14:30:00,16.79,16.81,16.79,16.8,89604.0,13.9501,13.9667,13.9501,13.9584,89604.0
2020-04-27 14:40:00,16.81,16.83,16.8,16.83,149106.0,13.9667,13.9833,13.9584,13.9833,149106.0
2020-04-27 14:50:00,16.83,16.84,16.82,16.82,121209.0,13.9833,13.9916,13.975,13.975,121209.0
2020-04-27 15:00:00,16.82,16.85,16.82,16.83,107598.0,13.975,13.9999,13.975,13.9833,107598.0
2020-04-27 15:10:00,16.83,16.86,16.83,16.85,117933.0,13.9833,14.0082,13.9833,13.9999,117933.0
2020-04-27 15:20:00,16.85,16.86,16.83,16.84,173244.0,13.9999,14.0082,13.9833,13.9916,173244.0
2020-04-27 15:30:00,16.84,16.87,16.84,16.86,111321.0,13.9916,14.0165,13.9916,14.0082,111321.0
2020-04-27 15:40:00,16.86,16.88,16.86,16.86,135225.0,14.0082,14.0248,14.0082,14.0082,135225.0
2020-04-27 15:50:00,16.87,16.87,16.8,16.8,252138.0,14.0165,14.0165,13.9584,13.9584,252138.0
2020-04-28 09:30:00,17.07,17.13,17.06,17.09,334893.0,14.1827,14.2326,14.1744,14.1993,334893.0
2020-04-28 09:40:00,17.09,17.11,17.07,17.07,216501.0,14.1993,14.2159,14.1827,14.1827,216501.0
2020-04-28 09:50:00,17.07,17.11,17.04,17.04,243432.0,14.1827,14.2159,14.1578,14.1578,243432.0
2020-04-28 10:00:00,17.03,17.07,17.01,17.06,170646.0,14.1495,14.1827,14.1329,14.1744,170646.0
2020-04-28 10:10:00,17.06,17.09,17.05,17.06,122604.0,14.1744,14.1993,14.1661,14.1744,122604.0
2020-04-28 10:20:00,17.06,17.06,17.02,17.03,71715.0,14.1744,14.1744,14.1412,14.1495,71715.0
2020-04-28 10:30:00,17.03,17.04,16.99,17.01,197901.0,14.1495,14.1578,14.1162,14.1329,197901.0
2020-04-28 10:40:00,17.0,17.01,16.94,16.96,153276.0,14.1245,14.1329,14.0747,14.0913,153276.0
2020-04-28 10:50:00,16.96,16.96,16.86,16.86,122487.0,14.0913,14.0913,14.0082,14.0082,122487.0
2020-04-28 11:00:00,16.87,16.93,16.86,16.92,75966.0,14.0165,14.0664,14.0082,14.0581,75966.0
2020-04-28 11:10:00,16.93,16.94,16.9,16.92,65664.0,14.0664,14.0747,14.0415,14.0581,65664.0
2020-04-28 11:20:00,16.93,16.98,16.92,16.97,162921.0,14.0664,14.1079,14.0581,14.0996,162921.0
2020-04-28 11:30:00,16.96,16.99,16.96,16.98,104553.0,14.0913,14.1162,14.0913,14.1079,104553.0
2020-04-28 11:40:00,16.97,16.98,16.96,16.96,76455.0,14.0996,14.1079,14.0913,14.0913,76455.0
2020-04-28 11:50:00,16.96,16.96,16.92,16.93,92133.0,14.0913,14.0913,14.0581,14.0664,92133.0
2020-04-28 12:00:00,16.93,16.96,16.91,16.96,160239.0,14.0664,14.0913,14.0498,14.0913,160239.0
2020-04-28 12:10:00,16.96,16.97,16.88,16.89,80772.0,14.0913,14.0996,14.0248,14.0331,80772.0
2020-04-28 12:20:00,16.89,16.92,16.89,16.91,123735.0,14.0331,14.0581,14.0331,14.0498,123735.0
2020-04-28 12:30:00,16.91,16.94,16.91,16.93,114309.0,14.0498,14.0747,14.0498,14.0664,114309.0
2020-04-28 12:40:00,16.93,16.95,16.92,16.94,64857.0,14.0664,14.083,14.0581,14.0747,64857.0
2020-04-28 12:50:00,16.94,16.98,16.94,16.98,63366.0,14.0747,14.1079,14.0747,14.1079,63366.0
2020-04-28 13:00:00,16.98,17.0,16.97,16.99,187233.0,14.1079,14.1245,14.0996,14.1162,187233.0
2020-04-28 13:10:00,16.99,17.0,16.97,16.97,514686.0,14.1162,14.1245,14.0996,14.0996,514686.0
2020-04-28 13:20:00,16.97,17.0,16.96,16.99,71877.0,14.0996,14.1245,14.0913,14.1162,71877.0
2020-04-28 13:30:00,16.99,16.99,16.97,16.97,95535.0,14.1162,14.1162,14.0996,14.0996,95535.0
2020-04-28 13:40:00,16.97,17.02,16.97,17.02,147915.0,14.0996,14.1412,14.0996,14.1412,147915.0
2020-04-28 13:50:00,17.02,17.02,16.99,17.0,64965.0,14.1412,14.1412,14.1162,14.1245,64965.0
2020-04-28 14:00:00,17.0,17.03,17.0,17.02,94533.0,14.1245,14.1495,14.1245,14.1412,94533.0
2020-04-28 14:10:00,17.02,17.05,17.02,17.04,60555.0,14.1412,14.1661,14.1412,14.1578,60555.0
2020-04-28 14:20:00,17.04,17.06,17.04,17.05,67500.0,14.1578,14.1744,14.1578,14.1661,67500.0
2020-04-28 14:30:00,17.05,17.06,17.03,17.03,80595.0,14.1661,14.1744,14.1495,14.1495,80595.0
2020-04-28 14:40:00,17.02,17.04,17.01,17.03,83292.0,14.1412,14.1578,14.1329,14.1495,83292.0
2020-04-28 14:50:00,17.02,17.04,16.99,17.0,88782.0,14.1412,14.1578,14.1162,14.1245,88782.0
2020-04-28 15:00:00,16.99,17.03,16.99,17.02,78099.0,14.1162,14.1495,14.1162,14.1412,78099.0
2020-04-28 15:10:00,17.02,17.03,17.01,17.02,230073.0,14.1412,14.1495,14.1329,14.1412,230073.0
2020-04-28 15:20:00,17.02,17.05,16.98,17.02,155961.0,14.1412,14.1661,14.1079,14.1412,155961.0
2020-04-28 15:30:00,17.02,17.04,17.0,17.02,99786.0,14.1412,14.1578,14.1245,14.1412,99786.0
2020-04-28 15:40:00,17.02,17.03,16.95,16.95,147159.0,14.1412,14.1495,14.083,14.083,147159.0
2020-04-28 15:50:00,16.95,16.96,16.9,16.92,274548.0,14.083,14.0913,14.0415,14.0581,274548.0
2020-04-29 09:30:00,17.17,17.19,17.12,17.12,599361.0,14.2658,14.2824,14.2242,14.2242,599361.0
2020-04-29 09:40:00,17.13,17.14,17.09,17.11,94212.0,14.2326,14.2409,14.1993,14.2159,94212.0
2020-04-29 09:50:00,17.11,17.13,17.09,17.1,84558.0,14.2159,14.2326,14.1993,14.2076,84558.0
2020-04-29 10:00:00,17.09,17.1,17.06,17.06,106959.0,14.1993,14.2076,14.1744,14.1744,106959.0
2020-04-29 10:10:00,17.06,17.1,17.05,17.1,66285.0,14.1744,14.2076,14.1661,14.2076,66285.0
2020-04-29 10:20:00,17.1,17.13,17.09,17.12,127461.0,14.2076,14.2326,14.1993,14.2242,127461.0
2020-04-29 10:30:00,17.12,17.14,17.11,17.12,72792.0,14.2242,14.2409,14.2159,14.2242,72792.0
2020-04-29 10:40:00,17.12,17.15,17.12,17.13,79218.0,14.2242,14.2492,14.2242,14.2326,79218.0
2020-04-29 10:50:00,17.14,17.16,17.14,17.14,105300.0,14.2409,14.2575,14.2409,14.2409,105300.0
2020-04-29 11:00:00,17.14,17.15,17.12,17.14,68439.0,14.2409,14.2492,14.2242,14.2409,68439.0
2020-04-29 11:10:00,17.14,17.16,17.13,17.16,154719.0,14.2409,14.2575,14.2326,14.2575,154719.0
2020-04-29 11:20:00,17.15,17.19,17.15,17.18,80784.0,14.2492,14.2824,14.2492,14.2741,80784.0
2020-04-29 11:30:00,17.18,17.19,17.16,17.17,150363.0,14.2741,14.2824,14.2575,14.2658,150363.0
2020-04-29 11:40:00,17.17,17.18,17.16,17.18,156090.0,14.2658,14.2741,14.2575,14.2741,156090.0
2020-04-29 11:50:00,17.18,17.22,17.18,17.21,115590.0,14.2741,14.3073,14.2741,14.299,115590.0
2020-04-29 12:00:00,17.21,17.23,17.2,17.22,69303.0,14.299,14.3156,14.2907,14.3073,69303.0
2020-04-29 12:10:00,17.22,17.23,17.21,17.22,50268.0,14.3073,14.3156,14.299,14.3073,50268.0
2020-04-29 12:20:00,17.22,17.24,17.21,17.24,146085.0,14.3073,14.3239,14.299,14.3239,146085.0
2020-04-29 12:30:00,17.24,17.28,17.24,17.28,72180.0,14.3239,14.3572,14.3239,14.3572,72180.0
2020-04-29 12:40:00,17.28,17.29,17.27,17.28,286605.0,14.3572,14.3655,14.3489,14.3572,286605.0
2020-04-29 12:50:00,17.28,17.29,17.27,17.27,82707.0,14.3572,14.3655,14.3489,14.3489,82707.0
2020-04-29 13:00:00,17.27,17.31,17.27,17.31,63006.0,14.3489,14.3821,14.3489,14.3821,63006.0
2020-04-29 13:10:00,17.31,17.32,17.3,17.3,43086.0,14.3821,14.3904,14.3738,14.3738,43086.0
2020-04-29 13:20:00,17.3,17.3,17.27,17.27,75285.0,14.3738,14.3738,14.3489,14.3489,75285.0
2020-04-29 13:30:00,17.27,17.28,17.23,17.25,56577.0,14.3489,14.3572,14.3156,14.3323,56577.0
2020-04-29 13:40:00,17.25,17.25,17.23,17.25,57561.0,14.3323,14.3323,14.3156,14.3323,57561.0
2020-04-29 13:50:00,17.25,17.26,17.23,17.24,56013.0,14.3323,14.3406,14.3156,14.3239,56013.0
2020-04-29 14:00:00,17.25,17.26,17.19,17.2,71757.0,14.3323,14.3406,14.2824,14.2907,71757.0
2020-04-29 14:10:00,17.21,17.23,17.18,17.21,50361.0,14.299,14.3156,14.2741,14.299,50361.0
2020-04-29 14:20:00,17.21,17.23,17.21,17.22,69456.0,14.299,14.3156,14.299,14.3073,69456.0
2020-04-29 14:30:00,17.22,17.25,17.2,17.24,75678.0,14.3073,14.3323,14.2907,14.3239,75678.0
2020-04-29 14:40:00,17.24,17.27,17.24,17.24,75210.0,14.3239,14.3489,14.3239,14.3239,75210.0
2020-04-29 14:50:00,17.24,17.26,17.21,17.26,120171.0,14.3239,14.3406,14.299,14.3406,120171.0
2020-04-29 15:00:00,17.25,17.3,17.25,17.29,70245.0,14.3323,14.3738,14.3323,14.3655,70245.0
2020-04-29 15:10:00,17.29,17.3,17.27,17.28,125679.0,14.3655,14.3738,14.3489,14.3572,125679.0
2020-04-29 15:20:00,17.28,17.31,17.28,17.31,104556.0,14.3572,14.3821,14.3572,14.3821,104556.0
2020-04-29 15:30:00,17.31,17.31,17.28,17.3,145836.0,14.3821,14.3821,14.3572,14.3738,145836.0
2020-04-29 15:40:00,17.3,17.31,17.28,17.28,197328.0,14.3738,14.3821,14.3572,14.3572,197328.0
2020-04-29 15:50:00,17.28,17.28,17.2,17.22,307956.0,14.3572,14.3572,14.2907,14.3073,307956.0
2020-04-30 09:30:00,17.1,17.1,16.91,16.95,404244.0,14.2076,14.2076,14.0498,14.083,404244.0
2020-04-30 09:40:00,16.95,16.95,16.88,16.89,315036.0,14.083,14.083,14.0248,14.0331,315036.0
2020-04-30 09:50:00,16.89,16.97,16.89,16.96,57105.0,14.0331,14.0996,14.0331,14.0913,57105.0
2020-04-30 10:00:00,16.96,17.01,16.93,16.97,200037.0,14.0913,14.1329,14.0664,14.0996,200037.0
2020-04-30 10:10:00,16.97,17.0,16.94,16.97,142599.0,14.0996,14.1245,14.0747,14.0996,142599.0
2020-04-30 10:20:00,16.97,17.02,16.94,17.02,1365555.0,14.0996,14.1412,14.0747,14.1412,1365555.0
2020-04-30 10:30:00,17.02,17.04,17.01,17.03,63075.0,14.1412,14.1578,14.1329,14.1495,63075.0
2020-04-30 10:40:00,17.03,17.03,16.96,16.99,90741.0,14.1495,14.1495,14.0913,14.1162,90741.0
2020-04-30 10:50:00,16.99,17.02,16.99,16.99,89727.0,14.1162,14.1412,14.1162,14.1162,89727.0
2020-04-30 11:00:00,16.99,17.03,16.99,17.01,76653.0,14.1162,14.1495,14.1162,14.1329,76653.0
2020-04-30 11:10:00,17.01,17.03,17.0,17.01,46140.0,14.1329,14.1495,14.1245,14.1329,46140.0
2020-04-30 11:20:00,16.99,17.01,16.98,16.98,204567.0,14.1162,14.1329,14.1079,14.1079,204567.0
2020-04-30 11:30:00,16.97,16.99,16.97,16.98,79038.0,14.0996,14.1162,14.0996,14.1079,79038.0
2020-04-30 11:40:00,16.99,17.0,16.94,16.94,172728.0,14.1162,14.1245,14.0747,14.0747,172728.0
2020-04-30 11:50:00,16.95,16.95,16.91,16.91,132102.0,14.083,14.083,14.0498,14.0498,132102.0
2020-04-30 12:00:00,16.91,16.91,16.87,16.9,225597.0,14.0498,14.0498,14.0165,14.0415,225597.0
2020-04-30 12:10:00,16.9,16.91,16.88,16.89,837768.0,14.0415,14.0498,14.0248,14.0331,837768.0
2020-04-30 12:20:00,16.89,16.89,16.87,16.89,158031.0,14.0331,14.0331,14.0165,14.0331,158031.0
2020-04-30 12:30:00,16.88,16.89,16.85,16.89,141702.0,14.0248,14.0331,13.9999,14.0331,141702.0
2020-04-30 12:40:00,16.89,16.91,16.89,16.91,49596.0,14.0331,14.0498,14.0331,14.0498,49596.0
2020-04-30 12:50:00,16.91,16.94,16.91,16.93,231009.0,14.0498,14.0747,14.0498,14.0664,231009.0
2020-04-30 13:00:00,16.93,16.93,16.89,16.91,243999.0,14.0664,14.0664,14.0331,14.0498,243999.0
2020-04-30 13:10:00,16.91,16.96,16.91,16.94,133593.0,14.0498,14.0913,14.0498,14.0747,133593.0
2020-04-30 13:20:00,16.95,16.95,16.92,16.92,71730.0,14.083,14.083,14.0581,14.0581,71730.0
2020-04-30 13:30:00,16.92,16.93,16.9,16.91,75300.0,14.0581,14.0664,14.0415,14.0498,75300.0
2020-04-30 13:40:00,16.9,16.9,16.88,16.89,76392.0,14.0415,14.0415,14.0248,14.0331,76392.0
2020-04-30 13:50:00,16.89,16.89,16.87,16.88,96354.0,14.0331,14.0331,14.0165,14.0248,96354.0
2020-04-30 14:00:00,16.88,16.91,16.86,16.91,71943.0,14.0248,14.0498,14.0082,14.0498,71943.0
2020-04-30 14:10:00,16.9,16.92,16.9,16.9,48171.0,14.0415,14.0581,14.0415,14.0415,48171.0
2020-04-30 14:20:00,16.9,16.91,16.89,16.91,38382.0,14.0415,14.0498,14.0331,14.0498,38382.0
2020-04-30 14:30:00,16.91,16.94,16.89,16.9,58389.0,14.0498,14.0747,14.0331,14.0415,58389.0
2020-04-30 14:40:00,16.9,16.9,16.88,16.9,95124.0,14.0415,14.0415,14.0248,14.0415,95124.0
2020-04-30 14:50:00,16.9,16.9,16.87,16.89,85470.0,14.0415,14.0415,14.0165,14.0331,85470.0
2020-04-30 15:00:00,16.89,16.91,16.87,16.91,167346.0,14.0331,14.0498,14.0165,14.0498,167346.0
2020-04-30 15:10:00,16.91,16.95,16.89,16.94,136479.0,14.0498,14.083,14.0331,14.0747,136479.0
2020-04-30 15:20:00,16.95,16.97,16.94,16.95,112686.0,14.083,14.0996,14.0747,14.083,112686.0
2020-04-30 15:30:00,16.95,16.96,16.91,16.92,84201.0,14.083,14.0913,14.0498,14.0581,84201.0
2020-04-30 15:40:00,16.91,16.93,16.89,16.9,136530.0,14.0498,14.0664,14.0331,14.0415,136530.0
2020-04-30 15:50:00,16.9,16.96,16.88,16.89,630309.0,14.0415,14.0913,14.0248,14.0331,630309.0
2020-05-01 09:30:00,16.64,16.69,16.61,16.61,517347.0,13.8254,13.867,13.8005,13.8005,517347.0
2020-05-01 09:40:00,16.61,16.63,16.6,16.61,102861.0,13.8005,13.8171,13.7922,13.8005,102861.0
2020-05-01 09:50:00,16.6,16.62,16.57,16.59,59154.0,13.7922,13.8088,13.7673,13.7839,59154.0
2020-05-01 10:00:00,16.61,16.64,16.59,16.59,117492.0,13.8005,13.8254,13.7839,13.7839,117492.0
2020-05-01 10:10:00,16.58,16.59,16.54,16.55,102639.0,13.7756,13.7839,13.7423,13.7507,102639.0
2020-05-01 10:20:00,16.54,16.58,16.53,16.58,87141.0,13.7423,13.7756,13.734,13.7756,87141.0
2020-05-01 10:30:00,16.58,16.63,16.56,16.61,86952.0,13.7756,13.8171,13.759,13.8005,86952.0
2020-05-01 10:40:00,16.61,16.64,16.6,16.63,108120.0,13.8005,13.8254,13.7922,13.8171,108120.0
2020-05-01 10:50:00,16.63,16.65,16.59,16.59,118518.0,13.8171,13.8337,13.7839,13.7839,118518.0
2020-05-01 11:00:00,16.59,16.59,16.56,16.58,66261.0,13.7839,13.7839,13.759,13.7756,66261.0
2020-05-01 11:10:00,16.57,16.58,16.54,16.55,82734.0,13.7673,13.7756,13.7423,13.7507,82734.0
2020-05-01 11:20:00,16.55,16.55,16.52,16.52,109569.0,13.7507,13.7507,13.7257,13.7257,109569.0
2020-05-01 11:30:00,16.52,16.53,16.51,16.53,106491.0,13.7257,13.734,13.7174,13.734,106491.0
2020-05-01 11:40:00,16.52,16.53,16.47,16.47,126510.0,13.7257,13.734,13.6842,13.6842,126510.0
2020-05-01 11:50:00,16.47,16.47,16.45,16.46,95412.0,13.6842,13.6842,13.6676,13.6759,95412.0
2020-05-01 12:00:00,16.46,16.46,16.43,16.46,205821.0,13.6759,13.6759,13.651,13.6759,205821.0
2020-05-01 12:10:00,16.46,16.49,16.46,16.47,328512.0,13.6759,13.7008,13.6759,13.6842,328512.0
2020-05-01 12:20:00,16.47,16.48,16.46,16.47,118911.0,13.6842,13.6925,13.6759,13.6842,118911.0
2020-05-01 12:30:00,16.47,16.48,16.45,16.46,89934.0,13.6842,13.6925,13.6676,13.6759,89934.0
2020-05-01 12:40:00,16.46,16.46,16.43,16.46,115131.0,13.6759,13.6759,13.651,13.6759,115131.0
2020-05-01 12:50:00,16.46,16.47,16.45,16.47,99000.0,13.6759,13.6842,13.6676,13.6842,99000.0
2020-05-01 13:00:00,16.47,16.49,16.47,16.47,159441.0,13.6842,13.7008,13.6842,13.6842,159441.0
2020-05-01 13:10:00,16.47,16.48,16.44,16.44,66357.0,13.6842,13.6925,13.6593,13.6593,66357.0
2020-05-01 13:20:00,16.44,16.45,16.43,16.45,103464.0,13.6593,13.6676,13.651,13.6676,103464.0
2020-05-01 13:30:00,16.45,16.46,16.42,16.42,82386.0,13.6676,13.6759,13.6426,13.6426,82386.0
2020-05-01 13:40:00,16.42,16.43,16.4,16.41,108825.0,13.6426,13.651,13.626,13.6343,108825.0
2020-05-01 13:50:00,16.41,16.41,16.4,16.41,101583.0,13.6343,13.6343,13.626,13.6343,101583.0
2020-05-01 14:00:00,16.41,16.42,16.39,16.4,115461.0,13.6343,13.6426,13.6177,13.626,115461.0
2020-05-01 14:10:00,16.4,16.41,16.38,16.41,127539.0,13.626,13.6343,13.6094,13.6343,127539.0
2020-05-01 14:20:00,16.41,16.44,16.41,16.42,232023.0,13.6343,13.6593,13.6343,13.6426,232023.0
2020-05-01 14:30:00,16.42,16.42,16.41,16.42,69531.0,13.6426,13.6426,13.6343,13.6426,69531.0
2020-05-01 14:40:00,16.42,16.43,16.41,16.42,92895.0,13.6426,13.651,13.6343,13.6426,92895.0
2020-05-01 14:50:00,16.41,16.43,16.4,16.43,96207.0,13.6343,13.651,13.626,13.651,96207.0
2020-05-01 15:00:00,16.43,16.44,16.4,16.42,88104.0,13.651,13.6593,13.626,13.6426,88104.0
2020-05-01 15:10:00,16.42,16.46,16.41,16.45,72936.0,13.6426,13.6759,13.6343,13.6676,72936.0
2020-05-01 15:20:00,16.45,16.46,16.42,16.43,86724.0,13.6676,13.6759,13.6426,13.651,86724.0
2020-05-01 15:30:00,16.43,16.44,16.4,16.42,148872.0,13.651,13.6593,13.626,13.6426,148872.0
2020-05-01 15:40:00,16.43,16.44,16.4,16.44,308367.0,13.651,13.6593,13.626,13.6593,308367.0
2020-05-01 15:50:00,16.43,16.44,16.38,16.44,161424.0,13.651,13.6593,13.6094,13.6593,161424.0
2020-05-04 09:30:00,16.34,16.34,16.25,16.26,586257.0,13.5762,13.5762,13.5014,13.5097,586257.0
2020-05-04 09:40:00,16.24,16.26,16.23,16.25,165972.0,13.4931,13.5097,13.4848,13.5014,165972.0
2020-05-04 09:50:00,16.25,16.3,16.24,16.28,155640.0,13.5014,13.5429,13.4931,13.5263,155640.0
2020-05-04 10:00:00,16.28,16.34,16.27,16.31,141531.0,13.5263,13.5762,13.518,13.5513,141531.0
2020-05-04 10:10:00,16.31,16.37,16.31,16.36,161898.0,13.5513,13.6011,13.5513,13.5928,161898.0
2020-05-04 10:20:00,16.36,16.36,16.3,16.32,103524.0,13.5928,13.5928,13.5429,13.5596,103524.0
2020-05-04 10:30:00,16.31,16.34,16.29,16.34,97311.0,13.5513,13.5762,13.5346,13.5762,97311.0
2020-05-04 10:40:00,16.34,16.36,16.32,16.34,95796.0,13.5762,13.5928,13.5596,13.5762,95796.0
2020-05-04 10:50:00,16.35,16.35,16.29,16.29,95799.0,13.5845,13.5845,13.5346,13.5346,95799.0
2020-05-04 11:00:00,16.3,16.33,16.29,16.32,100854.0,13.5429,13.5679,13.5346,13.5596,100854.0
2020-05-04 11:10:00,16.32,16.34,16.31,16.33,99582.0,13.5596,13.5762,13.5513,13.5679,99582.0
2020-05-04 11:20:00,16.32,16.35,16.3,16.31,94038.0,13.5596,13.5845,13.5429,13.5513,94038.0
2020-05-04 11:30:00,16.31,16.35,16.3,16.35,209466.0,13.5513,13.5845,13.5429,13.5845,209466.0
2020-05-04 11:40:00,16.35,16.36,16.34,16.35,67809.0,13.5845,13.5928,13.5762,13.5845,67809.0
2020-05-04 11:50:00,16.35,16.36,16.33,16.33,120897.0,13.5845,13.5928,13.5679,13.5679,120897.0
2020-05-04 12:00:00,16.33,16.35,16.33,16.35,107517.0,13.5679,13.5845,13.5679,13.5845,107517.0
2020-05-04 12:10:00,16.35,16.36,16.33,16.34,117126.0,13.5845,13.5928,13.5679,13.5762,117126.0
2020-05-04 12:20:00,16.35,16.38,16.34,16.38,66753.0,13.5845,13.6094,13.5762,13.6094,66753.0
2020-05-04 12:30:00,16.37,16.39,16.33,16.34,143628.0,13.6011,13.6177,13.5679,13.5762,143628.0
2020-05-04 12:40:00,16.34,16.36,16.34,16.34,118629.0,13.5762,13.5928,13.5762,13.5762,118629.0
2020-05-04 12:50:00,16.34,16.35,16.33,16.33,73425.0,13.5762,13.5845,13.5679,13.5679,73425.0
2020-05-04 13:00:00,16.33,16.34,16.33,16.34,97383.0,13.5679,13.5762,13.5679,13.5762,97383.0
2020-05-04 13:10:00,16.33,16.33,16.28,16.3,119124.0,13.5679,13.5679,13.5263,13.5429,119124.0
2020-05-04 13:20:00,16.3,16.31,16.29,16.31,102081.0,13.5429,13.5513,13.5346,13.5513,102081.0
2020-05-04 13:30:00,16.31,16.32,16.31,16.32,98262.0,13.5513,13.5596,13.5513,13.5596,98262.0
2020-05-04 13:40:00,16.31,16.33,16.31,16.33,83976.0,13.5513,13.5679,13.5513,13.5679,83976.0
2020-05-04 13:50:00,16.33,16.34,16.32,16.33,90378.0,13.5679,13.5762,13.5596,13.5679,90378.0
2020-05-04 14:00:00,16.33,16.35,16.33,16.34,74250.0,13.5679,13.5845,13.5679,13.5762,74250.0
2020-05-04 14:10:00,16.34,16.37,16.34,16.36,200031.0,13.5762,13.6011,13.5762,13.5928,200031.0
2020-05-04 14:20:00,16.36,16.36,16.34,16.35,87042.0,13.5928,13.5928,13.5762,13.5845,87042.0
2020-05-04 14:30:00,16.35,16.37,16.32,16.33,91167.0,13.5845,13.6011,13.5596,13.5679,91167.0
2020-05-04 14:40:00,16.32,16.36,16.32,16.36,71460.0,13.5596,13.5928,13.5596,13.5928,71460.0
2020-05-04 14:50:00,16.36,16.4,16.36,16.4,89505.0,13.5928,13.626,13.5928,13.626,89505.0
2020-05-04 15:00:00,16.39,16.4,16.38,16.4,108759.0,13.6177,13.626,13.6094,13.626,108759.0
2020-05-04 15:10:00,16.4,16.43,16.4,16.43,135888.0,13.626,13.651,13.626,13.651,135888.0
2020-05-04 15:20:00,16.43,16.45,16.42,16.45,108681.0,13.651,13.6676,13.6426,13.6676,108681.0
2020-05-04 15:30:00,16.45,16.48,16.44,16.47,108426.0,13.6676,13.6925,13.6593,13.6842,108426.0
2020-05-04 15:40:00,16.46,16.48,16.46,16.48,122352.0,13.6759,13.6925,13.6759,13.6925,122352.0
2020-05-04 15:50:00,16.48,16.49,16.44,16.49,212424.0,13.6925,13.7008,13.6593,13.7008,212424.0
2020-05-05 09:30:00,16.66,16.71,16.62,16.7,197547.0,13.8421,13.8836,13.8088,13.8753,197547.0
2020-05-05 09:40:00,16.7,16.72,16.69,16.71,81609.0,13.8753,13.8919,13.867,13.8836,81609.0
2020-05-05 09:50:00,16.71,16.73,16.71,16.73,60972.0,13.8836,13.9002,13.8836,13.9002,60972.0
2020-05-05 10:00:00,16.73,16.75,16.72,16.73,82935.0,13.9002,13.9168,13.8919,13.9002,82935.0
2020-05-05 10:10:00,16.73,16.73,16.69,16.72,61368.0,13.9002,13.9002,13.867,13.8919,61368.0
2020-05-05 10:20:00,16.72,16.73,16.67,16.68,46014.0,13.8919,13.9002,13.8504,13.8587,46014.0
2020-05-05 10:30:00,16.68,16.71,16.67,16.71,58323.0,13.8587,13.8836,13.8504,13.8836,58323.0
2020-05-05 10:40:00,16.71,16.72,16.68,16.68,88575.0,13.8836,13.8919,13.8587,13.8587,88575.0
2020-05-05 10:50:00,16.68,16.71,16.67,16.71,49335.0,13.8587,13.8836,13.8504,13.8836,49335.0
2020-05-05 11:00:00,16.71,16.73,16.7,16.73,67446.0,13.8836,13.9002,13.8753,13.9002,67446.0
2020-05-05 11:10:00,16.73,16.73,16.7,16.71,111216.0,13.9002,13.9002,13.8753,13.8836,111216.0
2020-05-05 11:20:00,16.71,16.75,16.71,16.74,50265.0,13.8836,13.9168,13.8836,13.9085,50265.0
2020-05-05 11:30:00,16.75,16.76,16.75,16.75,127563.0,13.9168,13.9251,13.9168,13.9168,127563.0
2020-05-05 11:40:00,16.75,16.77,16.75,16.76,54849.0,13.9168,13.9334,13.9168,13.9251,54849.0
2020-05-05 11:50:00,16.77,16.77,16.75,16.76,42483.0,13.9334,13.9334,13.9168,13.9251,42483.0
2020-05-05 12:00:00,16.76,16.78,16.76,16.78,93123.0,13.9251,13.9418,13.9251,13.9418,93123.0
2020-05-05 12:10:00,16.78,16.79,16.78,16.79,72510.0,13.9418,13.9501,13.9418,13.9501,72510.0
2020-05-05 12:20:00,16.79,16.8,16.77,16.77,139458.0,13.9501,13.9584,13.9334,13.9334,139458.0
2020-05-05 12:30:00,16.77,16.78,16.75,16.75,51756.0,13.9334,13.9418,13.9168,13.9168,51756.0
2020-05-05 12:40:00,16.75,16.75,16.73,16.74,46470.0,13.9168,13.9168,13.9002,13.9085,46470.0
2020-05-05 12:50:00,16.74,16.75,16.73,16.73,32976.0,13.9085,13.9168,13.9002,13.9002,32976.0
2020-05-05 13:00:00,16.74,16.75,16.72,16.73,54168.0,13.9085,13.9168,13.8919,13.9002,54168.0
2020-05-05 13:10:00,16.73,16.74,16.72,16.73,64053.0,13.9002,13.9085,13.8919,13.9002,64053.0
2020-05-05 13:20:00,16.73,16.75,16.72,16.75,50754.0,13.9002,13.9168,13.8919,13.9168,50754.0
2020-05-05 13:30:00,16.75,16.76,16.75,16.75,33018.0,13.9168,13.9251,13.9168,13.9168,33018.0
2020-05-05 13:40:00,16.75,16.76,16.74,16.76,63156.0,13.9168,13.9251,13.9085,13.9251,63156.0
2020-05-05 13:50:00,16.76,16.77,16.75,16.75,70551.0,13.9251,13.9334,13.9168,13.9168,70551.0
2020-05-05 14:00:00,16.76,16.76,16.74,16.76,69507.0,13.9251,13.9251,13.9085,13.9251,69507.0
2020-05-05 14:10:00,16.76,16.78,16.76,16.77,51975.0,13.9251,13.9418,13.9251,13.9334,51975.0
2020-05-05 14:20:00,16.77,16.77,16.76,16.76,30321.0,13.9334,13.9334,13.9251,13.9251,30321.0
2020-05-05 14:30:00,16.76,16.77,16.74,16.74,91404.0,13.9251,13.9334,13.9085,13.9085,91404.0
2020-05-05 14:40:00,16.74,16.75,16.73,16.75,30657.0,13.9085,13.9168,13.9002,13.9168,30657.0
2020-05-05 14:50:00,16.76,16.76,16.75,16.76,42102.0,13.9251,13.9251,13.9168,13.9251,42102.0
2020-05-05 15:00:00,16.76,16.76,16.74,16.74,120669.0,13.9251,13.9251,13.9085,13.9085,120669.0
2020-05-05 15:10:00,16.74,16.75,16.69,16.69,86850.0,13.9085,13.9168,13.867,13.867,86850.0
2020-05-05 15:20:00,16.69,16.71,16.64,16.66,78459.0,13.867,13.8836,13.8254,13.8421,78459.0
2020-05-05 15:30:00,16.65,16.67,16.59,16.61,172989.0,13.8337,13.8504,13.7839,13.8005,172989.0
2020-05-05 15:40:00,16.6,16.63,16.59,16.62,179958.0,13.7922,13.8171,13.7839,13.8088,179958.0
2020-05-05 15:50:00,16.62,16.66,16.6,16.6,235221.0,13.8088,13.8421,13.7922,13.7922,235221.0
2020-05-06 09:30:00,16.71,16.75,16.7,16.7,120048.0,13.8836,13.9168,13.8753,13.8753,120048.0
2020-05-06 09:40:00,16.7,16.72,16.67,16.67,66276.0,13.8753,13.8919,13.8504,13.8504,66276.0
2020-05-06 09:50:00,16.67,16.67,16.6,16.61,85737.0,13.8504,13.8504,13.7922,13.8005,85737.0
2020-05-06 10:00:00,16.61,16.63,16.57,16.58,86397.0,13.8005,13.8171,13.7673,13.7756,86397.0
2020-05-06 10:10:00,16.58,16.62,16.56,16.61,47460.0,13.7756,13.8088,13.759,13.8005,47460.0
2020-05-06 10:20:00,16.61,16.63,16.6,16.62,36255.0,13.8005,13.8171,13.7922,13.8088,36255.0
2020-05-06 10:30:00,16.62,16.65,16.61,16.61,120816.0,13.8088,13.8337,13.8005,13.8005,120816.0
2020-05-06 10:40:00,16.61,16.69,16.6,16.68,67956.0,13.8005,13.867,13.7922,13.8587,67956.0
2020-05-06 10:50:00,16.67,16.68,16.65,16.66,74400.0,13.8504,13.8587,13.8337,13.8421,74400.0
2020-05-06 11:00:00,16.65,16.67,16.63,16.64,60543.0,13.8337,13.8504,13.8171,13.8254,60543.0
2020-05-06 11:10:00,16.64,16.65,16.6,16.6,129972.0,13.8254,13.8337,13.7922,13.7922,129972.0
2020-05-06 11:20:00,16.6,16.61,16.56,16.6,86664.0,13.7922,13.8005,13.759,13.7922,86664.0
2020-05-06 11:30:00,16.6,16.62,16.58,16.61,65904.0,13.7922,13.8088,13.7756,13.8005,65904.0
2020-05-06 11:40:00,16.61,16.62,16.57,16.57,61410.0,13.8005,13.8088,13.7673,13.7673,61410.0
2020-05-06 11:50:00,16.57,16.57,16.54,16.57,52500.0,13.7673,13.7673,13.7423,13.7673,52500.0
2020-05-06 12:00:00,16.57,16.59,16.56,16.57,84933.0,13.7673,13.7839,13.759,13.7673,84933.0
2020-05-06 12:10:00,16.57,16.6,16.56,16.6,40746.0,13.7673,13.7922,13.759,13.7922,40746.0
2020-05-06 12:20:00,16.6,16.61,16.58,16.61,37713.0,13.7922,13.8005,13.7756,13.8005,37713.0
2020-05-06 12:30:00,16.61,16.62,16.6,16.62,60327.0,13.8005,13.8088,13.7922,13.8088,60327.0
2020-05-06 12:40:00,16.62,16.62,16.6,16.62,41217.0,13.8088,13.8088,13.7922,13.8088,41217.0
2020-05-06 12:50:00,16.61,16.62,16.6,16.6,136680.0,13.8005,13.8088,13.7922,13.7922,136680.0
2020-05-06 13:00:00,16.6,16.61,16.57,16.58,47337.0,13.7922,13.8005,13.7673,13.7756,47337.0
2020-05-06 13:10:00,16.57,16.6,16.57,16.6,26697.0,13.7673,13.7922,13.7673,13.7922,26697.0
2020-05-06 13:20:00,16.6,16.61,16.56,16.6,73404.0,13.7922,13.8005,13.759,13.7922,73404.0
2020-05-06 13:30:00,16.6,16.63,16.6,16.63,35070.0,13.7922,13.8171,13.7922,13.8171,35070.0
2020-05-06 13:40:00,16.62,16.64,16.61,16.62,36933.0,13.8088,13.8254,13.8005,13.8088,36933.0
2020-05-06 13:50:00,16.62,16.63,16.62,16.62,36285.0,13.8088,13.8171,13.8088,13.8088,36285.0
2020-05-06 14:00:00,16.62,16.62,16.58,16.59,54627.0,13.8088,13.8088,13.7756,13.7839,54627.0
2020-05-06 14:10:00,16.59,16.6,16.56,16.58,28962.0,13.7839,13.7922,13.759,13.7756,28962.0
2020-05-06 14:20:00,16.58,16.6,16.57,16.57,48186.0,13.7756,13.7922,13.7673,13.7673,48186.0
2020-05-06 14:30:00,16.56,16.59,16.55,16.58,51321.0,13.759,13.7839,13.7507,13.7756,51321.0
2020-05-06 14:40:00,16.58,16.61,16.56,16.6,82122.0,13.7756,13.8005,13.759,13.7922,82122.0
2020-05-06 14:50:00,16.6,16.62,16.58,16.58,85665.0,13.7922,13.8088,13.7756,13.7756,85665.0
2020-05-06 15:00:00,16.59,16.6,16.57,16.59,84483.0,13.7839,13.7922,13.7673,13.7839,84483.0
2020-05-06 15:10:00,16.59,16.6,16.58,16.59,154752.0,13.7839,13.7922,13.7756,13.7839,154752.0
2020-05-06 15:20:00,16.59,16.6,16.57,16.58,68196.0,13.7839,13.7922,13.7673,13.7756,68196.0
2020-05-06 15:30:00,16.57,16.57,16.5,16.51,126156.0,13.7673,13.7673,13.7091,13.7174,126156.0
2020-05-06 15:40:00,16.51,16.52,16.48,16.48,156066.0,13.7174,13.7257,13.6925,13.6925,156066.0
2020-05-06 15:50:00,16.47,16.51,16.47,16.48,155406.0,13.6842,13.7174,13.6842,13.6925,155406.0
2020-05-07 09:30:00,16.68,16.72,16.67,16.68,141474.0,13.8587,13.8919,13.8504,13.8587,141474.0
2020-05-07 09:40:00,16.68,16.7,16.67,16.68,75300.0,13.8587,13.8753,13.8504,13.8587,75300.0
2020-05-07 09:50:00,16.68,16.72,16.67,16.69,78237.0,13.8587,13.8919,13.8504,13.867,78237.0
2020-05-07 10:00:00,16.69,16.69,16.63,16.63,93756.0,13.867,13.867,13.8171,13.8171,93756.0
2020-05-07 10:10:00,16.64,16.64,16.59,16.62,50943.0,13.8254,13.8254,13.7839,13.8088,50943.0
2020-05-07 10:20:00,16.61,16.63,16.61,16.62,80340.0,13.8005,13.8171,13.8005,13.8088,80340.0
2020-05-07 10:30:00,16.62,16.64,16.62,16.63,86514.0,13.8088,13.8254,13.8088,13.8171,86514.0
2020-05-07 10:40:00,16.63,16.67,16.61,16.62,81972.0,13.8171,13.8504,13.8005,13.8088,81972.0
2020-05-07 10:50:00,16.61,16.63,16.6,16.61,72057.0,13.8005,13.8171,13.7922,13.8005,72057.0
2020-05-07 11:00:00,16.61,16.62,16.6,16.62,85311.0,13.8005,13.8088,13.7922,13.8088,85311.0
2020-05-07 11:10:00,16.62,16.66,16.62,16.66,80829.0,13.8088,13.8421,13.8088,13.8421,80829.0
2020-05-07 11:20:00,16.66,16.67,16.65,16.67,201468.0,13.8421,13.8504,13.8337,13.8504,201468.0
2020-05-07 11:30:00,16.67,16.68,16.66,16.66,156222.0,13.8504,13.8587,13.8421,13.8421,156222.0
2020-05-07 11:40:00,16.67,16.74,16.66,16.72,75192.0,13.8504,13.9085,13.8421,13.8919,75192.0
2020-05-07 11:50:00,16.73,16.73,16.71,16.72,52107.0,13.9002,13.9002,13.8836,13.8919,52107.0
2020-05-07 12:00:00,16.73,16.74,16.71,16.72,114111.0,13.9002,13.9085,13.8836,13.8919,114111.0
2020-05-07 12:10:00,16.72,16.74,16.71,16.73,96105.0,13.8919,13.9085,13.8836,13.9002,96105.0
2020-05-07 12:20:00,16.73,16.74,16.71,16.72,33753.0,13.9002,13.9085,13.8836,13.8919,33753.0
2020-05-07 12:30:00,16.72,16.72,16.69,16.69,53022.0,13.8919,13.8919,13.867,13.867,53022.0
2020-05-07 12:40:00,16.69,16.69,16.67,16.67,93978.0,13.867,13.867,13.8504,13.8504,93978.0
2020-05-07 12:50:00,16.68,16.69,16.66,16.69,34044.0,13.8587,13.867,13.8421,13.867,34044.0
2020-05-07 13:00:00,16.69,16.7,16.69,16.7,49992.0,13.867,13.8753,13.867,13.8753,49992.0
2020-05-07 13:10:00,16.69,16.7,16.68,16.68,51525.0,13.867,13.8753,13.8587,13.8587,51525.0
2020-05-07 13:20:00,16.68,16.69,16.67,16.67,545796.0,13.8587,13.867,13.8504,13.8504,545796.0
2020-05-07 13:30:00,16.67,16.68,16.67,16.67,208203.0,13.8504,13.8587,13.8504,13.8504,208203.0
2020-05-07 13:40:00,16.67,16.68,16.66,16.67,136602.0,13.8504,13.8587,13.8421,13.8504,136602.0
2020-05-07 13:50:00,16.67,16.67,16.63,16.64,46911.0,13.8504,13.8504,13.8171,13.8254,46911.0
2020-05-07 14:00:00,16.64,16.64,16.62,16.62,24945.0,13.8254,13.8254,13.8088,13.8088,24945.0
2020-05-07 14:10:00,16.62,16.65,16.62,16.63,61809.0,13.8088,13.8337,13.8088,13.8171,61809.0
2020-05-07 14:20:00,16.63,16.63,16.59,16.6,62937.0,13.8171,13.8171,13.7839,13.7922,62937.0
2020-05-07 14:30:00,16.61,16.62,16.59,16.6,39519.0,13.8005,13.8088,13.7839,13.7922,39519.0
2020-05-07 14:40:00,16.6,16.6,16.56,16.58,117483.0,13.7922,13.7922,13.759,13.7756,117483.0
2020-05-07 14:50:00,16.58,16.59,16.56,16.59,48603.0,13.7756,13.7839,13.759,13.7839,48603.0
2020-05-07 15:00:00,16.59,16.61,16.56,16.6,66492.0,13.7839,13.8005,13.759,13.7922,66492.0
2020-05-07 15:10:00,16.6,16.61,16.54,16.57,80310.0,13.7922,13.8005,13.7423,13.7673,80310.0
2020-05-07 15:20:00,16.57,16.6,16.56,16.59,51186.0,13.7673,13.7922,13.759,13.7839,51186.0
2020-05-07 15:30:00,16.59,16.6,16.55,16.56,134769.0,13.7839,13.7922,13.7507,13.759,134769.0
2020-05-07 15:40:00,16.56,16.58,16.54,16.55,142308.0,13.759,13.7756,13.7423,13.7507,142308.0
2020-05-07 15:50:00,16.54,16.58,16.52,16.55,175908.0,13.7423,13.7756,13.7257,13.7507,175908.0
2020-05-08 09:30:00,16.76,16.78,16.72,16.73,161979.0,13.9251,13.9418,13.8919,13.9002,161979.0
2020-05-08 09:40:00,16.73,16.79,16.73,16.79,47202.0,13.9002,13.9501,13.9002,13.9501,47202.0
2020-05-08 09:50:00,16.79,16.81,16.78,16.81,64644.0,13.9501,13.9667,13.9418,13.9667,64644.0
2020-05-08 10:00:00,16.81,16.85,16.81,16.82,81384.0,13.9667,13.9999,13.9667,13.975,81384.0
2020-05-08 10:10:00,16.82,16.86,16.82,16.86,113355.0,13.975,14.0082,13.975,14.0082,113355.0
2020-05-08 10:20:00,16.85,16.86,16.83,16.84,105081.0,13.9999,14.0082,13.9833,13.9916,105081.0
2020-05-08 10:30:00,16.84,16.87,16.83,16.86,92100.0,13.9916,14.0165,13.9833,14.0082,92100.0
2020-05-08 10:40:00,16.86,16.87,16.81,16.83,67827.0,14.0082,14.0165,13.9667,13.9833,67827.0
2020-05-08 10:50:00,16.83,16.84,16.82,16.83,74697.0,13.9833,13.9916,13.975,13.9833,74697.0
2020-05-08 11:00:00,16.82,16.85,16.8,16.85,76848.0,13.975,13.9999,13.9584,13.9999,76848.0
2020-05-08 11:10:00,16.85,16.87,16.85,16.86,58971.0,13.9999,14.0165,13.9999,14.0082,58971.0
2020-05-08 11:20:00,16.87,16.88,16.86,16.88,70134.0,14.0165,14.0248,14.0082,14.0248,70134.0
2020-05-08 11:30:00,16.88,16.89,16.87,16.87,88302.0,14.0248,14.0331,14.0165,14.0165,88302.0
2020-05-08 11:40:00,16.87,16.88,16.87,16.88,69087.0,14.0165,14.0248,14.0165,14.0248,69087.0
2020-05-08 11:50:00,16.88,16.88,16.86,16.87,234069.0,14.0248,14.0248,14.0082,14.0165,234069.0
2020-05-08 12:00:00,16.88,16.88,16.87,16.88,70056.0,14.0248,14.0248,14.0165,14.0248,70056.0
2020-05-08 12:10:00,16.88,16.89,16.86,16.87,67335.0,14.0248,14.0331,14.0082,14.0165,67335.0
2020-05-08 12:20:00,16.87,16.87,16.86,16.87,54789.0,14.0165,14.0165,14.0082,14.0165,54789.0
2020-05-08 12:30:00,16.87,16.88,16.87,16.88,44742.0,14.0165,14.0248,14.0165,14.0248,44742.0
2020-05-08 12:40:00,16.88,16.89,16.87,16.87,63405.0,14.0248,14.0331,14.0165,14.0165,63405.0
2020-05-08 12:50:00,16.87,16.88,16.87,16.88,65541.0,14.0165,14.0248,14.0165,14.0248,65541.0
2020-05-08 13:00:00,16.88,16.89,16.86,16.87,51723.0,14.0248,14.0331,14.0082,14.0165,51723.0
2020-05-08 13:10:00,16.87,16.88,16.86,16.87,103767.0,14.0165,14.0248,14.0082,14.0165,103767.0
2020-05-08 13:20:00,16.87,16.88,16.86,16.87,40413.0,14.0165,14.0248,14.0082,14.0165,40413.0
2020-05-08 13:30:00,16.88,16.88,16.87,16.87,59736.0,14.0248,14.0248,14.0165,14.0165,59736.0
2020-05-08 13:40:00,16.87,16.88,16.83,16.84,73770.0,14.0165,14.0248,13.9833,13.9916,73770.0
2020-05-08 13:50:00,16.84,16.86,16.84,16.86,84858.0,13.9916,14.0082,13.9916,14.0082,84858.0
2020-05-08 14:00:00,16.86,16.86,16.85,16.86,102075.0,14.0082,14.0082,13.9999,14.0082,102075.0
2020-05-08 14:10:00,16.86,16.89,16.86,16.89,56574.0,14.0082,14.0331,14.0082,14.0331,56574.0
2020-05-08 14:20:00,16.89,16.9,16.89,16.9,121452.0,14.0331,14.0415,14.0331,14.0415,121452.0
2020-05-08 14:30:00,16.9,16.9,16.87,16.88,60480.0,14.0415,14.0415,14.0165,14.0248,60480.0
2020-05-08 14:40:00,16.88,16.91,16.88,16.9,61392.0,14.0248,14.0498,14.0248,14.0415,61392.0
2020-05-08 14:50:00,16.9,16.91,16.89,16.89,63375.0,14.0415,14.0498,14.0331,14.0331,63375.0
2020-05-08 15:00:00,16.9,16.91,16.89,16.9,163737.0,14.0415,14.0498,14.0331,14.0415,163737.0
2020-05-08 15:10:00,16.9,16.9,16.88,16.9,97299.0,14.0415,14.0415,14.0248,14.0415,97299.0
2020-05-08 15:20:00,16.89,16.91,16.89,16.91,86997.0,14.0331,14.0498,14.0331,14.0498,86997.0
2020-05-08 15:30:00,16.91,16.93,16.9,16.92,100356.0,14.0498,14.0664,14.0415,14.0581,100356.0
2020-05-08 15:40:00,16.93,16.94,16.92,16.94,332889.0,14.0664,14.0747,14.0581,14.0747,332889.0
2020-05-08 15:50:00,16.94,16.96,16.92,16.93,200631.0,14.0747,14.0913,14.0581,14.0664,200631.0
2020-05-11 09:30:00,16.83,16.84,16.8,16.84,144690.0,13.9833,13.9916,13.9584,13.9916,144690.0
2020-05-11 09:40:00,16.85,16.88,16.84,16.85,130740.0,13.9999,14.0248,13.9916,13.9999,130740.0
2020-05-11 09:50:00,16.86,16.87,16.83,16.84,128370.0,14.0082,14.0165,13.9833,13.9916,128370.0
2020-05-11 10:00:00,16.83,16.88,16.83,16.85,64497.0,13.9833,14.0248,13.9833,13.9999,64497.0
2020-05-11 10:10:00,16.86,16.86,16.81,16.82,68001.0,14.0082,14.0082,13.9667,13.975,68001.0
2020-05-11 10:20:00,16.82,16.85,16.82,16.84,116886.0,13.975,13.9999,13.975,13.9916,116886.0
2020-05-11 10:30:00,16.83,16.87,16.82,16.84,79020.0,13.9833,14.0165,13.975,13.9916,79020.0
2020-05-11 10:40:00,16.84,16.86,16.84,16.86,48261.0,13.9916,14.0082,13.9916,14.0082,48261.0
2020-05-11 10:50:00,16.86,16.86,16.82,16.82,67821.0,14.0082,14.0082,13.975,13.975,67821.0
2020-05-11 11:00:00,16.83,16.86,16.83,16.84,59910.0,13.9833,14.0082,13.9833,13.9916,59910.0
2020-05-11 11:10:00,16.84,16.86,16.83,16.86,49665.0,13.9916,14.0082,13.9833,14.0082,49665.0
2020-05-11 11:20:00,16.86,16.87,16.84,16.87,81468.0,14.0082,14.0165,13.9916,14.0165,81468.0
2020-05-11 11:30:00,16.87,16.9,16.87,16.9,94641.0,14.0165,14.0415,14.0165,14.0415,94641.0
2020-05-11 11:40:00,16.9,16.91,16.89,16.9,77571.0,14.0415,14.0498,14.0331,14.0415,77571.0
2020-05-11 11:50:00,16.9,16.91,16.89,16.91,70191.0,14.0415,14.0498,14.0331,14.0498,70191.0
2020-05-11 12:00:00,16.91,16.92,16.9,16.9,77505.0,14.0498,14.0581,14.0415,14.0415,77505.0
2020-05-11 12:10:00,16.91,16.93,16.9,16.93,26586.0,14.0498,14.0664,14.0415,14.0664,26586.0
2020-05-11 12:20:00,16.93,16.97,16.93,16.97,62061.0,14.0664,14.0996,14.0664,14.0996,62061.0
2020-05-11 12:30:00,16.96,16.99,16.96,16.98,49896.0,14.0913,14.1162,14.0913,14.1079,49896.0
2020-05-11 12:40:00,16.98,16.99,16.96,16.96,39066.0,14.1079,14.1162,14.0913,14.0913,39066.0
2020-05-11 12:50:00,16.96,16.98,16.95,16.98,88260.0,14.0913,14.1079,14.083,14.1079,88260.0
2020-05-11 13:00:00,16.98,17.01,16.97,17.01,92112.0,14.1079,14.1329,14.0996,14.1329,92112.0
2020-05-11 13:10:00,17.01,17.01,17.0,17.01,129186.0,14.1329,14.1329,14.1245,14.1329,129186.0
2020-05-11 13:20:00,17.01,17.02,17.0,17.01,67974.0,14.1329,14.1412,14.1245,14.1329,67974.0
2020-05-11 13:30:00,17.02,17.03,17.01,17.03,32739.0,14.1412,14.1495,14.1329,14.1495,32739.0
2020-05-11 13:40:00,17.02,17.03,16.98,16.99,43926.0,14.1412,14.1495,14.1079,14.1162,43926.0
2020-05-11 13:50:00,16.99,16.99,16.97,16.97,89907.0,14.1162,14.1162,14.0996,14.0996,89907.0
2020-05-11 14:00:00,16.97,16.98,16.94,16.95,68064.0,14.0996,14.1079,14.0747,14.083,68064.0
2020-05-11 14:10:00,16.95,16.95,16.93,16.95,90657.0,14.083,14.083,14.0664,14.083,90657.0
2020-05-11 14:20:00,16.95,16.96,16.93,16.93,77328.0,14.083,14.0913,14.0664,14.0664,77328.0
2020-05-11 14:30:00,16.93,16.97,16.93,16.97,54384.0,14.0664,14.0996,14.0664,14.0996,54384.0
2020-05-11 14:40:00,16.97,16.97,16.96,16.97,80598.0,14.0996,14.0996,14.0913,14.0996,80598.0
2020-05-11 14:50:00,16.97,16.99,16.97,16.97,71085.0,14.0996,14.1162,14.0996,14.0996,71085.0
2020-05-11 15:00:00,16.97,17.0,16.97,17.0,86343.0,14.0996,14.1245,14.0996,14.1245,86343.0
2020-05-11 15:10:00,17.0,17.0,16.98,16.98,66030.0,14.1245,14.1245,14.1079,14.1079,66030.0
2020-05-11 15:20:00,16.98,16.98,16.95,16.96,89706.0,14.1079,14.1079,14.083,14.0913,89706.0
2020-05-11 15:30:00,16.96,16.97,16.94,16.96,194127.0,14.0913,14.0996,14.0747,14.0913,194127.0
2020-05-11 15:40:00,16.96,16.97,16.95,16.95,139650.0,14.0913,14.0996,14.083,14.083,139650.0
2020-05-11 15:50:00,16.95,16.96,16.92,16.92,217131.0,14.083,14.0913,14.0581,14.0581,217131.0
2020-05-12 09:30:00,16.98,17.03,16.98,16.99,126903.0,14.1079,14.1495,14.1079,14.1162,126903.0
2020-05-12 09:40:00,16.99,17.0,16.94,16.95,149523.0,14.1162,14.1245,14.0747,14.083,149523.0
2020-05-12 09:50:00,16.95,16.96,16.92,16.96,111765.0,14.083,14.0913,14.0581,14.0913,111765.0
2020-05-12 10:00:00,16.96,16.98,16.94,16.96,92670.0,14.0913,14.1079,14.0747,14.0913,92670.0
2020-05-12 10:10:00,16.96,16.98,16.95,16.97,79893.0,14.0913,14.1079,14.083,14.0996,79893.0
2020-05-12 10:20:00,16.97,16.97,16.92,16.92,51015.0,14.0996,14.0996,14.0581,14.0581,51015.0
2020-05-12 10:30:00,16.93,16.95,16.92,16.94,83454.0,14.0664,14.083,14.0581,14.0747,83454.0
2020-05-12 10:40:00,16.93,16.94,16.88,16.89,71085.0,14.0664,14.0747,14.0248,14.0331,71085.0
2020-05-12 10:50:00,16.89,16.95,16.89,16.93,72111.0,14.0331,14.083,14.0331,14.0664,72111.0
2020-05-12 11:00:00,16.93,16.96,16.92,16.96,67062.0,14.0664,14.0913,14.0581,14.0913,67062.0
2020-05-12 11:10:00,16.96,16.97,16.95,16.96,74862.0,14.0913,14.0996,14.083,14.0913,74862.0
2020-05-12 11:20:00,16.95,16.97,16.95,16.96,90387.0,14.083,14.0996,14.083,14.0913,90387.0
2020-05-12 11:30:00,16.96,16.97,16.93,16.94,135639.0,14.0913,14.0996,14.0664,14.0747,135639.0
2020-05-12 11:40:00,16.94,16.94,16.92,16.93,65712.0,14.0747,14.0747,14.0581,14.0664,65712.0
2020-05-12 11:50:00,16.93,16.96,16.93,16.95,62316.0,14.0664,14.0913,14.0664,14.083,62316.0
2020-05-12 12:00:00,16.95,16.95,16.94,16.94,44751.0,14.083,14.083,14.0747,14.0747,44751.0
2020-05-12 12:10:00,16.94,16.94,16.92,16.94,131562.0,14.0747,14.0747,14.0581,14.0747,131562.0
2020-05-12 12:20:00,16.94,16.95,16.93,16.95,151884.0,14.0747,14.083,14.0664,14.083,151884.0
2020-05-12 12:30:00,16.94,16.95,16.93,16.94,132618.0,14.0747,14.083,14.0664,14.0747,132618.0
2020-05-12 12:40:00,16.94,16.94,16.92,16.93,139950.0,14.0747,14.0747,14.0581,14.0664,139950.0
2020-05-12 12:50:00,16.92,16.94,16.91,16.93,54042.0,14.0581,14.0747,14.0498,14.0664,54042.0
2020-05-12 13:00:00,16.93,16.93,16.9,16.91,39678.0,14.0664,14.0664,14.0415,14.0498,39678.0
2020-05-12 13:10:00,16.91,16.91,16.85,16.85,37575.0,14.0498,14.0498,13.9999,13.9999,37575.0
2020-05-12 13:20:00,16.85,16.85,16.81,16.82,89271.0,13.9999,13.9999,13.9667,13.975,89271.0
2020-05-12 13:30:00,16.82,16.84,16.82,16.83,62574.0,13.975,13.9916,13.975,13.9833,62574.0
2020-05-12 13:40:00,16.83,16.84,16.82,16.84,39549.0,13.9833,13.9916,13.975,13.9916,39549.0
2020-05-12 13:50:00,16.83,16.84,16.83,16.84,71199.0,13.9833,13.9916,13.9833,13.9916,71199.0
2020-05-12 14:00:00,16.84,16.85,16.82,16.83,72243.0,13.9916,13.9999,13.975,13.9833,72243.0
2020-05-12 14:10:00,16.83,16.83,16.78,16.79,123996.0,13.9833,13.9833,13.9418,13.9501,123996.0
2020-05-12 14:20:00,16.79,16.82,16.79,16.81,43914.0,13.9501,13.975,13.9501,13.9667,43914.0
2020-05-12 14:30:00,16.81,16.83,16.8,16.83,61731.0,13.9667,13.9833,13.9584,13.9833,61731.0
2020-05-12 14:40:00,16.83,16.83,16.78,16.81,67302.0,13.9833,13.9833,13.9418,13.9667,67302.0
2020-05-12 14:50:00,16.81,16.84,16.81,16.83,100089.0,13.9667,13.9916,13.9667,13.9833,100089.0
2020-05-12 15:00:00,16.83,16.83,16.81,16.82,138144.0,13.9833,13.9833,13.9667,13.975,138144.0
2020-05-12 15:10:00,16.82,16.82,16.77,16.77,121842.0,13.975,13.975,13.9334,13.9334,121842.0
2020-05-12 15:20:00,16.77,16.78,16.75,16.76,116976.0,13.9334,13.9418,13.9168,13.9251,116976.0
2020-05-12 15:30:00,16.75,16.77,16.71,16.72,119889.0,13.9168,13.9334,13.8836,13.8919,119889.0
2020-05-12 15:40:00,16.72,16.72,16.65,16.65,217266.0,13.8919,13.8919,13.8337,13.8337,217266.0
2020-05-12 15:50:00,16.65,16.66,16.6,16.6,292716.0,13.8337,13.8421,13.7922,13.7922,292716.0
2020-05-13 09:30:00,16.55,16.58,16.44,16.49,332466.0,13.7507,13.7756,13.6593,13.7008,332466.0
2020-05-13 09:40:00,16.49,16.5,16.41,16.47,148728.0,13.7008,13.7091,13.6343,13.6842,148728.0
2020-05-13 09:50:00,16.47,16.47,16.42,16.46,135804.0,13.6842,13.6842,13.6426,13.6759,135804.0
2020-05-13 10:00:00,16.47,16.54,16.46,16.52,147585.0,13.6842,13.7423,13.6759,13.7257,147585.0
2020-05-13 10:10:00,16.51,16.53,16.51,16.51,181575.0,13.7174,13.734,13.7174,13.7174,181575.0
2020-05-13 10:20:00,16.51,16.55,16.47,16.54,220530.0,13.7174,13.7507,13.6842,13.7423,220530.0
2020-05-13 10:30:00,16.54,16.59,16.53,16.54,83682.0,13.7423,13.7839,13.734,13.7423,83682.0
2020-05-13 10:40:00,16.54,16.55,16.5,16.5,105666.0,13.7423,13.7507,13.7091,13.7091,105666.0
2020-05-13 10:50:00,16.5,16.51,16.43,16.44,95040.0,13.7091,13.7174,13.651,13.6593,95040.0
2020-05-13 11:00:00,16.44,16.46,16.43,16.44,148143.0,13.6593,13.6759,13.651,13.6593,148143.0
2020-05-13 11:10:00,16.45,16.48,16.41,16.42,88722.0,13.6676,13.6925,13.6343,13.6426,88722.0
2020-05-13 11:20:00,16.41,16.41,16.37,16.41,123831.0,13.6343,13.6343,13.6011,13.6343,123831.0
2020-05-13 11:30:00,16.41,16.43,16.35,16.37,104223.0,13.6343,13.651,13.5845,13.6011,104223.0
2020-05-13 11:40:00,16.37,16.37,16.31,16.32,180117.0,13.6011,13.6011,13.5513,13.5596,180117.0
2020-05-13 11:50:00,16.33,16.33,16.28,16.32,283131.0,13.5679,13.5679,13.5263,13.5596,283131.0
2020-05-13 12:00:00,16.32,16.35,16.27,16.29,179115.0,13.5596,13.5845,13.518,13.5346,179115.0
2020-05-13 12:10:00,16.3,16.31,16.24,16.25,242364.0,13.5429,13.5513,13.4931,13.5014,242364.0
2020-05-13 12:20:00,16.25,16.3,16.25,16.3,240387.0,13.5014,13.5429,13.5014,13.5429,240387.0
2020-05-13 12:30:00,16.3,16.33,16.3,16.32,123945.0,13.5429,13.5679,13.5429,13.5596,123945.0
2020-05-13 12:40:00,16.32,16.34,16.29,16.34,107706.0,13.5596,13.5762,13.5346,13.5762,107706.0
2020-05-13 12:50:00,16.34,16.34,16.31,16.32,120990.0,13.5762,13.5762,13.5513,13.5596,120990.0
2020-05-13 13:00:00,16.33,16.33,16.27,16.28,139383.0,13.5679,13.5679,13.518,13.5263,139383.0
2020-05-13 13:10:00,16.28,16.36,16.28,16.35,89400.0,13.5263,13.5928,13.5263,13.5845,89400.0
2020-05-13 13:20:00,16.35,16.35,16.3,16.32,86907.0,13.5845,13.5845,13.5429,13.5596,86907.0
2020-05-13 13:30:00,16.32,16.32,16.29,16.31,79827.0,13.5596,13.5596,13.5346,13.5513,79827.0
2020-05-13 13:40:00,16.32,16.32,16.28,16.29,60489.0,13.5596,13.5596,13.5263,13.5346,60489.0
2020-05-13 13:50:00,16.3,16.3,16.26,16.28,203631.0,13.5429,13.5429,13.5097,13.5263,203631.0
2020-05-13 14:00:00,16.27,16.28,16.25,16.27,119430.0,13.518,13.5263,13.5014,13.518,119430.0
2020-05-13 14:10:00,16.27,16.31,16.26,16.28,158040.0,13.518,13.5513,13.5097,13.5263,158040.0
2020-05-13 14:20:00,16.28,16.3,16.25,16.25,176700.0,13.5263,13.5429,13.5014,13.5014,176700.0
2020-05-13 14:30:00,16.25,16.26,16.24,16.25,216186.0,13.5014,13.5097,13.4931,13.5014,216186.0
2020-05-13 14:40:00,16.24,16.26,16.22,16.25,211689.0,13.4931,13.5097,13.4765,13.5014,211689.0
2020-05-13 14:50:00,16.25,16.26,16.21,16.21,215802.0,13.5014,13.5097,13.4682,13.4682,215802.0
2020-05-13 15:00:00,16.21,16.3,16.21,16.24,212241.0,13.4682,13.5429,13.4682,13.4931,212241.0
2020-05-13 15:10:00,16.25,16.26,16.22,16.23,87093.0,13.5014,13.5097,13.4765,13.4848,87093.0
2020-05-13 15:20:00,16.24,16.25,16.17,16.21,189084.0,13.4931,13.5014,13.4349,13.4682,189084.0
2020-05-13 15:30:00,16.2,16.26,16.19,16.24,247401.0,13.4599,13.5097,13.4516,13.4931,247401.0
2020-05-13 15:40:00,16.24,16.27,16.21,16.26,179442.0,13.4931,13.518,13.4682,13.5097,179442.0
2020-05-13 15:50:00,16.26,16.32,16.26,16.31,175893.0,13.5097,13.5596,13.5097,13.5513,175893.0
2020-05-14 09:30:00,16.16,16.16,16.08,16.08,251226.0,13.4266,13.4266,13.3602,13.3602,251226.0
2020-05-14 09:40:00,16.07,16.09,16.05,16.05,142380.0,13.3518,13.3685,13.3352,13.3352,142380.0
2020-05-14 09:50:00,16.05,16.06,15.99,16.0,304791.0,13.3352,13.3435,13.2854,13.2937,304791.0
2020-05-14 10:00:00,16.0,16.02,15.96,16.02,230346.0,13.2937,13.3103,13.2605,13.3103,230346.0
2020-05-14 10:10:00,16.02,16.04,16.0,16.03,145446.0,13.3103,13.3269,13.2937,13.3186,145446.0
2020-05-14 10:20:00,16.03,16.07,16.03,16.03,137511.0,13.3186,13.3518,13.3186,13.3186,137511.0
2020-05-14 10:30:00,16.03,16.16,16.03,16.15,121560.0,13.3186,13.4266,13.3186,13.4183,121560.0
2020-05-14 10:40:00,16.15,16.19,16.12,16.19,133542.0,13.4183,13.4516,13.3934,13.4516,133542.0
2020-05-14 10:50:00,16.19,16.23,16.17,16.18,158853.0,13.4516,13.4848,13.4349,13.4432,158853.0
2020-05-14 11:00:00,16.19,16.24,16.18,16.21,125415.0,13.4516,13.4931,13.4432,13.4682,125415.0
2020-05-14 11:10:00,16.21,16.26,16.21,16.24,131820.0,13.4682,13.5097,13.4682,13.4931,131820.0
2020-05-14 11:20:00,16.23,16.24,16.15,16.16,114870.0,13.4848,13.4931,13.4183,13.4266,114870.0
2020-05-14 11:30:00,16.16,16.21,16.14,16.14,130773.0,13.4266,13.4682,13.41,13.41,130773.0
2020-05-14 11:40:00,16.14,16.16,16.12,16.14,92547.0,13.41,13.4266,13.3934,13.41,92547.0
2020-05-14 11:50:00,16.14,16.22,16.13,16.18,162645.0,13.41,13.4765,13.4017,13.4432,162645.0
2020-05-14 12:00:00,16.18,16.21,16.16,16.2,133308.0,13.4432,13.4682,13.4266,13.4599,133308.0
2020-05-14 12:10:00,16.19,16.25,16.19,16.23,157677.0,13.4516,13.5014,13.4516,13.4848,157677.0
2020-05-14 12:20:00,16.23,16.28,16.22,16.25,154656.0,13.4848,13.5263,13.4765,13.5014,154656.0
2020-05-14 12:30:00,16.24,16.28,16.24,16.26,108879.0,13.4931,13.5263,13.4931,13.5097,108879.0
2020-05-14 12:40:00,16.25,16.26,16.23,16.23,102615.0,13.5014,13.5097,13.4848,13.4848,102615.0
2020-05-14 12:50:00,16.23,16.34,16.23,16.33,140172.0,13.4848,13.5762,13.4848,13.5679,140172.0
2020-05-14 13:00:00,16.34,16.34,16.31,16.32,1087026.0,13.5762,13.5762,13.5513,13.5596,1087026.0
2020-05-14 13:10:00,16.32,16.35,16.32,16.35,96612.0,13.5596,13.5845,13.5596,13.5845,96612.0
2020-05-14 13:20:00,16.35,16.4,16.35,16.39,104076.0,13.5845,13.626,13.5845,13.6177,104076.0
2020-05-14 13:30:00,16.4,16.41,16.37,16.37,60396.0,13.626,13.6343,13.6011,13.6011,60396.0
2020-05-14 13:40:00,16.37,16.38,16.35,16.37,65766.0,13.6011,13.6094,13.5845,13.6011,65766.0
2020-05-14 13:50:00,16.37,16.37,16.32,16.32,68928.0,13.6011,13.6011,13.5596,13.5596,68928.0
2020-05-14 14:00:00,16.32,16.32,16.28,16.31,123963.0,13.5596,13.5596,13.5263,13.5513,123963.0
2020-05-14 14:10:00,16.31,16.34,16.31,16.32,58443.0,13.5513,13.5762,13.5513,13.5596,58443.0
2020-05-14 14:20:00,16.32,16.35,16.32,16.34,60318.0,13.5596,13.5845,13.5596,13.5762,60318.0
2020-05-14 14:30:00,16.35,16.36,16.29,16.29,80040.0,13.5845,13.5928,13.5346,13.5346,80040.0
2020-05-14 14:40:00,16.29,16.31,16.27,16.28,118197.0,13.5346,13.5513,13.518,13.5263,118197.0
2020-05-14 14:50:00,16.28,16.34,16.27,16.33,81351.0,13.5263,13.5762,13.518,13.5679,81351.0
2020-05-14 15:00:00,16.33,16.4,16.32,16.39,89043.0,13.5679,13.626,13.5596,13.6177,89043.0
2020-05-14 15:10:00,16.39,16.41,16.36,16.39,133686.0,13.6177,13.6343,13.5928,13.6177,133686.0
2020-05-14 15:20:00,16.39,16.45,16.39,16.44,166248.0,13.6177,13.6676,13.6177,13.6593,166248.0
2020-05-14 15:30:00,16.44,16.45,16.37,16.39,174051.0,13.6593,13.6676,13.6011,13.6177,174051.0
2020-05-14 15:40:00,16.39,16.45,16.37,16.44,205803.0,13.6177,13.6676,13.6011,13.6593,205803.0
2020-05-14 15:50:00,16.44,16.48,16.44,16.48,278463.0,13.6593,13.6925,13.6593,13.6925,278463.0
2020-05-15 09:30:00,16.36,16.41,16.3,16.41,165378.0,13.5928,13.6343,13.5429,13.6343,165378.0
2020-05-15 09:40:00,16.41,16.46,16.41,16.44,119877.0,13.6343,13.6759,13.6343,13.6593,119877.0
2020-05-15 09:50:00,16.45,16.49,16.45,16.47,66051.0,13.6676,13.7008,13.6676,13.6842,66051.0
2020-05-15 10:00:00,16.49,16.5,16.46,16.49,88881.0,13.7008,13.7091,13.6759,13.7008,88881.0
2020-05-15 10:10:00,16.49,16.55,16.49,16.52,105270.0,13.7008,13.7507,13.7008,13.7257,105270.0
2020-05-15 10:20:00,16.52,16.53,16.47,16.49,91440.0,13.7257,13.734,13.6842,13.7008,91440.0
2020-05-15 10:30:00,16.48,16.5,16.43,16.46,170649.0,13.6925,13.7091,13.651,13.6759,170649.0
2020-05-15 10:40:00,16.46,16.48,16.45,16.47,84609.0,13.6759,13.6925,13.6676,13.6842,84609.0
2020-05-15 10:50:00,16.47,16.47,16.4,16.43,125604.0,13.6842,13.6842,13.626,13.651,125604.0
2020-05-15 11:00:00,16.42,16.42,16.36,16.39,159915.0,13.6426,13.6426,13.5928,13.6177,159915.0
2020-05-15 11:10:00,16.39,16.42,16.37,16.42,195255.0,13.6177,13.6426,13.6011,13.6426,195255.0
2020-05-15 11:20:00,16.41,16.45,16.4,16.44,235761.0,13.6343,13.6676,13.626,13.6593,235761.0
2020-05-15 11:30:00,16.44,16.46,16.42,16.42,308574.0,13.6593,13.6759,13.6426,13.6426,308574.0
2020-05-15 11:40:00,16.42,16.43,16.4,16.41,77265.0,13.6426,13.651,13.626,13.6343,77265.0
2020-05-15 11:50:00,16.42,16.45,16.4,16.44,55515.0,13.6426,13.6676,13.626,13.6593,55515.0
2020-05-15 12:00:00,16.43,16.49,16.43,16.49,80262.0,13.651,13.7008,13.651,13.7008,80262.0
2020-05-15 12:10:00,16.49,16.49,16.45,16.46,64242.0,13.7008,13.7008,13.6676,13.6759,64242.0
2020-05-15 12:20:00,16.47,16.5,16.47,16.48,41553.0,13.6842,13.7091,13.6842,13.6925,41553.0
2020-05-15 12:30:00,16.48,16.51,16.47,16.51,50193.0,13.6925,13.7174,13.6842,13.7174,50193.0
2020-05-15 12:40:00,16.51,16.53,16.46,16.48,104523.0,13.7174,13.734,13.6759,13.6925,104523.0
2020-05-15 12:50:00,16.48,16.49,16.45,16.48,81045.0,13.6925,13.7008,13.6676,13.6925,81045.0
2020-05-15 13:00:00,16.47,16.52,16.47,16.5,124683.0,13.6842,13.7257,13.6842,13.7091,124683.0
2020-05-15 13:10:00,16.5,16.54,16.5,16.53,67662.0,13.7091,13.7423,13.7091,13.734,67662.0
2020-05-15 13:20:00,16.53,16.53,16.52,16.53,41103.0,13.734,13.734,13.7257,13.734,41103.0
2020-05-15 13:30:00,16.52,16.54,16.51,16.53,53892.0,13.7257,13.7423,13.7174,13.734,53892.0
2020-05-15 13:40:00,16.53,16.53,16.49,16.51,63588.0,13.734,13.734,13.7008,13.7174,63588.0
2020-05-15 13:50:00,16.51,16.55,16.5,16.55,68493.0,13.7174,13.7507,13.7091,13.7507,68493.0
2020-05-15 14:00:00,16.55,16.6,16.55,16.57,90000.0,13.7507,13.7922,13.7507,13.7673,90000.0
2020-05-15 14:10:00,16.57,16.58,16.56,16.57,38361.0,13.7673,13.7756,13.759,13.7673,38361.0
2020-05-15 14:20:00,16.57,16.6,16.57,16.58,73218.0,13.7673,13.7922,13.7673,13.7756,73218.0
2020-05-15 14:30:00,16.59,16.59,16.52,16.53,103614.0,13.7839,13.7839,13.7257,13.734,103614.0
2020-05-15 14:40:00,16.53,16.55,16.52,16.53,48744.0,13.734,13.7507,13.7257,13.734,48744.0
2020-05-15 14:50:00,16.54,16.56,16.5,16.5,65955.0,13.7423,13.759,13.7091,13.7091,65955.0
2020-05-15 15:00:00,16.51,16.55,16.5,16.54,84660.0,13.7174,13.7507,13.7091,13.7423,84660.0
2020-05-15 15:10:00,16.54,16.54,16.52,16.54,139482.0,13.7423,13.7423,13.7257,13.7423,139482.0
2020-05-15 15:20:00,16.53,16.55,16.52,16.53,116757.0,13.734,13.7507,13.7257,13.734,116757.0
2020-05-15 15:30:00,16.53,16.54,16.48,16.48,168252.0,13.734,13.7423,13.6925,13.6925,168252.0
2020-05-15 15:40:00,16.49,16.52,16.46,16.51,144942.0,13.7008,13.7257,13.6759,13.7174,144942.0
2020-05-15 15:50:00,16.51,16.52,16.49,16.51,131460.0,13.7174,13.7257,13.7008,13.7174,131460.0
2020-05-18 09:30:00,16.95,17.01,16.92,16.99,303870.0,14.083,14.1329,14.0581,14.1162,303870.0
2020-05-18 09:40:00,16.99,17.02,16.97,16.99,288285.0,14.1162,14.1412,14.0996,14.1162,288285.0
2020-05-18 09:50:00,16.98,16.99,16.94,16.96,248016.0,14.1079,14.1162,14.0747,14.0913,248016.0
2020-05-18 10:00:00,16.97,16.98,16.95,16.98,108015.0,14.0996,14.1079,14.083,14.1079,108015.0
2020-05-18 10:10:00,16.98,16.99,16.95,16.99,152400.0,14.1079,14.1162,14.083,14.1162,152400.0
2020-05-18 10:20:00,16.99,17.0,16.97,16.97,252108.0,14.1162,14.1245,14.0996,14.0996,252108.0
2020-05-18 10:30:00,16.97,17.0,16.97,17.0,92760.0,14.0996,14.1245,14.0996,14.1245,92760.0
2020-05-18 10:40:00,17.0,17.02,17.0,17.02,145446.0,14.1245,14.1412,14.1245,14.1412,145446.0
2020-05-18 10:50:00,17.03,17.04,17.02,17.04,271350.0,14.1495,14.1578,14.1412,14.1578,271350.0
2020-05-18 11:00:00,17.04,17.07,17.04,17.07,109650.0,14.1578,14.1827,14.1578,14.1827,109650.0
2020-05-18 11:10:00,17.07,17.08,17.05,17.08,263037.0,14.1827,14.191,14.1661,14.191,263037.0
2020-05-18 11:20:00,17.09,17.1,17.08,17.09,306345.0,14.1993,14.2076,14.191,14.1993,306345.0
2020-05-18 11:30:00,17.1,17.1,17.08,17.09,413394.0,14.2076,14.2076,14.191,14.1993,413394.0
2020-05-18 11:40:00,17.1,17.12,17.06,17.07,97101.0,14.2076,14.2242,14.1744,14.1827,97101.0
2020-05-18 11:50:00,17.07,17.08,17.06,17.08,255663.0,14.1827,14.191,14.1744,14.191,255663.0
2020-05-18 12:00:00,17.07,17.08,17.06,17.06,249291.0,14.1827,14.191,14.1744,14.1744,249291.0
2020-05-18 12:10:00,17.06,17.07,17.04,17.05,393030.0,14.1744,14.1827,14.1578,14.1661,393030.0
2020-05-18 12:20:00,17.05,17.07,17.05,17.07,147696.0,14.1661,14.1827,14.1661,14.1827,147696.0
2020-05-18 12:30:00,17.07,17.07,17.05,17.06,416802.0,14.1827,14.1827,14.1661,14.1744,416802.0
2020-05-18 12:40:00,17.07,17.07,17.03,17.04,90120.0,14.1827,14.1827,14.1495,14.1578,90120.0
2020-05-18 12:50:00,17.05,17.07,17.05,17.06,98949.0,14.1661,14.1827,14.1661,14.1744,98949.0
2020-05-18 13:00:00,17.06,17.09,17.06,17.08,55827.0,14.1744,14.1993,14.1744,14.191,55827.0
2020-05-18 13:10:00,17.08,17.1,17.08,17.1,219372.0,14.191,14.2076,14.191,14.2076,219372.0
2020-05-18 13:20:00,17.1,17.11,17.1,17.11,63762.0,14.2076,14.2159,14.2076,14.2159,63762.0
2020-05-18 13:30:00,17.12,17.12,17.1,17.11,379566.0,14.2242,14.2242,14.2076,14.2159,379566.0
2020-05-18 13:40:00,17.11,17.12,17.1,17.11,227085.0,14.2159,14.2242,14.2076,14.2159,227085.0
2020-05-18 13:50:00,17.11,17.11,17.09,17.11,370245.0,14.2159,14.2159,14.1993,14.2159,370245.0
2020-05-18 14:00:00,17.11,17.13,17.11,17.11,206583.0,14.2159,14.2326,14.2159,14.2159,206583.0
2020-05-18 14:10:00,17.11,17.12,17.1,17.11,190983.0,14.2159,14.2242,14.2076,14.2159,190983.0
2020-05-18 14:20:00,17.11,17.13,17.1,17.12,479424.0,14.2159,14.2326,14.2076,14.2242,479424.0
2020-05-18 14:30:00,17.12,17.13,17.11,17.12,43575.0,14.2242,14.2326,14.2159,14.2242,43575.0
2020-05-18 14:40:00,17.13,17.14,17.12,17.13,448344.0,14.2326,14.2409,14.2242,14.2326,448344.0
2020-05-18 14:50:00,17.13,17.13,17.11,17.13,433056.0,14.2326,14.2326,14.2159,14.2326,433056.0
2020-05-18 15:00:00,17.13,17.15,17.13,17.14,115545.0,14.2326,14.2492,14.2326,14.2409,115545.0
2020-05-18 15:10:00,17.14,17.15,17.12,17.15,408606.0,14.2409,14.2492,14.2242,14.2492,408606.0
2020-05-18 15:20:00,17.15,17.16,17.13,17.14,420180.0,14.2492,14.2575,14.2326,14.2409,420180.0
2020-05-18 15:30:00,17.14,17.17,17.14,17.16,395787.0,14.2409,14.2658,14.2409,14.2575,395787.0
2020-05-18 15:40:00,17.16,17.18,17.15,17.17,657522.0,14.2575,14.2741,14.2492,14.2658,657522.0
2020-05-18 15:50:00,17.17,17.18,17.09,17.1,943773.0,14.2658,14.2741,14.1993,14.2076,943773.0
2020-05-19 09:30:00,17.06,17.06,16.94,16.96,165990.0,14.1744,14.1744,14.0747,14.0913,165990.0
2020-05-19 09:40:00,16.96,16.98,16.91,16.92,217407.0,14.0913,14.1079,14.0498,14.0581,217407.0
2020-05-19 09:50:00,16.92,16.98,16.92,16.97,153213.0,14.0581,14.1079,14.0581,14.0996,153213.0
2020-05-19 10:00:00,16.97,17.05,16.97,17.04,292134.0,14.0996,14.1661,14.0996,14.1578,292134.0
2020-05-19 10:10:00,17.04,17.06,16.99,17.0,227811.0,14.1578,14.1744,14.1162,14.1245,227811.0
2020-05-19 10:20:00,16.99,17.02,16.99,17.01,245250.0,14.1162,14.1412,14.1162,14.1329,245250.0
2020-05-19 10:30:00,17.01,17.05,17.01,17.01,294219.0,14.1329,14.1661,14.1329,14.1329,294219.0
2020-05-19 10:40:00,17.01,17.01,16.96,16.99,239769.0,14.1329,14.1329,14.0913,14.1162,239769.0
2020-05-19 10:50:00,16.99,17.04,16.99,17.02,237471.0,14.1162,14.1578,14.1162,14.1412,237471.0
2020-05-19 11:00:00,17.02,17.04,17.02,17.03,278523.0,14.1412,14.1578,14.1412,14.1495,278523.0
2020-05-19 11:10:00,17.03,17.03,16.99,17.02,93633.0,14.1495,14.1495,14.1162,14.1412,93633.0
2020-05-19 11:20:00,17.02,17.04,17.01,17.03,389664.0,14.1412,14.1578,14.1329,14.1495,389664.0
2020-05-19 11:30:00,17.04,17.05,17.02,17.03,126465.0,14.1578,14.1661,14.1412,14.1495,126465.0
2020-05-19 11:40:00,17.02,17.05,17.02,17.02,365991.0,14.1412,14.1661,14.1412,14.1412,365991.0
2020-05-19 11:50:00,17.03,17.05,17.01,17.03,67644.0,14.1495,14.1661,14.1329,14.1495,67644.0
2020-05-19 12:00:00,17.03,17.04,17.01,17.03,62442.0,14.1495,14.1578,14.1329,14.1495,62442.0
2020-05-19 12:10:00,17.03,17.04,16.99,17.0,52689.0,14.1495,14.1578,14.1162,14.1245,52689.0
2020-05-19 12:20:00,17.0,17.02,17.0,17.01,41319.0,14.1245,14.1412,14.1245,14.1329,41319.0
2020-05-19 12:30:00,17.01,17.02,16.99,16.99,81837.0,14.1329,14.1412,14.1162,14.1162,81837.0
2020-05-19 12:40:00,16.99,17.01,16.98,17.01,49821.0,14.1162,14.1329,14.1079,14.1329,49821.0
2020-05-19 12:50:00,17.0,17.0,16.99,17.0,30033.0,14.1245,14.1245,14.1162,14.1245,30033.0
2020-05-19 13:00:00,17.0,17.01,16.99,17.0,113763.0,14.1245,14.1329,14.1162,14.1245,113763.0
2020-05-19 13:10:00,17.0,17.0,16.98,17.0,27522.0,14.1245,14.1245,14.1079,14.1245,27522.0
2020-05-19 13:20:00,17.0,17.0,16.99,17.0,33915.0,14.1245,14.1245,14.1162,14.1245,33915.0
2020-05-19 13:30:00,16.99,17.01,16.99,17.0,59763.0,14.1162,14.1329,14.1162,14.1245,59763.0
2020-05-19 13:40:00,17.0,17.01,17.0,17.01,35478.0,14.1245,14.1329,14.1245,14.1329,35478.0
2020-05-19 13:50:00,17.01,17.01,17.0,17.0,33012.0,14.1329,14.1329,14.1245,14.1245,33012.0
2020-05-19 14:00:00,17.0,17.03,16.98,17.03,217809.0,14.1245,14.1495,14.1079,14.1495,217809.0
2020-05-19 14:10:00,17.03,17.03,17.03,17.03,64743.0,14.1495,14.1495,14.1495,14.1495,64743.0
2020-05-19 14:20:00,17.03,17.05,17.03,17.03,38250.0,14.1495,14.1661,14.1495,14.1495,38250.0
2020-05-19 14:30:00,17.03,17.04,17.03,17.04,192456.0,14.1495,14.1578,14.1495,14.1578,192456.0
2020-05-19 14:40:00,17.04,17.06,17.04,17.06,54600.0,14.1578,14.1744,14.1578,14.1744,54600.0
2020-05-19 14:50:00,17.06,17.06,16.92,16.94,157041.0,14.1744,14.1744,14.0581,14.0747,157041.0
2020-05-19 15:00:00,16.93,16.99,16.92,16.99,201849.0,14.0664,14.1162,14.0581,14.1162,201849.0
2020-05-19 15:10:00,16.98,17.03,16.97,16.98,85755.0,14.1079,14.1495,14.0996,14.1079,85755.0
2020-05-19 15:20:00,16.98,16.99,16.94,16.96,238953.0,14.1079,14.1162,14.0747,14.0913,238953.0
2020-05-19 15:30:00,16.96,16.96,16.87,16.9,143946.0,14.0913,14.0913,14.0165,14.0415,143946.0
2020-05-19 15:40:00,16.89,16.91,16.87,16.88,315459.0,14.0331,14.0498,14.0165,14.0248,315459.0
2020-05-19 15:50:00,16.87,16.88,16.82,16.82,177789.0,14.0165,14.0248,13.975,13.975,177789.0
2020-05-20 09:30:00,17.01,17.04,16.96,17.02,110550.0,14.1329,14.1578,14.0913,14.1412,110550.0
2020-05-20 09:40:00,17.02,17.04,17.01,17.03,277971.0,14.1412,14.1578,14.1329,14.1495,277971.0
2020-05-20 09:50:00,17.04,17.05,17.0,17.03,106425.0,14.1578,14.1661,14.1245,14.1495,106425.0
2020-05-20 10:00:00,17.04,17.08,17.03,17.08,284670.0,14.1578,14.191,14.1495,14.191,284670.0
2020-05-20 10:10:00,17.08,17.11,17.08,17.11,288855.0,14.191,14.2159,14.191,14.2159,288855.0
2020-05-20 10:20:00,17.12,17.13,17.09,17.11,110532.0,14.2242,14.2326,14.1993,14.2159,110532.0
2020-05-20 10:30:00,17.12,17.12,17.09,17.1,683040.0,14.2242,14.2242,14.1993,14.2076,683040.0
2020-05-20 10:40:00,17.1,17.11,17.08,17.09,76599.0,14.2076,14.2159,14.191,14.1993,76599.0
2020-05-20 10:50:00,17.09,17.09,17.06,17.07,338268.0,14.1993,14.1993,14.1744,14.1827,338268.0
2020-05-20 11:00:00,17.07,17.08,17.06,17.08,86412.0,14.1827,14.191,14.1744,14.191,86412.0
2020-05-20 11:10:00,17.08,17.11,17.07,17.11,60981.0,14.191,14.2159,14.1827,14.2159,60981.0
2020-05-20 11:20:00,17.11,17.11,17.09,17.11,70302.0,14.2159,14.2159,14.1993,14.2159,70302.0
2020-05-20 11:30:00,17.11,17.11,17.08,17.09,102036.0,14.2159,14.2159,14.191,14.1993,102036.0
2020-05-20 11:40:00,17.09,17.1,17.09,17.1,343476.0,14.1993,14.2076,14.1993,14.2076,343476.0
2020-05-20 11:50:00,17.1,17.1,17.07,17.07,653499.0,14.2076,14.2076,14.1827,14.1827,653499.0
2020-05-20 12:00:00,17.07,17.08,17.05,17.05,660006.0,14.1827,14.191,14.1661,14.1661,660006.0
2020-05-20 12:10:00,17.05,17.05,17.02,17.03,76182.0,14.1661,14.1661,14.1412,14.1495,76182.0
2020-05-20 12:20:00,17.03,17.04,17.02,17.03,64587.0,14.1495,14.1578,14.1412,14.1495,64587.0
2020-05-20 12:30:00,17.04,17.05,17.03,17.04,357570.0,14.1578,14.1661,14.1495,14.1578,357570.0
2020-05-20 12:40:00,17.04,17.04,17.01,17.04,871701.0,14.1578,14.1578,14.1329,14.1578,871701.0
2020-05-20 12:50:00,17.04,17.05,17.03,17.04,68112.0,14.1578,14.1661,14.1495,14.1578,68112.0
2020-05-20 13:00:00,17.04,17.04,17.0,17.0,116385.0,14.1578,14.1578,14.1245,14.1245,116385.0
2020-05-20 13:10:00,17.0,17.03,17.0,17.01,41790.0,14.1245,14.1495,14.1245,14.1329,41790.0
2020-05-20 13:20:00,17.01,17.01,16.98,16.98,114261.0,14.1329,14.1329,14.1079,14.1079,114261.0
2020-05-20 13:30:00,16.99,17.01,16.98,17.01,38409.0,14.1162,14.1329,14.1079,14.1329,38409.0
2020-05-20 13:40:00,17.01,17.03,17.0,17.01,49830.0,14.1329,14.1495,14.1245,14.1329,49830.0
2020-05-20 13:50:00,17.02,17.02,17.0,17.01,50463.0,14.1412,14.1412,14.1245,14.1329,50463.0
2020-05-20 14:00:00,17.0,17.03,16.98,17.0,178659.0,14.1245,14.1495,14.1079,14.1245,178659.0
2020-05-20 14:10:00,17.0,17.01,16.97,16.99,103422.0,14.1245,14.1329,14.0996,14.1162,103422.0
2020-05-20 14:20:00,16.98,17.01,16.98,17.0,107760.0,14.1079,14.1329,14.1079,14.1245,107760.0
2020-05-20 14:30:00,16.99,17.03,16.99,17.01,66573.0,14.1162,14.1495,14.1162,14.1329,66573.0
2020-05-20 14:40:00,17.01,17.03,17.01,17.03,50628.0,14.1329,14.1495,14.1329,14.1495,50628.0
2020-05-20 14:50:00,17.03,17.06,17.02,17.04,94752.0,14.1495,14.1744,14.1412,14.1578,94752.0
2020-05-20 15:00:00,17.03,17.04,17.01,17.01,103695.0,14.1495,14.1578,14.1329,14.1329,103695.0
2020-05-20 15:10:00,17.02,17.02,16.98,17.0,91407.0,14.1412,14.1412,14.1079,14.1245,91407.0
2020-05-20 15:20:00,17.01,17.04,17.01,17.04,173811.0,14.1329,14.1578,14.1329,14.1578,173811.0
2020-05-20 15:30:00,17.03,17.04,17.02,17.04,70290.0,14.1495,14.1578,14.1412,14.1578,70290.0
2020-05-20 15:40:00,17.04,17.05,17.0,17.0,96669.0,14.1578,14.1661,14.1245,14.1245,96669.0
2020-05-20 15:50:00,17.0,17.04,16.99,17.03,156801.0,14.1245,14.1578,14.1162,14.1495,156801.0
2020-05-21 09:30:00,16.99,17.03,16.97,17.02,126729.0,14.1162,14.1495,14.0996,14.1412,126729.0
2020-05-21 09:40:00,17.02,17.04,17.0,17.02,56538.0,14.1412,14.1578,14.1245,14.1412,56538.0
2020-05-21 09:50:00,17.02,17.03,16.98,17.01,94620.0,14.1412,14.1495,14.1079,14.1329,94620.0
2020-05-21 10:00:00,17.01,17.03,16.99,17.01,111180.0,14.1329,14.1495,14.1162,14.1329,111180.0
2020-05-21 10:10:00,17.01,17.04,17.01,17.02,64368.0,14.1329,14.1578,14.1329,14.1412,64368.0
2020-05-21 10:20:00,17.03,17.04,17.01,17.01,58863.0,14.1495,14.1578,14.1329,14.1329,58863.0
2020-05-21 10:30:00,17.01,17.01,16.94,16.94,85491.0,14.1329,14.1329,14.0747,14.0747,85491.0
2020-05-21 10:40:00,16.94,16.98,16.94,16.96,104574.0,14.0747,14.1079,14.0747,14.0913,104574.0
2020-05-21 10:50:00,16.96,16.97,16.95,16.95,80064.0,14.0913,14.0996,14.083,14.083,80064.0
2020-05-21 11:00:00,16.95,16.95,16.88,16.9,86883.0,14.083,14.083,14.0248,14.0415,86883.0
2020-05-21 11:10:00,16.9,16.9,16.84,16.84,100458.0,14.0415,14.0415,13.9916,13.9916,100458.0
2020-05-21 11:20:00,16.85,16.86,16.83,16.85,138246.0,13.9999,14.0082,13.9833,13.9999,138246.0
2020-05-21 11:30:00,16.85,16.89,16.85,16.89,62124.0,13.9999,14.0331,13.9999,14.0331,62124.0
2020-05-21 11:40:00,16.89,16.91,16.89,16.89,70083.0,14.0331,14.0498,14.0331,14.0331,70083.0
2020-05-21 11:50:00,16.89,16.9,16.87,16.88,47259.0,14.0331,14.0415,14.0165,14.0248,47259.0
2020-05-21 12:00:00,16.88,16.93,16.88,16.91,75195.0,14.0248,14.0664,14.0248,14.0498,75195.0
2020-05-21 12:10:00,16.91,16.91,16.89,16.9,167463.0,14.0498,14.0498,14.0331,14.0415,167463.0
2020-05-21 12:20:00,16.9,16.92,16.89,16.89,90540.0,14.0415,14.0581,14.0331,14.0331,90540.0
2020-05-21 12:30:00,16.89,16.89,16.85,16.85,69567.0,14.0331,14.0331,13.9999,13.9999,69567.0
2020-05-21 12:40:00,16.85,16.9,16.85,16.89,72597.0,13.9999,14.0415,13.9999,14.0331,72597.0
2020-05-21 12:50:00,16.89,16.9,16.86,16.87,65091.0,14.0331,14.0415,14.0082,14.0165,65091.0
2020-05-21 13:00:00,16.88,16.92,16.86,16.89,112170.0,14.0248,14.0581,14.0082,14.0331,112170.0
2020-05-21 13:10:00,16.9,16.92,16.9,16.91,89709.0,14.0415,14.0581,14.0415,14.0498,89709.0
2020-05-21 13:20:00,16.9,16.91,16.89,16.9,88542.0,14.0415,14.0498,14.0331,14.0415,88542.0
2020-05-21 13:30:00,16.9,16.91,16.88,16.89,99150.0,14.0415,14.0498,14.0248,14.0331,99150.0
2020-05-21 13:40:00,16.89,16.9,16.88,16.9,33408.0,14.0331,14.0415,14.0248,14.0415,33408.0
2020-05-21 13:50:00,16.9,16.91,16.89,16.89,42711.0,14.0415,14.0498,14.0331,14.0331,42711.0
2020-05-21 14:00:00,16.89,16.92,16.89,16.91,63666.0,14.0331,14.0581,14.0331,14.0498,63666.0
2020-05-21 14:10:00,16.92,16.92,16.91,16.92,30054.0,14.0581,14.0581,14.0498,14.0581,30054.0
2020-05-21 14:20:00,16.92,16.93,16.92,16.92,37491.0,14.0581,14.0664,14.0581,14.0581,37491.0
2020-05-21 14:30:00,16.92,16.93,16.87,16.88,59793.0,14.0581,14.0664,14.0165,14.0248,59793.0
2020-05-21 14:40:00,16.88,16.89,16.86,16.86,81792.0,14.0248,14.0331,14.0082,14.0082,81792.0
2020-05-21 14:50:00,16.87,16.88,16.85,16.88,98364.0,14.0165,14.0248,13.9999,14.0248,98364.0
2020-05-21 15:00:00,16.87,16.91,16.87,16.9,158667.0,14.0165,14.0498,14.0165,14.0415,158667.0
2020-05-21 15:10:00,16.89,16.92,16.88,16.92,119181.0,14.0331,14.0581,14.0248,14.0581,119181.0
2020-05-21 15:20:00,16.92,16.92,16.9,16.9,99294.0,14.0581,14.0581,14.0415,14.0415,99294.0
2020-05-21 15:30:00,16.91,16.91,16.87,16.89,354732.0,14.0498,14.0498,14.0165,14.0331,354732.0
2020-05-21 15:40:00,16.89,16.91,16.87,16.89,90405.0,14.0331,14.0498,14.0165,14.0331,90405.0
2020-05-21 15:50:00,16.9,16.9,16.86,16.88,138756.0,14.0415,14.0415,14.0082,14.0248,138756.0
2020-05-22 09:30:00,16.88,16.88,16.8,16.81,201018.0,14.0248,14.0248,13.9584,13.9667,201018.0
2020-05-22 09:40:00,16.82,16.83,16.78,16.8,89757.0,13.975,13.9833,13.9418,13.9584,89757.0
2020-05-22 09:50:00,16.81,16.82,16.78,16.8,76332.0,13.9667,13.975,13.9418,13.9584,76332.0
2020-05-22 10:00:00,16.79,16.81,16.77,16.79,107739.0,13.9501,13.9667,13.9334,13.9501,107739.0
2020-05-22 10:10:00,16.79,16.81,16.77,16.79,73377.0,13.9501,13.9667,13.9334,13.9501,73377.0
2020-05-22 10:20:00,16.79,16.83,16.79,16.83,63702.0,13.9501,13.9833,13.9501,13.9833,63702.0
2020-05-22 10:30:00,16.83,16.85,16.82,16.84,53112.0,13.9833,13.9999,13.975,13.9916,53112.0
2020-05-22 10:40:00,16.85,16.85,16.81,16.81,53310.0,13.9999,13.9999,13.9667,13.9667,53310.0
2020-05-22 10:50:00,16.8,16.82,16.78,16.79,96591.0,13.9584,13.975,13.9418,13.9501,96591.0
2020-05-22 11:00:00,16.79,16.81,16.78,16.8,67260.0,13.9501,13.9667,13.9418,13.9584,67260.0
2020-05-22 11:10:00,16.8,16.81,16.79,16.81,70068.0,13.9584,13.9667,13.9501,13.9667,70068.0
2020-05-22 11:20:00,16.81,16.81,16.78,16.81,52860.0,13.9667,13.9667,13.9418,13.9667,52860.0
2020-05-22 11:30:00,16.8,16.82,16.79,16.82,27183.0,13.9584,13.975,13.9501,13.975,27183.0
2020-05-22 11:40:00,16.82,16.82,16.8,16.81,53751.0,13.975,13.975,13.9584,13.9667,53751.0
2020-05-22 11:50:00,16.81,16.82,16.8,16.8,42141.0,13.9667,13.975,13.9584,13.9584,42141.0
2020-05-22 12:00:00,16.81,16.82,16.81,16.81,72291.0,13.9667,13.975,13.9667,13.9667,72291.0
2020-05-22 12:10:00,16.81,16.81,16.79,16.8,36468.0,13.9667,13.9667,13.9501,13.9584,36468.0
2020-05-22 12:20:00,16.8,16.81,16.8,16.81,33402.0,13.9584,13.9667,13.9584,13.9667,33402.0
2020-05-22 12:30:00,16.81,16.85,16.81,16.84,83259.0,13.9667,13.9999,13.9667,13.9916,83259.0
2020-05-22 12:40:00,16.83,16.84,16.83,16.83,31068.0,13.9833,13.9916,13.9833,13.9833,31068.0
2020-05-22 12:50:00,16.83,16.84,16.83,16.84,82329.0,13.9833,13.9916,13.9833,13.9916,82329.0
2020-05-22 13:00:00,16.84,16.84,16.83,16.83,75462.0,13.9916,13.9916,13.9833,13.9833,75462.0
2020-05-22 13:10:00,16.83,16.83,16.83,16.83,50103.0,13.9833,13.9833,13.9833,13.9833,50103.0
2020-05-22 13:20:00,16.83,16.85,16.83,16.84,73095.0,13.9833,13.9999,13.9833,13.9916,73095.0
2020-05-22 13:30:00,16.84,16.84,16.83,16.84,29190.0,13.9916,13.9916,13.9833,13.9916,29190.0
2020-05-22 13:40:00,16.84,16.84,16.83,16.84,51234.0,13.9916,13.9916,13.9833,13.9916,51234.0
2020-05-22 13:50:00,16.84,16.85,16.83,16.85,39570.0,13.9916,13.9999,13.9833,13.9999,39570.0
2020-05-22 14:00:00,16.85,16.87,16.85,16.87,47874.0,13.9999,14.0165,13.9999,14.0165,47874.0
2020-05-22 14:10:00,16.87,16.88,16.87,16.87,44340.0,14.0165,14.0248,14.0165,14.0165,44340.0
2020-05-22 14:20:00,16.87,16.87,16.86,16.86,38562.0,14.0165,14.0165,14.0082,14.0082,38562.0
2020-05-22 14:30:00,16.87,16.88,16.86,16.88,17664.0,14.0165,14.0248,14.0082,14.0248,17664.0
2020-05-22 14:40:00,16.88,16.88,16.85,16.86,68871.0,14.0248,14.0248,13.9999,14.0082,68871.0
2020-05-22 14:50:00,16.86,16.87,16.85,16.86,39879.0,14.0082,14.0165,13.9999,14.0082,39879.0
2020-05-22 15:00:00,16.86,16.88,16.86,16.88,272421.0,14.0082,14.0248,14.0082,14.0248,272421.0
2020-05-22 15:10:00,16.88,16.88,16.87,16.87,53787.0,14.0248,14.0248,14.0165,14.0165,53787.0
2020-05-22 15:20:00,16.86,16.87,16.83,16.85,123234.0,14.0082,14.0165,13.9833,13.9999,123234.0
2020-05-22 15:30:00,16.85,16.87,16.84,16.86,152676.0,13.9999,14.0165,13.9916,14.0082,152676.0
2020-05-22 15:40:00,16.86,16.89,16.85,16.89,66105.0,14.0082,14.0331,13.9999,14.0331,66105.0
2020-05-22 15:50:00,16.89,16.91,16.88,16.9,173901.0,14.0331,14.0498,14.0248,14.0415,173901.0
2020-05-26 09:30:00,17.29,17.29,17.25,17.26,271458.0,14.3655,14.3655,14.3323,14.3406,271458.0
2020-05-26 09:40:00,17.26,17.3,17.26,17.29,201546.0,14.3406,14.3738,14.3406,14.3655,201546.0
2020-05-26 09:50:00,17.29,17.3,17.25,17.25,98988.0,14.3655,14.3738,14.3323,14.3323,98988.0
2020-05-26 10:00:00,17.24,17.26,17.21,17.22,180414.0,14.3239,14.3406,14.299,14.3073,180414.0
2020-05-26 10:10:00,17.22,17.24,17.22,17.24,82782.0,14.3073,14.3239,14.3073,14.3239,82782.0
2020-05-26 10:20:00,17.24,17.27,17.23,17.27,87864.0,14.3239,14.3489,14.3156,14.3489,87864.0
2020-05-26 10:30:00,17.27,17.29,17.26,17.27,160398.0,14.3489,14.3655,14.3406,14.3489,160398.0
2020-05-26 10:40:00,17.28,17.29,17.27,17.27,97245.0,14.3572,14.3655,14.3489,14.3489,97245.0
2020-05-26 10:50:00,17.28,17.3,17.28,17.29,95142.0,14.3572,14.3738,14.3572,14.3655,95142.0
2020-05-26 11:00:00,17.29,17.32,17.29,17.31,93147.0,14.3655,14.3904,14.3655,14.3821,93147.0
2020-05-26 11:10:00,17.31,17.32,17.3,17.32,101442.0,14.3821,14.3904,14.3738,14.3904,101442.0
2020-05-26 11:20:00,17.32,17.32,17.27,17.29,176352.0,14.3904,14.3904,14.3489,14.3655,176352.0
2020-05-26 11:30:00,17.29,17.3,17.28,17.29,169113.0,14.3655,14.3738,14.3572,14.3655,169113.0
2020-05-26 11:40:00,17.29,17.29,17.26,17.27,188550.0,14.3655,14.3655,14.3406,14.3489,188550.0
2020-05-26 11:50:00,17.27,17.28,17.25,17.26,89568.0,14.3489,14.3572,14.3323,14.3406,89568.0
2020-05-26 12:00:00,17.27,17.27,17.26,17.27,31629.0,14.3489,14.3489,14.3406,14.3489,31629.0
2020-05-26 12:10:00,17.27,17.28,17.26,17.26,63591.0,14.3489,14.3572,14.3406,14.3406,63591.0
2020-05-26 12:20:00,17.26,17.27,17.25,17.26,81507.0,14.3406,14.3489,14.3323,14.3406,81507.0
2020-05-26 12:30:00,17.26,17.28,17.26,17.28,64998.0,14.3406,14.3572,14.3406,14.3572,64998.0
2020-05-26 12:40:00,17.28,17.29,17.28,17.29,52527.0,14.3572,14.3655,14.3572,14.3655,52527.0
2020-05-26 12:50:00,17.29,17.31,17.29,17.3,246240.0,14.3655,14.3821,14.3655,14.3738,246240.0
2020-05-26 13:00:00,17.31,17.31,17.3,17.31,81315.0,14.3821,14.3821,14.3738,14.3821,81315.0
2020-05-26 13:10:00,17.3,17.31,17.3,17.3,162510.0,14.3738,14.3821,14.3738,14.3738,162510.0
2020-05-26 13:20:00,17.29,17.31,17.29,17.3,55002.0,14.3655,14.3821,14.3655,14.3738,55002.0
2020-05-26 13:30:00,17.3,17.3,17.29,17.3,146799.0,14.3738,14.3738,14.3655,14.3738,146799.0
2020-05-26 13:40:00,17.29,17.3,17.28,17.29,64794.0,14.3655,14.3738,14.3572,14.3655,64794.0
2020-05-26 13:50:00,17.29,17.3,17.29,17.29,48513.0,14.3655,14.3738,14.3655,14.3655,48513.0
2020-05-26 14:00:00,17.29,17.31,17.29,17.3,52698.0,14.3655,14.3821,14.3655,14.3738,52698.0
2020-05-26 14:10:00,17.3,17.31,17.3,17.31,73551.0,14.3738,14.3821,14.3738,14.3821,73551.0
2020-05-26 14:20:00,17.31,17.33,17.31,17.32,70941.0,14.3821,14.3987,14.3821,14.3904,70941.0
2020-05-26 14:30:00,17.32,17.32,17.3,17.31,73893.0,14.3904,14.3904,14.3738,14.3821,73893.0
2020-05-26 14:40:00,17.31,17.31,17.29,17.3,57669.0,14.3821,14.3821,14.3655,14.3738,57669.0
2020-05-26 14:50:00,17.3,17.32,17.3,17.31,68919.0,14.3738,14.3904,14.3738,14.3821,68919.0
2020-05-26 15:00:00,17.31,17.32,17.29,17.31,72771.0,14.3821,14.3904,14.3655,14.3821,72771.0
2020-05-26 15:10:00,17.31,17.32,17.29,17.3,73713.0,14.3821,14.3904,14.3655,14.3738,73713.0
2020-05-26 15:20:00,17.31,17.33,17.3,17.32,100761.0,14.3821,14.3987,14.3738,14.3904,100761.0
2020-05-26 15:30:00,17.32,17.32,17.25,17.26,214770.0,14.3904,14.3904,14.3323,14.3406,214770.0
2020-05-26 15:40:00,17.26,17.26,17.2,17.21,116931.0,14.3406,14.3406,14.2907,14.299,116931.0
2020-05-26 15:50:00,17.2,17.23,17.17,17.19,343251.0,14.2907,14.3156,14.2658,14.2824,343251.0
2020-05-27 09:30:00,17.42,17.46,17.38,17.46,234717.0,14.4735,14.5067,14.4403,14.5067,234717.0
2020-05-27 09:40:00,17.45,17.46,17.43,17.44,243342.0,14.4984,14.5067,14.4818,14.4901,243342.0
2020-05-27 09:50:00,17.45,17.45,17.37,17.38,135666.0,14.4984,14.4984,14.432,14.4403,135666.0
2020-05-27 10:00:00,17.38,17.39,17.35,17.37,183093.0,14.4403,14.4486,14.4153,14.432,183093.0
2020-05-27 10:10:00,17.37,17.41,17.37,17.4,66048.0,14.432,14.4652,14.432,14.4569,66048.0
2020-05-27 10:20:00,17.4,17.4,17.35,17.36,93891.0,14.4569,14.4569,14.4153,14.4237,93891.0
2020-05-27 10:30:00,17.36,17.36,17.31,17.32,135684.0,14.4237,14.4237,14.3821,14.3904,135684.0
2020-05-27 10:40:00,17.32,17.32,17.26,17.26,99075.0,14.3904,14.3904,14.3406,14.3406,99075.0
2020-05-27 10:50:00,17.26,17.31,17.25,17.3,83022.0,14.3406,14.3821,14.3323,14.3738,83022.0
2020-05-27 11:00:00,17.31,17.35,17.29,17.34,57075.0,14.3821,14.4153,14.3655,14.407,57075.0
2020-05-27 11:10:00,17.33,17.36,17.32,17.35,43878.0,14.3987,14.4237,14.3904,14.4153,43878.0
2020-05-27 11:20:00,17.35,17.36,17.33,17.36,151998.0,14.4153,14.4237,14.3987,14.4237,151998.0
2020-05-27 11:30:00,17.37,17.38,17.29,17.32,132486.0,14.432,14.4403,14.3655,14.3904,132486.0
2020-05-27 11:40:00,17.33,17.37,17.31,17.37,110127.0,14.3987,14.432,14.3821,14.432,110127.0
2020-05-27 11:50:00,17.37,17.38,17.35,17.38,63483.0,14.432,14.4403,14.4153,14.4403,63483.0
2020-05-27 12:00:00,17.38,17.4,17.37,17.39,195639.0,14.4403,14.4569,14.432,14.4486,195639.0
2020-05-27 12:10:00,17.4,17.4,17.38,17.39,89187.0,14.4569,14.4569,14.4403,14.4486,89187.0
2020-05-27 12:20:00,17.39,17.4,17.37,17.38,156483.0,14.4486,14.4569,14.432,14.4403,156483.0
2020-05-27 12:30:00,17.38,17.39,17.37,17.39,59562.0,14.4403,14.4486,14.432,14.4486,59562.0
2020-05-27 12:40:00,17.38,17.41,17.38,17.4,168810.0,14.4403,14.4652,14.4403,14.4569,168810.0
2020-05-27 12:50:00,17.4,17.4,17.39,17.39,36510.0,14.4569,14.4569,14.4486,14.4486,36510.0
2020-05-27 13:00:00,17.39,17.41,17.35,17.4,139071.0,14.4486,14.4652,14.4153,14.4569,139071.0
2020-05-27 13:10:00,17.39,17.4,17.38,17.39,55590.0,14.4486,14.4569,14.4403,14.4486,55590.0
2020-05-27 13:20:00,17.39,17.4,17.38,17.39,33384.0,14.4486,14.4569,14.4403,14.4486,33384.0
2020-05-27 13:30:00,17.39,17.4,17.36,17.4,43437.0,14.4486,14.4569,14.4237,14.4569,43437.0
2020-05-27 13:40:00,17.4,17.4,17.38,17.39,56898.0,14.4569,14.4569,14.4403,14.4486,56898.0
2020-05-27 13:50:00,17.39,17.41,17.38,17.4,117603.0,14.4486,14.4652,14.4403,14.4569,117603.0
2020-05-27 14:00:00,17.41,17.44,17.41,17.44,120258.0,14.4652,14.4901,14.4652,14.4901,120258.0
2020-05-27 14:10:00,17.44,17.46,17.44,17.45,77427.0,14.4901,14.5067,14.4901,14.4984,77427.0
2020-05-27 14:20:00,17.45,17.45,17.43,17.44,70578.0,14.4984,14.4984,14.4818,14.4901,70578.0
2020-05-27 14:30:00,17.44,17.44,17.43,17.43,53010.0,14.4901,14.4901,14.4818,14.4818,53010.0
2020-05-27 14:40:00,17.43,17.44,17.41,17.43,108699.0,14.4818,14.4901,14.4652,14.4818,108699.0
2020-05-27 14:50:00,17.43,17.45,17.42,17.45,68577.0,14.4818,14.4984,14.4735,14.4984,68577.0
2020-05-27 15:00:00,17.45,17.45,17.43,17.44,56535.0,14.4984,14.4984,14.4818,14.4901,56535.0
2020-05-27 15:10:00,17.44,17.46,17.44,17.46,71508.0,14.4901,14.5067,14.4901,14.5067,71508.0
2020-05-27 15:20:00,17.46,17.47,17.45,17.47,252309.0,14.5067,14.515,14.4984,14.515,252309.0
2020-05-27 15:30:00,17.47,17.49,17.45,17.48,155850.0,14.515,14.5317,14.4984,14.5234,155850.0
2020-05-27 15:40:00,17.48,17.52,17.48,17.52,262068.0,14.5234,14.5566,14.5234,14.5566,262068.0
2020-05-27 15:50:00,17.53,17.57,17.53,17.57,240522.0,14.5649,14.5981,14.5649,14.5981,240522.0
2020-05-28 09:30:00,17.69,17.71,17.55,17.55,270144.0,14.6978,14.7145,14.5815,14.5815,270144.0
2020-05-28 09:40:00,17.55,17.58,17.53,17.54,120270.0,14.5815,14.6064,14.5649,14.5732,120270.0
2020-05-28 09:50:00,17.54,17.59,17.53,17.59,119487.0,14.5732,14.6147,14.5649,14.6147,119487.0
2020-05-28 10:00:00,17.58,17.62,17.57,17.61,87522.0,14.6064,14.6397,14.5981,14.6314,87522.0
2020-05-28 10:10:00,17.6,17.63,17.56,17.57,187101.0,14.6231,14.648,14.5898,14.5981,187101.0
2020-05-28 10:20:00,17.56,17.6,17.56,17.59,77274.0,14.5898,14.6231,14.5898,14.6147,77274.0
2020-05-28 10:30:00,17.59,17.6,17.58,17.59,75915.0,14.6147,14.6231,14.6064,14.6147,75915.0
2020-05-28 10:40:00,17.6,17.63,17.6,17.62,79344.0,14.6231,14.648,14.6231,14.6397,79344.0
2020-05-28 10:50:00,17.62,17.64,17.61,17.63,108768.0,14.6397,14.6563,14.6314,14.648,108768.0
2020-05-28 11:00:00,17.63,17.64,17.61,17.61,78252.0,14.648,14.6563,14.6314,14.6314,78252.0
2020-05-28 11:10:00,17.6,17.63,17.6,17.63,82512.0,14.6231,14.648,14.6231,14.648,82512.0
2020-05-28 11:20:00,17.63,17.64,17.61,17.64,86292.0,14.648,14.6563,14.6314,14.6563,86292.0
2020-05-28 11:30:00,17.64,17.65,17.62,17.62,93762.0,14.6563,14.6646,14.6397,14.6397,93762.0
2020-05-28 11:40:00,17.62,17.63,17.61,17.63,43095.0,14.6397,14.648,14.6314,14.648,43095.0
2020-05-28 11:50:00,17.63,17.65,17.62,17.64,70677.0,14.648,14.6646,14.6397,14.6563,70677.0
2020-05-28 12:00:00,17.64,17.66,17.63,17.65,68514.0,14.6563,14.6729,14.648,14.6646,68514.0
2020-05-28 12:10:00,17.65,17.66,17.65,17.65,44661.0,14.6646,14.6729,14.6646,14.6646,44661.0
2020-05-28 12:20:00,17.64,17.65,17.63,17.64,53517.0,14.6563,14.6646,14.648,14.6563,53517.0
2020-05-28 12:30:00,17.64,17.67,17.63,17.67,107637.0,14.6563,14.6812,14.648,14.6812,107637.0
2020-05-28 12:40:00,17.67,17.68,17.67,17.68,120558.0,14.6812,14.6895,14.6812,14.6895,120558.0
2020-05-28 12:50:00,17.67,17.69,17.67,17.68,47139.0,14.6812,14.6978,14.6812,14.6895,47139.0
2020-05-28 13:00:00,17.69,17.69,17.67,17.68,53523.0,14.6978,14.6978,14.6812,14.6895,53523.0
2020-05-28 13:10:00,17.67,17.68,17.66,17.67,454002.0,14.6812,14.6895,14.6729,14.6812,454002.0
2020-05-28 13:20:00,17.67,17.69,17.66,17.69,45927.0,14.6812,14.6978,14.6729,14.6978,45927.0
2020-05-28 13:30:00,17.68,17.69,17.67,17.68,26949.0,14.6895,14.6978,14.6812,14.6895,26949.0
2020-05-28 13:40:00,17.68,17.69,17.67,17.68,55872.0,14.6895,14.6978,14.6812,14.6895,55872.0
2020-05-28 13:50:00,17.67,17.7,17.66,17.69,53136.0,14.6812,14.7061,14.6729,14.6978,53136.0
2020-05-28 14:00:00,17.69,17.69,17.67,17.67,97095.0,14.6978,14.6978,14.6812,14.6812,97095.0
2020-05-28 14:10:00,17.67,17.69,17.67,17.68,68379.0,14.6812,14.6978,14.6812,14.6895,68379.0
2020-05-28 14:20:00,17.68,17.69,17.66,17.66,44430.0,14.6895,14.6978,14.6729,14.6729,44430.0
2020-05-28 14:30:00,17.66,17.68,17.66,17.66,80856.0,14.6729,14.6895,14.6729,14.6729,80856.0
2020-05-28 14:40:00,17.66,17.66,17.63,17.64,46164.0,14.6729,14.6729,14.648,14.6563,46164.0
2020-05-28 14:50:00,17.65,17.65,17.62,17.65,29475.0,14.6646,14.6646,14.6397,14.6646,29475.0
2020-05-28 15:00:00,17.65,17.66,17.65,17.65,59688.0,14.6646,14.6729,14.6646,14.6646,59688.0
2020-05-28 15:10:00,17.64,17.68,17.6,17.6,83634.0,14.6563,14.6895,14.6231,14.6231,83634.0
2020-05-28 15:20:00,17.6,17.62,17.57,17.57,88902.0,14.6231,14.6397,14.5981,14.5981,88902.0
2020-05-28 15:30:00,17.57,17.58,17.53,17.55,118713.0,14.5981,14.6064,14.5649,14.5815,118713.0
2020-05-28 15:40:00,17.55,17.55,17.47,17.47,137802.0,14.5815,14.5815,14.515,14.515,137802.0
2020-05-28 15:50:00,17.47,17.51,17.44,17.48,379266.0,14.515,14.5483,14.4901,14.5234,379266.0
2020-05-29 09:30:00,17.45,17.45,17.38,17.4,127032.0,14.4984,14.4984,14.4403,14.4569,127032.0
2020-05-29 09:40:00,17.4,17.43,17.36,17.42,80457.0,14.4569,14.4818,14.4237,14.4735,80457.0
2020-05-29 09:50:00,17.41,17.43,17.39,17.39,112257.0,14.4652,14.4818,14.4486,14.4486,112257.0
2020-05-29 10:00:00,17.39,17.42,17.37,17.39,33168.0,14.4486,14.4735,14.432,14.4486,33168.0
2020-05-29 10:10:00,17.39,17.42,17.38,17.41,69060.0,14.4486,14.4735,14.4403,14.4652,69060.0
2020-05-29 10:20:00,17.41,17.43,17.37,17.38,92985.0,14.4652,14.4818,14.432,14.4403,92985.0
2020-05-29 10:30:00,17.39,17.41,17.37,17.37,64392.0,14.4486,14.4652,14.432,14.432,64392.0
2020-05-29 10:40:00,17.37,17.38,17.35,17.35,88626.0,14.432,14.4403,14.4153,14.4153,88626.0
2020-05-29 10:50:00,17.35,17.36,17.33,17.35,112899.0,14.4153,14.4237,14.3987,14.4153,112899.0
2020-05-29 11:00:00,17.35,17.36,17.32,17.34,71124.0,14.4153,14.4237,14.3904,14.407,71124.0
2020-05-29 11:10:00,17.34,17.39,17.34,17.37,80232.0,14.407,14.4486,14.407,14.432,80232.0
2020-05-29 11:20:00,17.37,17.39,17.36,17.37,159102.0,14.432,14.4486,14.4237,14.432,159102.0
2020-05-29 11:30:00,17.36,17.39,17.35,17.38,217455.0,14.4237,14.4486,14.4153,14.4403,217455.0
2020-05-29 11:40:00,17.38,17.39,17.36,17.39,50256.0,14.4403,14.4486,14.4237,14.4486,50256.0
2020-05-29 11:50:00,17.38,17.4,17.37,17.37,32052.0,14.4403,14.4569,14.432,14.432,32052.0
2020-05-29 12:00:00,17.37,17.38,17.35,17.36,82932.0,14.432,14.4403,14.4153,14.4237,82932.0
2020-05-29 12:10:00,17.36,17.36,17.32,17.32,96591.0,14.4237,14.4237,14.3904,14.3904,96591.0
2020-05-29 12:20:00,17.32,17.34,17.32,17.34,80769.0,14.3904,14.407,14.3904,14.407,80769.0
2020-05-29 12:30:00,17.34,17.35,17.32,17.35,61695.0,14.407,14.4153,14.3904,14.4153,61695.0
2020-05-29 12:40:00,17.35,17.35,17.32,17.32,67773.0,14.4153,14.4153,14.3904,14.3904,67773.0
2020-05-29 12:50:00,17.32,17.41,17.26,17.38,158115.0,14.3904,14.4652,14.3406,14.4403,158115.0
2020-05-29 13:00:00,17.37,17.38,17.34,17.36,78228.0,14.432,14.4403,14.407,14.4237,78228.0
2020-05-29 13:10:00,17.35,17.38,17.35,17.37,87540.0,14.4153,14.4403,14.4153,14.432,87540.0
2020-05-29 13:20:00,17.37,17.38,17.36,17.37,89001.0,14.432,14.4403,14.4237,14.432,89001.0
2020-05-29 13:30:00,17.37,17.37,17.33,17.33,265128.0,14.432,14.432,14.3987,14.3987,265128.0
2020-05-29 13:40:00,17.33,17.34,17.32,17.33,58077.0,14.3987,14.407,14.3904,14.3987,58077.0
2020-05-29 13:50:00,17.33,17.34,17.31,17.34,53922.0,14.3987,14.407,14.3821,14.407,53922.0
2020-05-29 14:00:00,17.33,17.4,17.32,17.4,145665.0,14.3987,14.4569,14.3904,14.4569,145665.0
2020-05-29 14:10:00,17.4,17.42,17.37,17.4,90507.0,14.4569,14.4735,14.432,14.4569,90507.0
2020-05-29 14:20:00,17.4,17.44,17.38,17.43,70611.0,14.4569,14.4901,14.4403,14.4818,70611.0
2020-05-29 14:30:00,17.43,17.44,17.4,17.41,72030.0,14.4818,14.4901,14.4569,14.4652,72030.0
2020-05-29 14:40:00,17.41,17.42,17.36,17.36,85851.0,14.4652,14.4735,14.4237,14.4237,85851.0
2020-05-29 14:50:00,17.36,17.48,17.27,17.48,364716.0,14.4237,14.5234,14.3489,14.5234,364716.0
2020-05-29 15:00:00,17.48,17.54,17.48,17.51,146832.0,14.5234,14.5732,14.5234,14.5483,146832.0
2020-05-29 15:10:00,17.51,17.53,17.46,17.49,292830.0,14.5483,14.5649,14.5067,14.5317,292830.0
2020-05-29 15:20:00,17.5,17.53,17.47,17.49,757113.0,14.54,14.5649,14.515,14.5317,757113.0
2020-05-29 15:30:00,17.48,17.51,17.46,17.49,336174.0,14.5234,14.5483,14.5067,14.5317,336174.0
2020-05-29 15:40:00,17.49,17.5,17.46,17.46,413442.0,14.5317,14.54,14.5067,14.5067,413442.0
2020-05-29 15:50:00,17.47,17.57,17.47,17.51,404343.0,14.515,14.5981,14.515,14.5483,404343.0
2020-06-01 09:30:00,17.44,17.48,17.39,17.41,190794.0,14.4901,14.5234,14.4486,14.4652,190794.0
2020-06-01 09:40:00,17.41,17.48,17.41,17.48,72447.0,14.4652,14.5234,14.4652,14.5234,72447.0
2020-06-01 09:50:00,17.48,17.49,17.45,17.46,44139.0,14.5234,14.5317,14.4984,14.5067,44139.0
2020-06-01 10:00:00,17.46,17.49,17.44,17.47,122316.0,14.5067,14.5317,14.4901,14.515,122316.0
2020-06-01 10:10:00,17.47,17.5,17.46,17.49,124140.0,14.515,14.54,14.5067,14.5317,124140.0
2020-06-01 10:20:00,17.49,17.52,17.48,17.5,86397.0,14.5317,14.5566,14.5234,14.54,86397.0
2020-06-01 10:30:00,17.51,17.52,17.5,17.51,47760.0,14.5483,14.5566,14.54,14.5483,47760.0
2020-06-01 10:40:00,17.51,17.52,17.5,17.5,64368.0,14.5483,14.5566,14.54,14.54,64368.0
2020-06-01 10:50:00,17.5,17.51,17.49,17.5,47223.0,14.54,14.5483,14.5317,14.54,47223.0
2020-06-01 11:00:00,17.51,17.51,17.47,17.47,56694.0,14.5483,14.5483,14.515,14.515,56694.0
2020-06-01 11:10:00,17.47,17.48,17.46,17.47,37434.0,14.515,14.5234,14.5067,14.515,37434.0
2020-06-01 11:20:00,17.48,17.49,17.46,17.47,33915.0,14.5234,14.5317,14.5067,14.515,33915.0
2020-06-01 11:30:00,17.47,17.49,17.46,17.49,60534.0,14.515,14.5317,14.5067,14.5317,60534.0
2020-06-01 11:40:00,17.49,17.5,17.49,17.5,38850.0,14.5317,14.54,14.5317,14.54,38850.0
2020-06-01 11:50:00,17.5,17.51,17.49,17.5,36285.0,14.54,14.5483,14.5317,14.54,36285.0
2020-06-01 12:00:00,17.5,17.51,17.49,17.51,34197.0,14.54,14.5483,14.5317,14.5483,34197.0
2020-06-01 12:10:00,17.51,17.52,17.5,17.52,63279.0,14.5483,14.5566,14.54,14.5566,63279.0
2020-06-01 12:20:00,17.52,17.53,17.51,17.52,98931.0,14.5566,14.5649,14.5483,14.5566,98931.0
2020-06-01 12:30:00,17.52,17.53,17.52,17.53,38511.0,14.5566,14.5649,14.5566,14.5649,38511.0
2020-06-01 12:40:00,17.53,17.53,17.52,17.53,47070.0,14.5649,14.5649,14.5566,14.5649,47070.0
2020-06-01 12:50:00,17.53,17.54,17.53,17.53,40629.0,14.5649,14.5732,14.5649,14.5649,40629.0
2020-06-01 13:00:00,17.54,17.56,17.54,17.55,60468.0,14.5732,14.5898,14.5732,14.5815,60468.0
2020-06-01 13:10:00,17.55,17.55,17.54,17.55,41211.0,14.5815,14.5815,14.5732,14.5815,41211.0
2020-06-01 13:20:00,17.55,17.56,17.55,17.55,38694.0,14.5815,14.5898,14.5815,14.5815,38694.0
2020-06-01 13:30:00,17.55,17.56,17.54,17.56,158052.0,14.5815,14.5898,14.5732,14.5898,158052.0
2020-06-01 13:40:00,17.56,17.57,17.56,17.56,60939.0,14.5898,14.5981,14.5898,14.5898,60939.0
2020-06-01 13:50:00,17.56,17.56,17.54,17.54,60735.0,14.5898,14.5898,14.5732,14.5732,60735.0
2020-06-01 14:00:00,17.55,17.55,17.54,17.54,45165.0,14.5815,14.5815,14.5732,14.5732,45165.0
2020-06-01 14:10:00,17.54,17.55,17.53,17.54,42957.0,14.5732,14.5815,14.5649,14.5732,42957.0
2020-06-01 14:20:00,17.53,17.53,17.51,17.51,33378.0,14.5649,14.5649,14.5483,14.5483,33378.0
2020-06-01 14:30:00,17.51,17.53,17.51,17.52,33210.0,14.5483,14.5649,14.5483,14.5566,33210.0
2020-06-01 14:40:00,17.52,17.53,17.52,17.53,63738.0,14.5566,14.5649,14.5566,14.5649,63738.0
2020-06-01 14:50:00,17.53,17.54,17.52,17.53,60381.0,14.5649,14.5732,14.5566,14.5649,60381.0
2020-06-01 15:00:00,17.53,17.55,17.52,17.54,136551.0,14.5649,14.5815,14.5566,14.5732,136551.0
2020-06-01 15:10:00,17.53,17.54,17.5,17.52,88128.0,14.5649,14.5732,14.54,14.5566,88128.0
2020-06-01 15:20:00,17.52,17.53,17.52,17.53,197826.0,14.5566,14.5649,14.5566,14.5649,197826.0
2020-06-01 15:30:00,17.52,17.54,17.5,17.51,153084.0,14.5566,14.5732,14.54,14.5483,153084.0
2020-06-01 15:40:00,17.51,17.52,17.49,17.5,176415.0,14.5483,14.5566,14.5317,14.54,176415.0
2020-06-01 15:50:00,17.49,17.51,17.49,17.49,167253.0,14.5317,14.5483,14.5317,14.5317,167253.0
2020-06-02 09:30:00,17.56,17.58,17.53,17.56,173631.0,14.5898,14.6064,14.5649,14.5898,173631.0
2020-06-02 09:40:00,17.56,17.58,17.53,17.57,11607360.0,14.5898,14.6064,14.5649,14.5981,11607360.0
2020-06-02 09:50:00,17.57,17.6,17.56,17.59,57390.0,14.5981,14.6231,14.5898,14.6147,57390.0
2020-06-02 10:00:00,17.6,17.6,17.58,17.59,98505.0,14.6231,14.6231,14.6064,14.6147,98505.0
2020-06-02 10:10:00,17.59,17.61,17.59,17.6,148191.0,14.6147,14.6314,14.6147,14.6231,148191.0
2020-06-02 10:20:00,17.6,17.63,17.6,17.63,62418.0,14.6231,14.648,14.6231,14.648,62418.0
2020-06-02 10:30:00,17.64,17.64,17.62,17.63,98844.0,14.6563,14.6563,14.6397,14.648,98844.0
2020-06-02 10:40:00,17.64,17.64,17.6,17.61,103449.0,14.6563,14.6563,14.6231,14.6314,103449.0
2020-06-02 10:50:00,17.6,17.63,17.59,17.62,91725.0,14.6231,14.648,14.6147,14.6397,91725.0
2020-06-02 11:00:00,17.62,17.62,17.57,17.57,195210.0,14.6397,14.6397,14.5981,14.5981,195210.0
2020-06-02 11:10:00,17.58,17.6,17.57,17.6,59721.0,14.6064,14.6231,14.5981,14.6231,59721.0
2020-06-02 11:20:00,17.6,17.61,17.6,17.6,29640.0,14.6231,14.6314,14.6231,14.6231,29640.0
2020-06-02 11:30:00,17.6,17.63,17.59,17.62,46809.0,14.6231,14.648,14.6147,14.6397,46809.0
2020-06-02 11:40:00,17.62,17.63,17.6,17.62,51318.0,14.6397,14.648,14.6231,14.6397,51318.0
2020-06-02 11:50:00,17.62,17.62,17.59,17.61,39888.0,14.6397,14.6397,14.6147,14.6314,39888.0
2020-06-02 12:00:00,17.61,17.62,17.6,17.62,74790.0,14.6314,14.6397,14.6231,14.6397,74790.0
2020-06-02 12:10:00,17.62,17.63,17.61,17.62,122697.0,14.6397,14.648,14.6314,14.6397,122697.0
2020-06-02 12:20:00,17.62,17.63,17.61,17.63,36567.0,14.6397,14.648,14.6314,14.648,36567.0
2020-06-02 12:30:00,17.63,17.63,17.62,17.63,37341.0,14.648,14.648,14.6397,14.648,37341.0
2020-06-02 12:40:00,17.63,17.63,17.62,17.63,56220.0,14.648,14.648,14.6397,14.648,56220.0
2020-06-02 12:50:00,17.63,17.63,17.61,17.62,66564.0,14.648,14.648,14.6314,14.6397,66564.0
2020-06-02 13:00:00,17.62,17.64,17.61,17.64,127962.0,14.6397,14.6563,14.6314,14.6563,127962.0
2020-06-02 13:10:00,17.64,17.65,17.63,17.65,53229.0,14.6563,14.6646,14.648,14.6646,53229.0
2020-06-02 13:20:00,17.65,17.65,17.64,17.64,79914.0,14.6646,14.6646,14.6563,14.6563,79914.0
2020-06-02 13:30:00,17.64,17.65,17.63,17.65,66297.0,14.6563,14.6646,14.648,14.6646,66297.0
2020-06-02 13:40:00,17.65,17.66,17.64,17.65,93531.0,14.6646,14.6729,14.6563,14.6646,93531.0
2020-06-02 13:50:00,17.65,17.65,17.64,17.65,135687.0,14.6646,14.6646,14.6563,14.6646,135687.0
2020-06-02 14:00:00,17.65,17.66,17.63,17.63,61953.0,14.6646,14.6729,14.648,14.648,61953.0
2020-06-02 14:10:00,17.64,17.66,17.63,17.66,21558.0,14.6563,14.6729,14.648,14.6729,21558.0
2020-06-02 14:20:00,17.66,17.66,17.63,17.63,40437.0,14.6729,14.6729,14.648,14.648,40437.0
2020-06-02 14:30:00,17.63,17.63,17.6,17.61,40593.0,14.648,14.648,14.6231,14.6314,40593.0
2020-06-02 14:40:00,17.61,17.64,17.61,17.63,34086.0,14.6314,14.6563,14.6314,14.648,34086.0
2020-06-02 14:50:00,17.64,17.65,17.63,17.65,35001.0,14.6563,14.6646,14.648,14.6646,35001.0
2020-06-02 15:00:00,17.65,17.65,17.62,17.62,52539.0,14.6646,14.6646,14.6397,14.6397,52539.0
2020-06-02 15:10:00,17.62,17.63,17.61,17.63,85650.0,14.6397,14.648,14.6314,14.648,85650.0
2020-06-02 15:20:00,17.63,17.64,17.61,17.63,60438.0,14.648,14.6563,14.6314,14.648,60438.0
2020-06-02 15:30:00,17.63,17.65,17.62,17.63,52833.0,14.648,14.6646,14.6397,14.648,52833.0
2020-06-02 15:40:00,17.64,17.68,17.63,17.68,128040.0,14.6563,14.6895,14.648,14.6895,128040.0
2020-06-02 15:50:00,17.69,17.74,17.68,17.74,350121.0,14.6978,14.7394,14.6895,14.7394,350121.0
2020-06-03 09:30:00,17.9,17.97,17.9,17.92,233919.0,14.8723,14.9305,14.8723,14.8889,233919.0
2020-06-03 09:40:00,17.92,17.95,17.92,17.93,139740.0,14.8889,14.9139,14.8889,14.8972,139740.0
2020-06-03 09:50:00,17.94,17.95,17.9,17.92,231648.0,14.9055,14.9139,14.8723,14.8889,231648.0
2020-06-03 10:00:00,17.92,17.94,17.92,17.93,77643.0,14.8889,14.9055,14.8889,14.8972,77643.0
2020-06-03 10:10:00,17.93,17.94,17.92,17.93,98847.0,14.8972,14.9055,14.8889,14.8972,98847.0
2020-06-03 10:20:00,17.93,17.96,17.93,17.96,64611.0,14.8972,14.9222,14.8972,14.9222,64611.0
2020-06-03 10:30:00,17.95,17.97,17.94,17.96,100668.0,14.9139,14.9305,14.9055,14.9222,100668.0
2020-06-03 10:40:00,17.97,17.97,17.96,17.97,99840.0,14.9305,14.9305,14.9222,14.9305,99840.0
2020-06-03 10:50:00,17.96,17.98,17.96,17.97,78810.0,14.9222,14.9388,14.9222,14.9305,78810.0
2020-06-03 11:00:00,17.97,18.02,17.97,18.02,98232.0,14.9305,14.972,14.9305,14.972,98232.0
2020-06-03 11:10:00,18.01,18.03,18.01,18.02,58932.0,14.9637,14.9803,14.9637,14.972,58932.0
2020-06-03 11:20:00,18.01,18.01,17.99,17.99,63588.0,14.9637,14.9637,14.9471,14.9471,63588.0
2020-06-03 11:30:00,18.0,18.02,17.99,18.01,48468.0,14.9554,14.972,14.9471,14.9637,48468.0
2020-06-03 11:40:00,18.01,18.02,17.99,18.01,156954.0,14.9637,14.972,14.9471,14.9637,156954.0
2020-06-03 11:50:00,18.01,18.02,18.0,18.02,449388.0,14.9637,14.972,14.9554,14.972,449388.0
2020-06-03 12:00:00,18.02,18.03,18.01,18.01,166473.0,14.972,14.9803,14.9637,14.9637,166473.0
2020-06-03 12:10:00,18.02,18.02,18.0,18.01,84138.0,14.972,14.972,14.9554,14.9637,84138.0
2020-06-03 12:20:00,18.01,18.01,17.99,18.01,35613.0,14.9637,14.9637,14.9471,14.9637,35613.0
2020-06-03 12:30:00,18.02,18.02,18.0,18.0,57069.0,14.972,14.972,14.9554,14.9554,57069.0
2020-06-03 12:40:00,18.0,18.01,17.99,17.99,59508.0,14.9554,14.9637,14.9471,14.9471,59508.0
2020-06-03 12:50:00,17.99,18.0,17.98,17.98,34371.0,14.9471,14.9554,14.9388,14.9388,34371.0
2020-06-03 13:00:00,17.98,17.99,17.98,17.98,96933.0,14.9388,14.9471,14.9388,14.9388,96933.0
2020-06-03 13:10:00,17.99,18.0,17.98,17.99,56313.0,14.9471,14.9554,14.9388,14.9471,56313.0
2020-06-03 13:20:00,17.99,18.0,17.99,18.0,37428.0,14.9471,14.9554,14.9471,14.9554,37428.0
2020-06-03 13:30:00,17.99,18.0,17.99,17.99,57378.0,14.9471,14.9554,14.9471,14.9471,57378.0
2020-06-03 13:40:00,17.99,18.0,17.99,17.99,92076.0,14.9471,14.9554,14.9471,14.9471,92076.0
2020-06-03 13:50:00,17.98,17.99,17.98,17.98,36975.0,14.9388,14.9471,14.9388,14.9388,36975.0
2020-06-03 14:00:00,17.99,18.02,17.98,18.02,86121.0,14.9471,14.972,14.9388,14.972,86121.0
2020-06-03 14:10:00,18.02,18.03,18.02,18.03,46065.0,14.972,14.9803,14.972,14.9803,46065.0
2020-06-03 14:20:00,18.03,18.04,18.03,18.04,51342.0,14.9803,14.9886,14.9803,14.9886,51342.0
2020-06-03 14:30:00,18.04,18.05,18.02,18.04,96804.0,14.9886,14.9969,14.972,14.9886,96804.0
2020-06-03 14:40:00,18.04,18.05,18.03,18.04,84501.0,14.9886,14.9969,14.9803,14.9886,84501.0
2020-06-03 14:50:00,18.04,18.05,18.03,18.04,57792.0,14.9886,14.9969,14.9803,14.9886,57792.0
2020-06-03 15:00:00,18.04,18.04,18.03,18.03,75447.0,14.9886,14.9886,14.9803,14.9803,75447.0
2020-06-03 15:10:00,18.03,18.04,18.02,18.03,127806.0,14.9803,14.9886,14.972,14.9803,127806.0
2020-06-03 15:20:00,18.03,18.05,18.02,18.05,121020.0,14.9803,14.9969,14.972,14.9969,121020.0
2020-06-03 15:30:00,18.05,18.07,18.03,18.07,110475.0,14.9969,15.0136,14.9803,15.0136,110475.0
2020-06-03 15:40:00,18.07,18.07,18.04,18.06,143808.0,15.0136,15.0136,14.9886,15.0053,143808.0
2020-06-03 15:50:00,18.06,18.07,18.01,18.03,174417.0,15.0053,15.0136,14.9637,14.9803,174417.0
2020-06-04 09:30:00,17.96,17.99,17.93,17.96,237654.0,14.9222,14.9471,14.8972,14.9222,237654.0
2020-06-04 09:40:00,17.96,17.99,17.94,17.98,107715.0,14.9222,14.9471,14.9055,14.9388,107715.0
2020-06-04 09:50:00,17.98,18.02,17.98,18.02,118581.0,14.9388,14.972,14.9388,14.972,118581.0
2020-06-04 10:00:00,18.02,18.03,18.0,18.02,92460.0,14.972,14.9803,14.9554,14.972,92460.0
2020-06-04 10:10:00,18.02,18.06,18.01,18.06,67878.0,14.972,15.0053,14.9637,15.0053,67878.0
2020-06-04 10:20:00,18.06,18.06,18.03,18.05,62157.0,15.0053,15.0053,14.9803,14.9969,62157.0
2020-06-04 10:30:00,18.06,18.09,18.06,18.08,84024.0,15.0053,15.0302,15.0053,15.0219,84024.0
2020-06-04 10:40:00,18.08,18.11,18.07,18.11,50634.0,15.0219,15.0468,15.0136,15.0468,50634.0
2020-06-04 10:50:00,18.1,18.1,18.08,18.1,42687.0,15.0385,15.0385,15.0219,15.0385,42687.0
2020-06-04 11:00:00,18.1,18.1,18.06,18.06,61368.0,15.0385,15.0385,15.0053,15.0053,61368.0
2020-06-04 11:10:00,18.06,18.06,18.02,18.03,57813.0,15.0053,15.0053,14.972,14.9803,57813.0
2020-06-04 11:20:00,18.02,18.05,18.02,18.04,107259.0,14.972,14.9969,14.972,14.9886,107259.0
2020-06-04 11:30:00,18.03,18.04,18.03,18.04,84249.0,14.9803,14.9886,14.9803,14.9886,84249.0
2020-06-04 11:40:00,18.04,18.04,18.02,18.03,61365.0,14.9886,14.9886,14.972,14.9803,61365.0
2020-06-04 11:50:00,18.03,18.05,18.02,18.04,63591.0,14.9803,14.9969,14.972,14.9886,63591.0
2020-06-04 12:00:00,18.04,18.04,18.03,18.04,121038.0,14.9886,14.9886,14.9803,14.9886,121038.0
2020-06-04 12:10:00,18.04,18.05,18.02,18.04,51765.0,14.9886,14.9969,14.972,14.9886,51765.0
2020-06-04 12:20:00,18.04,18.06,18.04,18.04,50772.0,14.9886,15.0053,14.9886,14.9886,50772.0
2020-06-04 12:30:00,18.04,18.04,18.0,18.02,51966.0,14.9886,14.9886,14.9554,14.972,51966.0
2020-06-04 12:40:00,18.02,18.03,18.0,18.0,42036.0,14.972,14.9803,14.9554,14.9554,42036.0
2020-06-04 12:50:00,18.0,18.01,18.0,18.01,28980.0,14.9554,14.9637,14.9554,14.9637,28980.0
2020-06-04 13:00:00,18.0,18.02,17.99,18.02,86064.0,14.9554,14.972,14.9471,14.972,86064.0
2020-06-04 13:10:00,18.01,18.02,18.01,18.01,34890.0,14.9637,14.972,14.9637,14.9637,34890.0
2020-06-04 13:20:00,18.01,18.01,17.99,17.99,32487.0,14.9637,14.9637,14.9471,14.9471,32487.0
2020-06-04 13:30:00,18.0,18.03,18.0,18.02,46377.0,14.9554,14.9803,14.9554,14.972,46377.0
2020-06-04 13:40:00,18.02,18.05,18.02,18.05,39093.0,14.972,14.9969,14.972,14.9969,39093.0
2020-06-04 13:50:00,18.05,18.06,18.04,18.05,38829.0,14.9969,15.0053,14.9886,14.9969,38829.0
2020-06-04 14:00:00,18.05,18.06,18.03,18.03,40788.0,14.9969,15.0053,14.9803,14.9803,40788.0
2020-06-04 14:10:00,18.04,18.05,18.03,18.05,37716.0,14.9886,14.9969,14.9803,14.9969,37716.0
2020-06-04 14:20:00,18.05,18.06,18.04,18.06,78918.0,14.9969,15.0053,14.9886,15.0053,78918.0
2020-06-04 14:30:00,18.06,18.06,18.02,18.04,53634.0,15.0053,15.0053,14.972,14.9886,53634.0
2020-06-04 14:40:00,18.04,18.06,18.03,18.06,55674.0,14.9886,15.0053,14.9803,15.0053,55674.0
2020-06-04 14:50:00,18.05,18.07,18.02,18.02,66552.0,14.9969,15.0136,14.972,14.972,66552.0
2020-06-04 15:00:00,18.02,18.03,17.99,18.0,56880.0,14.972,14.9803,14.9471,14.9554,56880.0
2020-06-04 15:10:00,18.0,18.0,17.95,17.98,120996.0,14.9554,14.9554,14.9139,14.9388,120996.0
2020-06-04 15:20:00,17.97,18.0,17.97,17.99,171498.0,14.9305,14.9554,14.9305,14.9471,171498.0
2020-06-04 15:30:00,18.0,18.04,17.99,18.02,157989.0,14.9554,14.9886,14.9471,14.972,157989.0
2020-06-04 15:40:00,18.01,18.03,18.0,18.02,86589.0,14.9637,14.9803,14.9554,14.972,86589.0
2020-06-04 15:50:00,18.03,18.09,18.0,18.09,153066.0,14.9803,15.0302,14.9554,15.0302,153066.0
2020-06-05 09:30:00,18.47,18.56,18.46,18.54,473088.0,15.3459,15.4207,15.3376,15.4041,473088.0
2020-06-05 09:40:00,18.55,18.56,18.5,18.53,283386.0,15.4124,15.4207,15.3708,15.3958,283386.0
2020-06-05 09:50:00,18.53,18.57,18.49,18.49,165834.0,15.3958,15.429,15.3625,15.3625,165834.0
2020-06-05 10:00:00,18.49,18.56,18.49,18.55,343689.0,15.3625,15.4207,15.3625,15.4124,343689.0
2020-06-05 10:10:00,18.56,18.56,18.51,18.53,126543.0,15.4207,15.4207,15.3791,15.3958,126543.0
2020-06-05 10:20:00,18.53,18.53,18.49,18.5,106005.0,15.3958,15.3958,15.3625,15.3708,106005.0
2020-06-05 10:30:00,18.5,18.52,18.49,18.51,82041.0,15.3708,15.3874,15.3625,15.3791,82041.0
2020-06-05 10:40:00,18.51,18.52,18.5,18.52,87348.0,15.3791,15.3874,15.3708,15.3874,87348.0
2020-06-05 10:50:00,18.52,18.57,18.52,18.57,165393.0,15.3874,15.429,15.3874,15.429,165393.0
2020-06-05 11:00:00,18.57,18.61,18.56,18.6,96297.0,15.429,15.4622,15.4207,15.4539,96297.0
2020-06-05 11:10:00,18.61,18.62,18.61,18.62,91683.0,15.4622,15.4705,15.4622,15.4705,91683.0
2020-06-05 11:20:00,18.62,18.68,18.62,18.68,122169.0,15.4705,15.5204,15.4705,15.5204,122169.0
2020-06-05 11:30:00,18.68,18.72,18.65,18.66,168087.0,15.5204,15.5536,15.4955,15.5038,168087.0
2020-06-05 11:40:00,18.66,18.66,18.64,18.66,70032.0,15.5038,15.5038,15.4871,15.5038,70032.0
2020-06-05 11:50:00,18.66,18.68,18.65,18.65,131268.0,15.5038,15.5204,15.4955,15.4955,131268.0
2020-06-05 12:00:00,18.66,18.66,18.64,18.65,118551.0,15.5038,15.5038,15.4871,15.4955,118551.0
2020-06-05 12:10:00,18.65,18.65,18.58,18.59,90954.0,15.4955,15.4955,15.4373,15.4456,90954.0
2020-06-05 12:20:00,18.59,18.62,18.59,18.62,93798.0,15.4456,15.4705,15.4456,15.4705,93798.0
2020-06-05 12:30:00,18.62,18.65,18.62,18.65,108876.0,15.4705,15.4955,15.4705,15.4955,108876.0
2020-06-05 12:40:00,18.65,18.65,18.63,18.64,99348.0,15.4955,15.4955,15.4788,15.4871,99348.0
2020-06-05 12:50:00,18.63,18.63,18.62,18.63,428856.0,15.4788,15.4788,15.4705,15.4788,428856.0
2020-06-05 13:00:00,18.63,18.64,18.61,18.63,85116.0,15.4788,15.4871,15.4622,15.4788,85116.0
2020-06-05 13:10:00,18.63,18.63,18.62,18.63,59289.0,15.4788,15.4788,15.4705,15.4788,59289.0
2020-06-05 13:20:00,18.63,18.65,18.63,18.65,68091.0,15.4788,15.4955,15.4788,15.4955,68091.0
2020-06-05 13:30:00,18.65,18.65,18.62,18.62,101067.0,15.4955,15.4955,15.4705,15.4705,101067.0
2020-06-05 13:40:00,18.62,18.63,18.61,18.61,72300.0,15.4705,15.4788,15.4622,15.4622,72300.0
2020-06-05 13:50:00,18.61,18.62,18.61,18.62,43137.0,15.4622,15.4705,15.4622,15.4705,43137.0
2020-06-05 14:00:00,18.62,18.66,18.62,18.63,103713.0,15.4705,15.5038,15.4705,15.4788,103713.0
2020-06-05 14:10:00,18.63,18.64,18.62,18.63,114765.0,15.4788,15.4871,15.4705,15.4788,114765.0
2020-06-05 14:20:00,18.63,18.65,18.62,18.64,66087.0,15.4788,15.4955,15.4705,15.4871,66087.0
2020-06-05 14:30:00,18.64,18.65,18.59,18.64,218898.0,15.4871,15.4955,15.4456,15.4871,218898.0
2020-06-05 14:40:00,18.64,18.66,18.62,18.63,74310.0,15.4871,15.5038,15.4705,15.4788,74310.0
2020-06-05 14:50:00,18.63,18.64,18.59,18.59,87768.0,15.4788,15.4871,15.4456,15.4456,87768.0
2020-06-05 15:00:00,18.6,18.6,18.56,18.57,130368.0,15.4539,15.4539,15.4207,15.429,130368.0
2020-06-05 15:10:00,18.57,18.58,18.54,18.57,353319.0,15.429,15.4373,15.4041,15.429,353319.0
2020-06-05 15:20:00,18.57,18.61,18.56,18.61,91488.0,15.429,15.4622,15.4207,15.4622,91488.0
2020-06-05 15:30:00,18.61,18.61,18.56,18.57,162357.0,15.4622,15.4622,15.4207,15.429,162357.0
2020-06-05 15:40:00,18.57,18.57,18.51,18.53,207621.0,15.429,15.429,15.3791,15.3958,207621.0
2020-06-05 15:50:00,18.53,18.57,18.51,18.57,261414.0,15.3958,15.429,15.3791,15.429,261414.0
2020-06-08 09:30:00,18.65,18.71,18.63,18.68,545085.0,15.4955,15.5453,15.4788,15.5204,545085.0
2020-06-08 09:40:00,18.68,18.73,18.65,18.71,218067.0,15.5204,15.5619,15.4955,15.5453,218067.0
2020-06-08 09:50:00,18.71,18.73,18.69,18.73,86160.0,15.5453,15.5619,15.5287,15.5619,86160.0
2020-06-08 10:00:00,18.74,18.74,18.68,18.69,91710.0,15.5702,15.5702,15.5204,15.5287,91710.0
2020-06-08 10:10:00,18.68,18.7,18.65,18.65,75222.0,15.5204,15.537,15.4955,15.4955,75222.0
2020-06-08 10:20:00,18.65,18.67,18.61,18.62,124152.0,15.4955,15.5121,15.4622,15.4705,124152.0
2020-06-08 10:30:00,18.63,18.63,18.6,18.61,103863.0,15.4788,15.4788,15.4539,15.4622,103863.0
2020-06-08 10:40:00,18.61,18.67,18.61,18.67,57609.0,15.4622,15.5121,15.4622,15.5121,57609.0
2020-06-08 10:50:00,18.67,18.68,18.66,18.67,67200.0,15.5121,15.5204,15.5038,15.5121,67200.0
2020-06-08 11:00:00,18.68,18.69,18.67,18.69,46677.0,15.5204,15.5287,15.5121,15.5287,46677.0
2020-06-08 11:10:00,18.69,18.71,18.69,18.71,89667.0,15.5287,15.5453,15.5287,15.5453,89667.0
2020-06-08 11:20:00,18.71,18.71,18.69,18.71,86109.0,15.5453,15.5453,15.5287,15.5453,86109.0
2020-06-08 11:30:00,18.71,18.71,18.69,18.69,37506.0,15.5453,15.5453,15.5287,15.5287,37506.0
2020-06-08 11:40:00,18.69,18.71,18.68,18.71,74595.0,15.5287,15.5453,15.5204,15.5453,74595.0
2020-06-08 11:50:00,18.71,18.72,18.7,18.7,575979.0,15.5453,15.5536,15.537,15.537,575979.0
2020-06-08 12:00:00,18.71,18.71,18.69,18.7,188346.0,15.5453,15.5453,15.5287,15.537,188346.0
2020-06-08 12:10:00,18.7,18.71,18.67,18.68,69285.0,15.537,15.5453,15.5121,15.5204,69285.0
2020-06-08 12:20:00,18.68,18.7,18.68,18.68,35910.0,15.5204,15.537,15.5204,15.5204,35910.0
2020-06-08 12:30:00,18.68,18.69,18.68,18.69,35256.0,15.5204,15.5287,15.5204,15.5287,35256.0
2020-06-08 12:40:00,18.69,18.7,18.69,18.69,36942.0,15.5287,15.537,15.5287,15.5287,36942.0
2020-06-08 12:50:00,18.69,18.7,18.69,18.69,125766.0,15.5287,15.537,15.5287,15.5287,125766.0
2020-06-08 13:00:00,18.69,18.71,18.68,18.71,134994.0,15.5287,15.5453,15.5204,15.5453,134994.0
2020-06-08 13:10:00,18.71,18.72,18.71,18.71,78801.0,15.5453,15.5536,15.5453,15.5453,78801.0
2020-06-08 13:20:00,18.71,18.72,18.7,18.7,61866.0,15.5453,15.5536,15.537,15.537,61866.0
2020-06-08 13:30:00,18.7,18.75,18.69,18.75,90150.0,15.537,15.5785,15.5287,15.5785,90150.0
2020-06-08 13:40:00,18.74,18.74,18.72,18.73,35886.0,15.5702,15.5702,15.5536,15.5619,35886.0
2020-06-08 13:50:00,18.73,18.73,18.72,18.73,63207.0,15.5619,15.5619,15.5536,15.5619,63207.0
2020-06-08 14:00:00,18.73,18.75,18.72,18.75,62373.0,15.5619,15.5785,15.5536,15.5785,62373.0
2020-06-08 14:10:00,18.74,18.76,18.74,18.75,77136.0,15.5702,15.5868,15.5702,15.5785,77136.0
2020-06-08 14:20:00,18.75,18.77,18.75,18.77,53658.0,15.5785,15.5952,15.5785,15.5952,53658.0
2020-06-08 14:30:00,18.77,18.77,18.75,18.77,47892.0,15.5952,15.5952,15.5785,15.5952,47892.0
2020-06-08 14:40:00,18.77,18.77,18.76,18.76,133245.0,15.5952,15.5952,15.5868,15.5868,133245.0
2020-06-08 14:50:00,18.76,18.76,18.75,18.76,26670.0,15.5868,15.5868,15.5785,15.5868,26670.0
2020-06-08 15:00:00,18.75,18.76,18.74,18.75,69738.0,15.5785,15.5868,15.5702,15.5785,69738.0
2020-06-08 15:10:00,18.75,18.75,18.74,18.74,100515.0,15.5785,15.5785,15.5702,15.5702,100515.0
2020-06-08 15:20:00,18.74,18.75,18.74,18.74,58263.0,15.5702,15.5785,15.5702,15.5702,58263.0
2020-06-08 15:30:00,18.74,18.78,18.74,18.78,99477.0,15.5702,15.6035,15.5702,15.6035,99477.0
2020-06-08 15:40:00,18.78,18.8,18.78,18.79,668724.0,15.6035,15.6201,15.6035,15.6118,668724.0
2020-06-08 15:50:00,18.8,18.85,18.8,18.84,522558.0,15.6201,15.6616,15.6201,15.6533,522558.0
2020-06-09 09:30:00,18.65,18.65,18.56,18.56,391905.0,15.4955,15.4955,15.4207,15.4207,391905.0
2020-06-09 09:40:00,18.56,18.6,18.55,18.59,157425.0,15.4207,15.4539,15.4124,15.4456,157425.0
2020-06-09 09:50:00,18.59,18.59,18.54,18.54,233649.0,15.4456,15.4456,15.4041,15.4041,233649.0
2020-06-09 10:00:00,18.54,18.56,18.52,18.55,97221.0,15.4041,15.4207,15.3874,15.4124,97221.0
2020-06-09 10:10:00,18.55,18.59,18.53,18.59,111636.0,15.4124,15.4456,15.3958,15.4456,111636.0
2020-06-09 10:20:00,18.59,18.61,18.57,18.57,131913.0,15.4456,15.4622,15.429,15.429,131913.0
2020-06-09 10:30:00,18.57,18.59,18.57,18.58,258000.0,15.429,15.4456,15.429,15.4373,258000.0
2020-06-09 10:40:00,18.58,18.63,18.58,18.63,99753.0,15.4373,15.4788,15.4373,15.4788,99753.0
2020-06-09 10:50:00,18.63,18.66,18.62,18.62,105075.0,15.4788,15.5038,15.4705,15.4705,105075.0
2020-06-09 11:00:00,18.61,18.65,18.61,18.62,667557.0,15.4622,15.4955,15.4622,15.4705,667557.0
2020-06-09 11:10:00,18.63,18.64,18.6,18.62,123273.0,15.4788,15.4871,15.4539,15.4705,123273.0
2020-06-09 11:20:00,18.62,18.64,18.61,18.62,74586.0,15.4705,15.4871,15.4622,15.4705,74586.0
2020-06-09 11:30:00,18.62,18.63,18.57,18.58,85479.0,15.4705,15.4788,15.429,15.4373,85479.0
2020-06-09 11:40:00,18.57,18.58,18.55,18.56,95760.0,15.429,15.4373,15.4124,15.4207,95760.0
2020-06-09 11:50:00,18.56,18.58,18.56,18.57,59049.0,15.4207,15.4373,15.4207,15.429,59049.0
2020-06-09 12:00:00,18.58,18.58,18.53,18.56,1965765.0,15.4373,15.4373,15.3958,15.4207,1965765.0
2020-06-09 12:10:00,18.56,18.57,18.56,18.56,132924.0,15.4207,15.429,15.4207,15.4207,132924.0
2020-06-09 12:20:00,18.56,18.57,18.56,18.56,45948.0,15.4207,15.429,15.4207,15.4207,45948.0
2020-06-09 12:30:00,18.56,18.57,18.56,18.57,45861.0,15.4207,15.429,15.4207,15.429,45861.0
2020-06-09 12:40:00,18.57,18.58,18.56,18.57,85881.0,15.429,15.4373,15.4207,15.429,85881.0
2020-06-09 12:50:00,18.56,18.59,18.56,18.58,56295.0,15.4207,15.4456,15.4207,15.4373,56295.0
2020-06-09 13:00:00,18.58,18.59,18.58,18.58,52389.0,15.4373,15.4456,15.4373,15.4373,52389.0
2020-06-09 13:10:00,18.58,18.6,18.58,18.59,39480.0,15.4373,15.4539,15.4373,15.4456,39480.0
2020-06-09 13:20:00,18.59,18.63,18.59,18.63,41193.0,15.4456,15.4788,15.4456,15.4788,41193.0
2020-06-09 13:30:00,18.62,18.63,18.62,18.62,47733.0,15.4705,15.4788,15.4705,15.4705,47733.0
2020-06-09 13:40:00,18.62,18.64,18.62,18.63,69696.0,15.4705,15.4871,15.4705,15.4788,69696.0
2020-06-09 13:50:00,18.63,18.63,18.61,18.61,43476.0,15.4788,15.4788,15.4622,15.4622,43476.0
2020-06-09 14:00:00,18.62,18.62,18.58,18.58,106482.0,15.4705,15.4705,15.4373,15.4373,106482.0
2020-06-09 14:10:00,18.58,18.6,18.58,18.58,66990.0,15.4373,15.4539,15.4373,15.4373,66990.0
2020-06-09 14:20:00,18.57,18.59,18.57,18.58,147699.0,15.429,15.4456,15.429,15.4373,147699.0
2020-06-09 14:30:00,18.58,18.61,18.58,18.6,64479.0,15.4373,15.4622,15.4373,15.4539,64479.0
2020-06-09 14:40:00,18.6,18.63,18.6,18.62,61281.0,15.4539,15.4788,15.4539,15.4705,61281.0
2020-06-09 14:50:00,18.63,18.64,18.61,18.64,68307.0,15.4788,15.4871,15.4622,15.4871,68307.0
2020-06-09 15:00:00,18.63,18.64,18.62,18.63,176355.0,15.4788,15.4871,15.4705,15.4788,176355.0
2020-06-09 15:10:00,18.63,18.66,18.62,18.66,132459.0,15.4788,15.5038,15.4705,15.5038,132459.0
2020-06-09 15:20:00,18.66,18.68,18.66,18.68,124812.0,15.5038,15.5204,15.5038,15.5204,124812.0
2020-06-09 15:30:00,18.68,18.68,18.64,18.66,117561.0,15.5204,15.5204,15.4871,15.5038,117561.0
2020-06-09 15:40:00,18.66,18.67,18.61,18.62,174960.0,15.5038,15.5121,15.4622,15.4705,174960.0
2020-06-09 15:50:00,18.62,18.62,18.58,18.6,377688.0,15.4705,15.4705,15.4373,15.4539,377688.0
2020-06-10 09:30:00,18.6,18.62,18.54,18.55,216357.0,15.4539,15.4705,15.4041,15.4124,216357.0
2020-06-10 09:40:00,18.55,18.55,18.5,18.54,144039.0,15.4124,15.4124,15.3708,15.4041,144039.0
2020-06-10 09:50:00,18.54,18.54,18.46,18.5,235626.0,15.4041,15.4041,15.3376,15.3708,235626.0
2020-06-10 10:00:00,18.5,18.52,18.48,18.51,84132.0,15.3708,15.3874,15.3542,15.3791,84132.0
2020-06-10 10:10:00,18.51,18.51,18.42,18.42,226056.0,15.3791,15.3791,15.3044,15.3044,226056.0
2020-06-10 10:20:00,18.41,18.46,18.41,18.44,107001.0,15.296,15.3376,15.296,15.321,107001.0
2020-06-10 10:30:00,18.44,18.47,18.42,18.47,68268.0,15.321,15.3459,15.3044,15.3459,68268.0
2020-06-10 10:40:00,18.48,18.49,18.43,18.43,83004.0,15.3542,15.3625,15.3127,15.3127,83004.0
2020-06-10 10:50:00,18.44,18.44,18.38,18.41,111531.0,15.321,15.321,15.2711,15.296,111531.0
2020-06-10 11:00:00,18.41,18.47,18.4,18.45,60735.0,15.296,15.3459,15.2877,15.3293,60735.0
2020-06-10 11:10:00,18.45,18.46,18.42,18.46,40815.0,15.3293,15.3376,15.3044,15.3376,40815.0
2020-06-10 11:20:00,18.46,18.46,18.45,18.45,37743.0,15.3376,15.3376,15.3293,15.3293,37743.0
2020-06-10 11:30:00,18.45,18.45,18.4,18.45,79149.0,15.3293,15.3293,15.2877,15.3293,79149.0
2020-06-10 11:40:00,18.45,18.48,18.44,18.45,65091.0,15.3293,15.3542,15.321,15.3293,65091.0
2020-06-10 11:50:00,18.46,18.47,18.45,18.46,28776.0,15.3376,15.3459,15.3293,15.3376,28776.0
2020-06-10 12:00:00,18.46,18.48,18.45,18.47,110040.0,15.3376,15.3542,15.3293,15.3459,110040.0
2020-06-10 12:10:00,18.47,18.49,18.46,18.48,82443.0,15.3459,15.3625,15.3376,15.3542,82443.0
2020-06-10 12:20:00,18.49,18.5,18.48,18.48,34635.0,15.3625,15.3708,15.3542,15.3542,34635.0
2020-06-10 12:30:00,18.48,18.48,18.46,18.46,75924.0,15.3542,15.3542,15.3376,15.3376,75924.0
2020-06-10 12:40:00,18.46,18.47,18.45,18.46,52410.0,15.3376,15.3459,15.3293,15.3376,52410.0
2020-06-10 12:50:00,18.45,18.47,18.45,18.46,62076.0,15.3293,15.3459,15.3293,15.3376,62076.0
2020-06-10 13:00:00,18.46,18.47,18.44,18.47,112950.0,15.3376,15.3459,15.321,15.3459,112950.0
2020-06-10 13:10:00,18.47,18.48,18.46,18.47,137514.0,15.3459,15.3542,15.3376,15.3459,137514.0
2020-06-10 13:20:00,18.47,18.47,18.46,18.46,416628.0,15.3459,15.3459,15.3376,15.3376,416628.0
2020-06-10 13:30:00,18.46,18.47,18.46,18.46,38256.0,15.3376,15.3459,15.3376,15.3376,38256.0
2020-06-10 13:40:00,18.46,18.48,18.46,18.47,403419.0,15.3376,15.3542,15.3376,15.3459,403419.0
2020-06-10 13:50:00,18.47,18.48,18.46,18.46,270969.0,15.3459,15.3542,15.3376,15.3376,270969.0
2020-06-10 14:00:00,18.47,18.57,18.41,18.53,106953.0,15.3459,15.429,15.296,15.3958,106953.0
2020-06-10 14:10:00,18.54,18.58,18.54,18.58,125007.0,15.4041,15.4373,15.4041,15.4373,125007.0
2020-06-10 14:20:00,18.57,18.58,18.54,18.56,115728.0,15.429,15.4373,15.4041,15.4207,115728.0
2020-06-10 14:30:00,18.56,18.56,18.48,18.48,138660.0,15.4207,15.4207,15.3542,15.3542,138660.0
2020-06-10 14:40:00,18.48,18.5,18.42,18.44,187017.0,15.3542,15.3708,15.3044,15.321,187017.0
2020-06-10 14:50:00,18.44,18.46,18.38,18.41,157905.0,15.321,15.3376,15.2711,15.296,157905.0
2020-06-10 15:00:00,18.41,18.44,18.36,18.43,477651.0,15.296,15.321,15.2545,15.3127,477651.0
2020-06-10 15:10:00,18.43,18.46,18.41,18.44,147051.0,15.3127,15.3376,15.296,15.321,147051.0
2020-06-10 15:20:00,18.44,18.48,18.4,18.48,125658.0,15.321,15.3542,15.2877,15.3542,125658.0
2020-06-10 15:30:00,18.48,18.49,18.42,18.44,117027.0,15.3542,15.3625,15.3044,15.321,117027.0
2020-06-10 15:40:00,18.45,18.45,18.36,18.4,182931.0,15.3293,15.3293,15.2545,15.2877,182931.0
2020-06-10 15:50:00,18.4,18.42,18.35,18.35,746343.0,15.2877,15.3044,15.2462,15.2462,746343.0
2020-06-11 09:30:00,17.92,17.93,17.83,17.83,488457.0,14.8889,14.8972,14.8142,14.8142,488457.0
2020-06-11 09:40:00,17.83,17.9,17.8,17.87,270327.0,14.8142,14.8723,14.7892,14.8474,270327.0
2020-06-11 09:50:00,17.87,17.91,17.85,17.88,171840.0,14.8474,14.8806,14.8308,14.8557,171840.0
2020-06-11 10:00:00,17.88,17.9,17.81,17.82,201555.0,14.8557,14.8723,14.7975,14.8058,201555.0
2020-06-11 10:10:00,17.81,17.86,17.8,17.81,100287.0,14.7975,14.8391,14.7892,14.7975,100287.0
2020-06-11 10:20:00,17.82,17.83,17.77,17.77,188985.0,14.8058,14.8142,14.7643,14.7643,188985.0
2020-06-11 10:30:00,17.77,17.83,17.77,17.82,169038.0,14.7643,14.8142,14.7643,14.8058,169038.0
2020-06-11 10:40:00,17.82,17.83,17.74,17.74,251949.0,14.8058,14.8142,14.7394,14.7394,251949.0
2020-06-11 10:50:00,17.74,17.76,17.72,17.73,110844.0,14.7394,14.756,14.7228,14.7311,110844.0
2020-06-11 11:00:00,17.72,17.75,17.7,17.71,189027.0,14.7228,14.7477,14.7061,14.7145,189027.0
2020-06-11 11:10:00,17.71,17.75,17.69,17.75,88053.0,14.7145,14.7477,14.6978,14.7477,88053.0
2020-06-11 11:20:00,17.75,17.75,17.71,17.71,114933.0,14.7477,14.7477,14.7145,14.7145,114933.0
2020-06-11 11:30:00,17.71,17.72,17.67,17.67,174816.0,14.7145,14.7228,14.6812,14.6812,174816.0
2020-06-11 11:40:00,17.67,17.68,17.63,17.64,260232.0,14.6812,14.6895,14.648,14.6563,260232.0
2020-06-11 11:50:00,17.64,17.66,17.62,17.66,95418.0,14.6563,14.6729,14.6397,14.6729,95418.0
2020-06-11 12:00:00,17.65,17.66,17.6,17.6,113541.0,14.6646,14.6729,14.6231,14.6231,113541.0
2020-06-11 12:10:00,17.61,17.61,17.54,17.55,139392.0,14.6314,14.6314,14.5732,14.5815,139392.0
2020-06-11 12:20:00,17.56,17.58,17.51,17.54,203805.0,14.5898,14.6064,14.5483,14.5732,203805.0
2020-06-11 12:30:00,17.53,17.61,17.53,17.57,210600.0,14.5649,14.6314,14.5649,14.5981,210600.0
2020-06-11 12:40:00,17.57,17.58,17.5,17.51,115032.0,14.5981,14.6064,14.54,14.5483,115032.0
2020-06-11 12:50:00,17.51,17.51,17.46,17.49,255843.0,14.5483,14.5483,14.5067,14.5317,255843.0
2020-06-11 13:00:00,17.5,17.55,17.49,17.54,182094.0,14.54,14.5815,14.5317,14.5732,182094.0
2020-06-11 13:10:00,17.52,17.56,17.51,17.54,93474.0,14.5566,14.5898,14.5483,14.5732,93474.0
2020-06-11 13:20:00,17.54,17.56,17.51,17.51,107898.0,14.5732,14.5898,14.5483,14.5483,107898.0
2020-06-11 13:30:00,17.51,17.53,17.48,17.48,190362.0,14.5483,14.5649,14.5234,14.5234,190362.0
2020-06-11 13:40:00,17.48,17.49,17.44,17.47,131508.0,14.5234,14.5317,14.4901,14.515,131508.0
2020-06-11 13:50:00,17.46,17.51,17.46,17.49,147423.0,14.5067,14.5483,14.5067,14.5317,147423.0
2020-06-11 14:00:00,17.48,17.49,17.42,17.43,184998.0,14.5234,14.5317,14.4735,14.4818,184998.0
2020-06-11 14:10:00,17.43,17.44,17.39,17.4,245595.0,14.4818,14.4901,14.4486,14.4569,245595.0
2020-06-11 14:20:00,17.4,17.45,17.39,17.43,119532.0,14.4569,14.4984,14.4486,14.4818,119532.0
2020-06-11 14:30:00,17.43,17.44,17.35,17.36,349113.0,14.4818,14.4901,14.4153,14.4237,349113.0
2020-06-11 14:40:00,17.36,17.37,17.32,17.33,296631.0,14.4237,14.432,14.3904,14.3987,296631.0
2020-06-11 14:50:00,17.33,17.35,17.27,17.3,324852.0,14.3987,14.4153,14.3489,14.3738,324852.0
2020-06-11 15:00:00,17.3,17.35,17.28,17.32,210219.0,14.3738,14.4153,14.3572,14.3904,210219.0
2020-06-11 15:10:00,17.32,17.35,17.26,17.29,509835.0,14.3904,14.4153,14.3406,14.3655,509835.0
2020-06-11 15:20:00,17.29,17.29,17.21,17.24,169098.0,14.3655,14.3655,14.299,14.3239,169098.0
2020-06-11 15:30:00,17.23,17.27,17.2,17.24,349239.0,14.3156,14.3489,14.2907,14.3239,349239.0
2020-06-11 15:40:00,17.24,17.34,17.24,17.27,313743.0,14.3239,14.407,14.3239,14.3489,313743.0
2020-06-11 15:50:00,17.27,17.27,17.22,17.23,467649.0,14.3489,14.3489,14.3073,14.3156,467649.0
2020-06-12 09:30:00,17.66,17.66,17.54,17.61,286503.0,14.6729,14.6729,14.5732,14.6314,286503.0
2020-06-12 09:40:00,17.61,17.64,17.55,17.55,179637.0,14.6314,14.6563,14.5815,14.5815,179637.0
2020-06-12 09:50:00,17.56,17.59,17.53,17.55,109044.0,14.5898,14.6147,14.5649,14.5815,109044.0
2020-06-12 10:00:00,17.55,17.6,17.55,17.57,100737.0,14.5815,14.6231,14.5815,14.5981,100737.0
2020-06-12 10:10:00,17.56,17.57,17.51,17.53,92955.0,14.5898,14.5981,14.5483,14.5649,92955.0
2020-06-12 10:20:00,17.53,17.55,17.48,17.48,60702.0,14.5649,14.5815,14.5234,14.5234,60702.0
2020-06-12 10:30:00,17.49,17.49,17.4,17.41,139338.0,14.5317,14.5317,14.4569,14.4652,139338.0
2020-06-12 10:40:00,17.42,17.47,17.41,17.43,167601.0,14.4735,14.515,14.4652,14.4818,167601.0
2020-06-12 10:50:00,17.42,17.42,17.31,17.31,115197.0,14.4735,14.4735,14.3821,14.3821,115197.0
2020-06-12 11:00:00,17.32,17.35,17.23,17.35,131061.0,14.3904,14.4153,14.3156,14.4153,131061.0
2020-06-12 11:10:00,17.35,17.35,17.22,17.22,218139.0,14.4153,14.4153,14.3073,14.3073,218139.0
2020-06-12 11:20:00,17.21,17.31,17.18,17.29,328806.0,14.299,14.3821,14.2741,14.3655,328806.0
2020-06-12 11:30:00,17.29,17.42,17.27,17.41,218655.0,14.3655,14.4735,14.3489,14.4652,218655.0
2020-06-12 11:40:00,17.4,17.42,17.35,17.4,149880.0,14.4569,14.4735,14.4153,14.4569,149880.0
2020-06-12 11:50:00,17.4,17.45,17.36,17.45,177348.0,14.4569,14.4984,14.4237,14.4984,177348.0
2020-06-12 12:00:00,17.45,17.49,17.43,17.47,275421.0,14.4984,14.5317,14.4818,14.515,275421.0
2020-06-12 12:10:00,17.46,17.47,17.42,17.46,88917.0,14.5067,14.515,14.4735,14.5067,88917.0
2020-06-12 12:20:00,17.46,17.46,17.37,17.39,182616.0,14.5067,14.5067,14.432,14.4486,182616.0
2020-06-12 12:30:00,17.39,17.39,17.33,17.35,181458.0,14.4486,14.4486,14.3987,14.4153,181458.0
2020-06-12 12:40:00,17.35,17.39,17.3,17.31,223335.0,14.4153,14.4486,14.3738,14.3821,223335.0
2020-06-12 12:50:00,17.31,17.38,17.31,17.36,123432.0,14.3821,14.4403,14.3821,14.4237,123432.0
2020-06-12 13:00:00,17.37,17.37,17.28,17.31,101085.0,14.432,14.432,14.3572,14.3821,101085.0
2020-06-12 13:10:00,17.3,17.3,17.25,17.27,100488.0,14.3738,14.3738,14.3323,14.3489,100488.0
2020-06-12 13:20:00,17.27,17.3,17.23,17.25,222642.0,14.3489,14.3738,14.3156,14.3323,222642.0
2020-06-12 13:30:00,17.25,17.27,17.15,17.18,189012.0,14.3323,14.3489,14.2492,14.2741,189012.0
2020-06-12 13:40:00,17.18,17.23,17.11,17.12,255807.0,14.2741,14.3156,14.2159,14.2242,255807.0
2020-06-12 13:50:00,17.13,17.16,17.08,17.08,217611.0,14.2326,14.2575,14.191,14.191,217611.0
2020-06-12 14:00:00,17.08,17.17,17.07,17.1,341865.0,14.191,14.2658,14.1827,14.2076,341865.0
2020-06-12 14:10:00,17.11,17.21,17.11,17.16,308382.0,14.2159,14.299,14.2159,14.2575,308382.0
2020-06-12 14:20:00,17.15,17.19,17.13,17.18,200445.0,14.2492,14.2824,14.2326,14.2741,200445.0
2020-06-12 14:30:00,17.18,17.27,17.18,17.19,408756.0,14.2741,14.3489,14.2741,14.2824,408756.0
2020-06-12 14:40:00,17.19,17.23,17.15,17.2,147498.0,14.2824,14.3156,14.2492,14.2907,147498.0
2020-06-12 14:50:00,17.21,17.25,17.18,17.24,127611.0,14.299,14.3323,14.2741,14.3239,127611.0
2020-06-12 15:00:00,17.25,17.33,17.25,17.3,372996.0,14.3323,14.3987,14.3323,14.3738,372996.0
2020-06-12 15:10:00,17.3,17.34,17.24,17.28,185547.0,14.3738,14.407,14.3239,14.3572,185547.0
2020-06-12 15:20:00,17.28,17.29,17.19,17.22,142149.0,14.3572,14.3655,14.2824,14.3073,142149.0
2020-06-12 15:30:00,17.22,17.28,17.19,17.26,274098.0,14.3073,14.3572,14.2824,14.3406,274098.0
2020-06-12 15:40:00,17.27,17.38,17.26,17.38,210534.0,14.3489,14.4403,14.3406,14.4403,210534.0
2020-06-12 15:50:00,17.39,17.42,17.35,17.38,298716.0,14.4486,14.4735,14.4153,14.4403,298716.0
2020-06-15 09:30:00,17.01,17.06,16.94,17.03,381588.0,14.1329,14.1744,14.0747,14.1495,381588.0
2020-06-15 09:40:00,17.03,17.08,17.01,17.04,260463.0,14.1495,14.191,14.1329,14.1578,260463.0
2020-06-15 09:50:00,17.04,17.12,17.03,17.1,195090.0,14.1578,14.2242,14.1495,14.2076,195090.0
2020-06-15 10:00:00,17.11,17.17,17.07,17.16,139194.0,14.2159,14.2658,14.1827,14.2575,139194.0
2020-06-15 10:10:00,17.16,17.19,17.15,17.19,121269.0,14.2575,14.2824,14.2492,14.2824,121269.0
2020-06-15 10:20:00,17.18,17.18,17.11,17.12,176571.0,14.2741,14.2741,14.2159,14.2242,176571.0
2020-06-15 10:30:00,17.11,17.16,17.1,17.11,187584.0,14.2159,14.2575,14.2076,14.2159,187584.0
2020-06-15 10:40:00,17.1,17.21,17.09,17.2,185955.0,14.2076,14.299,14.1993,14.2907,185955.0
2020-06-15 10:50:00,17.19,17.24,17.18,17.2,105126.0,14.2824,14.3239,14.2741,14.2907,105126.0
2020-06-15 11:00:00,17.19,17.27,17.17,17.26,84048.0,14.2824,14.3489,14.2658,14.3406,84048.0
2020-06-15 11:10:00,17.27,17.28,17.22,17.24,95919.0,14.3489,14.3572,14.3073,14.3239,95919.0
2020-06-15 11:20:00,17.24,17.27,17.21,17.21,132633.0,14.3239,14.3489,14.299,14.299,132633.0
2020-06-15 11:30:00,17.21,17.24,17.19,17.23,111765.0,14.299,14.3239,14.2824,14.3156,111765.0
2020-06-15 11:40:00,17.23,17.24,17.17,17.19,133854.0,14.3156,14.3239,14.2658,14.2824,133854.0
2020-06-15 11:50:00,17.19,17.25,17.18,17.23,83184.0,14.2824,14.3323,14.2741,14.3156,83184.0
2020-06-15 12:00:00,17.23,17.31,17.22,17.3,135474.0,14.3156,14.3821,14.3073,14.3738,135474.0
2020-06-15 12:10:00,17.3,17.34,17.29,17.33,73848.0,14.3738,14.407,14.3655,14.3987,73848.0
2020-06-15 12:20:00,17.32,17.34,17.32,17.33,1022163.0,14.3904,14.407,14.3904,14.3987,1022163.0
2020-06-15 12:30:00,17.33,17.34,17.31,17.34,152670.0,14.3987,14.407,14.3821,14.407,152670.0
2020-06-15 12:40:00,17.34,17.37,17.33,17.36,69228.0,14.407,14.432,14.3987,14.4237,69228.0
2020-06-15 12:50:00,17.36,17.38,17.34,17.38,73356.0,14.4237,14.4403,14.407,14.4403,73356.0
2020-06-15 13:00:00,17.38,17.41,17.37,17.41,54435.0,14.4403,14.4652,14.432,14.4652,54435.0
2020-06-15 13:10:00,17.41,17.43,17.39,17.39,74043.0,14.4652,14.4818,14.4486,14.4486,74043.0
2020-06-15 13:20:00,17.39,17.41,17.36,17.37,119472.0,14.4486,14.4652,14.4237,14.432,119472.0
2020-06-15 13:30:00,17.37,17.38,17.35,17.37,116211.0,14.432,14.4403,14.4153,14.432,116211.0
2020-06-15 13:40:00,17.37,17.38,17.32,17.32,49833.0,14.432,14.4403,14.3904,14.3904,49833.0
2020-06-15 13:50:00,17.33,17.36,17.33,17.33,54321.0,14.3987,14.4237,14.3987,14.3987,54321.0
2020-06-15 14:00:00,17.33,17.54,17.33,17.52,335313.0,14.3987,14.5732,14.3987,14.5566,335313.0
2020-06-15 14:10:00,17.52,17.6,17.5,17.59,180528.0,14.5566,14.6231,14.54,14.6147,180528.0
2020-06-15 14:20:00,17.58,17.59,17.54,17.57,118251.0,14.6064,14.6147,14.5732,14.5981,118251.0
2020-06-15 14:30:00,17.58,17.6,17.51,17.54,199920.0,14.6064,14.6231,14.5483,14.5732,199920.0
2020-06-15 14:40:00,17.55,17.56,17.52,17.55,167793.0,14.5815,14.5898,14.5566,14.5815,167793.0
2020-06-15 14:50:00,17.55,17.56,17.5,17.51,155832.0,14.5815,14.5898,14.54,14.5483,155832.0
2020-06-15 15:00:00,17.51,17.57,17.51,17.53,273768.0,14.5483,14.5981,14.5483,14.5649,273768.0
2020-06-15 15:10:00,17.54,17.55,17.5,17.51,163071.0,14.5732,14.5815,14.54,14.5483,163071.0
2020-06-15 15:20:00,17.51,17.51,17.43,17.44,94977.0,14.5483,14.5483,14.4818,14.4901,94977.0
2020-06-15 15:30:00,17.44,17.45,17.36,17.4,229494.0,14.4901,14.4984,14.4237,14.4569,229494.0
2020-06-15 15:40:00,17.39,17.45,17.37,17.43,130341.0,14.4486,14.4984,14.432,14.4818,130341.0
2020-06-15 15:50:00,17.43,17.52,17.42,17.52,235164.0,14.4818,14.5566,14.4735,14.5566,235164.0
2020-06-16 09:30:00,18.02,18.04,17.96,18.0,427224.0,14.972,14.9886,14.9222,14.9554,427224.0
2020-06-16 09:40:00,18.01,18.02,17.92,17.93,220986.0,14.9637,14.972,14.8889,14.8972,220986.0
2020-06-16 09:50:00,17.93,17.97,17.92,17.95,137856.0,14.8972,14.9305,14.8889,14.9139,137856.0
2020-06-16 10:00:00,17.96,18.0,17.93,17.96,182952.0,14.9222,14.9554,14.8972,14.9222,182952.0
2020-06-16 10:10:00,17.96,18.02,17.95,18.01,107898.0,14.9222,14.972,14.9139,14.9637,107898.0
2020-06-16 10:20:00,18.0,18.01,17.95,18.01,107115.0,14.9554,14.9637,14.9139,14.9637,107115.0
2020-06-16 10:30:00,18.01,18.02,17.86,17.9,208707.0,14.9637,14.972,14.8391,14.8723,208707.0
2020-06-16 10:40:00,17.89,17.89,17.82,17.88,184881.0,14.864,14.864,14.8058,14.8557,184881.0
2020-06-16 10:50:00,17.88,17.88,17.62,17.63,173826.0,14.8557,14.8557,14.6397,14.648,173826.0
2020-06-16 11:00:00,17.62,17.75,17.55,17.73,458199.0,14.6397,14.7477,14.5815,14.7311,458199.0
2020-06-16 11:10:00,17.75,17.82,17.69,17.78,245859.0,14.7477,14.8058,14.6978,14.7726,245859.0
2020-06-16 11:20:00,17.78,17.84,17.77,17.83,168804.0,14.7726,14.8225,14.7643,14.8142,168804.0
2020-06-16 11:30:00,17.82,17.87,17.78,17.8,263013.0,14.8058,14.8474,14.7726,14.7892,263013.0
2020-06-16 11:40:00,17.79,17.86,17.79,17.86,121347.0,14.7809,14.8391,14.7809,14.8391,121347.0
2020-06-16 11:50:00,17.86,17.88,17.78,17.79,142902.0,14.8391,14.8557,14.7726,14.7809,142902.0
2020-06-16 12:00:00,17.8,17.81,17.74,17.77,103059.0,14.7892,14.7975,14.7394,14.7643,103059.0
2020-06-16 12:10:00,17.76,17.8,17.75,17.79,126606.0,14.756,14.7892,14.7477,14.7809,126606.0
2020-06-16 12:20:00,17.81,17.85,17.8,17.84,180711.0,14.7975,14.8308,14.7892,14.8225,180711.0
2020-06-16 12:30:00,17.84,17.93,17.84,17.92,161199.0,14.8225,14.8972,14.8225,14.8889,161199.0
2020-06-16 12:40:00,17.91,17.93,17.9,17.9,125073.0,14.8806,14.8972,14.8723,14.8723,125073.0
2020-06-16 12:50:00,17.91,17.91,17.87,17.89,57141.0,14.8806,14.8806,14.8474,14.864,57141.0
2020-06-16 13:00:00,17.9,17.93,17.88,17.9,107310.0,14.8723,14.8972,14.8557,14.8723,107310.0
2020-06-16 13:10:00,17.91,17.94,17.9,17.93,93099.0,14.8806,14.9055,14.8723,14.8972,93099.0
2020-06-16 13:20:00,17.93,17.93,17.9,17.92,97617.0,14.8972,14.8972,14.8723,14.8889,97617.0
2020-06-16 13:30:00,17.92,17.93,17.86,17.86,129300.0,14.8889,14.8972,14.8391,14.8391,129300.0
2020-06-16 13:40:00,17.87,17.9,17.87,17.88,84258.0,14.8474,14.8723,14.8474,14.8557,84258.0
2020-06-16 13:50:00,17.88,17.9,17.83,17.86,97200.0,14.8557,14.8723,14.8142,14.8391,97200.0
2020-06-16 14:00:00,17.86,17.9,17.86,17.9,114354.0,14.8391,14.8723,14.8391,14.8723,114354.0
2020-06-16 14:10:00,17.9,17.96,17.89,17.94,264765.0,14.8723,14.9222,14.864,14.9055,264765.0
2020-06-16 14:20:00,17.95,17.95,17.85,17.91,238845.0,14.9139,14.9139,14.8308,14.8806,238845.0
2020-06-16 14:30:00,17.92,17.96,17.92,17.93,165420.0,14.8889,14.9222,14.8889,14.8972,165420.0
2020-06-16 14:40:00,17.93,17.93,17.88,17.9,83526.0,14.8972,14.8972,14.8557,14.8723,83526.0
2020-06-16 14:50:00,17.9,17.92,17.88,17.9,84399.0,14.8723,14.8889,14.8557,14.8723,84399.0
2020-06-16 15:00:00,17.9,17.91,17.82,17.82,280557.0,14.8723,14.8806,14.8058,14.8058,280557.0
2020-06-16 15:10:00,17.82,17.84,17.75,17.76,235569.0,14.8058,14.8225,14.7477,14.756,235569.0
2020-06-16 15:20:00,17.77,17.84,17.77,17.83,216984.0,14.7643,14.8225,14.7643,14.8142,216984.0
2020-06-16 15:30:00,17.82,17.88,17.81,17.83,137706.0,14.8058,14.8557,14.7975,14.8142,137706.0
2020-06-16 15:40:00,17.83,17.85,17.77,17.8,165678.0,14.8142,14.8308,14.7643,14.7892,165678.0
2020-06-16 15:50:00,17.8,17.86,17.77,17.86,461184.0,14.7892,14.8391,14.7643,14.8391,461184.0
2020-06-17 09:30:00,17.92,17.96,17.86,17.86,207324.0,14.8889,14.9222,14.8391,14.8391,207324.0
2020-06-17 09:40:00,17.86,17.92,17.85,17.91,79347.0,14.8391,14.8889,14.8308,14.8806,79347.0
2020-06-17 09:50:00,17.92,17.94,17.82,17.85,106008.0,14.8889,14.9055,14.8058,14.8308,106008.0
2020-06-17 10:00:00,17.85,17.88,17.83,17.88,122748.0,14.8308,14.8557,14.8142,14.8557,122748.0
2020-06-17 10:10:00,17.87,17.91,17.8,17.82,205914.0,14.8474,14.8806,14.7892,14.8058,205914.0
2020-06-17 10:20:00,17.82,17.84,17.79,17.8,214062.0,14.8058,14.8225,14.7809,14.7892,214062.0
2020-06-17 10:30:00,17.79,17.85,17.78,17.85,124446.0,14.7809,14.8308,14.7726,14.8308,124446.0
2020-06-17 10:40:00,17.85,17.86,17.82,17.86,67545.0,14.8308,14.8391,14.8058,14.8391,67545.0
2020-06-17 10:50:00,17.86,17.91,17.85,17.88,117858.0,14.8391,14.8806,14.8308,14.8557,117858.0
2020-06-17 11:00:00,17.88,17.88,17.85,17.86,133584.0,14.8557,14.8557,14.8308,14.8391,133584.0
2020-06-17 11:10:00,17.87,17.89,17.84,17.84,117765.0,14.8474,14.864,14.8225,14.8225,117765.0
2020-06-17 11:20:00,17.84,17.84,17.81,17.83,59853.0,14.8225,14.8225,14.7975,14.8142,59853.0
2020-06-17 11:30:00,17.82,17.86,17.82,17.85,53628.0,14.8058,14.8391,14.8058,14.8308,53628.0
2020-06-17 11:40:00,17.85,17.88,17.85,17.86,42549.0,14.8308,14.8557,14.8308,14.8391,42549.0
2020-06-17 11:50:00,17.86,17.88,17.85,17.88,83127.0,14.8391,14.8557,14.8308,14.8557,83127.0
2020-06-17 12:00:00,17.88,17.88,17.86,17.87,78945.0,14.8557,14.8557,14.8391,14.8474,78945.0
2020-06-17 12:10:00,17.87,17.87,17.84,17.85,34899.0,14.8474,14.8474,14.8225,14.8308,34899.0
2020-06-17 12:20:00,17.85,17.86,17.83,17.85,33270.0,14.8308,14.8391,14.8142,14.8308,33270.0
2020-06-17 12:30:00,17.85,17.9,17.85,17.9,118824.0,14.8308,14.8723,14.8308,14.8723,118824.0
2020-06-17 12:40:00,17.9,17.91,17.89,17.9,48186.0,14.8723,14.8806,14.864,14.8723,48186.0
2020-06-17 12:50:00,17.89,17.9,17.88,17.9,35232.0,14.864,14.8723,14.8557,14.8723,35232.0
2020-06-17 13:00:00,17.9,17.94,17.9,17.93,37170.0,14.8723,14.9055,14.8723,14.8972,37170.0
2020-06-17 13:10:00,17.93,17.93,17.91,17.92,72738.0,14.8972,14.8972,14.8806,14.8889,72738.0
2020-06-17 13:20:00,17.92,17.94,17.92,17.93,43674.0,14.8889,14.9055,14.8889,14.8972,43674.0
2020-06-17 13:30:00,17.94,17.95,17.94,17.95,76584.0,14.9055,14.9139,14.9055,14.9139,76584.0
2020-06-17 13:40:00,17.95,17.96,17.93,17.94,59451.0,14.9139,14.9222,14.8972,14.9055,59451.0
2020-06-17 13:50:00,17.94,17.95,17.92,17.92,49383.0,14.9055,14.9139,14.8889,14.8889,49383.0
2020-06-17 14:00:00,17.91,17.92,17.89,17.92,102993.0,14.8806,14.8889,14.864,14.8889,102993.0
2020-06-17 14:10:00,17.92,17.93,17.89,17.89,56289.0,14.8889,14.8972,14.864,14.864,56289.0
2020-06-17 14:20:00,17.89,17.91,17.88,17.9,39537.0,14.864,14.8806,14.8557,14.8723,39537.0
2020-06-17 14:30:00,17.9,17.9,17.88,17.89,56862.0,14.8723,14.8723,14.8557,14.864,56862.0
2020-06-17 14:40:00,17.89,17.92,17.89,17.91,61692.0,14.864,14.8889,14.864,14.8806,61692.0
2020-06-17 14:50:00,17.9,17.93,17.87,17.87,69894.0,14.8723,14.8972,14.8474,14.8474,69894.0
2020-06-17 15:00:00,17.87,17.87,17.84,17.86,92913.0,14.8474,14.8474,14.8225,14.8391,92913.0
2020-06-17 15:10:00,17.86,17.86,17.83,17.84,187122.0,14.8391,14.8391,14.8142,14.8225,187122.0
2020-06-17 15:20:00,17.84,17.85,17.78,17.81,121833.0,14.8225,14.8308,14.7726,14.7975,121833.0
2020-06-17 15:30:00,17.8,17.83,17.78,17.82,90342.0,14.7892,14.8142,14.7726,14.8058,90342.0
2020-06-17 15:40:00,17.81,17.81,17.75,17.75,158070.0,14.7975,14.7975,14.7477,14.7477,158070.0
2020-06-17 15:50:00,17.75,17.8,17.74,17.78,179397.0,14.7477,14.7892,14.7394,14.7726,179397.0
2020-06-18 09:30:00,17.68,17.71,17.62,17.7,483006.0,14.6895,14.7145,14.6397,14.7061,483006.0
2020-06-18 09:40:00,17.7,17.74,17.69,17.74,188511.0,14.7061,14.7394,14.6978,14.7394,188511.0
2020-06-18 09:50:00,17.74,17.74,17.7,17.7,234267.0,14.7394,14.7394,14.7061,14.7061,234267.0
2020-06-18 10:00:00,17.7,17.77,17.7,17.77,250428.0,14.7061,14.7643,14.7061,14.7643,250428.0
2020-06-18 10:10:00,17.77,17.78,17.75,17.78,133479.0,14.7643,14.7726,14.7477,14.7726,133479.0
2020-06-18 10:20:00,17.78,17.78,17.73,17.75,386109.0,14.7726,14.7726,14.7311,14.7477,386109.0
2020-06-18 10:30:00,17.76,17.8,17.69,17.78,375249.0,14.756,14.7892,14.6978,14.7726,375249.0
2020-06-18 10:40:00,17.77,17.81,17.75,17.79,140169.0,14.7643,14.7975,14.7477,14.7809,140169.0
2020-06-18 10:50:00,17.78,17.81,17.73,17.81,205887.0,14.7726,14.7975,14.7311,14.7975,205887.0
2020-06-18 11:00:00,17.81,17.81,17.78,17.78,66729.0,14.7975,14.7975,14.7726,14.7726,66729.0
2020-06-18 11:10:00,17.78,17.8,17.78,17.79,44598.0,14.7726,14.7892,14.7726,14.7809,44598.0
2020-06-18 11:20:00,17.79,17.79,17.76,17.78,103803.0,14.7809,14.7809,14.756,14.7726,103803.0
2020-06-18 11:30:00,17.78,17.8,17.75,17.75,95103.0,14.7726,14.7892,14.7477,14.7477,95103.0
2020-06-18 11:40:00,17.75,17.76,17.74,17.75,208002.0,14.7477,14.756,14.7394,14.7477,208002.0
2020-06-18 11:50:00,17.75,17.75,17.71,17.73,294042.0,14.7477,14.7477,14.7145,14.7311,294042.0
2020-06-18 12:00:00,17.73,17.73,17.7,17.73,309816.0,14.7311,14.7311,14.7061,14.7311,309816.0
2020-06-18 12:10:00,17.73,17.73,17.72,17.72,318435.0,14.7311,14.7311,14.7228,14.7228,318435.0
2020-06-18 12:20:00,17.72,17.76,17.72,17.75,122904.0,14.7228,14.756,14.7228,14.7477,122904.0
2020-06-18 12:30:00,17.75,17.75,17.71,17.72,240066.0,14.7477,14.7477,14.7145,14.7228,240066.0
2020-06-18 12:40:00,17.72,17.73,17.71,17.73,294531.0,14.7228,14.7311,14.7145,14.7311,294531.0
2020-06-18 12:50:00,17.73,17.75,17.73,17.74,231777.0,14.7311,14.7477,14.7311,14.7394,231777.0
2020-06-18 13:00:00,17.74,17.76,17.73,17.75,194850.0,14.7394,14.756,14.7311,14.7477,194850.0
2020-06-18 13:10:00,17.75,17.76,17.74,17.76,77484.0,14.7477,14.756,14.7394,14.756,77484.0
2020-06-18 13:20:00,17.76,17.76,17.74,17.75,74322.0,14.756,14.756,14.7394,14.7477,74322.0
2020-06-18 13:30:00,17.75,17.77,17.75,17.77,69933.0,14.7477,14.7643,14.7477,14.7643,69933.0
2020-06-18 13:40:00,17.77,17.77,17.76,17.76,84678.0,14.7643,14.7643,14.756,14.756,84678.0
2020-06-18 13:50:00,17.76,17.77,17.76,17.77,48684.0,14.756,14.7643,14.756,14.7643,48684.0
2020-06-18 14:00:00,17.77,17.77,17.7,17.72,426699.0,14.7643,14.7643,14.7061,14.7228,426699.0
2020-06-18 14:10:00,17.72,17.72,17.7,17.72,575016.0,14.7228,14.7228,14.7061,14.7228,575016.0
2020-06-18 14:20:00,17.72,17.74,17.72,17.73,450561.0,14.7228,14.7394,14.7228,14.7311,450561.0
2020-06-18 14:30:00,17.73,17.76,17.71,17.73,217245.0,14.7311,14.756,14.7145,14.7311,217245.0
2020-06-18 14:40:00,17.74,17.74,17.7,17.7,214686.0,14.7394,14.7394,14.7061,14.7061,214686.0
2020-06-18 14:50:00,17.7,17.72,17.68,17.68,204009.0,14.7061,14.7228,14.6895,14.6895,204009.0
2020-06-18 15:00:00,17.68,17.69,17.66,17.68,579612.0,14.6895,14.6978,14.6729,14.6895,579612.0
2020-06-18 15:10:00,17.68,17.68,17.65,17.68,726753.0,14.6895,14.6895,14.6646,14.6895,726753.0
2020-06-18 15:20:00,17.68,17.69,17.68,17.69,325467.0,14.6895,14.6978,14.6895,14.6978,325467.0
2020-06-18 15:30:00,17.69,17.73,17.68,17.72,132357.0,14.6978,14.7311,14.6895,14.7228,132357.0
2020-06-18 15:40:00,17.72,17.72,17.69,17.71,188337.0,14.7228,14.7228,14.6978,14.7145,188337.0
2020-06-18 15:50:00,17.71,17.77,17.69,17.76,248940.0,14.7145,14.7643,14.6978,14.756,248940.0
2020-06-19 09:30:00,17.99,18.0,17.95,17.95,459030.0,14.9471,14.9554,14.9139,14.9139,459030.0
2020-06-19 09:40:00,17.96,17.97,17.93,17.96,223683.0,14.9222,14.9305,14.8972,14.9222,223683.0
2020-06-19 09:50:00,17.96,17.97,17.89,17.91,162759.0,14.9222,14.9305,14.864,14.8806,162759.0
2020-06-19 10:00:00,17.91,17.92,17.89,17.9,154986.0,14.8806,14.8889,14.864,14.8723,154986.0
2020-06-19 10:10:00,17.9,17.92,17.88,17.92,93414.0,14.8723,14.8889,14.8557,14.8889,93414.0
2020-06-19 10:20:00,17.92,17.92,17.89,17.89,93951.0,14.8889,14.8889,14.864,14.864,93951.0
2020-06-19 10:30:00,17.9,17.9,17.86,17.87,103131.0,14.8723,14.8723,14.8391,14.8474,103131.0
2020-06-19 10:40:00,17.87,17.88,17.85,17.88,68028.0,14.8474,14.8557,14.8308,14.8557,68028.0
2020-06-19 10:50:00,17.88,17.89,17.84,17.85,111909.0,14.8557,14.864,14.8225,14.8308,111909.0
2020-06-19 11:00:00,17.85,17.87,17.85,17.86,94755.0,14.8308,14.8474,14.8308,14.8391,94755.0
2020-06-19 11:10:00,17.86,17.88,17.83,17.84,55485.0,14.8391,14.8557,14.8142,14.8225,55485.0
2020-06-19 11:20:00,17.84,17.86,17.81,17.85,123597.0,14.8225,14.8391,14.7975,14.8308,123597.0
2020-06-19 11:30:00,17.85,17.85,17.82,17.82,73434.0,14.8308,14.8308,14.8058,14.8058,73434.0
2020-06-19 11:40:00,17.82,17.85,17.81,17.84,79740.0,14.8058,14.8308,14.7975,14.8225,79740.0
2020-06-19 11:50:00,17.83,17.84,17.82,17.82,51405.0,14.8142,14.8225,14.8058,14.8058,51405.0
2020-06-19 12:00:00,17.82,17.82,17.77,17.78,97797.0,14.8058,14.8058,14.7643,14.7726,97797.0
2020-06-19 12:10:00,17.78,17.8,17.63,17.63,205356.0,14.7726,14.7892,14.648,14.648,205356.0
2020-06-19 12:20:00,17.63,17.67,17.61,17.66,357837.0,14.648,14.6812,14.6314,14.6729,357837.0
2020-06-19 12:30:00,17.66,17.69,17.65,17.65,92412.0,14.6729,14.6978,14.6646,14.6646,92412.0
2020-06-19 12:40:00,17.65,17.69,17.63,17.69,97563.0,14.6646,14.6978,14.648,14.6978,97563.0
2020-06-19 12:50:00,17.69,17.73,17.68,17.73,58791.0,14.6978,14.7311,14.6895,14.7311,58791.0
2020-06-19 13:00:00,17.73,17.73,17.69,17.69,66117.0,14.7311,14.7311,14.6978,14.6978,66117.0
2020-06-19 13:10:00,17.69,17.72,17.66,17.67,150006.0,14.6978,14.7228,14.6729,14.6812,150006.0
2020-06-19 13:20:00,17.66,17.66,17.63,17.65,54384.0,14.6729,14.6729,14.648,14.6646,54384.0
2020-06-19 13:30:00,17.64,17.67,17.62,17.67,86382.0,14.6563,14.6812,14.6397,14.6812,86382.0
2020-06-19 13:40:00,17.66,17.68,17.62,17.64,116448.0,14.6729,14.6895,14.6397,14.6563,116448.0
2020-06-19 13:50:00,17.64,17.65,17.6,17.6,75990.0,14.6563,14.6646,14.6231,14.6231,75990.0
2020-06-19 14:00:00,17.6,17.64,17.57,17.61,186126.0,14.6231,14.6563,14.5981,14.6314,186126.0
2020-06-19 14:10:00,17.6,17.62,17.58,17.59,125355.0,14.6231,14.6397,14.6064,14.6147,125355.0
2020-06-19 14:20:00,17.59,17.64,17.59,17.6,186396.0,14.6147,14.6563,14.6147,14.6231,186396.0
2020-06-19 14:30:00,17.6,17.68,17.58,17.67,117423.0,14.6231,14.6895,14.6064,14.6812,117423.0
2020-06-19 14:40:00,17.67,17.71,17.66,17.69,96258.0,14.6812,14.7145,14.6729,14.6978,96258.0
2020-06-19 14:50:00,17.69,17.72,17.68,17.71,102066.0,14.6978,14.7228,14.6895,14.7145,102066.0
2020-06-19 15:00:00,17.71,17.72,17.69,17.69,110745.0,14.7145,14.7228,14.6978,14.6978,110745.0
2020-06-19 15:10:00,17.7,17.77,17.67,17.76,156186.0,14.7061,14.7643,14.6812,14.756,156186.0
2020-06-19 15:20:00,17.76,17.77,17.73,17.74,86310.0,14.756,14.7643,14.7311,14.7394,86310.0
2020-06-19 15:30:00,17.73,17.76,17.72,17.72,225060.0,14.7311,14.756,14.7228,14.7228,225060.0
2020-06-19 15:40:00,17.72,17.74,17.68,17.68,242556.0,14.7228,14.7394,14.6895,14.6895,242556.0
2020-06-19 15:50:00,17.68,17.71,17.65,17.65,281223.0,14.6895,14.7145,14.6646,14.6646,281223.0
2020-06-22 09:30:00,17.58,17.58,17.38,17.41,336123.0,14.6064,14.6064,14.4403,14.4652,336123.0
2020-06-22 09:40:00,17.4,17.51,17.39,17.5,206760.0,14.4569,14.5483,14.4486,14.54,206760.0
2020-06-22 09:50:00,17.5,17.55,17.49,17.51,97953.0,14.54,14.5815,14.5317,14.5483,97953.0
2020-06-22 10:00:00,17.52,17.57,17.48,17.57,188040.0,14.5566,14.5981,14.5234,14.5981,188040.0
2020-06-22 10:10:00,17.56,17.6,17.56,17.57,101409.0,14.5898,14.6231,14.5898,14.5981,101409.0
2020-06-22 10:20:00,17.57,17.61,17.57,17.6,134010.0,14.5981,14.6314,14.5981,14.6231,134010.0
2020-06-22 10:30:00,17.6,17.6,17.55,17.55,106212.0,14.6231,14.6231,14.5815,14.5815,106212.0
2020-06-22 10:40:00,17.56,17.57,17.53,17.53,73524.0,14.5898,14.5981,14.5649,14.5649,73524.0
2020-06-22 10:50:00,17.53,17.54,17.48,17.48,124098.0,14.5649,14.5732,14.5234,14.5234,124098.0
2020-06-22 11:00:00,17.47,17.5,17.46,17.48,305214.0,14.515,14.54,14.5067,14.5234,305214.0
2020-06-22 11:10:00,17.48,17.52,17.47,17.5,2313528.0,14.5234,14.5566,14.515,14.54,2313528.0
2020-06-22 11:20:00,17.5,17.53,17.5,17.5,325095.0,14.54,14.5649,14.54,14.54,325095.0
2020-06-22 11:30:00,17.51,17.52,17.49,17.52,244347.0,14.5483,14.5566,14.5317,14.5566,244347.0
2020-06-22 11:40:00,17.53,17.53,17.49,17.49,73395.0,14.5649,14.5649,14.5317,14.5317,73395.0
2020-06-22 11:50:00,17.49,17.51,17.48,17.48,523215.0,14.5317,14.5483,14.5234,14.5234,523215.0
2020-06-22 12:00:00,17.48,17.54,17.48,17.52,1012176.0,14.5234,14.5732,14.5234,14.5566,1012176.0
2020-06-22 12:10:00,17.53,17.56,17.52,17.55,1861950.0,14.5649,14.5898,14.5566,14.5815,1861950.0
2020-06-22 12:20:00,17.56,17.56,17.54,17.54,51942.0,14.5898,14.5898,14.5732,14.5732,51942.0
2020-06-22 12:30:00,17.54,17.54,17.53,17.54,28899.0,14.5732,14.5732,14.5649,14.5732,28899.0
2020-06-22 12:40:00,17.54,17.58,17.53,17.58,101427.0,14.5732,14.6064,14.5649,14.6064,101427.0
2020-06-22 12:50:00,17.58,17.59,17.57,17.58,124392.0,14.6064,14.6147,14.5981,14.6064,124392.0
2020-06-22 13:00:00,17.58,17.59,17.57,17.58,48210.0,14.6064,14.6147,14.5981,14.6064,48210.0
2020-06-22 13:10:00,17.59,17.59,17.49,17.56,7898991.0,14.6147,14.6147,14.5317,14.5898,7898991.0
2020-06-22 13:20:00,17.57,17.58,17.55,17.56,49527.0,14.5981,14.6064,14.5815,14.5898,49527.0
2020-06-22 13:30:00,17.55,17.56,17.53,17.54,105903.0,14.5815,14.5898,14.5649,14.5732,105903.0
2020-06-22 13:40:00,17.54,17.57,17.54,17.57,50175.0,14.5732,14.5981,14.5732,14.5981,50175.0
2020-06-22 13:50:00,17.57,17.57,17.55,17.56,41121.0,14.5981,14.5981,14.5815,14.5898,41121.0
2020-06-22 14:00:00,17.55,17.56,17.51,17.53,92043.0,14.5815,14.5898,14.5483,14.5649,92043.0
2020-06-22 14:10:00,17.53,17.53,17.51,17.52,55722.0,14.5649,14.5649,14.5483,14.5566,55722.0
2020-06-22 14:20:00,17.52,17.54,17.51,17.54,59043.0,14.5566,14.5732,14.5483,14.5732,59043.0
2020-06-22 14:30:00,17.54,17.55,17.52,17.55,110433.0,14.5732,14.5815,14.5566,14.5815,110433.0
2020-06-22 14:40:00,17.55,17.56,17.54,17.56,52602.0,14.5815,14.5898,14.5732,14.5898,52602.0
2020-06-22 14:50:00,17.56,17.59,17.56,17.59,91575.0,14.5898,14.6147,14.5898,14.6147,91575.0
2020-06-22 15:00:00,17.59,17.59,17.57,17.57,113652.0,14.6147,14.6147,14.5981,14.5981,113652.0
2020-06-22 15:10:00,17.57,17.59,17.52,17.53,126150.0,14.5981,14.6147,14.5566,14.5649,126150.0
2020-06-22 15:20:00,17.52,17.53,17.48,17.5,125343.0,14.5566,14.5649,14.5234,14.54,125343.0
2020-06-22 15:30:00,17.5,17.54,17.5,17.53,201837.0,14.54,14.5732,14.54,14.5649,201837.0
2020-06-22 15:40:00,17.53,17.55,17.52,17.52,190497.0,14.5649,14.5815,14.5566,14.5566,190497.0
2020-06-22 15:50:00,17.51,17.55,17.51,17.55,390621.0,14.5483,14.5815,14.5483,14.5815,390621.0
2020-06-23 09:30:00,17.73,17.77,17.7,17.76,241632.0,14.7311,14.7643,14.7061,14.756,241632.0
2020-06-23 09:40:00,17.76,17.79,17.73,17.73,116355.0,14.756,14.7809,14.7311,14.7311,116355.0
2020-06-23 09:50:00,17.73,17.73,17.7,17.71,87957.0,14.7311,14.7311,14.7061,14.7145,87957.0
2020-06-23 10:00:00,17.71,17.73,17.68,17.72,137883.0,14.7145,14.7311,14.6895,14.7228,137883.0
2020-06-23 10:10:00,17.71,17.73,17.68,17.71,158205.0,14.7145,14.7311,14.6895,14.7145,158205.0
2020-06-23 10:20:00,17.71,17.73,17.67,17.73,79998.0,14.7145,14.7311,14.6812,14.7311,79998.0
2020-06-23 10:30:00,17.73,17.74,17.68,17.69,63612.0,14.7311,14.7394,14.6895,14.6978,63612.0
2020-06-23 10:40:00,17.7,17.71,17.61,17.64,1817673.0,14.7061,14.7145,14.6314,14.6563,1817673.0
2020-06-23 10:50:00,17.65,17.65,17.64,17.65,97749.0,14.6646,14.6646,14.6563,14.6646,97749.0
2020-06-23 11:00:00,17.65,17.69,17.63,17.68,102138.0,14.6646,14.6978,14.648,14.6895,102138.0
2020-06-23 11:10:00,17.68,17.69,17.66,17.68,66333.0,14.6895,14.6978,14.6729,14.6895,66333.0
2020-06-23 11:20:00,17.68,17.73,17.67,17.71,59574.0,14.6895,14.7311,14.6812,14.7145,59574.0
2020-06-23 11:30:00,17.71,17.72,17.7,17.7,74115.0,14.7145,14.7228,14.7061,14.7061,74115.0
2020-06-23 11:40:00,17.7,17.71,17.68,17.69,61500.0,14.7061,14.7145,14.6895,14.6978,61500.0
2020-06-23 11:50:00,17.68,17.71,17.66,17.7,63519.0,14.6895,14.7145,14.6729,14.7061,63519.0
2020-06-23 12:00:00,17.71,17.73,17.7,17.71,85893.0,14.7145,14.7311,14.7061,14.7145,85893.0
2020-06-23 12:10:00,17.71,17.72,17.68,17.7,270000.0,14.7145,14.7228,14.6895,14.7061,270000.0
2020-06-23 12:20:00,17.7,17.72,17.68,17.69,82041.0,14.7061,14.7228,14.6895,14.6978,82041.0
2020-06-23 12:30:00,17.7,17.7,17.68,17.68,70821.0,14.7061,14.7061,14.6895,14.6895,70821.0
2020-06-23 12:40:00,17.68,17.69,17.67,17.69,27177.0,14.6895,14.6978,14.6812,14.6978,27177.0
2020-06-23 12:50:00,17.69,17.7,17.68,17.68,71034.0,14.6978,14.7061,14.6895,14.6895,71034.0
2020-06-23 13:00:00,17.68,17.71,17.68,17.71,61221.0,14.6895,14.7145,14.6895,14.7145,61221.0
2020-06-23 13:10:00,17.7,17.72,17.7,17.71,37974.0,14.7061,14.7228,14.7061,14.7145,37974.0
2020-06-23 13:20:00,17.71,17.72,17.71,17.71,74247.0,14.7145,14.7228,14.7145,14.7145,74247.0
2020-06-23 13:30:00,17.71,17.71,17.7,17.71,32274.0,14.7145,14.7145,14.7061,14.7145,32274.0
2020-06-23 13:40:00,17.71,17.72,17.7,17.71,49374.0,14.7145,14.7228,14.7061,14.7145,49374.0
2020-06-23 13:50:00,17.71,17.72,17.69,17.71,119787.0,14.7145,14.7228,14.6978,14.7145,119787.0
2020-06-23 14:00:00,17.71,17.71,17.67,17.69,51957.0,14.7145,14.7145,14.6812,14.6978,51957.0
2020-06-23 14:10:00,17.68,17.69,17.67,17.68,58386.0,14.6895,14.6978,14.6812,14.6895,58386.0
2020-06-23 14:20:00,17.68,17.7,17.68,17.7,61137.0,14.6895,14.7061,14.6895,14.7061,61137.0
2020-06-23 14:30:00,17.71,17.71,17.69,17.7,34995.0,14.7145,14.7145,14.6978,14.7061,34995.0
2020-06-23 14:40:00,17.7,17.7,17.65,17.67,40779.0,14.7061,14.7061,14.6646,14.6812,40779.0
2020-06-23 14:50:00,17.67,17.68,17.66,17.68,93921.0,14.6812,14.6895,14.6729,14.6895,93921.0
2020-06-23 15:00:00,17.67,17.67,17.65,17.66,102690.0,14.6812,14.6812,14.6646,14.6729,102690.0
2020-06-23 15:10:00,17.67,17.69,17.65,17.69,91434.0,14.6812,14.6978,14.6646,14.6978,91434.0
2020-06-23 15:20:00,17.69,17.69,17.65,17.67,96741.0,14.6978,14.6978,14.6646,14.6812,96741.0
2020-06-23 15:30:00,17.66,17.67,17.65,17.67,74385.0,14.6729,14.6812,14.6646,14.6812,74385.0
2020-06-23 15:40:00,17.67,17.67,17.63,17.63,189933.0,14.6812,14.6812,14.648,14.648,189933.0
2020-06-23 15:50:00,17.64,17.64,17.59,17.6,287547.0,14.6563,14.6563,14.6147,14.6231,287547.0
2020-06-24 09:30:00,17.28,17.29,17.2,17.21,233847.0,14.4824,14.4908,14.4154,14.4238,233847.0
2020-06-24 09:40:00,17.21,17.21,17.16,17.16,174333.0,14.4238,14.4238,14.3818,14.3818,174333.0
2020-06-24 09:50:00,17.16,17.17,17.13,17.13,158121.0,14.3818,14.3902,14.3567,14.3567,158121.0
2020-06-24 10:00:00,17.14,17.14,17.09,17.11,232245.0,14.3651,14.3651,14.3232,14.3399,232245.0
2020-06-24 10:10:00,17.1,17.14,17.08,17.1,148437.0,14.3316,14.3651,14.3148,14.3316,148437.0
2020-06-24 10:20:00,17.1,17.17,17.09,17.16,433563.0,14.3316,14.3902,14.3232,14.3818,433563.0
2020-06-24 10:30:00,17.16,17.16,17.06,17.06,184650.0,14.3818,14.3818,14.298,14.298,184650.0
2020-06-24 10:40:00,17.06,17.08,17.06,17.07,94839.0,14.298,14.3148,14.298,14.3064,94839.0
2020-06-24 10:50:00,17.07,17.09,17.04,17.06,203070.0,14.3064,14.3232,14.2813,14.298,203070.0
2020-06-24 11:00:00,17.05,17.07,17.0,17.01,197199.0,14.2897,14.3064,14.2478,14.2561,197199.0
2020-06-24 11:10:00,17.01,17.01,16.96,16.97,245040.0,14.2561,14.2561,14.2142,14.2226,245040.0
2020-06-24 11:20:00,16.96,16.97,16.94,16.96,159006.0,14.2142,14.2226,14.1975,14.2142,159006.0
2020-06-24 11:30:00,16.96,16.97,16.87,16.87,298584.0,14.2142,14.2226,14.1388,14.1388,298584.0
2020-06-24 11:40:00,16.87,16.87,16.8,16.8,311385.0,14.1388,14.1388,14.0801,14.0801,311385.0
2020-06-24 11:50:00,16.8,16.88,16.8,16.88,109209.0,14.0801,14.1472,14.0801,14.1472,109209.0
2020-06-24 12:00:00,16.87,16.92,16.86,16.87,188871.0,14.1388,14.1807,14.1304,14.1388,188871.0
2020-06-24 12:10:00,16.87,16.92,16.86,16.92,55896.0,14.1388,14.1807,14.1304,14.1807,55896.0
2020-06-24 12:20:00,16.92,16.93,16.89,16.9,140589.0,14.1807,14.1891,14.1556,14.1639,140589.0
2020-06-24 12:30:00,16.9,16.91,16.88,16.9,347226.0,14.1639,14.1723,14.1472,14.1639,347226.0
2020-06-24 12:40:00,16.9,16.97,16.89,16.96,107244.0,14.1639,14.2226,14.1556,14.2142,107244.0
2020-06-24 12:50:00,16.95,16.99,16.94,16.99,64146.0,14.2058,14.2394,14.1975,14.2394,64146.0
2020-06-24 13:00:00,16.98,17.0,16.96,16.97,123540.0,14.231,14.2478,14.2142,14.2226,123540.0
2020-06-24 13:10:00,16.97,16.98,16.94,16.97,84756.0,14.2226,14.231,14.1975,14.2226,84756.0
2020-06-24 13:20:00,16.97,16.97,16.9,16.9,89706.0,14.2226,14.2226,14.1639,14.1639,89706.0
2020-06-24 13:30:00,16.9,16.9,16.86,16.87,121038.0,14.1639,14.1639,14.1304,14.1388,121038.0
2020-06-24 13:40:00,16.87,16.9,16.86,16.9,70023.0,14.1388,14.1639,14.1304,14.1639,70023.0
2020-06-24 13:50:00,16.89,16.91,16.88,16.91,111528.0,14.1556,14.1723,14.1472,14.1723,111528.0
2020-06-24 14:00:00,16.91,16.95,16.86,16.95,184308.0,14.1723,14.2058,14.1304,14.2058,184308.0
2020-06-24 14:10:00,16.94,16.96,16.91,16.94,114414.0,14.1975,14.2142,14.1723,14.1975,114414.0
2020-06-24 14:20:00,16.93,16.95,16.92,16.95,347451.0,14.1891,14.2058,14.1807,14.2058,347451.0
2020-06-24 14:30:00,16.94,16.97,16.93,16.95,86394.0,14.1975,14.2226,14.1891,14.2058,86394.0
2020-06-24 14:40:00,16.95,16.95,16.91,16.94,153909.0,14.2058,14.2058,14.1723,14.1975,153909.0
2020-06-24 14:50:00,16.94,16.94,16.9,16.91,143592.0,14.1975,14.1975,14.1639,14.1723,143592.0
2020-06-24 15:00:00,16.92,16.96,16.92,16.94,229761.0,14.1807,14.2142,14.1807,14.1975,229761.0
2020-06-24 15:10:00,16.95,17.03,16.93,17.02,252561.0,14.2058,14.2729,14.1891,14.2645,252561.0
2020-06-24 15:20:00,17.02,17.03,16.96,16.96,152037.0,14.2645,14.2729,14.2142,14.2142,152037.0
2020-06-24 15:30:00,16.96,16.97,16.92,16.93,277923.0,14.2142,14.2226,14.1807,14.1891,277923.0
2020-06-24 15:40:00,16.93,17.01,16.93,16.98,222006.0,14.1891,14.2561,14.1891,14.231,222006.0
2020-06-24 15:50:00,16.97,16.97,16.88,16.89,477771.0,14.2226,14.2226,14.1472,14.1556,477771.0
2020-06-25 09:30:00,16.83,16.84,16.77,16.83,736833.0,14.1053,14.1137,14.055,14.1053,736833.0
2020-06-25 09:40:00,16.83,16.83,16.72,16.77,174327.0,14.1053,14.1053,14.0131,14.055,174327.0
2020-06-25 09:50:00,16.76,16.83,16.75,16.82,115095.0,14.0466,14.1053,14.0382,14.0969,115095.0
2020-06-25 10:00:00,16.83,16.91,16.83,16.89,77031.0,14.1053,14.1723,14.1053,14.1556,77031.0
2020-06-25 10:10:00,16.89,16.96,16.89,16.92,296547.0,14.1556,14.2142,14.1556,14.1807,296547.0
2020-06-25 10:20:00,16.93,17.0,16.93,16.99,73164.0,14.1891,14.2478,14.1891,14.2394,73164.0
2020-06-25 10:30:00,17.0,17.0,16.91,16.91,94725.0,14.2478,14.2478,14.1723,14.1723,94725.0
2020-06-25 10:40:00,16.92,16.93,16.87,16.89,76236.0,14.1807,14.1891,14.1388,14.1556,76236.0
2020-06-25 10:50:00,16.89,16.91,16.87,16.89,86319.0,14.1556,14.1723,14.1388,14.1556,86319.0
2020-06-25 11:00:00,16.88,16.89,16.83,16.83,238737.0,14.1472,14.1556,14.1053,14.1053,238737.0
2020-06-25 11:10:00,16.83,16.92,16.82,16.91,102306.0,14.1053,14.1807,14.0969,14.1723,102306.0
2020-06-25 11:20:00,16.91,16.91,16.88,16.88,105327.0,14.1723,14.1723,14.1472,14.1472,105327.0
2020-06-25 11:30:00,16.89,16.9,16.81,16.83,100734.0,14.1556,14.1639,14.0885,14.1053,100734.0
2020-06-25 11:40:00,16.82,16.86,16.8,16.85,236775.0,14.0969,14.1304,14.0801,14.122,236775.0
2020-06-25 11:50:00,16.85,16.87,16.85,16.86,79767.0,14.122,14.1388,14.122,14.1304,79767.0
2020-06-25 12:00:00,16.86,16.91,16.86,16.89,55806.0,14.1304,14.1723,14.1304,14.1556,55806.0
2020-06-25 12:10:00,16.89,16.91,16.88,16.9,35883.0,14.1556,14.1723,14.1472,14.1639,35883.0
2020-06-25 12:20:00,16.9,16.93,16.9,16.9,46926.0,14.1639,14.1891,14.1639,14.1639,46926.0
2020-06-25 12:30:00,16.91,16.94,16.89,16.93,147978.0,14.1723,14.1975,14.1556,14.1891,147978.0
2020-06-25 12:40:00,16.93,16.97,16.92,16.94,33369.0,14.1891,14.2226,14.1807,14.1975,33369.0
2020-06-25 12:50:00,16.94,16.95,16.93,16.93,28692.0,14.1975,14.2058,14.1891,14.1891,28692.0
2020-06-25 13:00:00,16.93,16.93,16.91,16.93,27735.0,14.1891,14.1891,14.1723,14.1891,27735.0
2020-06-25 13:10:00,16.93,16.95,16.91,16.94,59739.0,14.1891,14.2058,14.1723,14.1975,59739.0
2020-06-25 13:20:00,16.94,16.94,16.92,16.94,88227.0,14.1975,14.1975,14.1807,14.1975,88227.0
2020-06-25 13:30:00,16.93,16.96,16.9,16.96,85350.0,14.1891,14.2142,14.1639,14.2142,85350.0
2020-06-25 13:40:00,16.95,16.96,16.94,16.94,26322.0,14.2058,14.2142,14.1975,14.1975,26322.0
2020-06-25 13:50:00,16.93,16.94,16.91,16.92,40008.0,14.1891,14.1975,14.1723,14.1807,40008.0
2020-06-25 14:00:00,16.93,16.93,16.9,16.92,64488.0,14.1891,14.1891,14.1639,14.1807,64488.0
2020-06-25 14:10:00,16.93,16.95,16.92,16.95,63063.0,14.1891,14.2058,14.1807,14.2058,63063.0
2020-06-25 14:20:00,16.94,16.94,16.91,16.93,31494.0,14.1975,14.1975,14.1723,14.1891,31494.0
2020-06-25 14:30:00,16.93,16.93,16.9,16.92,102444.0,14.1891,14.1891,14.1639,14.1807,102444.0
2020-06-25 14:40:00,16.91,16.94,16.91,16.93,148725.0,14.1723,14.1975,14.1723,14.1891,148725.0
2020-06-25 14:50:00,16.93,16.95,16.92,16.94,44748.0,14.1891,14.2058,14.1807,14.1975,44748.0
2020-06-25 15:00:00,16.94,17.05,16.93,17.03,199437.0,14.1975,14.2897,14.1891,14.2729,199437.0
2020-06-25 15:10:00,17.03,17.06,17.02,17.06,111201.0,14.2729,14.298,14.2645,14.298,111201.0
2020-06-25 15:20:00,17.05,17.12,17.05,17.1,146307.0,14.2897,14.3483,14.2897,14.3316,146307.0
2020-06-25 15:30:00,17.1,17.13,17.05,17.06,370983.0,14.3316,14.3567,14.2897,14.298,370983.0
2020-06-25 15:40:00,17.06,17.09,17.05,17.05,180204.0,14.298,14.3232,14.2897,14.2897,180204.0
2020-06-25 15:50:00,17.05,17.13,17.05,17.11,378834.0,14.2897,14.3567,14.2897,14.3399,378834.0
2020-06-26 09:30:00,17.03,17.03,16.95,16.98,286023.0,14.2729,14.2729,14.2058,14.231,286023.0
2020-06-26 09:40:00,16.98,16.98,16.92,16.95,151242.0,14.231,14.231,14.1807,14.2058,151242.0
2020-06-26 09:50:00,16.96,16.96,16.92,16.94,82629.0,14.2142,14.2142,14.1807,14.1975,82629.0
2020-06-26 10:00:00,16.94,16.95,16.9,16.9,88311.0,14.1975,14.2058,14.1639,14.1639,88311.0
2020-06-26 10:10:00,16.91,16.91,16.84,16.84,44703.0,14.1723,14.1723,14.1137,14.1137,44703.0
2020-06-26 10:20:00,16.85,16.85,16.79,16.83,98370.0,14.122,14.122,14.0718,14.1053,98370.0
2020-06-26 10:30:00,16.83,16.84,16.75,16.75,185538.0,14.1053,14.1137,14.0382,14.0382,185538.0
2020-06-26 10:40:00,16.74,16.79,16.74,16.74,86286.0,14.0298,14.0718,14.0298,14.0298,86286.0
2020-06-26 10:50:00,16.73,16.78,16.71,16.74,102900.0,14.0215,14.0634,14.0047,14.0298,102900.0
2020-06-26 11:00:00,16.75,16.8,16.74,16.77,109713.0,14.0382,14.0801,14.0298,14.055,109713.0
2020-06-26 11:10:00,16.77,16.77,16.72,16.73,77730.0,14.055,14.055,14.0131,14.0215,77730.0
2020-06-26 11:20:00,16.73,16.74,16.7,16.71,65784.0,14.0215,14.0298,13.9963,14.0047,65784.0
2020-06-26 11:30:00,16.72,16.73,16.69,16.73,98046.0,14.0131,14.0215,13.9879,14.0215,98046.0
2020-06-26 11:40:00,16.73,16.73,16.7,16.73,94116.0,14.0215,14.0215,13.9963,14.0215,94116.0
2020-06-26 11:50:00,16.73,16.74,16.69,16.73,116331.0,14.0215,14.0298,13.9879,14.0215,116331.0
2020-06-26 12:00:00,16.73,16.73,16.7,16.71,76164.0,14.0215,14.0215,13.9963,14.0047,76164.0
2020-06-26 12:10:00,16.7,16.72,16.67,16.67,166212.0,13.9963,14.0131,13.9712,13.9712,166212.0
2020-06-26 12:20:00,16.67,16.72,16.64,16.72,257007.0,13.9712,14.0131,13.946,14.0131,257007.0
2020-06-26 12:30:00,16.72,16.73,16.69,16.72,84285.0,14.0131,14.0215,13.9879,14.0131,84285.0
2020-06-26 12:40:00,16.72,16.72,16.68,16.7,131721.0,14.0131,14.0131,13.9796,13.9963,131721.0
2020-06-26 12:50:00,16.7,16.72,16.69,16.72,389301.0,13.9963,14.0131,13.9879,14.0131,389301.0
2020-06-26 13:00:00,16.7,16.75,16.7,16.75,42855.0,13.9963,14.0382,13.9963,14.0382,42855.0
2020-06-26 13:10:00,16.74,16.75,16.71,16.72,113295.0,14.0298,14.0382,14.0047,14.0131,113295.0
2020-06-26 13:20:00,16.73,16.75,16.72,16.74,79098.0,14.0215,14.0382,14.0131,14.0298,79098.0
2020-06-26 13:30:00,16.74,16.77,16.73,16.76,69795.0,14.0298,14.055,14.0215,14.0466,69795.0
2020-06-26 13:40:00,16.76,16.76,16.74,16.75,39159.0,14.0466,14.0466,14.0298,14.0382,39159.0
2020-06-26 13:50:00,16.75,16.75,16.74,16.74,49830.0,14.0382,14.0382,14.0298,14.0298,49830.0
2020-06-26 14:00:00,16.74,16.75,16.72,16.72,103527.0,14.0298,14.0382,14.0131,14.0131,103527.0
2020-06-26 14:10:00,16.73,16.74,16.71,16.71,112473.0,14.0215,14.0298,14.0047,14.0047,112473.0
2020-06-26 14:20:00,16.71,16.73,16.68,16.69,100926.0,14.0047,14.0215,13.9796,13.9879,100926.0
2020-06-26 14:30:00,16.69,16.7,16.66,16.66,160779.0,13.9879,13.9963,13.9628,13.9628,160779.0
2020-06-26 14:40:00,16.66,16.68,16.63,16.64,154815.0,13.9628,13.9796,13.9377,13.946,154815.0
2020-06-26 14:50:00,16.65,16.67,16.65,16.66,133323.0,13.9544,13.9712,13.9544,13.9628,133323.0
2020-06-26 15:00:00,16.66,16.69,16.64,16.66,109437.0,13.9628,13.9879,13.946,13.9628,109437.0
2020-06-26 15:10:00,16.66,16.69,16.64,16.65,176061.0,13.9628,13.9879,13.946,13.9544,176061.0
2020-06-26 15:20:00,16.65,16.67,16.62,16.66,157674.0,13.9544,13.9712,13.9293,13.9628,157674.0
2020-06-26 15:30:00,16.66,16.66,16.62,16.64,163731.0,13.9628,13.9628,13.9293,13.946,163731.0
2020-06-26 15:40:00,16.64,16.73,16.63,16.69,426012.0,13.946,14.0215,13.9377,13.9879,426012.0
2020-06-26 15:50:00,16.69,16.71,16.67,16.69,499668.0,13.9879,14.0047,13.9712,13.9879,499668.0
2020-06-29 09:30:00,16.82,16.86,16.78,16.78,424422.0,14.0969,14.1304,14.0634,14.0634,424422.0
2020-06-29 09:40:00,16.78,16.82,16.75,16.81,358278.0,14.0634,14.0969,14.0382,14.0885,358278.0
2020-06-29 09:50:00,16.81,16.88,16.8,16.86,90300.0,14.0885,14.1472,14.0801,14.1304,90300.0
2020-06-29 10:00:00,16.87,16.93,16.86,16.92,142575.0,14.1388,14.1891,14.1304,14.1807,142575.0
2020-06-29 10:10:00,16.92,16.97,16.89,16.97,137415.0,14.1807,14.2226,14.1556,14.2226,137415.0
2020-06-29 10:20:00,16.96,16.98,16.94,16.97,308163.0,14.2142,14.231,14.1975,14.2226,308163.0
2020-06-29 10:30:00,16.97,17.04,16.96,17.03,246333.0,14.2226,14.2813,14.2142,14.2729,246333.0
2020-06-29 10:40:00,17.03,17.04,17.0,17.02,73659.0,14.2729,14.2813,14.2478,14.2645,73659.0
2020-06-29 10:50:00,17.02,17.05,17.0,17.0,103755.0,14.2645,14.2897,14.2478,14.2478,103755.0
2020-06-29 11:00:00,17.01,17.01,16.98,17.01,131754.0,14.2561,14.2561,14.231,14.2561,131754.0
2020-06-29 11:10:00,17.01,17.01,16.95,16.97,127242.0,14.2561,14.2561,14.2058,14.2226,127242.0
2020-06-29 11:20:00,16.97,17.02,16.97,17.02,64740.0,14.2226,14.2645,14.2226,14.2645,64740.0
2020-06-29 11:30:00,17.02,17.02,16.98,17.0,132546.0,14.2645,14.2645,14.231,14.2478,132546.0
2020-06-29 11:40:00,16.99,17.01,16.98,17.0,62178.0,14.2394,14.2561,14.231,14.2478,62178.0
2020-06-29 11:50:00,16.99,17.0,16.95,16.96,64305.0,14.2394,14.2478,14.2058,14.2142,64305.0
2020-06-29 12:00:00,16.96,16.99,16.96,16.97,74553.0,14.2142,14.2394,14.2142,14.2226,74553.0
2020-06-29 12:10:00,16.96,17.01,16.96,17.01,58233.0,14.2142,14.2561,14.2142,14.2561,58233.0
2020-06-29 12:20:00,17.01,17.02,17.01,17.02,70140.0,14.2561,14.2645,14.2561,14.2645,70140.0
2020-06-29 12:30:00,17.02,17.03,17.01,17.01,60876.0,14.2645,14.2729,14.2561,14.2561,60876.0
2020-06-29 12:40:00,17.01,17.03,17.01,17.02,38676.0,14.2561,14.2729,14.2561,14.2645,38676.0
2020-06-29 12:50:00,17.03,17.03,16.99,16.99,24102.0,14.2729,14.2729,14.2394,14.2394,24102.0
2020-06-29 13:00:00,16.99,17.0,16.99,16.99,54588.0,14.2394,14.2478,14.2394,14.2394,54588.0
2020-06-29 13:10:00,16.99,17.01,16.99,17.01,87606.0,14.2394,14.2561,14.2394,14.2561,87606.0
2020-06-29 13:20:00,17.01,17.03,17.01,17.03,15696.0,14.2561,14.2729,14.2561,14.2729,15696.0
2020-06-29 13:30:00,17.03,17.04,17.01,17.04,64887.0,14.2729,14.2813,14.2561,14.2813,64887.0
2020-06-29 13:40:00,17.04,17.04,17.01,17.01,149973.0,14.2813,14.2813,14.2561,14.2561,149973.0
2020-06-29 13:50:00,17.0,17.01,16.99,16.99,44148.0,14.2478,14.2561,14.2394,14.2394,44148.0
2020-06-29 14:00:00,16.99,17.01,16.97,16.98,91089.0,14.2394,14.2561,14.2226,14.231,91089.0
2020-06-29 14:10:00,16.98,16.99,16.97,16.98,81396.0,14.231,14.2394,14.2226,14.231,81396.0
2020-06-29 14:20:00,16.98,16.98,16.95,16.95,36966.0,14.231,14.231,14.2058,14.2058,36966.0
2020-06-29 14:30:00,16.96,16.96,16.94,16.95,45831.0,14.2142,14.2142,14.1975,14.2058,45831.0
2020-06-29 14:40:00,16.95,16.97,16.94,16.95,67242.0,14.2058,14.2226,14.1975,14.2058,67242.0
2020-06-29 14:50:00,16.95,16.96,16.94,16.95,51027.0,14.2058,14.2142,14.1975,14.2058,51027.0
2020-06-29 15:00:00,16.95,16.96,16.91,16.91,80544.0,14.2058,14.2142,14.1723,14.1723,80544.0
2020-06-29 15:10:00,16.92,16.94,16.91,16.94,78876.0,14.1807,14.1975,14.1723,14.1975,78876.0
2020-06-29 15:20:00,16.94,16.96,16.94,16.95,96201.0,14.1975,14.2142,14.1975,14.2058,96201.0
2020-06-29 15:30:00,16.95,16.97,16.95,16.96,46236.0,14.2058,14.2226,14.2058,14.2142,46236.0
2020-06-29 15:40:00,16.96,16.96,16.92,16.92,130821.0,14.2142,14.2142,14.1807,14.1807,130821.0
2020-06-29 15:50:00,16.92,17.02,16.92,17.02,193260.0,14.1807,14.2645,14.1807,14.2645,193260.0
2020-06-30 09:30:00,16.98,17.09,16.95,17.09,318831.0,14.231,14.3232,14.2058,14.3232,318831.0
2020-06-30 09:40:00,17.08,17.08,17.03,17.03,173355.0,14.3148,14.3148,14.2729,14.2729,173355.0
2020-06-30 09:50:00,17.04,17.04,17.0,17.03,62949.0,14.2813,14.2813,14.2478,14.2729,62949.0
2020-06-30 10:00:00,17.03,17.08,17.02,17.07,108969.0,14.2729,14.3148,14.2645,14.3064,108969.0
2020-06-30 10:10:00,17.07,17.08,17.06,17.07,78423.0,14.3064,14.3148,14.298,14.3064,78423.0
2020-06-30 10:20:00,17.07,17.11,17.07,17.08,73182.0,14.3064,14.3399,14.3064,14.3148,73182.0
2020-06-30 10:30:00,17.09,17.1,17.05,17.05,104802.0,14.3232,14.3316,14.2897,14.2897,104802.0
2020-06-30 10:40:00,17.06,17.11,17.05,17.1,54810.0,14.298,14.3399,14.2897,14.3316,54810.0
2020-06-30 10:50:00,17.1,17.16,17.1,17.15,264447.0,14.3316,14.3818,14.3316,14.3735,264447.0
2020-06-30 11:00:00,17.15,17.18,17.14,17.15,381819.0,14.3735,14.3986,14.3651,14.3735,381819.0
2020-06-30 11:10:00,17.16,17.18,17.14,17.18,303975.0,14.3818,14.3986,14.3651,14.3986,303975.0
2020-06-30 11:20:00,17.18,17.19,17.17,17.18,307074.0,14.3986,14.407,14.3902,14.3986,307074.0
2020-06-30 11:30:00,17.18,17.18,17.13,17.14,685704.0,14.3986,14.3986,14.3567,14.3651,685704.0
2020-06-30 11:40:00,17.14,17.16,17.13,17.14,241023.0,14.3651,14.3818,14.3567,14.3651,241023.0
2020-06-30 11:50:00,17.15,17.17,17.15,17.16,52515.0,14.3735,14.3902,14.3735,14.3818,52515.0
2020-06-30 12:00:00,17.17,17.17,17.15,17.16,71250.0,14.3902,14.3902,14.3735,14.3818,71250.0
2020-06-30 12:10:00,17.16,17.2,17.16,17.19,103524.0,14.3818,14.4154,14.3818,14.407,103524.0
2020-06-30 12:20:00,17.18,17.19,17.17,17.18,66150.0,14.3986,14.407,14.3902,14.3986,66150.0
2020-06-30 12:30:00,17.18,17.18,17.15,17.17,159408.0,14.3986,14.3986,14.3735,14.3902,159408.0
2020-06-30 12:40:00,17.17,17.17,17.11,17.12,75177.0,14.3902,14.3902,14.3399,14.3483,75177.0
2020-06-30 12:50:00,17.12,17.13,17.11,17.11,47058.0,14.3483,14.3567,14.3399,14.3399,47058.0
2020-06-30 13:00:00,17.11,17.12,17.09,17.1,57561.0,14.3399,14.3483,14.3232,14.3316,57561.0
2020-06-30 13:10:00,17.09,17.1,17.08,17.09,56655.0,14.3232,14.3316,14.3148,14.3232,56655.0
2020-06-30 13:20:00,17.09,17.11,17.09,17.11,56544.0,14.3232,14.3399,14.3232,14.3399,56544.0
2020-06-30 13:30:00,17.11,17.11,17.08,17.09,49209.0,14.3399,14.3399,14.3148,14.3232,49209.0
2020-06-30 13:40:00,17.09,17.1,17.08,17.09,84084.0,14.3232,14.3316,14.3148,14.3232,84084.0
2020-06-30 13:50:00,17.09,17.12,17.08,17.11,40665.0,14.3232,14.3483,14.3148,14.3399,40665.0
2020-06-30 14:00:00,17.11,17.12,17.09,17.12,118107.0,14.3399,14.3483,14.3232,14.3483,118107.0
2020-06-30 14:10:00,17.12,17.12,17.1,17.12,357255.0,14.3483,14.3483,14.3316,14.3483,357255.0
2020-06-30 14:20:00,17.12,17.15,17.11,17.14,320196.0,14.3483,14.3735,14.3399,14.3651,320196.0
2020-06-30 14:30:00,17.14,17.15,17.13,17.14,38997.0,14.3651,14.3735,14.3567,14.3651,38997.0
2020-06-30 14:40:00,17.14,17.16,17.14,17.15,108840.0,14.3651,14.3818,14.3651,14.3735,108840.0
2020-06-30 14:50:00,17.16,17.16,17.14,17.15,97629.0,14.3818,14.3818,14.3651,14.3735,97629.0
2020-06-30 15:00:00,17.15,17.15,17.12,17.13,80226.0,14.3735,14.3735,14.3483,14.3567,80226.0
2020-06-30 15:10:00,17.13,17.17,17.12,17.16,106299.0,14.3567,14.3902,14.3483,14.3818,106299.0
2020-06-30 15:20:00,17.17,17.19,17.16,17.18,62889.0,14.3902,14.407,14.3818,14.3986,62889.0
2020-06-30 15:30:00,17.17,17.22,17.17,17.21,200460.0,14.3902,14.4321,14.3902,14.4238,200460.0
2020-06-30 15:40:00,17.21,17.25,17.21,17.23,158631.0,14.4238,14.4573,14.4238,14.4405,158631.0
2020-06-30 15:50:00,17.23,17.33,17.23,17.25,359148.0,14.4405,14.5243,14.4405,14.4573,359148.0
2020-07-01 09:30:00,17.34,17.42,17.34,17.36,154119.0,14.5327,14.5998,14.5327,14.5495,154119.0
2020-07-01 09:40:00,17.36,17.41,17.36,17.37,95643.0,14.5495,14.5914,14.5495,14.5579,95643.0
2020-07-01 09:50:00,17.37,17.39,17.3,17.31,100971.0,14.5579,14.5746,14.4992,14.5076,100971.0
2020-07-01 10:00:00,17.32,17.37,17.32,17.34,141969.0,14.5159,14.5579,14.5159,14.5327,141969.0
2020-07-01 10:10:00,17.35,17.38,17.34,17.34,62787.0,14.5411,14.5662,14.5327,14.5327,62787.0
2020-07-01 10:20:00,17.34,17.35,17.31,17.32,54522.0,14.5327,14.5411,14.5076,14.5159,54522.0
2020-07-01 10:30:00,17.33,17.35,17.27,17.29,63195.0,14.5243,14.5411,14.474,14.4908,63195.0
2020-07-01 10:40:00,17.31,17.31,17.23,17.24,83985.0,14.5076,14.5076,14.4405,14.4489,83985.0
2020-07-01 10:50:00,17.24,17.28,17.23,17.28,41331.0,14.4489,14.4824,14.4405,14.4824,41331.0
2020-07-01 11:00:00,17.29,17.29,17.25,17.26,58266.0,14.4908,14.4908,14.4573,14.4657,58266.0
2020-07-01 11:10:00,17.26,17.26,17.18,17.18,93042.0,14.4657,14.4657,14.3986,14.3986,93042.0
2020-07-01 11:20:00,17.18,17.19,17.13,17.13,70131.0,14.3986,14.407,14.3567,14.3567,70131.0
2020-07-01 11:30:00,17.14,17.18,17.14,17.17,60738.0,14.3651,14.3986,14.3651,14.3902,60738.0
2020-07-01 11:40:00,17.17,17.2,17.16,17.19,49848.0,14.3902,14.4154,14.3818,14.407,49848.0
2020-07-01 11:50:00,17.19,17.21,17.19,17.2,62898.0,14.407,14.4238,14.407,14.4154,62898.0
2020-07-01 12:00:00,17.2,17.2,17.18,17.19,66615.0,14.4154,14.4154,14.3986,14.407,66615.0
2020-07-01 12:10:00,17.19,17.23,17.19,17.23,41589.0,14.407,14.4405,14.407,14.4405,41589.0
2020-07-01 12:20:00,17.23,17.24,17.22,17.22,61227.0,14.4405,14.4489,14.4321,14.4321,61227.0
2020-07-01 12:30:00,17.22,17.23,17.21,17.23,165282.0,14.4321,14.4405,14.4238,14.4405,165282.0
2020-07-01 12:40:00,17.23,17.23,17.18,17.2,92877.0,14.4405,14.4405,14.3986,14.4154,92877.0
2020-07-01 12:50:00,17.2,17.21,17.17,17.18,30291.0,14.4154,14.4238,14.3902,14.3986,30291.0
2020-07-01 13:00:00,17.18,17.18,17.16,17.17,39792.0,14.3986,14.3986,14.3818,14.3902,39792.0
2020-07-01 13:10:00,17.17,17.18,17.17,17.17,75519.0,14.3902,14.3986,14.3902,14.3902,75519.0
2020-07-01 13:20:00,17.17,17.2,17.17,17.2,34734.0,14.3902,14.4154,14.3902,14.4154,34734.0
2020-07-01 13:30:00,17.2,17.2,17.18,17.19,67221.0,14.4154,14.4154,14.3986,14.407,67221.0
2020-07-01 13:40:00,17.19,17.19,17.14,17.15,74481.0,14.407,14.407,14.3651,14.3735,74481.0
2020-07-01 13:50:00,17.14,17.16,17.14,17.15,53355.0,14.3651,14.3818,14.3651,14.3735,53355.0
2020-07-01 14:00:00,17.16,17.18,17.15,17.18,26934.0,14.3818,14.3986,14.3735,14.3986,26934.0
2020-07-01 14:10:00,17.18,17.19,17.17,17.17,36813.0,14.3986,14.407,14.3902,14.3902,36813.0
2020-07-01 14:20:00,17.17,17.17,17.15,17.15,90654.0,14.3902,14.3902,14.3735,14.3735,90654.0
2020-07-01 14:30:00,17.16,17.16,17.13,17.13,158895.0,14.3818,14.3818,14.3567,14.3567,158895.0
2020-07-01 14:40:00,17.13,17.14,17.12,17.12,96039.0,14.3567,14.3651,14.3483,14.3483,96039.0
2020-07-01 14:50:00,17.12,17.15,17.12,17.14,51984.0,14.3483,14.3735,14.3483,14.3651,51984.0
2020-07-01 15:00:00,17.14,17.17,17.13,17.15,49515.0,14.3651,14.3902,14.3567,14.3735,49515.0
2020-07-01 15:10:00,17.15,17.16,17.13,17.15,100434.0,14.3735,14.3818,14.3567,14.3735,100434.0
2020-07-01 15:20:00,17.15,17.18,17.15,17.17,79686.0,14.3735,14.3986,14.3735,14.3902,79686.0
2020-07-01 15:30:00,17.18,17.18,17.15,17.16,95406.0,14.3986,14.3986,14.3735,14.3818,95406.0
2020-07-01 15:40:00,17.16,17.17,17.15,17.17,114918.0,14.3818,14.3902,14.3735,14.3902,114918.0
2020-07-01 15:50:00,17.17,17.17,17.08,17.09,168657.0,14.3902,14.3902,14.3148,14.3232,168657.0
2020-07-02 09:30:00,17.37,17.48,17.37,17.46,244203.0,14.5579,14.65,14.5579,14.6333,244203.0
2020-07-02 09:40:00,17.46,17.5,17.44,17.5,171759.0,14.6333,14.6668,14.6165,14.6668,171759.0
2020-07-02 09:50:00,17.5,17.51,17.47,17.49,123993.0,14.6668,14.6752,14.6417,14.6584,123993.0
2020-07-02 10:00:00,17.5,17.52,17.48,17.5,176904.0,14.6668,14.6836,14.65,14.6668,176904.0
2020-07-02 10:10:00,17.5,17.5,17.45,17.46,185604.0,14.6668,14.6668,14.6249,14.6333,185604.0
2020-07-02 10:20:00,17.46,17.46,17.38,17.39,269484.0,14.6333,14.6333,14.5662,14.5746,269484.0
2020-07-02 10:30:00,17.38,17.4,17.36,17.39,82164.0,14.5662,14.583,14.5495,14.5746,82164.0
2020-07-02 10:40:00,17.38,17.4,17.33,17.34,104382.0,14.5662,14.583,14.5243,14.5327,104382.0
2020-07-02 10:50:00,17.35,17.35,17.26,17.27,101817.0,14.5411,14.5411,14.4657,14.474,101817.0
2020-07-02 11:00:00,17.26,17.3,17.25,17.27,68706.0,14.4657,14.4992,14.4573,14.474,68706.0
2020-07-02 11:10:00,17.27,17.27,17.22,17.26,103719.0,14.474,14.474,14.4321,14.4657,103719.0
2020-07-02 11:20:00,17.25,17.31,17.25,17.3,100851.0,14.4573,14.5076,14.4573,14.4992,100851.0
2020-07-02 11:30:00,17.31,17.34,17.31,17.32,74163.0,14.5076,14.5327,14.5076,14.5159,74163.0
2020-07-02 11:40:00,17.32,17.34,17.32,17.34,60276.0,14.5159,14.5327,14.5159,14.5327,60276.0
2020-07-02 11:50:00,17.34,17.34,17.32,17.32,69810.0,14.5327,14.5327,14.5159,14.5159,69810.0
2020-07-02 12:00:00,17.33,17.33,17.29,17.31,52941.0,14.5243,14.5243,14.4908,14.5076,52941.0
2020-07-02 12:10:00,17.31,17.33,17.29,17.31,41118.0,14.5076,14.5243,14.4908,14.5076,41118.0
2020-07-02 12:20:00,17.31,17.33,17.3,17.33,42015.0,14.5076,14.5243,14.4992,14.5243,42015.0
2020-07-02 12:30:00,17.33,17.33,17.3,17.32,58449.0,14.5243,14.5243,14.4992,14.5159,58449.0
2020-07-02 12:40:00,17.32,17.32,17.3,17.31,96207.0,14.5159,14.5159,14.4992,14.5076,96207.0
2020-07-02 12:50:00,17.31,17.33,17.31,17.32,69540.0,14.5076,14.5243,14.5076,14.5159,69540.0
2020-07-02 13:00:00,17.33,17.33,17.31,17.32,85974.0,14.5243,14.5243,14.5076,14.5159,85974.0
2020-07-02 13:10:00,17.32,17.32,17.3,17.3,48180.0,14.5159,14.5159,14.4992,14.4992,48180.0
2020-07-02 13:20:00,17.29,17.29,17.29,17.29,39366.0,14.4908,14.4908,14.4908,14.4908,39366.0
2020-07-02 13:30:00,17.29,17.3,17.29,17.3,43035.0,14.4908,14.4992,14.4908,14.4992,43035.0
2020-07-02 13:40:00,17.3,17.35,17.3,17.35,127356.0,14.4992,14.5411,14.4992,14.5411,127356.0
2020-07-02 13:50:00,17.35,17.35,17.32,17.32,80223.0,14.5411,14.5411,14.5159,14.5159,80223.0
2020-07-02 14:00:00,17.32,17.34,17.31,17.31,52494.0,14.5159,14.5327,14.5076,14.5076,52494.0
2020-07-02 14:10:00,17.31,17.32,17.31,17.31,33075.0,14.5076,14.5159,14.5076,14.5076,33075.0
2020-07-02 14:20:00,17.31,17.34,17.3,17.33,70512.0,14.5076,14.5327,14.4992,14.5243,70512.0
2020-07-02 14:30:00,17.33,17.36,17.33,17.35,64194.0,14.5243,14.5495,14.5243,14.5411,64194.0
2020-07-02 14:40:00,17.35,17.35,17.33,17.34,66258.0,14.5411,14.5411,14.5243,14.5327,66258.0
2020-07-02 14:50:00,17.34,17.35,17.32,17.33,71808.0,14.5327,14.5411,14.5159,14.5243,71808.0
2020-07-02 15:00:00,17.33,17.33,17.3,17.31,48090.0,14.5243,14.5243,14.4992,14.5076,48090.0
2020-07-02 15:10:00,17.3,17.3,17.29,17.29,65499.0,14.4992,14.4992,14.4908,14.4908,65499.0
2020-07-02 15:20:00,17.29,17.3,17.29,17.29,54657.0,14.4908,14.4992,14.4908,14.4908,54657.0
2020-07-02 15:30:00,17.29,17.29,17.27,17.28,134877.0,14.4908,14.4908,14.474,14.4824,134877.0
2020-07-02 15:40:00,17.28,17.28,17.24,17.24,115443.0,14.4824,14.4824,14.4489,14.4489,115443.0
2020-07-02 15:50:00,17.24,17.24,17.19,17.23,302373.0,14.4489,14.4489,14.407,14.4405,302373.0
2020-07-06 09:30:00,17.47,17.51,17.44,17.47,277887.0,14.6417,14.6752,14.6165,14.6417,277887.0
2020-07-06 09:40:00,17.47,17.53,17.45,17.53,245625.0,14.6417,14.6919,14.6249,14.6919,245625.0
2020-07-06 09:50:00,17.53,17.56,17.53,17.53,139287.0,14.6919,14.7171,14.6919,14.6919,139287.0
2020-07-06 10:00:00,17.54,17.57,17.45,17.46,255069.0,14.7003,14.7255,14.6249,14.6333,255069.0
2020-07-06 10:10:00,17.46,17.47,17.42,17.43,156849.0,14.6333,14.6417,14.5998,14.6081,156849.0
2020-07-06 10:20:00,17.43,17.43,17.37,17.39,107106.0,14.6081,14.6081,14.5579,14.5746,107106.0
2020-07-06 10:30:00,17.39,17.41,17.37,17.41,49632.0,14.5746,14.5914,14.5579,14.5914,49632.0
2020-07-06 10:40:00,17.41,17.44,17.39,17.43,75399.0,14.5914,14.6165,14.5746,14.6081,75399.0
2020-07-06 10:50:00,17.43,17.44,17.41,17.42,95520.0,14.6081,14.6165,14.5914,14.5998,95520.0
2020-07-06 11:00:00,17.42,17.42,17.39,17.39,81246.0,14.5998,14.5998,14.5746,14.5746,81246.0
2020-07-06 11:10:00,17.39,17.41,17.38,17.41,72786.0,14.5746,14.5914,14.5662,14.5914,72786.0
2020-07-06 11:20:00,17.41,17.41,17.38,17.4,78000.0,14.5914,14.5914,14.5662,14.583,78000.0
2020-07-06 11:30:00,17.4,17.4,17.37,17.37,103554.0,14.583,14.583,14.5579,14.5579,103554.0
2020-07-06 11:40:00,17.37,17.38,17.37,17.38,74712.0,14.5579,14.5662,14.5579,14.5662,74712.0
2020-07-06 11:50:00,17.38,17.38,17.33,17.34,60267.0,14.5662,14.5662,14.5243,14.5327,60267.0
2020-07-06 12:00:00,17.33,17.35,17.33,17.35,422121.0,14.5243,14.5411,14.5243,14.5411,422121.0
2020-07-06 12:10:00,17.35,17.36,17.34,17.35,33912.0,14.5411,14.5495,14.5327,14.5411,33912.0
2020-07-06 12:20:00,17.35,17.37,17.34,17.37,82479.0,14.5411,14.5579,14.5327,14.5579,82479.0
2020-07-06 12:30:00,17.37,17.37,17.34,17.35,46893.0,14.5579,14.5579,14.5327,14.5411,46893.0
2020-07-06 12:40:00,17.35,17.35,17.34,17.35,46401.0,14.5411,14.5411,14.5327,14.5411,46401.0
2020-07-06 12:50:00,17.34,17.35,17.34,17.35,34881.0,14.5327,14.5411,14.5327,14.5411,34881.0
2020-07-06 13:00:00,17.35,17.36,17.33,17.34,53049.0,14.5411,14.5495,14.5243,14.5327,53049.0
2020-07-06 13:10:00,17.34,17.35,17.34,17.35,40872.0,14.5327,14.5411,14.5327,14.5411,40872.0
2020-07-06 13:20:00,17.35,17.37,17.35,17.37,50163.0,14.5411,14.5579,14.5411,14.5579,50163.0
2020-07-06 13:30:00,17.37,17.38,17.37,17.37,57912.0,14.5579,14.5662,14.5579,14.5579,57912.0
2020-07-06 13:40:00,17.37,17.38,17.37,17.38,36588.0,14.5579,14.5662,14.5579,14.5662,36588.0
2020-07-06 13:50:00,17.39,17.4,17.38,17.39,35814.0,14.5746,14.583,14.5662,14.5746,35814.0
2020-07-06 14:00:00,17.39,17.39,17.37,17.39,118350.0,14.5746,14.5746,14.5579,14.5746,118350.0
2020-07-06 14:10:00,17.39,17.39,17.35,17.35,77373.0,14.5746,14.5746,14.5411,14.5411,77373.0
2020-07-06 14:20:00,17.35,17.36,17.34,17.36,82782.0,14.5411,14.5495,14.5327,14.5495,82782.0
2020-07-06 14:30:00,17.36,17.38,17.35,17.37,56571.0,14.5495,14.5662,14.5411,14.5579,56571.0
2020-07-06 14:40:00,17.37,17.37,17.34,17.35,53478.0,14.5579,14.5579,14.5327,14.5411,53478.0
2020-07-06 14:50:00,17.35,17.37,17.34,17.36,49197.0,14.5411,14.5579,14.5327,14.5495,49197.0
2020-07-06 15:00:00,17.35,17.38,17.35,17.37,52050.0,14.5411,14.5662,14.5411,14.5579,52050.0
2020-07-06 15:10:00,17.37,17.38,17.35,17.36,69291.0,14.5579,14.5662,14.5411,14.5495,69291.0
2020-07-06 15:20:00,17.36,17.37,17.35,17.37,118623.0,14.5495,14.5579,14.5411,14.5579,118623.0
2020-07-06 15:30:00,17.37,17.38,17.34,17.37,962337.0,14.5579,14.5662,14.5327,14.5579,962337.0
2020-07-06 15:40:00,17.37,17.41,17.37,17.41,116442.0,14.5579,14.5914,14.5579,14.5914,116442.0
2020-07-06 15:50:00,17.42,17.42,17.39,17.41,175089.0,14.5998,14.5998,14.5746,14.5914,175089.0
2020-07-07 09:30:00,17.26,17.27,17.22,17.26,198030.0,14.4657,14.474,14.4321,14.4657,198030.0
2020-07-07 09:40:00,17.26,17.27,17.23,17.25,118083.0,14.4657,14.474,14.4405,14.4573,118083.0
2020-07-07 09:50:00,17.24,17.27,17.23,17.27,147645.0,14.4489,14.474,14.4405,14.474,147645.0
2020-07-07 10:00:00,17.26,17.29,17.26,17.27,130164.0,14.4657,14.4908,14.4657,14.474,130164.0
2020-07-07 10:10:00,17.27,17.29,17.25,17.25,115098.0,14.474,14.4908,14.4573,14.4573,115098.0
2020-07-07 10:20:00,17.25,17.26,17.23,17.24,58515.0,14.4573,14.4657,14.4405,14.4489,58515.0
2020-07-07 10:30:00,17.24,17.24,17.2,17.21,72048.0,14.4489,14.4489,14.4154,14.4238,72048.0
2020-07-07 10:40:00,17.21,17.21,17.17,17.18,71760.0,14.4238,14.4238,14.3902,14.3986,71760.0
2020-07-07 10:50:00,17.19,17.23,17.19,17.23,38148.0,14.407,14.4405,14.407,14.4405,38148.0
2020-07-07 11:00:00,17.24,17.24,17.21,17.22,62160.0,14.4489,14.4489,14.4238,14.4321,62160.0
2020-07-07 11:10:00,17.22,17.25,17.22,17.25,100470.0,14.4321,14.4573,14.4321,14.4573,100470.0
2020-07-07 11:20:00,17.25,17.26,17.23,17.24,58179.0,14.4573,14.4657,14.4405,14.4489,58179.0
2020-07-07 11:30:00,17.24,17.24,17.22,17.22,32916.0,14.4489,14.4489,14.4321,14.4321,32916.0
2020-07-07 11:40:00,17.22,17.24,17.21,17.24,45807.0,14.4321,14.4489,14.4238,14.4489,45807.0
2020-07-07 11:50:00,17.24,17.24,17.21,17.22,67947.0,14.4489,14.4489,14.4238,14.4321,67947.0
2020-07-07 12:00:00,17.22,17.23,17.21,17.22,65493.0,14.4321,14.4405,14.4238,14.4321,65493.0
2020-07-07 12:10:00,17.22,17.23,17.22,17.23,26007.0,14.4321,14.4405,14.4321,14.4405,26007.0
2020-07-07 12:20:00,17.22,17.23,17.21,17.22,51945.0,14.4321,14.4405,14.4238,14.4321,51945.0
2020-07-07 12:30:00,17.22,17.22,17.2,17.2,60783.0,14.4321,14.4321,14.4154,14.4154,60783.0
2020-07-07 12:40:00,17.19,17.2,17.19,17.2,73176.0,14.407,14.4154,14.407,14.4154,73176.0
2020-07-07 12:50:00,17.2,17.22,17.19,17.21,81960.0,14.4154,14.4321,14.407,14.4238,81960.0
2020-07-07 13:00:00,17.21,17.23,17.21,17.21,102855.0,14.4238,14.4405,14.4238,14.4238,102855.0
2020-07-07 13:10:00,17.21,17.22,17.21,17.22,73812.0,14.4238,14.4321,14.4238,14.4321,73812.0
2020-07-07 13:20:00,17.21,17.23,17.21,17.23,75444.0,14.4238,14.4405,14.4238,14.4405,75444.0
2020-07-07 13:30:00,17.22,17.23,17.21,17.22,60876.0,14.4321,14.4405,14.4238,14.4321,60876.0
2020-07-07 13:40:00,17.22,17.23,17.21,17.23,63033.0,14.4321,14.4405,14.4238,14.4405,63033.0
2020-07-07 13:50:00,17.23,17.25,17.23,17.25,83316.0,14.4405,14.4573,14.4405,14.4573,83316.0
2020-07-07 14:00:00,17.24,17.25,17.22,17.22,48687.0,14.4489,14.4573,14.4321,14.4321,48687.0
2020-07-07 14:10:00,17.22,17.23,17.22,17.23,54534.0,14.4321,14.4405,14.4321,14.4405,54534.0
2020-07-07 14:20:00,17.22,17.23,17.22,17.22,30087.0,14.4321,14.4405,14.4321,14.4321,30087.0
2020-07-07 14:30:00,17.22,17.22,17.18,17.19,78162.0,14.4321,14.4321,14.3986,14.407,78162.0
2020-07-07 14:40:00,17.19,17.2,17.19,17.19,52269.0,14.407,14.4154,14.407,14.407,52269.0
2020-07-07 14:50:00,17.19,17.2,17.18,17.2,167181.0,14.407,14.4154,14.3986,14.4154,167181.0
2020-07-07 15:00:00,17.2,17.2,17.17,17.18,159462.0,14.4154,14.4154,14.3902,14.3986,159462.0
2020-07-07 15:10:00,17.18,17.19,17.17,17.17,124797.0,14.3986,14.407,14.3902,14.3902,124797.0
2020-07-07 15:20:00,17.17,17.19,17.16,17.17,149034.0,14.3902,14.407,14.3818,14.3902,149034.0
2020-07-07 15:30:00,17.17,17.18,17.14,17.15,144720.0,14.3902,14.3986,14.3651,14.3735,144720.0
2020-07-07 15:40:00,17.14,17.15,17.12,17.13,126642.0,14.3651,14.3735,14.3483,14.3567,126642.0
2020-07-07 15:50:00,17.12,17.13,17.09,17.12,206238.0,14.3483,14.3567,14.3232,14.3483,206238.0
2020-07-08 09:30:00,17.15,17.16,17.09,17.14,127098.0,14.3735,14.3818,14.3232,14.3651,127098.0
2020-07-08 09:40:00,17.14,17.21,17.13,17.2,74193.0,14.3651,14.4238,14.3567,14.4154,74193.0
2020-07-08 09:50:00,17.2,17.22,17.2,17.21,54741.0,14.4154,14.4321,14.4154,14.4238,54741.0
2020-07-08 10:00:00,17.21,17.24,17.2,17.22,58863.0,14.4238,14.4489,14.4154,14.4321,58863.0
2020-07-08 10:10:00,17.22,17.24,17.18,17.19,55608.0,14.4321,14.4489,14.3986,14.407,55608.0
2020-07-08 10:20:00,17.18,17.19,17.15,17.16,48555.0,14.3986,14.407,14.3735,14.3818,48555.0
2020-07-08 10:30:00,17.16,17.18,17.16,17.17,33471.0,14.3818,14.3986,14.3818,14.3902,33471.0
2020-07-08 10:40:00,17.17,17.17,17.13,17.14,35598.0,14.3902,14.3902,14.3567,14.3651,35598.0
2020-07-08 10:50:00,17.14,17.14,17.12,17.13,87300.0,14.3651,14.3651,14.3483,14.3567,87300.0
2020-07-08 11:00:00,17.12,17.13,17.06,17.07,71373.0,14.3483,14.3567,14.298,14.3064,71373.0
2020-07-08 11:10:00,17.08,17.09,17.05,17.05,111405.0,14.3148,14.3232,14.2897,14.2897,111405.0
2020-07-08 11:20:00,17.05,17.06,17.02,17.05,52707.0,14.2897,14.298,14.2645,14.2897,52707.0
2020-07-08 11:30:00,17.05,17.08,17.05,17.07,95604.0,14.2897,14.3148,14.2897,14.3064,95604.0
2020-07-08 11:40:00,17.07,17.09,17.06,17.07,52725.0,14.3064,14.3232,14.298,14.3064,52725.0
2020-07-08 11:50:00,17.07,17.09,17.06,17.07,101247.0,14.3064,14.3232,14.298,14.3064,101247.0
2020-07-08 12:00:00,17.08,17.08,17.06,17.06,23472.0,14.3148,14.3148,14.298,14.298,23472.0
2020-07-08 12:10:00,17.07,17.1,17.07,17.1,17508.0,14.3064,14.3316,14.3064,14.3316,17508.0
2020-07-08 12:20:00,17.1,17.11,17.09,17.1,64830.0,14.3316,14.3399,14.3232,14.3316,64830.0
2020-07-08 12:30:00,17.1,17.11,17.08,17.08,29034.0,14.3316,14.3399,14.3148,14.3148,29034.0
2020-07-08 12:40:00,17.08,17.09,17.07,17.08,29991.0,14.3148,14.3232,14.3064,14.3148,29991.0
2020-07-08 12:50:00,17.08,17.09,17.06,17.09,22617.0,14.3148,14.3232,14.298,14.3232,22617.0
2020-07-08 13:00:00,17.08,17.09,17.07,17.08,35193.0,14.3148,14.3232,14.3064,14.3148,35193.0
2020-07-08 13:10:00,17.07,17.07,17.04,17.04,25854.0,14.3064,14.3064,14.2813,14.2813,25854.0
2020-07-08 13:20:00,17.04,17.04,17.02,17.03,29841.0,14.2813,14.2813,14.2645,14.2729,29841.0
2020-07-08 13:30:00,17.03,17.05,17.03,17.05,29838.0,14.2729,14.2897,14.2729,14.2897,29838.0
2020-07-08 13:40:00,17.05,17.05,17.04,17.05,49020.0,14.2897,14.2897,14.2813,14.2897,49020.0
2020-07-08 13:50:00,17.05,17.06,17.04,17.04,92892.0,14.2897,14.298,14.2813,14.2813,92892.0
2020-07-08 14:00:00,17.04,17.06,17.04,17.05,102318.0,14.2813,14.298,14.2813,14.2897,102318.0
2020-07-08 14:10:00,17.05,17.06,17.05,17.05,29490.0,14.2897,14.298,14.2897,14.2897,29490.0
2020-07-08 14:20:00,17.05,17.08,17.05,17.06,56682.0,14.2897,14.3148,14.2897,14.298,56682.0
2020-07-08 14:30:00,17.06,17.06,17.04,17.05,65796.0,14.298,14.298,14.2813,14.2897,65796.0
2020-07-08 14:40:00,17.05,17.06,17.03,17.04,44595.0,14.2897,14.298,14.2729,14.2813,44595.0
2020-07-08 14:50:00,17.05,17.07,17.04,17.06,161400.0,14.2897,14.3064,14.2813,14.298,161400.0
2020-07-08 15:00:00,17.06,17.08,17.06,17.08,168189.0,14.298,14.3148,14.298,14.3148,168189.0
2020-07-08 15:10:00,17.08,17.11,17.08,17.11,209244.0,14.3148,14.3399,14.3148,14.3399,209244.0
2020-07-08 15:20:00,17.11,17.16,17.11,17.14,61083.0,14.3399,14.3818,14.3399,14.3651,61083.0
2020-07-08 15:30:00,17.15,17.17,17.14,17.15,70857.0,14.3735,14.3902,14.3651,14.3735,70857.0
2020-07-08 15:40:00,17.15,17.15,17.14,17.14,65730.0,14.3735,14.3735,14.3651,14.3651,65730.0
2020-07-08 15:50:00,17.13,17.16,17.12,17.16,118695.0,14.3567,14.3818,14.3483,14.3818,118695.0
2020-07-09 09:30:00,17.13,17.13,17.03,17.03,175155.0,14.3567,14.3567,14.2729,14.2729,175155.0
2020-07-09 09:40:00,17.03,17.03,16.98,16.99,158382.0,14.2729,14.2729,14.231,14.2394,158382.0
2020-07-09 09:50:00,17.0,17.0,16.96,16.99,35253.0,14.2478,14.2478,14.2142,14.2394,35253.0
2020-07-09 10:00:00,16.99,17.02,16.99,17.0,67878.0,14.2394,14.2645,14.2394,14.2478,67878.0
2020-07-09 10:10:00,16.99,16.99,16.91,16.92,87399.0,14.2394,14.2394,14.1723,14.1807,87399.0
2020-07-09 10:20:00,16.91,16.95,16.9,16.92,161079.0,14.1723,14.2058,14.1639,14.1807,161079.0
2020-07-09 10:30:00,16.93,16.94,16.86,16.87,65802.0,14.1891,14.1975,14.1304,14.1388,65802.0
2020-07-09 10:40:00,16.86,16.87,16.82,16.83,195261.0,14.1304,14.1388,14.0969,14.1053,195261.0
2020-07-09 10:50:00,16.82,16.84,16.76,16.77,152316.0,14.0969,14.1137,14.0466,14.055,152316.0
2020-07-09 11:00:00,16.76,16.79,16.72,16.79,114774.0,14.0466,14.0718,14.0131,14.0718,114774.0
2020-07-09 11:10:00,16.79,16.79,16.69,16.69,111663.0,14.0718,14.0718,13.9879,13.9879,111663.0
2020-07-09 11:20:00,16.69,16.75,16.69,16.74,152856.0,13.9879,14.0382,13.9879,14.0298,152856.0
2020-07-09 11:30:00,16.74,16.77,16.73,16.73,52839.0,14.0298,14.055,14.0215,14.0215,52839.0
2020-07-09 11:40:00,16.74,16.75,16.69,16.75,85887.0,14.0298,14.0382,13.9879,14.0382,85887.0
2020-07-09 11:50:00,16.75,16.77,16.73,16.76,58767.0,14.0382,14.055,14.0215,14.0466,58767.0
2020-07-09 12:00:00,16.75,16.83,16.75,16.82,151116.0,14.0382,14.1053,14.0382,14.0969,151116.0
2020-07-09 12:10:00,16.82,16.82,16.79,16.81,42330.0,14.0969,14.0969,14.0718,14.0885,42330.0
2020-07-09 12:20:00,16.8,16.82,16.79,16.79,48390.0,14.0801,14.0969,14.0718,14.0718,48390.0
2020-07-09 12:30:00,16.79,16.81,16.78,16.79,94923.0,14.0718,14.0885,14.0634,14.0718,94923.0
2020-07-09 12:40:00,16.8,16.82,16.79,16.81,51921.0,14.0801,14.0969,14.0718,14.0885,51921.0
2020-07-09 12:50:00,16.81,16.82,16.79,16.81,88044.0,14.0885,14.0969,14.0718,14.0885,88044.0
2020-07-09 13:00:00,16.81,16.85,16.8,16.85,109203.0,14.0885,14.122,14.0801,14.122,109203.0
2020-07-09 13:10:00,16.86,16.88,16.85,16.86,78186.0,14.1304,14.1472,14.122,14.1304,78186.0
2020-07-09 13:20:00,16.86,16.86,16.84,16.85,86685.0,14.1304,14.1304,14.1137,14.122,86685.0
2020-07-09 13:30:00,16.85,16.85,16.85,16.85,31284.0,14.122,14.122,14.122,14.122,31284.0
2020-07-09 13:40:00,16.85,16.87,16.83,16.83,83517.0,14.122,14.1388,14.1053,14.1053,83517.0
2020-07-09 13:50:00,16.83,16.83,16.8,16.81,54309.0,14.1053,14.1053,14.0801,14.0885,54309.0
2020-07-09 14:00:00,16.8,16.85,16.8,16.84,100587.0,14.0801,14.122,14.0801,14.1137,100587.0
2020-07-09 14:10:00,16.84,16.88,16.83,16.87,94197.0,14.1137,14.1472,14.1053,14.1388,94197.0
2020-07-09 14:20:00,16.87,16.87,16.85,16.86,44469.0,14.1388,14.1388,14.122,14.1304,44469.0
2020-07-09 14:30:00,16.86,16.86,16.84,16.85,163239.0,14.1304,14.1304,14.1137,14.122,163239.0
2020-07-09 14:40:00,16.85,16.86,16.83,16.85,222150.0,14.122,14.1304,14.1053,14.122,222150.0
2020-07-09 14:50:00,16.85,16.87,16.84,16.85,44700.0,14.122,14.1388,14.1137,14.122,44700.0
2020-07-09 15:00:00,16.86,16.88,16.85,16.85,87276.0,14.1304,14.1472,14.122,14.122,87276.0
2020-07-09 15:10:00,16.84,16.89,16.84,16.85,120645.0,14.1137,14.1556,14.1137,14.122,120645.0
2020-07-09 15:20:00,16.85,16.85,16.8,16.8,120942.0,14.122,14.122,14.0801,14.0801,120942.0
2020-07-09 15:30:00,16.8,16.81,16.77,16.78,339498.0,14.0801,14.0885,14.055,14.0634,339498.0
2020-07-09 15:40:00,16.78,16.85,16.77,16.83,222051.0,14.0634,14.122,14.055,14.1053,222051.0
2020-07-09 15:50:00,16.82,16.82,16.78,16.79,121020.0,14.0969,14.0969,14.0634,14.0718,121020.0
2020-07-10 09:30:00,16.79,16.93,16.79,16.93,176292.0,14.0718,14.1891,14.0718,14.1891,176292.0
2020-07-10 09:40:00,16.95,16.99,16.93,16.97,95985.0,14.2058,14.2394,14.1891,14.2226,95985.0
2020-07-10 09:50:00,16.95,16.96,16.88,16.91,104199.0,14.2058,14.2142,14.1472,14.1723,104199.0
2020-07-10 10:00:00,16.9,16.9,16.84,16.88,64719.0,14.1639,14.1639,14.1137,14.1472,64719.0
2020-07-10 10:10:00,16.89,16.95,16.89,16.92,68064.0,14.1556,14.2058,14.1556,14.1807,68064.0
2020-07-10 10:20:00,16.91,16.94,16.89,16.94,74505.0,14.1723,14.1975,14.1556,14.1975,74505.0
2020-07-10 10:30:00,16.92,16.97,16.92,16.96,57888.0,14.1807,14.2226,14.1807,14.2142,57888.0
2020-07-10 10:40:00,16.97,17.02,16.96,17.0,240315.0,14.2226,14.2645,14.2142,14.2478,240315.0
2020-07-10 10:50:00,17.0,17.0,16.96,16.97,63693.0,14.2478,14.2478,14.2142,14.2226,63693.0
2020-07-10 11:00:00,16.98,16.99,16.94,16.99,54426.0,14.231,14.2394,14.1975,14.2394,54426.0
2020-07-10 11:10:00,16.99,17.01,16.99,16.99,175578.0,14.2394,14.2561,14.2394,14.2394,175578.0
2020-07-10 11:20:00,17.0,17.02,16.99,17.0,23481.0,14.2478,14.2645,14.2394,14.2478,23481.0
2020-07-10 11:30:00,17.01,17.02,16.98,17.0,47208.0,14.2561,14.2645,14.231,14.2478,47208.0
2020-07-10 11:40:00,17.0,17.03,17.0,17.02,50781.0,14.2478,14.2729,14.2478,14.2645,50781.0
2020-07-10 11:50:00,17.02,17.04,17.01,17.03,80430.0,14.2645,14.2813,14.2561,14.2729,80430.0
2020-07-10 12:00:00,17.02,17.05,17.02,17.05,44211.0,14.2645,14.2897,14.2645,14.2897,44211.0
2020-07-10 12:10:00,17.05,17.06,17.02,17.02,79602.0,14.2897,14.298,14.2645,14.2645,79602.0
2020-07-10 12:20:00,17.03,17.03,17.01,17.01,60729.0,14.2729,14.2729,14.2561,14.2561,60729.0
2020-07-10 12:30:00,17.01,17.01,17.0,17.0,94041.0,14.2561,14.2561,14.2478,14.2478,94041.0
2020-07-10 12:40:00,17.0,17.03,16.98,17.03,51012.0,14.2478,14.2729,14.231,14.2729,51012.0
2020-07-10 12:50:00,17.03,17.06,17.03,17.06,52965.0,14.2729,14.298,14.2729,14.298,52965.0
2020-07-10 13:00:00,17.05,17.05,17.04,17.04,30552.0,14.2897,14.2897,14.2813,14.2813,30552.0
2020-07-10 13:10:00,17.04,17.04,17.01,17.02,33522.0,14.2813,14.2813,14.2561,14.2645,33522.0
2020-07-10 13:20:00,17.02,17.03,17.01,17.02,37593.0,14.2645,14.2729,14.2561,14.2645,37593.0
2020-07-10 13:30:00,17.03,17.04,17.02,17.04,19509.0,14.2729,14.2813,14.2645,14.2813,19509.0
2020-07-10 13:40:00,17.04,17.07,17.04,17.07,58626.0,14.2813,14.3064,14.2813,14.3064,58626.0
2020-07-10 13:50:00,17.07,17.09,17.07,17.09,33546.0,14.3064,14.3232,14.3064,14.3232,33546.0
2020-07-10 14:00:00,17.09,17.1,17.08,17.09,67527.0,14.3232,14.3316,14.3148,14.3232,67527.0
2020-07-10 14:10:00,17.09,17.09,17.07,17.07,24966.0,14.3232,14.3232,14.3064,14.3064,24966.0
2020-07-10 14:20:00,17.07,17.08,17.06,17.07,37233.0,14.3064,14.3148,14.298,14.3064,37233.0
2020-07-10 14:30:00,17.08,17.1,17.08,17.1,22578.0,14.3148,14.3316,14.3148,14.3316,22578.0
2020-07-10 14:40:00,17.1,17.11,17.1,17.1,52206.0,14.3316,14.3399,14.3316,14.3316,52206.0
2020-07-10 14:50:00,17.1,17.11,17.09,17.09,91797.0,14.3316,14.3399,14.3232,14.3232,91797.0
2020-07-10 15:00:00,17.08,17.1,17.07,17.09,136899.0,14.3148,14.3316,14.3064,14.3232,136899.0
2020-07-10 15:10:00,17.09,17.14,17.09,17.14,785367.0,14.3232,14.3651,14.3232,14.3651,785367.0
2020-07-10 15:20:00,17.14,17.15,17.13,17.14,105714.0,14.3651,14.3735,14.3567,14.3651,105714.0
2020-07-10 15:30:00,17.14,17.17,17.13,17.14,106359.0,14.3651,14.3902,14.3567,14.3651,106359.0
2020-07-10 15:40:00,17.15,17.16,17.13,17.16,91722.0,14.3735,14.3818,14.3567,14.3818,91722.0
2020-07-10 15:50:00,17.17,17.18,17.15,17.17,96729.0,14.3902,14.3986,14.3735,14.3902,96729.0
2020-07-13 09:30:00,17.32,17.37,17.26,17.27,284067.0,14.5159,14.5579,14.4657,14.474,284067.0
2020-07-13 09:40:00,17.28,17.29,17.21,17.24,100425.0,14.4824,14.4908,14.4238,14.4489,100425.0
2020-07-13 09:50:00,17.24,17.26,17.21,17.21,80763.0,14.4489,14.4657,14.4238,14.4238,80763.0
2020-07-13 10:00:00,17.22,17.27,17.2,17.26,89385.0,14.4321,14.474,14.4154,14.4657,89385.0
2020-07-13 10:10:00,17.26,17.31,17.26,17.31,79542.0,14.4657,14.5076,14.4657,14.5076,79542.0
2020-07-13 10:20:00,17.31,17.34,17.31,17.33,121890.0,14.5076,14.5327,14.5076,14.5243,121890.0
2020-07-13 10:30:00,17.34,17.36,17.32,17.32,122817.0,14.5327,14.5495,14.5159,14.5159,122817.0
2020-07-13 10:40:00,17.32,17.33,17.29,17.33,95208.0,14.5159,14.5243,14.4908,14.5243,95208.0
2020-07-13 10:50:00,17.33,17.35,17.31,17.35,81570.0,14.5243,14.5411,14.5076,14.5411,81570.0
2020-07-13 11:00:00,17.35,17.36,17.33,17.35,124782.0,14.5411,14.5495,14.5243,14.5411,124782.0
2020-07-13 11:10:00,17.35,17.35,17.32,17.33,112689.0,14.5411,14.5411,14.5159,14.5243,112689.0
2020-07-13 11:20:00,17.34,17.37,17.34,17.37,62826.0,14.5327,14.5579,14.5327,14.5579,62826.0
2020-07-13 11:30:00,17.37,17.37,17.33,17.34,86772.0,14.5579,14.5579,14.5243,14.5327,86772.0
2020-07-13 11:40:00,17.34,17.35,17.31,17.34,146574.0,14.5327,14.5411,14.5076,14.5327,146574.0
2020-07-13 11:50:00,17.34,17.35,17.33,17.34,49197.0,14.5327,14.5411,14.5243,14.5327,49197.0
2020-07-13 12:00:00,17.34,17.36,17.34,17.35,64617.0,14.5327,14.5495,14.5327,14.5411,64617.0
2020-07-13 12:10:00,17.35,17.35,17.33,17.33,107181.0,14.5411,14.5411,14.5243,14.5243,107181.0
2020-07-13 12:20:00,17.33,17.35,17.33,17.34,70356.0,14.5243,14.5411,14.5243,14.5327,70356.0
2020-07-13 12:30:00,17.34,17.38,17.34,17.38,56001.0,14.5327,14.5662,14.5327,14.5662,56001.0
2020-07-13 12:40:00,17.38,17.39,17.37,17.39,73572.0,14.5662,14.5746,14.5579,14.5746,73572.0
2020-07-13 12:50:00,17.39,17.42,17.38,17.42,80106.0,14.5746,14.5998,14.5662,14.5998,80106.0
2020-07-13 13:00:00,17.42,17.42,17.4,17.41,54171.0,14.5998,14.5998,14.583,14.5914,54171.0
2020-07-13 13:10:00,17.41,17.45,17.41,17.45,115857.0,14.5914,14.6249,14.5914,14.6249,115857.0
2020-07-13 13:20:00,17.45,17.45,17.41,17.42,58125.0,14.6249,14.6249,14.5914,14.5998,58125.0
2020-07-13 13:30:00,17.42,17.46,17.42,17.45,63816.0,14.5998,14.6333,14.5998,14.6249,63816.0
2020-07-13 13:40:00,17.45,17.48,17.45,17.46,109713.0,14.6249,14.65,14.6249,14.6333,109713.0
2020-07-13 13:50:00,17.46,17.47,17.46,17.47,54339.0,14.6333,14.6417,14.6333,14.6417,54339.0
2020-07-13 14:00:00,17.47,17.47,17.44,17.44,176712.0,14.6417,14.6417,14.6165,14.6165,176712.0
2020-07-13 14:10:00,17.44,17.46,17.42,17.45,68475.0,14.6165,14.6333,14.5998,14.6249,68475.0
2020-07-13 14:20:00,17.44,17.45,17.42,17.44,233118.0,14.6165,14.6249,14.5998,14.6165,233118.0
2020-07-13 14:30:00,17.44,17.45,17.42,17.43,176580.0,14.6165,14.6249,14.5998,14.6081,176580.0
2020-07-13 14:40:00,17.43,17.46,17.42,17.45,64527.0,14.6081,14.6333,14.5998,14.6249,64527.0
2020-07-13 14:50:00,17.45,17.47,17.44,17.46,116733.0,14.6249,14.6417,14.6165,14.6333,116733.0
2020-07-13 15:00:00,17.46,17.46,17.37,17.38,245856.0,14.6333,14.6333,14.5579,14.5662,245856.0
2020-07-13 15:10:00,17.38,17.4,17.37,17.37,119391.0,14.5662,14.583,14.5579,14.5579,119391.0
2020-07-13 15:20:00,17.37,17.39,17.35,17.35,314082.0,14.5579,14.5746,14.5411,14.5411,314082.0
2020-07-13 15:30:00,17.35,17.35,17.26,17.26,376521.0,14.5411,14.5411,14.4657,14.4657,376521.0
2020-07-13 15:40:00,17.26,17.33,17.23,17.23,282204.0,14.4657,14.5243,14.4405,14.4405,282204.0
2020-07-13 15:50:00,17.22,17.26,17.21,17.23,246543.0,14.4321,14.4657,14.4238,14.4405,246543.0
2020-07-14 09:30:00,17.18,17.2,17.08,17.15,264573.0,14.3986,14.4154,14.3148,14.3735,264573.0
2020-07-14 09:40:00,17.14,17.19,17.12,17.18,103545.0,14.3651,14.407,14.3483,14.3986,103545.0
2020-07-14 09:50:00,17.18,17.28,17.13,17.27,211374.0,14.3986,14.4824,14.3567,14.474,211374.0
2020-07-14 10:00:00,17.27,17.28,17.2,17.21,87936.0,14.474,14.4824,14.4154,14.4238,87936.0
2020-07-14 10:10:00,17.21,17.3,17.21,17.29,59097.0,14.4238,14.4992,14.4238,14.4908,59097.0
2020-07-14 10:20:00,17.29,17.32,17.29,17.31,38688.0,14.4908,14.5159,14.4908,14.5076,38688.0
2020-07-14 10:30:00,17.33,17.38,17.33,17.36,107904.0,14.5243,14.5662,14.5243,14.5495,107904.0
2020-07-14 10:40:00,17.37,17.39,17.33,17.34,171672.0,14.5579,14.5746,14.5243,14.5327,171672.0
2020-07-14 10:50:00,17.34,17.38,17.33,17.34,92412.0,14.5327,14.5662,14.5243,14.5327,92412.0
2020-07-14 11:00:00,17.35,17.41,17.33,17.41,126504.0,14.5411,14.5914,14.5243,14.5914,126504.0
2020-07-14 11:10:00,17.39,17.4,17.36,17.37,40911.0,14.5746,14.583,14.5495,14.5579,40911.0
2020-07-14 11:20:00,17.38,17.38,17.36,17.36,43911.0,14.5662,14.5662,14.5495,14.5495,43911.0
2020-07-14 11:30:00,17.35,17.41,17.35,17.36,60060.0,14.5411,14.5914,14.5411,14.5495,60060.0
2020-07-14 11:40:00,17.36,17.41,17.36,17.38,117498.0,14.5495,14.5914,14.5495,14.5662,117498.0
2020-07-14 11:50:00,17.39,17.4,17.37,17.39,43542.0,14.5746,14.583,14.5579,14.5746,43542.0
2020-07-14 12:00:00,17.39,17.4,17.34,17.35,64935.0,14.5746,14.583,14.5327,14.5411,64935.0
2020-07-14 12:10:00,17.35,17.37,17.35,17.37,106695.0,14.5411,14.5579,14.5411,14.5579,106695.0
2020-07-14 12:20:00,17.36,17.38,17.34,17.34,66342.0,14.5495,14.5662,14.5327,14.5327,66342.0
2020-07-14 12:30:00,17.35,17.35,17.33,17.33,41106.0,14.5411,14.5411,14.5243,14.5243,41106.0
2020-07-14 12:40:00,17.34,17.36,17.32,17.35,91971.0,14.5327,14.5495,14.5159,14.5411,91971.0
2020-07-14 12:50:00,17.35,17.36,17.32,17.33,103212.0,14.5411,14.5495,14.5159,14.5243,103212.0
2020-07-14 13:00:00,17.33,17.34,17.3,17.3,58362.0,14.5243,14.5327,14.4992,14.4992,58362.0
2020-07-14 13:10:00,17.3,17.32,17.3,17.31,46221.0,14.4992,14.5159,14.4992,14.5076,46221.0
2020-07-14 13:20:00,17.31,17.33,17.31,17.31,48897.0,14.5076,14.5243,14.5076,14.5076,48897.0
2020-07-14 13:30:00,17.32,17.35,17.31,17.35,87186.0,14.5159,14.5411,14.5076,14.5411,87186.0
2020-07-14 13:40:00,17.35,17.37,17.35,17.36,71757.0,14.5411,14.5579,14.5411,14.5495,71757.0
2020-07-14 13:50:00,17.36,17.37,17.3,17.34,172350.0,14.5495,14.5579,14.4992,14.5327,172350.0
2020-07-14 14:00:00,17.34,17.38,17.32,17.35,82017.0,14.5327,14.5662,14.5159,14.5411,82017.0
2020-07-14 14:10:00,17.35,17.39,17.35,17.39,63048.0,14.5411,14.5746,14.5411,14.5746,63048.0
2020-07-14 14:20:00,17.38,17.4,17.36,17.37,89517.0,14.5662,14.583,14.5495,14.5579,89517.0
2020-07-14 14:30:00,17.37,17.38,17.36,17.36,53388.0,14.5579,14.5662,14.5495,14.5495,53388.0
2020-07-14 14:40:00,17.36,17.38,17.34,17.34,56934.0,14.5495,14.5662,14.5327,14.5327,56934.0
2020-07-14 14:50:00,17.34,17.4,17.34,17.39,64752.0,14.5327,14.583,14.5327,14.5746,64752.0
2020-07-14 15:00:00,17.39,17.39,17.35,17.37,126213.0,14.5746,14.5746,14.5411,14.5579,126213.0
2020-07-14 15:10:00,17.37,17.38,17.35,17.35,101469.0,14.5579,14.5662,14.5411,14.5411,101469.0
2020-07-14 15:20:00,17.36,17.4,17.36,17.39,97401.0,14.5495,14.583,14.5495,14.5746,97401.0
2020-07-14 15:30:00,17.4,17.42,17.4,17.42,121452.0,14.583,14.5998,14.583,14.5998,121452.0
2020-07-14 15:40:00,17.42,17.46,17.42,17.45,282765.0,14.5998,14.6333,14.5998,14.6249,282765.0
2020-07-14 15:50:00,17.45,17.48,17.45,17.45,282072.0,14.6249,14.65,14.6249,14.6249,282072.0
2020-07-15 09:30:00,17.71,17.78,17.66,17.66,293679.0,14.8428,14.9015,14.8009,14.8009,293679.0
2020-07-15 09:40:00,17.67,17.72,17.65,17.68,194910.0,14.8093,14.8512,14.7925,14.8177,194910.0
2020-07-15 09:50:00,17.69,17.7,17.66,17.69,132405.0,14.826,14.8344,14.8009,14.826,132405.0
2020-07-15 10:00:00,17.69,17.69,17.62,17.65,181137.0,14.826,14.826,14.7674,14.7925,181137.0
2020-07-15 10:10:00,17.64,17.68,17.62,17.68,94014.0,14.7841,14.8177,14.7674,14.8177,94014.0
2020-07-15 10:20:00,17.69,17.72,17.68,17.72,113391.0,14.826,14.8512,14.8177,14.8512,113391.0
2020-07-15 10:30:00,17.71,17.77,17.71,17.76,65484.0,14.8428,14.8931,14.8428,14.8847,65484.0
2020-07-15 10:40:00,17.76,17.77,17.74,17.75,72750.0,14.8847,14.8931,14.8679,14.8763,72750.0
2020-07-15 10:50:00,17.75,17.77,17.75,17.77,43299.0,14.8763,14.8931,14.8763,14.8931,43299.0
2020-07-15 11:00:00,17.78,17.78,17.73,17.74,133782.0,14.9015,14.9015,14.8596,14.8679,133782.0
2020-07-15 11:10:00,17.74,17.75,17.71,17.73,79671.0,14.8679,14.8763,14.8428,14.8596,79671.0
2020-07-15 11:20:00,17.73,17.74,17.69,17.74,84837.0,14.8596,14.8679,14.826,14.8679,84837.0
2020-07-15 11:30:00,17.74,17.75,17.71,17.71,48675.0,14.8679,14.8763,14.8428,14.8428,48675.0
2020-07-15 11:40:00,17.7,17.73,17.69,17.71,162510.0,14.8344,14.8596,14.826,14.8428,162510.0
2020-07-15 11:50:00,17.71,17.73,17.69,17.69,135222.0,14.8428,14.8596,14.826,14.826,135222.0
2020-07-15 12:00:00,17.68,17.7,17.66,17.69,58203.0,14.8177,14.8344,14.8009,14.826,58203.0
2020-07-15 12:10:00,17.69,17.73,17.67,17.73,64185.0,14.826,14.8596,14.8093,14.8596,64185.0
2020-07-15 12:20:00,17.73,17.74,17.71,17.73,118806.0,14.8596,14.8679,14.8428,14.8596,118806.0
2020-07-15 12:30:00,17.73,17.73,17.69,17.69,151167.0,14.8596,14.8596,14.826,14.826,151167.0
2020-07-15 12:40:00,17.69,17.73,17.69,17.73,54393.0,14.826,14.8596,14.826,14.8596,54393.0
2020-07-15 12:50:00,17.73,17.75,17.73,17.75,28047.0,14.8596,14.8763,14.8596,14.8763,28047.0
2020-07-15 13:00:00,17.75,17.78,17.75,17.78,99108.0,14.8763,14.9015,14.8763,14.9015,99108.0
2020-07-15 13:10:00,17.78,17.79,17.76,17.77,35808.0,14.9015,14.9099,14.8847,14.8931,35808.0
2020-07-15 13:20:00,17.77,17.78,17.77,17.78,29784.0,14.8931,14.9015,14.8931,14.9015,29784.0
2020-07-15 13:30:00,17.78,17.8,17.78,17.8,51144.0,14.9015,14.9182,14.9015,14.9182,51144.0
2020-07-15 13:40:00,17.79,17.79,17.78,17.78,67899.0,14.9099,14.9099,14.9015,14.9015,67899.0
2020-07-15 13:50:00,17.78,17.78,17.76,17.77,57528.0,14.9015,14.9015,14.8847,14.8931,57528.0
2020-07-15 14:00:00,17.77,17.8,17.76,17.76,90732.0,14.8931,14.9182,14.8847,14.8847,90732.0
2020-07-15 14:10:00,17.77,17.78,17.75,17.76,61764.0,14.8931,14.9015,14.8763,14.8847,61764.0
2020-07-15 14:20:00,17.76,17.77,17.75,17.76,75402.0,14.8847,14.8931,14.8763,14.8847,75402.0
2020-07-15 14:30:00,17.77,17.78,17.76,17.77,71790.0,14.8931,14.9015,14.8847,14.8931,71790.0
2020-07-15 14:40:00,17.78,17.79,17.77,17.79,79017.0,14.9015,14.9099,14.8931,14.9099,79017.0
2020-07-15 14:50:00,17.79,17.79,17.74,17.74,80331.0,14.9099,14.9099,14.8679,14.8679,80331.0
2020-07-15 15:00:00,17.74,17.76,17.73,17.74,135423.0,14.8679,14.8847,14.8596,14.8679,135423.0
2020-07-15 15:10:00,17.75,17.75,17.72,17.75,102471.0,14.8763,14.8763,14.8512,14.8763,102471.0
2020-07-15 15:20:00,17.75,17.78,17.75,17.78,127017.0,14.8763,14.9015,14.8763,14.9015,127017.0
2020-07-15 15:30:00,17.78,17.81,17.77,17.81,88230.0,14.9015,14.9266,14.8931,14.9266,88230.0
2020-07-15 15:40:00,17.8,17.84,17.79,17.84,130503.0,14.9182,14.9518,14.9099,14.9518,130503.0
2020-07-15 15:50:00,17.84,17.84,17.77,17.78,187443.0,14.9518,14.9518,14.8931,14.9015,187443.0
2020-07-16 09:30:00,17.71,17.71,17.64,17.67,145353.0,14.8428,14.8428,14.7841,14.8093,145353.0
2020-07-16 09:40:00,17.67,17.7,17.63,17.68,64029.0,14.8093,14.8344,14.7758,14.8177,64029.0
2020-07-16 09:50:00,17.68,17.74,17.68,17.7,103011.0,14.8177,14.8679,14.8177,14.8344,103011.0
2020-07-16 10:00:00,17.71,17.75,17.71,17.74,52695.0,14.8428,14.8763,14.8428,14.8679,52695.0
2020-07-16 10:10:00,17.74,17.8,17.74,17.79,69423.0,14.8679,14.9182,14.8679,14.9099,69423.0
2020-07-16 10:20:00,17.78,17.82,17.77,17.82,72651.0,14.9015,14.935,14.8931,14.935,72651.0
2020-07-16 10:30:00,17.82,17.84,17.81,17.83,32985.0,14.935,14.9518,14.9266,14.9434,32985.0
2020-07-16 10:40:00,17.83,17.85,17.83,17.85,98559.0,14.9434,14.9601,14.9434,14.9601,98559.0
2020-07-16 10:50:00,17.85,17.87,17.84,17.85,81246.0,14.9601,14.9769,14.9518,14.9601,81246.0
2020-07-16 11:00:00,17.85,17.87,17.84,17.85,33783.0,14.9601,14.9769,14.9518,14.9601,33783.0
2020-07-16 11:10:00,17.85,17.88,17.85,17.88,38028.0,14.9601,14.9853,14.9601,14.9853,38028.0
2020-07-16 11:20:00,17.88,17.9,17.87,17.9,61659.0,14.9853,15.002,14.9769,15.002,61659.0
2020-07-16 11:30:00,17.88,17.89,17.84,17.85,47694.0,14.9853,14.9937,14.9518,14.9601,47694.0
2020-07-16 11:40:00,17.85,17.85,17.83,17.83,59907.0,14.9601,14.9601,14.9434,14.9434,59907.0
2020-07-16 11:50:00,17.83,17.84,17.83,17.83,45972.0,14.9434,14.9518,14.9434,14.9434,45972.0
2020-07-16 12:00:00,17.83,17.84,17.81,17.84,158895.0,14.9434,14.9518,14.9266,14.9518,158895.0
2020-07-16 12:10:00,17.84,17.84,17.8,17.8,76950.0,14.9518,14.9518,14.9182,14.9182,76950.0
2020-07-16 12:20:00,17.8,17.82,17.8,17.82,47091.0,14.9182,14.935,14.9182,14.935,47091.0
2020-07-16 12:30:00,17.82,17.82,17.8,17.81,23316.0,14.935,14.935,14.9182,14.9266,23316.0
2020-07-16 12:40:00,17.81,17.82,17.8,17.82,23706.0,14.9266,14.935,14.9182,14.935,23706.0
2020-07-16 12:50:00,17.81,17.81,17.79,17.79,39444.0,14.9266,14.9266,14.9099,14.9099,39444.0
2020-07-16 13:00:00,17.79,17.81,17.79,17.81,44466.0,14.9099,14.9266,14.9099,14.9266,44466.0
2020-07-16 13:10:00,17.81,17.83,17.81,17.82,56706.0,14.9266,14.9434,14.9266,14.935,56706.0
2020-07-16 13:20:00,17.83,17.83,17.81,17.82,40761.0,14.9434,14.9434,14.9266,14.935,40761.0
2020-07-16 13:30:00,17.82,17.82,17.79,17.79,68787.0,14.935,14.935,14.9099,14.9099,68787.0
2020-07-16 13:40:00,17.79,17.81,17.79,17.81,53946.0,14.9099,14.9266,14.9099,14.9266,53946.0
2020-07-16 13:50:00,17.81,17.82,17.79,17.79,43083.0,14.9266,14.935,14.9099,14.9099,43083.0
2020-07-16 14:00:00,17.79,17.81,17.78,17.79,68805.0,14.9099,14.9266,14.9015,14.9099,68805.0
2020-07-16 14:10:00,17.8,17.81,17.78,17.79,25854.0,14.9182,14.9266,14.9015,14.9099,25854.0
2020-07-16 14:20:00,17.79,17.79,17.78,17.78,23787.0,14.9099,14.9099,14.9015,14.9015,23787.0
2020-07-16 14:30:00,17.78,17.78,17.75,17.75,416949.0,14.9015,14.9015,14.8763,14.8763,416949.0
2020-07-16 14:40:00,17.75,17.77,17.72,17.73,51708.0,14.8763,14.8931,14.8512,14.8596,51708.0
2020-07-16 14:50:00,17.73,17.74,17.7,17.71,89805.0,14.8596,14.8679,14.8344,14.8428,89805.0
2020-07-16 15:00:00,17.71,17.73,17.71,17.73,42000.0,14.8428,14.8596,14.8428,14.8596,42000.0
2020-07-16 15:10:00,17.73,17.77,17.72,17.76,64221.0,14.8596,14.8931,14.8512,14.8847,64221.0
2020-07-16 15:20:00,17.77,17.8,17.76,17.8,53520.0,14.8931,14.9182,14.8847,14.9182,53520.0
2020-07-16 15:30:00,17.8,17.82,17.78,17.81,117258.0,14.9182,14.935,14.9015,14.9266,117258.0
2020-07-16 15:40:00,17.81,17.81,17.79,17.8,160443.0,14.9266,14.9266,14.9099,14.9182,160443.0
2020-07-16 15:50:00,17.8,17.82,17.78,17.8,152385.0,14.9182,14.935,14.9015,14.9182,152385.0
2020-07-17 09:30:00,17.87,17.87,17.82,17.84,121659.0,14.9769,14.9769,14.935,14.9518,121659.0
2020-07-17 09:40:00,17.84,17.92,17.84,17.91,103911.0,14.9518,15.0188,14.9518,15.0104,103911.0
2020-07-17 09:50:00,17.92,17.93,17.87,17.87,52524.0,15.0188,15.0272,14.9769,14.9769,52524.0
2020-07-17 10:00:00,17.87,17.88,17.83,17.83,65664.0,14.9769,14.9853,14.9434,14.9434,65664.0
2020-07-17 10:10:00,17.83,17.86,17.82,17.84,36255.0,14.9434,14.9685,14.935,14.9518,36255.0
2020-07-17 10:20:00,17.84,17.84,17.77,17.78,305910.0,14.9518,14.9518,14.8931,14.9015,305910.0
2020-07-17 10:30:00,17.78,17.79,17.76,17.79,61224.0,14.9015,14.9099,14.8847,14.9099,61224.0
2020-07-17 10:40:00,17.78,17.79,17.75,17.78,48435.0,14.9015,14.9099,14.8763,14.9015,48435.0
2020-07-17 10:50:00,17.78,17.81,17.78,17.81,33756.0,14.9015,14.9266,14.9015,14.9266,33756.0
2020-07-17 11:00:00,17.81,17.83,17.81,17.82,25305.0,14.9266,14.9434,14.9266,14.935,25305.0
2020-07-17 11:10:00,17.82,17.84,17.81,17.81,52413.0,14.935,14.9518,14.9266,14.9266,52413.0
2020-07-17 11:20:00,17.82,17.82,17.79,17.8,41142.0,14.935,14.935,14.9099,14.9182,41142.0
2020-07-17 11:30:00,17.8,17.8,17.79,17.8,21447.0,14.9182,14.9182,14.9099,14.9182,21447.0
2020-07-17 11:40:00,17.8,17.81,17.79,17.8,31692.0,14.9182,14.9266,14.9099,14.9182,31692.0
2020-07-17 11:50:00,17.79,17.81,17.79,17.81,44355.0,14.9099,14.9266,14.9099,14.9266,44355.0
2020-07-17 12:00:00,17.81,17.82,17.81,17.82,88740.0,14.9266,14.935,14.9266,14.935,88740.0
2020-07-17 12:10:00,17.81,17.82,17.8,17.81,98772.0,14.9266,14.935,14.9182,14.9266,98772.0
2020-07-17 12:20:00,17.81,17.82,17.81,17.81,333663.0,14.9266,14.935,14.9266,14.9266,333663.0
2020-07-17 12:30:00,17.81,17.82,17.81,17.81,30864.0,14.9266,14.935,14.9266,14.9266,30864.0
2020-07-17 12:40:00,17.81,17.81,17.79,17.8,23388.0,14.9266,14.9266,14.9099,14.9182,23388.0
2020-07-17 12:50:00,17.8,17.8,17.79,17.79,58491.0,14.9182,14.9182,14.9099,14.9099,58491.0
2020-07-17 13:00:00,17.79,17.8,17.79,17.8,31509.0,14.9099,14.9182,14.9099,14.9182,31509.0
2020-07-17 13:10:00,17.8,17.82,17.79,17.79,97383.0,14.9182,14.935,14.9099,14.9099,97383.0
2020-07-17 13:20:00,17.8,17.82,17.8,17.81,41826.0,14.9182,14.935,14.9182,14.9266,41826.0
2020-07-17 13:30:00,17.81,17.81,17.79,17.79,28704.0,14.9266,14.9266,14.9099,14.9099,28704.0
2020-07-17 13:40:00,17.79,17.81,17.79,17.8,17583.0,14.9099,14.9266,14.9099,14.9182,17583.0
2020-07-17 13:50:00,17.8,17.8,17.78,17.79,31980.0,14.9182,14.9182,14.9015,14.9099,31980.0
2020-07-17 14:00:00,17.79,17.8,17.79,17.79,68670.0,14.9099,14.9182,14.9099,14.9099,68670.0
2020-07-17 14:10:00,17.79,17.81,17.79,17.81,27288.0,14.9099,14.9266,14.9099,14.9266,27288.0
2020-07-17 14:20:00,17.82,17.82,17.81,17.81,20154.0,14.935,14.935,14.9266,14.9266,20154.0
2020-07-17 14:30:00,17.81,17.81,17.79,17.8,40452.0,14.9266,14.9266,14.9099,14.9182,40452.0
2020-07-17 14:40:00,17.8,17.8,17.78,17.79,23424.0,14.9182,14.9182,14.9015,14.9099,23424.0
2020-07-17 14:50:00,17.79,17.79,17.79,17.79,128793.0,14.9099,14.9099,14.9099,14.9099,128793.0
2020-07-17 15:00:00,17.79,17.81,17.78,17.8,24915.0,14.9099,14.9266,14.9015,14.9182,24915.0
2020-07-17 15:10:00,17.79,17.79,17.77,17.78,64410.0,14.9099,14.9099,14.8931,14.9015,64410.0
2020-07-17 15:20:00,17.78,17.82,17.78,17.82,55782.0,14.9015,14.935,14.9015,14.935,55782.0
2020-07-17 15:30:00,17.81,17.83,17.81,17.81,76563.0,14.9266,14.9434,14.9266,14.9266,76563.0
2020-07-17 15:40:00,17.81,17.83,17.81,17.83,54159.0,14.9266,14.9434,14.9266,14.9434,54159.0
2020-07-17 15:50:00,17.83,17.83,17.79,17.79,188184.0,14.9434,14.9434,14.9099,14.9099,188184.0
2020-07-20 09:30:00,17.77,17.77,17.7,17.75,273690.0,14.8931,14.8931,14.8344,14.8763,273690.0
2020-07-20 09:40:00,17.75,17.75,17.63,17.64,282582.0,14.8763,14.8763,14.7758,14.7841,282582.0
2020-07-20 09:50:00,17.63,17.64,17.59,17.6,152964.0,14.7758,14.7841,14.7422,14.7506,152964.0
2020-07-20 10:00:00,17.6,17.63,17.59,17.61,74304.0,14.7506,14.7758,14.7422,14.759,74304.0
2020-07-20 10:10:00,17.61,17.63,17.6,17.61,114273.0,14.759,14.7758,14.7506,14.759,114273.0
2020-07-20 10:20:00,17.61,17.63,17.6,17.63,43665.0,14.759,14.7758,14.7506,14.7758,43665.0
2020-07-20 10:30:00,17.63,17.67,17.63,17.65,45525.0,14.7758,14.8093,14.7758,14.7925,45525.0
2020-07-20 10:40:00,17.65,17.66,17.64,17.64,56688.0,14.7925,14.8009,14.7841,14.7841,56688.0
2020-07-20 10:50:00,17.64,17.64,17.61,17.62,29673.0,14.7841,14.7841,14.759,14.7674,29673.0
2020-07-20 11:00:00,17.62,17.64,17.61,17.63,111753.0,14.7674,14.7841,14.759,14.7758,111753.0
2020-07-20 11:10:00,17.64,17.64,17.62,17.63,27162.0,14.7841,14.7841,14.7674,14.7758,27162.0
2020-07-20 11:20:00,17.63,17.64,17.62,17.63,46656.0,14.7758,14.7841,14.7674,14.7758,46656.0
2020-07-20 11:30:00,17.63,17.64,17.62,17.64,79614.0,14.7758,14.7841,14.7674,14.7841,79614.0
2020-07-20 11:40:00,17.64,17.64,17.63,17.64,93576.0,14.7841,14.7841,14.7758,14.7841,93576.0
2020-07-20 11:50:00,17.64,17.64,17.61,17.61,51405.0,14.7841,14.7841,14.759,14.759,51405.0
2020-07-20 12:00:00,17.61,17.62,17.59,17.59,82686.0,14.759,14.7674,14.7422,14.7422,82686.0
2020-07-20 12:10:00,17.59,17.61,17.59,17.6,57543.0,14.7422,14.759,14.7422,14.7506,57543.0
2020-07-20 12:20:00,17.61,17.61,17.6,17.6,37200.0,14.759,14.759,14.7506,14.7506,37200.0
2020-07-20 12:30:00,17.6,17.63,17.6,17.62,24198.0,14.7506,14.7758,14.7506,14.7674,24198.0
2020-07-20 12:40:00,17.62,17.63,17.61,17.63,79518.0,14.7674,14.7758,14.759,14.7758,79518.0
2020-07-20 12:50:00,17.63,17.63,17.62,17.62,55050.0,14.7758,14.7758,14.7674,14.7674,55050.0
2020-07-20 13:00:00,17.62,17.62,17.6,17.61,61524.0,14.7674,14.7674,14.7506,14.759,61524.0
2020-07-20 13:10:00,17.61,17.63,17.61,17.62,31851.0,14.759,14.7758,14.759,14.7674,31851.0
2020-07-20 13:20:00,17.63,17.63,17.62,17.63,28017.0,14.7758,14.7758,14.7674,14.7758,28017.0
2020-07-20 13:30:00,17.63,17.64,17.63,17.64,126327.0,14.7758,14.7841,14.7758,14.7841,126327.0
2020-07-20 13:40:00,17.64,17.66,17.64,17.64,46014.0,14.7841,14.8009,14.7841,14.7841,46014.0
2020-07-20 13:50:00,17.64,17.68,17.64,17.67,65058.0,14.7841,14.8177,14.7841,14.8093,65058.0
2020-07-20 14:00:00,17.67,17.67,17.65,17.65,57240.0,14.8093,14.8093,14.7925,14.7925,57240.0
2020-07-20 14:10:00,17.65,17.66,17.64,17.64,56004.0,14.7925,14.8009,14.7841,14.7841,56004.0
2020-07-20 14:20:00,17.64,17.65,17.63,17.64,82806.0,14.7841,14.7925,14.7758,14.7841,82806.0
2020-07-20 14:30:00,17.64,17.65,17.64,17.64,44625.0,14.7841,14.7925,14.7841,14.7841,44625.0
2020-07-20 14:40:00,17.64,17.64,17.63,17.64,48399.0,14.7841,14.7841,14.7758,14.7841,48399.0
2020-07-20 14:50:00,17.64,17.64,17.63,17.63,36249.0,14.7841,14.7841,14.7758,14.7758,36249.0
2020-07-20 15:00:00,17.63,17.64,17.63,17.63,81594.0,14.7758,14.7841,14.7758,14.7758,81594.0
2020-07-20 15:10:00,17.63,17.64,17.62,17.64,84471.0,14.7758,14.7841,14.7674,14.7841,84471.0
2020-07-20 15:20:00,17.64,17.66,17.64,17.65,77826.0,14.7841,14.8009,14.7841,14.7925,77826.0
2020-07-20 15:30:00,17.65,17.67,17.64,17.66,73188.0,14.7925,14.8093,14.7841,14.8009,73188.0
2020-07-20 15:40:00,17.66,17.67,17.66,17.67,67647.0,14.8009,14.8093,14.8009,14.8093,67647.0
2020-07-20 15:50:00,17.67,17.67,17.63,17.63,164973.0,14.8093,14.8093,14.7758,14.7758,164973.0
2020-07-21 09:30:00,17.79,17.92,17.78,17.91,257511.0,14.9099,15.0188,14.9015,15.0104,257511.0
2020-07-21 09:40:00,17.92,17.97,17.91,17.92,252831.0,15.0188,15.0607,15.0104,15.0188,252831.0
2020-07-21 09:50:00,17.93,17.93,17.89,17.91,84336.0,15.0272,15.0272,14.9937,15.0104,84336.0
2020-07-21 10:00:00,17.91,17.95,17.9,17.92,70539.0,15.0104,15.044,15.002,15.0188,70539.0
2020-07-21 10:10:00,17.92,17.95,17.88,17.89,192369.0,15.0188,15.044,14.9853,14.9937,192369.0
2020-07-21 10:20:00,17.88,17.89,17.84,17.85,141870.0,14.9853,14.9937,14.9518,14.9601,141870.0
2020-07-21 10:30:00,17.85,17.91,17.85,17.91,140934.0,14.9601,15.0104,14.9601,15.0104,140934.0
2020-07-21 10:40:00,17.9,17.94,17.88,17.94,117825.0,15.002,15.0356,14.9853,15.0356,117825.0
2020-07-21 10:50:00,17.94,17.94,17.92,17.94,79398.0,15.0356,15.0356,15.0188,15.0356,79398.0
2020-07-21 11:00:00,17.94,17.95,17.92,17.93,68109.0,15.0356,15.044,15.0188,15.0272,68109.0
2020-07-21 11:10:00,17.93,17.97,17.92,17.96,106446.0,15.0272,15.0607,15.0188,15.0523,106446.0
2020-07-21 11:20:00,17.95,17.97,17.95,17.97,74616.0,15.044,15.0607,15.044,15.0607,74616.0
2020-07-21 11:30:00,17.97,17.98,17.95,17.97,112038.0,15.0607,15.0691,15.044,15.0607,112038.0
2020-07-21 11:40:00,17.97,17.98,17.95,17.96,64587.0,15.0607,15.0691,15.044,15.0523,64587.0
2020-07-21 11:50:00,17.95,17.98,17.95,17.98,52260.0,15.044,15.0691,15.044,15.0691,52260.0
2020-07-21 12:00:00,17.98,17.99,17.96,17.96,89994.0,15.0691,15.0775,15.0523,15.0523,89994.0
2020-07-21 12:10:00,17.96,17.96,17.93,17.95,48429.0,15.0523,15.0523,15.0272,15.044,48429.0
2020-07-21 12:20:00,17.95,17.96,17.94,17.96,73821.0,15.044,15.0523,15.0356,15.0523,73821.0
2020-07-21 12:30:00,17.96,17.97,17.96,17.96,55386.0,15.0523,15.0607,15.0523,15.0523,55386.0
2020-07-21 12:40:00,17.96,17.99,17.96,17.97,95127.0,15.0523,15.0775,15.0523,15.0607,95127.0
2020-07-21 12:50:00,17.96,17.98,17.96,17.97,42243.0,15.0523,15.0691,15.0523,15.0607,42243.0
2020-07-21 13:00:00,17.97,17.98,17.97,17.98,34014.0,15.0607,15.0691,15.0607,15.0691,34014.0
2020-07-21 13:10:00,17.98,17.98,17.96,17.97,48465.0,15.0691,15.0691,15.0523,15.0607,48465.0
2020-07-21 13:20:00,17.97,17.97,17.96,17.96,48936.0,15.0607,15.0607,15.0523,15.0523,48936.0
2020-07-21 13:30:00,17.96,17.96,17.95,17.96,51183.0,15.0523,15.0523,15.044,15.0523,51183.0
2020-07-21 13:40:00,17.95,17.96,17.95,17.95,24225.0,15.044,15.0523,15.044,15.044,24225.0
2020-07-21 13:50:00,17.95,17.95,17.94,17.94,57033.0,15.044,15.044,15.0356,15.0356,57033.0
2020-07-21 14:00:00,17.95,17.96,17.94,17.94,82257.0,15.044,15.0523,15.0356,15.0356,82257.0
2020-07-21 14:10:00,17.93,17.93,17.92,17.92,98685.0,15.0272,15.0272,15.0188,15.0188,98685.0
2020-07-21 14:20:00,17.92,17.93,17.91,17.93,46440.0,15.0188,15.0272,15.0104,15.0272,46440.0
2020-07-21 14:30:00,17.93,17.94,17.92,17.94,51228.0,15.0272,15.0356,15.0188,15.0356,51228.0
2020-07-21 14:40:00,17.94,17.95,17.94,17.94,27975.0,15.0356,15.044,15.0356,15.0356,27975.0
2020-07-21 14:50:00,17.94,17.95,17.94,17.95,32529.0,15.0356,15.044,15.0356,15.044,32529.0
2020-07-21 15:00:00,17.95,17.95,17.93,17.94,133902.0,15.044,15.044,15.0272,15.0356,133902.0
2020-07-21 15:10:00,17.94,17.95,17.9,17.91,65595.0,15.0356,15.044,15.002,15.0104,65595.0
2020-07-21 15:20:00,17.91,17.93,17.9,17.91,93606.0,15.0104,15.0272,15.002,15.0104,93606.0
2020-07-21 15:30:00,17.91,17.92,17.88,17.89,78660.0,15.0104,15.0188,14.9853,14.9937,78660.0
2020-07-21 15:40:00,17.88,17.91,17.88,17.9,185859.0,14.9853,15.0104,14.9853,15.002,185859.0
2020-07-21 15:50:00,17.89,17.89,17.85,17.89,255660.0,14.9937,14.9937,14.9601,14.9937,255660.0
2020-07-22 09:30:00,17.9,17.91,17.83,17.87,165675.0,15.002,15.0104,14.9434,14.9769,165675.0
2020-07-22 09:40:00,17.88,17.94,17.88,17.92,108138.0,14.9853,15.0356,14.9853,15.0188,108138.0
2020-07-22 09:50:00,17.91,17.93,17.89,17.9,101235.0,15.0104,15.0272,14.9937,15.002,101235.0
2020-07-22 10:00:00,17.89,17.91,17.87,17.9,39354.0,14.9937,15.0104,14.9769,15.002,39354.0
2020-07-22 10:10:00,17.9,17.92,17.88,17.9,42717.0,15.002,15.0188,14.9853,15.002,42717.0
2020-07-22 10:20:00,17.89,17.91,17.89,17.9,42921.0,14.9937,15.0104,14.9937,15.002,42921.0
2020-07-22 10:30:00,17.89,17.95,17.89,17.94,49512.0,14.9937,15.044,14.9937,15.0356,49512.0
2020-07-22 10:40:00,17.94,17.98,17.93,17.95,40188.0,15.0356,15.0691,15.0272,15.044,40188.0
2020-07-22 10:50:00,17.93,17.95,17.93,17.95,49569.0,15.0272,15.044,15.0272,15.044,49569.0
2020-07-22 11:00:00,17.97,17.97,17.94,17.94,40548.0,15.0607,15.0607,15.0356,15.0356,40548.0
2020-07-22 11:10:00,17.93,17.95,17.93,17.94,45720.0,15.0272,15.044,15.0272,15.0356,45720.0
2020-07-22 11:20:00,17.94,17.95,17.94,17.94,39033.0,15.0356,15.044,15.0356,15.0356,39033.0
2020-07-22 11:30:00,17.94,17.94,17.92,17.94,35859.0,15.0356,15.0356,15.0188,15.0356,35859.0
2020-07-22 11:40:00,17.94,17.94,17.92,17.93,59358.0,15.0356,15.0356,15.0188,15.0272,59358.0
2020-07-22 11:50:00,17.93,17.93,17.91,17.92,14607.0,15.0272,15.0272,15.0104,15.0188,14607.0
2020-07-22 12:00:00,17.92,17.93,17.91,17.91,50001.0,15.0188,15.0272,15.0104,15.0104,50001.0
2020-07-22 12:10:00,17.92,17.95,17.92,17.94,74841.0,15.0188,15.044,15.0188,15.0356,74841.0
2020-07-22 12:20:00,17.93,17.94,17.93,17.94,83229.0,15.0272,15.0356,15.0272,15.0356,83229.0
2020-07-22 12:30:00,17.94,17.95,17.93,17.93,68763.0,15.0356,15.044,15.0272,15.0272,68763.0
2020-07-22 12:40:00,17.93,17.93,17.92,17.93,228828.0,15.0272,15.0272,15.0188,15.0272,228828.0
2020-07-22 12:50:00,17.93,17.93,17.92,17.92,57279.0,15.0272,15.0272,15.0188,15.0188,57279.0
2020-07-22 13:00:00,17.93,17.94,17.93,17.93,40176.0,15.0272,15.0356,15.0272,15.0272,40176.0
2020-07-22 13:10:00,17.92,17.93,17.92,17.93,30159.0,15.0188,15.0272,15.0188,15.0272,30159.0
2020-07-22 13:20:00,17.93,17.93,17.92,17.92,26868.0,15.0272,15.0272,15.0188,15.0188,26868.0
2020-07-22 13:30:00,17.92,17.92,17.91,17.92,23775.0,15.0188,15.0188,15.0104,15.0188,23775.0
2020-07-22 13:40:00,17.92,17.92,17.9,17.91,123612.0,15.0188,15.0188,15.002,15.0104,123612.0
2020-07-22 13:50:00,17.91,17.91,17.89,17.89,87186.0,15.0104,15.0104,14.9937,14.9937,87186.0
2020-07-22 14:00:00,17.89,17.93,17.89,17.92,76956.0,14.9937,15.0272,14.9937,15.0188,76956.0
2020-07-22 14:10:00,17.93,17.93,17.91,17.93,68322.0,15.0272,15.0272,15.0104,15.0272,68322.0
2020-07-22 14:20:00,17.93,17.93,17.91,17.92,44943.0,15.0272,15.0272,15.0104,15.0188,44943.0
2020-07-22 14:30:00,17.92,17.94,17.91,17.93,26553.0,15.0188,15.0356,15.0104,15.0272,26553.0
2020-07-22 14:40:00,17.94,17.95,17.93,17.94,26589.0,15.0356,15.044,15.0272,15.0356,26589.0
2020-07-22 14:50:00,17.94,17.95,17.94,17.94,35865.0,15.0356,15.044,15.0356,15.0356,35865.0
2020-07-22 15:00:00,17.94,17.95,17.93,17.95,49815.0,15.0356,15.044,15.0272,15.044,49815.0
2020-07-22 15:10:00,17.95,17.97,17.95,17.95,115479.0,15.044,15.0607,15.044,15.044,115479.0
2020-07-22 15:20:00,17.96,17.97,17.96,17.96,73122.0,15.0523,15.0607,15.0523,15.0523,73122.0
2020-07-22 15:30:00,17.97,17.98,17.96,17.97,122553.0,15.0607,15.0691,15.0523,15.0607,122553.0
2020-07-22 15:40:00,17.98,18.01,17.97,18.01,101235.0,15.0691,15.0942,15.0607,15.0942,101235.0
2020-07-22 15:50:00,18.01,18.01,17.99,18.0,180048.0,15.0942,15.0942,15.0775,15.0859,180048.0
2020-07-23 09:30:00,18.02,18.09,18.02,18.04,161652.0,15.1026,15.1613,15.1026,15.1194,161652.0
2020-07-23 09:40:00,18.04,18.04,18.0,18.02,129450.0,15.1194,15.1194,15.0859,15.1026,129450.0
2020-07-23 09:50:00,18.03,18.04,18.02,18.04,72306.0,15.111,15.1194,15.1026,15.1194,72306.0
2020-07-23 10:00:00,18.04,18.07,18.03,18.05,56904.0,15.1194,15.1445,15.111,15.1278,56904.0
2020-07-23 10:10:00,18.05,18.05,18.02,18.02,153642.0,15.1278,15.1278,15.1026,15.1026,153642.0
2020-07-23 10:20:00,18.01,18.04,18.0,18.03,74289.0,15.0942,15.1194,15.0859,15.111,74289.0
2020-07-23 10:30:00,18.03,18.04,18.01,18.04,72675.0,15.111,15.1194,15.0942,15.1194,72675.0
2020-07-23 10:40:00,18.05,18.06,18.03,18.04,47082.0,15.1278,15.1361,15.111,15.1194,47082.0
2020-07-23 10:50:00,18.04,18.05,18.02,18.02,22155.0,15.1194,15.1278,15.1026,15.1026,22155.0
2020-07-23 11:00:00,18.02,18.05,18.01,18.04,150711.0,15.1026,15.1278,15.0942,15.1194,150711.0
2020-07-23 11:10:00,18.05,18.05,18.03,18.04,20058.0,15.1278,15.1278,15.111,15.1194,20058.0
2020-07-23 11:20:00,18.04,18.06,18.03,18.06,38742.0,15.1194,15.1361,15.111,15.1361,38742.0
2020-07-23 11:30:00,18.06,18.09,18.06,18.08,45741.0,15.1361,15.1613,15.1361,15.1529,45741.0
2020-07-23 11:40:00,18.08,18.08,18.06,18.08,60033.0,15.1529,15.1529,15.1361,15.1529,60033.0
2020-07-23 11:50:00,18.08,18.09,18.07,18.08,59808.0,15.1529,15.1613,15.1445,15.1529,59808.0
2020-07-23 12:00:00,18.09,18.09,18.06,18.06,48441.0,15.1613,15.1613,15.1361,15.1361,48441.0
2020-07-23 12:10:00,18.06,18.09,18.06,18.09,45159.0,15.1361,15.1613,15.1361,15.1613,45159.0
2020-07-23 12:20:00,18.09,18.11,18.08,18.1,93789.0,15.1613,15.178,15.1529,15.1697,93789.0
2020-07-23 12:30:00,18.1,18.12,18.09,18.12,74706.0,15.1697,15.1864,15.1613,15.1864,74706.0
2020-07-23 12:40:00,18.11,18.13,18.11,18.11,66387.0,15.178,15.1948,15.178,15.178,66387.0
2020-07-23 12:50:00,18.11,18.12,18.08,18.08,590634.0,15.178,15.1864,15.1529,15.1529,590634.0
2020-07-23 13:00:00,18.08,18.1,18.07,18.08,281358.0,15.1529,15.1697,15.1445,15.1529,281358.0
2020-07-23 13:10:00,18.08,18.09,18.06,18.08,71004.0,15.1529,15.1613,15.1361,15.1529,71004.0
2020-07-23 13:20:00,18.08,18.08,18.06,18.08,165777.0,15.1529,15.1529,15.1361,15.1529,165777.0
2020-07-23 13:30:00,18.08,18.08,18.06,18.07,66924.0,15.1529,15.1529,15.1361,15.1445,66924.0
2020-07-23 13:40:00,18.06,18.07,18.03,18.03,170853.0,15.1361,15.1445,15.111,15.111,170853.0
2020-07-23 13:50:00,18.03,18.03,18.0,18.01,244515.0,15.111,15.111,15.0859,15.0942,244515.0
2020-07-23 14:00:00,18.01,18.02,17.99,18.0,107676.0,15.0942,15.1026,15.0775,15.0859,107676.0
2020-07-23 14:10:00,17.99,17.99,17.94,17.97,154335.0,15.0775,15.0775,15.0356,15.0607,154335.0
2020-07-23 14:20:00,17.97,17.98,17.94,17.97,82047.0,15.0607,15.0691,15.0356,15.0607,82047.0
2020-07-23 14:30:00,17.97,18.0,17.95,17.95,200493.0,15.0607,15.0859,15.044,15.044,200493.0
2020-07-23 14:40:00,17.96,18.0,17.95,17.99,78318.0,15.0523,15.0859,15.044,15.0775,78318.0
2020-07-23 14:50:00,18.0,18.02,17.99,18.01,70866.0,15.0859,15.1026,15.0775,15.0942,70866.0
2020-07-23 15:00:00,18.01,18.02,17.98,17.99,244428.0,15.0942,15.1026,15.0691,15.0775,244428.0
2020-07-23 15:10:00,17.99,18.03,17.98,18.02,223029.0,15.0775,15.111,15.0691,15.1026,223029.0
2020-07-23 15:20:00,18.02,18.02,17.98,18.0,154461.0,15.1026,15.1026,15.0691,15.0859,154461.0
2020-07-23 15:30:00,18.0,18.02,17.95,18.0,146937.0,15.0859,15.1026,15.044,15.0859,146937.0
2020-07-23 15:40:00,17.99,18.02,17.99,18.01,80742.0,15.0775,15.1026,15.0775,15.0942,80742.0
2020-07-23 15:50:00,18.0,18.03,17.96,18.02,198201.0,15.0859,15.111,15.0523,15.1026,198201.0
2020-07-24 09:30:00,18.02,18.1,18.01,18.05,292362.0,15.1026,15.1697,15.0942,15.1278,292362.0
2020-07-24 09:40:00,18.05,18.09,18.01,18.09,137064.0,15.1278,15.1613,15.0942,15.1613,137064.0
2020-07-24 09:50:00,18.1,18.11,18.06,18.07,114594.0,15.1697,15.178,15.1361,15.1445,114594.0
2020-07-24 10:00:00,18.07,18.08,18.06,18.07,68028.0,15.1445,15.1529,15.1361,15.1445,68028.0
2020-07-24 10:10:00,18.07,18.11,18.07,18.08,95025.0,15.1445,15.178,15.1445,15.1529,95025.0
2020-07-24 10:20:00,18.08,18.09,18.06,18.08,206589.0,15.1529,15.1613,15.1361,15.1529,206589.0
2020-07-24 10:30:00,18.08,18.08,18.04,18.05,93258.0,15.1529,15.1529,15.1194,15.1278,93258.0
2020-07-24 10:40:00,18.05,18.07,18.05,18.06,57972.0,15.1278,15.1445,15.1278,15.1361,57972.0
2020-07-24 10:50:00,18.06,18.06,18.02,18.03,63522.0,15.1361,15.1361,15.1026,15.111,63522.0
2020-07-24 11:00:00,18.03,18.05,18.01,18.01,85866.0,15.111,15.1278,15.0942,15.0942,85866.0
2020-07-24 11:10:00,18.01,18.02,18.0,18.01,62337.0,15.0942,15.1026,15.0859,15.0942,62337.0
2020-07-24 11:20:00,17.99,18.0,17.96,17.96,46743.0,15.0775,15.0859,15.0523,15.0523,46743.0
2020-07-24 11:30:00,17.96,17.98,17.95,17.96,127065.0,15.0523,15.0691,15.044,15.0523,127065.0
2020-07-24 11:40:00,17.96,17.97,17.96,17.96,58008.0,15.0523,15.0607,15.0523,15.0523,58008.0
2020-07-24 11:50:00,17.96,17.98,17.96,17.96,50559.0,15.0523,15.0691,15.0523,15.0523,50559.0
2020-07-24 12:00:00,17.97,17.97,17.95,17.95,68760.0,15.0607,15.0607,15.044,15.044,68760.0
2020-07-24 12:10:00,17.96,18.0,17.96,17.99,90051.0,15.0523,15.0859,15.0523,15.0775,90051.0
2020-07-24 12:20:00,17.99,18.0,17.97,17.98,37017.0,15.0775,15.0859,15.0607,15.0691,37017.0
2020-07-24 12:30:00,17.97,18.0,17.97,17.98,73533.0,15.0607,15.0859,15.0607,15.0691,73533.0
2020-07-24 12:40:00,17.98,17.98,17.96,17.97,31245.0,15.0691,15.0691,15.0523,15.0607,31245.0
2020-07-24 12:50:00,17.97,17.97,17.96,17.97,111660.0,15.0607,15.0607,15.0523,15.0607,111660.0
2020-07-24 13:00:00,17.97,17.98,17.93,17.94,110037.0,15.0607,15.0691,15.0272,15.0356,110037.0
2020-07-24 13:10:00,17.94,17.95,17.92,17.94,69210.0,15.0356,15.044,15.0188,15.0356,69210.0
2020-07-24 13:20:00,17.94,17.95,17.94,17.94,32799.0,15.0356,15.044,15.0356,15.0356,32799.0
2020-07-24 13:30:00,17.94,17.95,17.93,17.93,115458.0,15.0356,15.044,15.0272,15.0272,115458.0
2020-07-24 13:40:00,17.93,17.93,17.91,17.92,124935.0,15.0272,15.0272,15.0104,15.0188,124935.0
2020-07-24 13:50:00,17.92,17.94,17.92,17.94,51693.0,15.0188,15.0356,15.0188,15.0356,51693.0
2020-07-24 14:00:00,17.94,17.96,17.93,17.95,33621.0,15.0356,15.0523,15.0272,15.044,33621.0
2020-07-24 14:10:00,17.95,17.96,17.94,17.95,52575.0,15.044,15.0523,15.0356,15.044,52575.0
2020-07-24 14:20:00,17.95,17.97,17.94,17.97,56151.0,15.044,15.0607,15.0356,15.0607,56151.0
2020-07-24 14:30:00,17.97,17.97,17.95,17.97,71289.0,15.0607,15.0607,15.044,15.0607,71289.0
2020-07-24 14:40:00,17.97,17.98,17.95,17.96,31296.0,15.0607,15.0691,15.044,15.0523,31296.0
2020-07-24 14:50:00,17.95,17.95,17.94,17.94,31920.0,15.044,15.044,15.0356,15.0356,31920.0
2020-07-24 15:00:00,17.94,17.96,17.94,17.96,65106.0,15.0356,15.0523,15.0356,15.0523,65106.0
2020-07-24 15:10:00,17.96,17.97,17.92,17.92,64974.0,15.0523,15.0607,15.0188,15.0188,64974.0
2020-07-24 15:20:00,17.92,17.93,17.91,17.91,40539.0,15.0188,15.0272,15.0104,15.0104,40539.0
2020-07-24 15:30:00,17.91,17.94,17.89,17.94,269511.0,15.0104,15.0356,14.9937,15.0356,269511.0
2020-07-24 15:40:00,17.94,17.95,17.93,17.94,50823.0,15.0356,15.044,15.0272,15.0356,50823.0
2020-07-24 15:50:00,17.93,17.95,17.92,17.94,147372.0,15.0272,15.044,15.0188,15.0356,147372.0
2020-07-27 09:30:00,17.94,17.94,17.81,17.82,159030.0,15.0356,15.0356,14.9266,14.935,159030.0
2020-07-27 09:40:00,17.81,17.89,17.81,17.87,96642.0,14.9266,14.9937,14.9266,14.9769,96642.0
2020-07-27 09:50:00,17.87,17.95,17.87,17.95,92613.0,14.9769,15.044,14.9769,15.044,92613.0
2020-07-27 10:00:00,17.95,17.97,17.91,17.96,42798.0,15.044,15.0607,15.0104,15.0523,42798.0
2020-07-27 10:10:00,17.96,17.99,17.95,17.98,49485.0,15.0523,15.0775,15.044,15.0691,49485.0
2020-07-27 10:20:00,17.99,18.01,17.98,18.01,98076.0,15.0775,15.0942,15.0691,15.0942,98076.0
2020-07-27 10:30:00,18.0,18.01,17.99,18.01,186312.0,15.0859,15.0942,15.0775,15.0942,186312.0
2020-07-27 10:40:00,18.01,18.01,17.98,18.0,131682.0,15.0942,15.0942,15.0691,15.0859,131682.0
2020-07-27 10:50:00,18.0,18.01,17.98,17.98,55854.0,15.0859,15.0942,15.0691,15.0691,55854.0
2020-07-27 11:00:00,17.98,18.0,17.98,18.0,89136.0,15.0691,15.0859,15.0691,15.0859,89136.0
2020-07-27 11:10:00,17.99,18.01,17.99,18.0,77472.0,15.0775,15.0942,15.0775,15.0859,77472.0
2020-07-27 11:20:00,18.0,18.01,17.99,18.0,59715.0,15.0859,15.0942,15.0775,15.0859,59715.0
2020-07-27 11:30:00,18.0,18.01,17.99,17.99,55194.0,15.0859,15.0942,15.0775,15.0775,55194.0
2020-07-27 11:40:00,18.0,18.0,17.99,18.0,34458.0,15.0859,15.0859,15.0775,15.0859,34458.0
2020-07-27 11:50:00,18.0,18.01,18.0,18.01,66324.0,15.0859,15.0942,15.0859,15.0942,66324.0
2020-07-27 12:00:00,18.01,18.02,18.0,18.02,57534.0,15.0942,15.1026,15.0859,15.1026,57534.0
2020-07-27 12:10:00,18.02,18.02,18.0,18.0,40824.0,15.1026,15.1026,15.0859,15.0859,40824.0
2020-07-27 12:20:00,18.0,18.03,18.0,18.03,29427.0,15.0859,15.111,15.0859,15.111,29427.0
2020-07-27 12:30:00,18.03,18.03,18.02,18.02,47484.0,15.111,15.111,15.1026,15.1026,47484.0
2020-07-27 12:40:00,18.02,18.03,18.02,18.02,38925.0,15.1026,15.111,15.1026,15.1026,38925.0
2020-07-27 12:50:00,18.03,18.03,18.01,18.01,63405.0,15.111,15.111,15.0942,15.0942,63405.0
2020-07-27 13:00:00,18.02,18.02,18.0,18.0,63006.0,15.1026,15.1026,15.0859,15.0859,63006.0
2020-07-27 13:10:00,18.0,18.02,18.0,18.02,30555.0,15.0859,15.1026,15.0859,15.1026,30555.0
2020-07-27 13:20:00,18.01,18.02,18.01,18.02,40107.0,15.0942,15.1026,15.0942,15.1026,40107.0
2020-07-27 13:30:00,18.02,18.04,18.02,18.04,27702.0,15.1026,15.1194,15.1026,15.1194,27702.0
2020-07-27 13:40:00,18.03,18.03,18.02,18.03,45039.0,15.111,15.111,15.1026,15.111,45039.0
2020-07-27 13:50:00,18.02,18.03,18.01,18.01,46236.0,15.1026,15.111,15.0942,15.0942,46236.0
2020-07-27 14:00:00,18.02,18.02,18.0,18.01,3940410.0,15.1026,15.1026,15.0859,15.0942,3940410.0
2020-07-27 14:10:00,18.0,18.01,17.99,18.0,42858.0,15.0859,15.0942,15.0775,15.0859,42858.0
2020-07-27 14:20:00,18.0,18.02,18.0,18.01,61419.0,15.0859,15.1026,15.0859,15.0942,61419.0
2020-07-27 14:30:00,18.01,18.02,18.01,18.02,31698.0,15.0942,15.1026,15.0942,15.1026,31698.0
2020-07-27 14:40:00,18.02,18.03,18.01,18.01,37692.0,15.1026,15.111,15.0942,15.0942,37692.0
2020-07-27 14:50:00,18.01,18.02,18.0,18.01,132936.0,15.0942,15.1026,15.0859,15.0942,132936.0
2020-07-27 15:00:00,18.01,18.03,18.01,18.02,63369.0,15.0942,15.111,15.0942,15.1026,63369.0
2020-07-27 15:10:00,18.02,18.02,18.01,18.02,84282.0,15.1026,15.1026,15.0942,15.1026,84282.0
2020-07-27 15:20:00,18.02,18.05,18.02,18.04,126669.0,15.1026,15.1278,15.1026,15.1194,126669.0
2020-07-27 15:30:00,18.05,18.06,18.04,18.04,63108.0,15.1278,15.1361,15.1194,15.1194,63108.0
2020-07-27 15:40:00,18.04,18.06,18.04,18.06,78576.0,15.1194,15.1361,15.1194,15.1361,78576.0
2020-07-27 15:50:00,18.06,18.07,18.05,18.07,197796.0,15.1361,15.1445,15.1278,15.1445,197796.0
2020-07-28 09:30:00,18.03,18.09,18.03,18.06,122037.0,15.111,15.1613,15.111,15.1361,122037.0
2020-07-28 09:40:00,18.06,18.06,18.0,18.0,140199.0,15.1361,15.1361,15.0859,15.0859,140199.0
2020-07-28 09:50:00,17.99,17.99,17.96,17.99,170577.0,15.0775,15.0775,15.0523,15.0775,170577.0
2020-07-28 10:00:00,17.99,18.05,17.99,18.04,73776.0,15.0775,15.1278,15.0775,15.1194,73776.0
2020-07-28 10:10:00,18.04,18.07,18.03,18.07,65772.0,15.1194,15.1445,15.111,15.1445,65772.0
2020-07-28 10:20:00,18.07,18.07,18.02,18.03,43527.0,15.1445,15.1445,15.1026,15.111,43527.0
2020-07-28 10:30:00,18.04,18.04,18.01,18.01,33807.0,15.1194,15.1194,15.0942,15.0942,33807.0
2020-07-28 10:40:00,18.01,18.01,17.98,17.99,58371.0,15.0942,15.0942,15.0691,15.0775,58371.0
2020-07-28 10:50:00,18.0,18.02,17.99,18.01,68343.0,15.0859,15.1026,15.0775,15.0942,68343.0
2020-07-28 11:00:00,18.01,18.01,17.97,17.98,106848.0,15.0942,15.0942,15.0607,15.0691,106848.0
2020-07-28 11:10:00,17.99,18.03,17.99,18.02,32181.0,15.0775,15.111,15.0775,15.1026,32181.0
2020-07-28 11:20:00,18.03,18.03,18.01,18.03,43272.0,15.111,15.111,15.0942,15.111,43272.0
2020-07-28 11:30:00,18.03,18.05,18.02,18.05,38886.0,15.111,15.1278,15.1026,15.1278,38886.0
2020-07-28 11:40:00,18.04,18.05,18.03,18.05,43728.0,15.1194,15.1278,15.111,15.1278,43728.0
2020-07-28 11:50:00,18.04,18.05,18.02,18.03,26310.0,15.1194,15.1278,15.1026,15.111,26310.0
2020-07-28 12:00:00,18.03,18.04,18.02,18.03,34593.0,15.111,15.1194,15.1026,15.111,34593.0
2020-07-28 12:10:00,18.03,18.03,18.01,18.01,46107.0,15.111,15.111,15.0942,15.0942,46107.0
2020-07-28 12:20:00,18.01,18.02,18.0,18.01,25086.0,15.0942,15.1026,15.0859,15.0942,25086.0
2020-07-28 12:30:00,18.01,18.02,18.01,18.02,37422.0,15.0942,15.1026,15.0942,15.1026,37422.0
2020-07-28 12:40:00,18.02,18.02,18.0,18.01,54591.0,15.1026,15.1026,15.0859,15.0942,54591.0
2020-07-28 12:50:00,18.01,18.02,18.01,18.02,16344.0,15.0942,15.1026,15.0942,15.1026,16344.0
2020-07-28 13:00:00,18.02,18.03,18.01,18.03,34821.0,15.1026,15.111,15.0942,15.111,34821.0
2020-07-28 13:10:00,18.03,18.03,18.01,18.02,17070.0,15.111,15.111,15.0942,15.1026,17070.0
2020-07-28 13:20:00,18.02,18.03,18.02,18.03,30147.0,15.1026,15.111,15.1026,15.111,30147.0
2020-07-28 13:30:00,18.03,18.04,18.03,18.04,23949.0,15.111,15.1194,15.111,15.1194,23949.0
2020-07-28 13:40:00,18.04,18.04,18.03,18.04,28023.0,15.1194,15.1194,15.111,15.1194,28023.0
2020-07-28 13:50:00,18.04,18.05,18.04,18.05,77349.0,15.1194,15.1278,15.1194,15.1278,77349.0
2020-07-28 14:00:00,18.05,18.07,18.04,18.07,74082.0,15.1278,15.1445,15.1194,15.1445,74082.0
2020-07-28 14:10:00,18.07,18.08,18.05,18.05,79731.0,15.1445,15.1529,15.1278,15.1278,79731.0
2020-07-28 14:20:00,18.05,18.06,18.05,18.05,31779.0,15.1278,15.1361,15.1278,15.1278,31779.0
2020-07-28 14:30:00,18.05,18.07,18.05,18.07,11685.0,15.1278,15.1445,15.1278,15.1445,11685.0
2020-07-28 14:40:00,18.07,18.08,18.06,18.06,21987.0,15.1445,15.1529,15.1361,15.1361,21987.0
2020-07-28 14:50:00,18.06,18.07,18.05,18.06,28131.0,15.1361,15.1445,15.1278,15.1361,28131.0
2020-07-28 15:00:00,18.06,18.06,18.04,18.04,39561.0,15.1361,15.1361,15.1194,15.1194,39561.0
2020-07-28 15:10:00,18.05,18.05,18.03,18.05,28260.0,15.1278,15.1278,15.111,15.1278,28260.0
2020-07-28 15:20:00,18.05,18.05,18.01,18.01,62025.0,15.1278,15.1278,15.0942,15.0942,62025.0
2020-07-28 15:30:00,18.01,18.03,18.01,18.01,517785.0,15.0942,15.111,15.0942,15.0942,517785.0
2020-07-28 15:40:00,18.01,18.01,17.98,17.98,150225.0,15.0942,15.0942,15.0691,15.0691,150225.0
2020-07-28 15:50:00,17.97,17.98,17.95,17.97,173430.0,15.0607,15.0691,15.044,15.0607,173430.0
2020-07-29 09:30:00,18.04,18.06,17.96,17.96,145326.0,15.1194,15.1361,15.0523,15.0523,145326.0
2020-07-29 09:40:00,17.97,18.01,17.97,18.01,70470.0,15.0607,15.0942,15.0607,15.0942,70470.0
2020-07-29 09:50:00,18.02,18.04,18.01,18.03,75888.0,15.1026,15.1194,15.0942,15.111,75888.0
2020-07-29 10:00:00,18.02,18.04,18.01,18.03,74259.0,15.1026,15.1194,15.0942,15.111,74259.0
2020-07-29 10:10:00,18.03,18.07,18.03,18.05,56121.0,15.111,15.1445,15.111,15.1278,56121.0
2020-07-29 10:20:00,18.06,18.06,18.04,18.04,65853.0,15.1361,15.1361,15.1194,15.1194,65853.0
2020-07-29 10:30:00,18.04,18.04,18.01,18.02,40443.0,15.1194,15.1194,15.0942,15.1026,40443.0
2020-07-29 10:40:00,18.02,18.05,18.02,18.05,37347.0,15.1026,15.1278,15.1026,15.1278,37347.0
2020-07-29 10:50:00,18.05,18.06,18.04,18.06,22584.0,15.1278,15.1361,15.1194,15.1361,22584.0
2020-07-29 11:00:00,18.06,18.06,18.04,18.05,51615.0,15.1361,15.1361,15.1194,15.1278,51615.0
2020-07-29 11:10:00,18.05,18.06,18.04,18.06,52509.0,15.1278,15.1361,15.1194,15.1361,52509.0
2020-07-29 11:20:00,18.06,18.09,18.05,18.09,25377.0,15.1361,15.1613,15.1278,15.1613,25377.0
2020-07-29 11:30:00,18.09,18.1,18.09,18.09,102705.0,15.1613,15.1697,15.1613,15.1613,102705.0
2020-07-29 11:40:00,18.09,18.1,18.08,18.08,50787.0,15.1613,15.1697,15.1529,15.1529,50787.0
2020-07-29 11:50:00,18.08,18.09,18.08,18.08,19524.0,15.1529,15.1613,15.1529,15.1529,19524.0
2020-07-29 12:00:00,18.08,18.12,18.08,18.11,328011.0,15.1529,15.1864,15.1529,15.178,328011.0
2020-07-29 12:10:00,18.11,18.13,18.1,18.11,66081.0,15.178,15.1948,15.1697,15.178,66081.0
2020-07-29 12:20:00,18.12,18.14,18.12,18.13,32931.0,15.1864,15.2032,15.1864,15.1948,32931.0
2020-07-29 12:30:00,18.13,18.13,18.12,18.13,21333.0,15.1948,15.1948,15.1864,15.1948,21333.0
2020-07-29 12:40:00,18.14,18.15,18.13,18.14,13227.0,15.2032,15.2116,15.1948,15.2032,13227.0
2020-07-29 12:50:00,18.14,18.14,18.13,18.14,20754.0,15.2032,15.2032,15.1948,15.2032,20754.0
2020-07-29 13:00:00,18.14,18.14,18.13,18.13,30204.0,15.2032,15.2032,15.1948,15.1948,30204.0
2020-07-29 13:10:00,18.13,18.14,18.13,18.14,29601.0,15.1948,15.2032,15.1948,15.2032,29601.0
2020-07-29 13:20:00,18.14,18.15,18.14,18.15,29979.0,15.2032,15.2116,15.2032,15.2116,29979.0
2020-07-29 13:30:00,18.16,18.16,18.14,18.14,53769.0,15.22,15.22,15.2032,15.2032,53769.0
2020-07-29 13:40:00,18.14,18.15,18.13,18.15,26346.0,15.2032,15.2116,15.1948,15.2116,26346.0
2020-07-29 13:50:00,18.15,18.15,18.15,18.15,26931.0,15.2116,15.2116,15.2116,15.2116,26931.0
2020-07-29 14:00:00,18.16,18.18,18.15,18.16,32343.0,15.22,15.2367,15.2116,15.22,32343.0
2020-07-29 14:10:00,18.17,18.18,18.15,18.18,18723.0,15.2283,15.2367,15.2116,15.2367,18723.0
2020-07-29 14:20:00,18.18,18.18,18.17,18.17,18612.0,15.2367,15.2367,15.2283,15.2283,18612.0
2020-07-29 14:30:00,18.17,18.2,18.17,18.2,62973.0,15.2283,15.2535,15.2283,15.2535,62973.0
2020-07-29 14:40:00,18.2,18.22,18.2,18.22,79011.0,15.2535,15.2702,15.2535,15.2702,79011.0
2020-07-29 14:50:00,18.21,18.22,18.2,18.2,36861.0,15.2619,15.2702,15.2535,15.2535,36861.0
2020-07-29 15:00:00,18.2,18.2,18.17,18.2,49197.0,15.2535,15.2535,15.2283,15.2535,49197.0
2020-07-29 15:10:00,18.2,18.24,18.2,18.24,53451.0,15.2535,15.287,15.2535,15.287,53451.0
2020-07-29 15:20:00,18.24,18.26,18.23,18.25,138864.0,15.287,15.3038,15.2786,15.2954,138864.0
2020-07-29 15:30:00,18.25,18.28,18.25,18.26,107115.0,15.2954,15.3205,15.2954,15.3038,107115.0
2020-07-29 15:40:00,18.26,18.27,18.24,18.26,51825.0,15.3038,15.3121,15.287,15.3038,51825.0
2020-07-29 15:50:00,18.25,18.25,18.21,18.24,165864.0,15.2954,15.2954,15.2619,15.287,165864.0
2020-07-30 09:30:00,18.17,18.17,18.08,18.09,220767.0,15.2283,15.2283,15.1529,15.1613,220767.0
2020-07-30 09:40:00,18.09,18.11,18.05,18.09,65685.0,15.1613,15.178,15.1278,15.1613,65685.0
2020-07-30 09:50:00,18.09,18.09,17.99,17.99,118281.0,15.1613,15.1613,15.0775,15.0775,118281.0
2020-07-30 10:00:00,17.98,18.03,17.97,18.03,102915.0,15.0691,15.111,15.0607,15.111,102915.0
2020-07-30 10:10:00,18.04,18.06,18.03,18.05,94275.0,15.1194,15.1361,15.111,15.1278,94275.0
2020-07-30 10:20:00,18.05,18.08,18.03,18.07,81819.0,15.1278,15.1529,15.111,15.1445,81819.0
2020-07-30 10:30:00,18.08,18.1,18.07,18.1,57399.0,15.1529,15.1697,15.1445,15.1697,57399.0
2020-07-30 10:40:00,18.1,18.1,18.06,18.06,50820.0,15.1697,15.1697,15.1361,15.1361,50820.0
2020-07-30 10:50:00,18.05,18.1,18.05,18.1,105168.0,15.1278,15.1697,15.1278,15.1697,105168.0
2020-07-30 11:00:00,18.09,18.14,18.09,18.14,49869.0,15.1613,15.2032,15.1613,15.2032,49869.0
2020-07-30 11:10:00,18.14,18.17,18.14,18.17,119835.0,15.2032,15.2283,15.2032,15.2283,119835.0
2020-07-30 11:20:00,18.17,18.18,18.14,18.14,74982.0,15.2283,15.2367,15.2032,15.2032,74982.0
2020-07-30 11:30:00,18.14,18.16,18.13,18.15,35706.0,15.2032,15.22,15.1948,15.2116,35706.0
2020-07-30 11:40:00,18.15,18.16,18.14,18.14,51483.0,15.2116,15.22,15.2032,15.2032,51483.0
2020-07-30 11:50:00,18.14,18.14,18.13,18.13,51300.0,15.2032,15.2032,15.1948,15.1948,51300.0
2020-07-30 12:00:00,18.14,18.15,18.11,18.11,47868.0,15.2032,15.2116,15.178,15.178,47868.0
2020-07-30 12:10:00,18.11,18.18,18.11,18.18,70359.0,15.178,15.2367,15.178,15.2367,70359.0
2020-07-30 12:20:00,18.17,18.18,18.16,18.17,83436.0,15.2283,15.2367,15.22,15.2283,83436.0
2020-07-30 12:30:00,18.18,18.2,18.18,18.19,32742.0,15.2367,15.2535,15.2367,15.2451,32742.0
2020-07-30 12:40:00,18.18,18.19,18.17,18.18,66807.0,15.2367,15.2451,15.2283,15.2367,66807.0
2020-07-30 12:50:00,18.19,18.2,18.19,18.2,30669.0,15.2451,15.2535,15.2451,15.2535,30669.0
2020-07-30 13:00:00,18.2,18.23,18.2,18.22,60663.0,15.2535,15.2786,15.2535,15.2702,60663.0
2020-07-30 13:10:00,18.22,18.24,18.21,18.22,44949.0,15.2702,15.287,15.2619,15.2702,44949.0
2020-07-30 13:20:00,18.22,18.22,18.18,18.18,24630.0,15.2702,15.2702,15.2367,15.2367,24630.0
2020-07-30 13:30:00,18.17,18.17,18.16,18.16,40347.0,15.2283,15.2283,15.22,15.22,40347.0
2020-07-30 13:40:00,18.16,18.17,18.15,18.15,22980.0,15.22,15.2283,15.2116,15.2116,22980.0
2020-07-30 13:50:00,18.15,18.17,18.15,18.16,22611.0,15.2116,15.2283,15.2116,15.22,22611.0
2020-07-30 14:00:00,18.16,18.17,18.14,18.17,23937.0,15.22,15.2283,15.2032,15.2283,23937.0
2020-07-30 14:10:00,18.16,18.17,18.15,18.17,32355.0,15.22,15.2283,15.2116,15.2283,32355.0
2020-07-30 14:20:00,18.16,18.18,18.15,18.15,24756.0,15.22,15.2367,15.2116,15.2116,24756.0
2020-07-30 14:30:00,18.15,18.18,18.15,18.18,67152.0,15.2116,15.2367,15.2116,15.2367,67152.0
2020-07-30 14:40:00,18.19,18.21,18.19,18.2,75597.0,15.2451,15.2619,15.2451,15.2535,75597.0
2020-07-30 14:50:00,18.2,18.2,18.17,18.19,152583.0,15.2535,15.2535,15.2283,15.2451,152583.0
2020-07-30 15:00:00,18.19,18.21,18.18,18.18,89385.0,15.2451,15.2619,15.2367,15.2367,89385.0
2020-07-30 15:10:00,18.18,18.21,18.17,18.21,84612.0,15.2367,15.2619,15.2283,15.2619,84612.0
2020-07-30 15:20:00,18.21,18.22,18.19,18.21,81261.0,15.2619,15.2702,15.2451,15.2619,81261.0
2020-07-30 15:30:00,18.21,18.23,18.2,18.2,36933.0,15.2619,15.2786,15.2535,15.2535,36933.0
2020-07-30 15:40:00,18.2,18.21,18.19,18.21,108948.0,15.2535,15.2619,15.2451,15.2619,108948.0
2020-07-30 15:50:00,18.2,18.22,18.2,18.21,185337.0,15.2535,15.2702,15.2535,15.2619,185337.0
2020-07-31 09:30:00,18.14,18.17,18.1,18.13,148482.0,15.2032,15.2283,15.1697,15.1948,148482.0
2020-07-31 09:40:00,18.13,18.13,18.09,18.1,204510.0,15.1948,15.1948,15.1613,15.1697,204510.0
2020-07-31 09:50:00,18.09,18.11,18.07,18.09,59862.0,15.1613,15.178,15.1445,15.1613,59862.0
2020-07-31 10:00:00,18.1,18.12,18.06,18.07,74769.0,15.1697,15.1864,15.1361,15.1445,74769.0
2020-07-31 10:10:00,18.06,18.07,18.02,18.02,87687.0,15.1361,15.1445,15.1026,15.1026,87687.0
2020-07-31 10:20:00,18.02,18.03,17.98,17.99,78777.0,15.1026,15.111,15.0691,15.0775,78777.0
2020-07-31 10:30:00,17.99,18.0,17.97,17.99,44487.0,15.0775,15.0859,15.0607,15.0775,44487.0
2020-07-31 10:40:00,17.98,17.98,17.96,17.98,387795.0,15.0691,15.0691,15.0523,15.0691,387795.0
2020-07-31 10:50:00,17.98,17.99,17.95,17.98,82872.0,15.0691,15.0775,15.044,15.0691,82872.0
2020-07-31 11:00:00,17.99,18.0,17.97,17.98,75174.0,15.0775,15.0859,15.0607,15.0691,75174.0
2020-07-31 11:10:00,17.98,18.04,17.97,18.03,64275.0,15.0691,15.1194,15.0607,15.111,64275.0
2020-07-31 11:20:00,18.03,18.04,18.02,18.04,31191.0,15.111,15.1194,15.1026,15.1194,31191.0
2020-07-31 11:30:00,18.05,18.05,17.99,18.0,147024.0,15.1278,15.1278,15.0775,15.0859,147024.0
2020-07-31 11:40:00,18.0,18.01,17.99,18.0,56193.0,15.0859,15.0942,15.0775,15.0859,56193.0
2020-07-31 11:50:00,18.0,18.0,17.97,17.98,110331.0,15.0859,15.0859,15.0607,15.0691,110331.0
2020-07-31 12:00:00,17.98,17.98,17.94,17.95,66840.0,15.0691,15.0691,15.0356,15.044,66840.0
2020-07-31 12:10:00,17.95,17.97,17.93,17.94,60999.0,15.044,15.0607,15.0272,15.0356,60999.0
2020-07-31 12:20:00,17.93,17.98,17.93,17.97,38367.0,15.0272,15.0691,15.0272,15.0607,38367.0
2020-07-31 12:30:00,17.97,17.97,17.92,17.93,61701.0,15.0607,15.0607,15.0188,15.0272,61701.0
2020-07-31 12:40:00,17.93,17.94,17.91,17.92,85101.0,15.0272,15.0356,15.0104,15.0188,85101.0
2020-07-31 12:50:00,17.92,17.93,17.9,17.92,66090.0,15.0188,15.0272,15.002,15.0188,66090.0
2020-07-31 13:00:00,17.92,17.94,17.92,17.93,32595.0,15.0188,15.0356,15.0188,15.0272,32595.0
2020-07-31 13:10:00,17.93,17.94,17.92,17.93,27003.0,15.0272,15.0356,15.0188,15.0272,27003.0
2020-07-31 13:20:00,17.94,17.96,17.94,17.96,43014.0,15.0356,15.0523,15.0356,15.0523,43014.0
2020-07-31 13:30:00,17.96,17.96,17.95,17.95,54426.0,15.0523,15.0523,15.044,15.044,54426.0
2020-07-31 13:40:00,17.95,17.97,17.95,17.97,21201.0,15.044,15.0607,15.044,15.0607,21201.0
2020-07-31 13:50:00,17.98,17.98,17.96,17.97,39528.0,15.0691,15.0691,15.0523,15.0607,39528.0
2020-07-31 14:00:00,17.97,17.98,17.94,17.95,37503.0,15.0607,15.0691,15.0356,15.044,37503.0
2020-07-31 14:10:00,17.94,17.95,17.93,17.94,34149.0,15.0356,15.044,15.0272,15.0356,34149.0
2020-07-31 14:20:00,17.94,17.96,17.94,17.96,20997.0,15.0356,15.0523,15.0356,15.0523,20997.0
2020-07-31 14:30:00,17.96,17.99,17.96,17.98,79557.0,15.0523,15.0775,15.0523,15.0691,79557.0
2020-07-31 14:40:00,17.97,18.0,17.97,17.99,62211.0,15.0607,15.0859,15.0607,15.0775,62211.0
2020-07-31 14:50:00,17.99,18.02,17.99,18.02,52344.0,15.0775,15.1026,15.0775,15.1026,52344.0
2020-07-31 15:00:00,18.02,18.04,18.01,18.03,77838.0,15.1026,15.1194,15.0942,15.111,77838.0
2020-07-31 15:10:00,18.03,18.03,18.01,18.02,85149.0,15.111,15.111,15.0942,15.1026,85149.0
2020-07-31 15:20:00,18.03,18.04,18.03,18.04,63345.0,15.111,15.1194,15.111,15.1194,63345.0
2020-07-31 15:30:00,18.04,18.06,18.04,18.05,67962.0,15.1194,15.1361,15.1194,15.1278,67962.0
2020-07-31 15:40:00,18.05,18.11,18.04,18.11,205833.0,15.1278,15.178,15.1194,15.178,205833.0
2020-07-31 15:50:00,18.11,18.17,18.09,18.17,147030.0,15.178,15.2283,15.1613,15.2283,147030.0
2020-08-03 09:30:00,18.24,18.24,18.14,18.16,126024.0,15.287,15.287,15.2032,15.22,126024.0
2020-08-03 09:40:00,18.15,18.17,18.11,18.17,92601.0,15.2116,15.2283,15.178,15.2283,92601.0
2020-08-03 09:50:00,18.17,18.19,18.17,18.19,73365.0,15.2283,15.2451,15.2283,15.2451,73365.0
2020-08-03 10:00:00,18.21,18.28,18.2,18.28,119904.0,15.2619,15.3205,15.2535,15.3205,119904.0
2020-08-03 10:10:00,18.29,18.31,18.28,18.3,76068.0,15.3289,15.3457,15.3205,15.3373,76068.0
2020-08-03 10:20:00,18.3,18.3,18.26,18.27,112386.0,15.3373,15.3373,15.3038,15.3121,112386.0
2020-08-03 10:30:00,18.26,18.28,18.26,18.27,128049.0,15.3038,15.3205,15.3038,15.3121,128049.0
2020-08-03 10:40:00,18.27,18.28,18.23,18.23,75567.0,15.3121,15.3205,15.2786,15.2786,75567.0
2020-08-03 10:50:00,18.23,18.24,18.22,18.23,48423.0,15.2786,15.287,15.2702,15.2786,48423.0
2020-08-03 11:00:00,18.23,18.26,18.23,18.25,41811.0,15.2786,15.3038,15.2786,15.2954,41811.0
2020-08-03 11:10:00,18.25,18.27,18.24,18.27,58605.0,15.2954,15.3121,15.287,15.3121,58605.0
2020-08-03 11:20:00,18.27,18.28,18.24,18.25,93693.0,15.3121,15.3205,15.287,15.2954,93693.0
2020-08-03 11:30:00,18.25,18.28,18.25,18.28,88644.0,15.2954,15.3205,15.2954,15.3205,88644.0
2020-08-03 11:40:00,18.28,18.3,18.28,18.28,32064.0,15.3205,15.3373,15.3205,15.3205,32064.0
2020-08-03 11:50:00,18.28,18.28,18.26,18.26,84411.0,15.3205,15.3205,15.3038,15.3038,84411.0
2020-08-03 12:00:00,18.26,18.27,18.25,18.27,49356.0,15.3038,15.3121,15.2954,15.3121,49356.0
2020-08-03 12:10:00,18.27,18.28,18.27,18.27,36516.0,15.3121,15.3205,15.3121,15.3121,36516.0
2020-08-03 12:20:00,18.27,18.27,18.25,18.25,59796.0,15.3121,15.3121,15.2954,15.2954,59796.0
2020-08-03 12:30:00,18.25,18.25,18.24,18.25,81030.0,15.2954,15.2954,15.287,15.2954,81030.0
2020-08-03 12:40:00,18.25,18.27,18.25,18.26,24420.0,15.2954,15.3121,15.2954,15.3038,24420.0
2020-08-03 12:50:00,18.26,18.27,18.25,18.25,87831.0,15.3038,15.3121,15.2954,15.2954,87831.0
2020-08-03 13:00:00,18.26,18.26,18.25,18.26,80568.0,15.3038,15.3038,15.2954,15.3038,80568.0
2020-08-03 13:10:00,18.25,18.26,18.25,18.26,37794.0,15.2954,15.3038,15.2954,15.3038,37794.0
2020-08-03 13:20:00,18.26,18.28,18.25,18.28,31119.0,15.3038,15.3205,15.2954,15.3205,31119.0
2020-08-03 13:30:00,18.28,18.29,18.27,18.28,32928.0,15.3205,15.3289,15.3121,15.3205,32928.0
2020-08-03 13:40:00,18.28,18.28,18.27,18.27,146616.0,15.3205,15.3205,15.3121,15.3121,146616.0
2020-08-03 13:50:00,18.27,18.28,18.26,18.28,66876.0,15.3121,15.3205,15.3038,15.3205,66876.0
2020-08-03 14:00:00,18.28,18.28,18.27,18.27,42951.0,15.3205,15.3205,15.3121,15.3121,42951.0
2020-08-03 14:10:00,18.27,18.29,18.27,18.28,29688.0,15.3121,15.3289,15.3121,15.3205,29688.0
2020-08-03 14:20:00,18.28,18.29,18.28,18.29,59103.0,15.3205,15.3289,15.3205,15.3289,59103.0
2020-08-03 14:30:00,18.28,18.29,18.28,18.29,45996.0,15.3205,15.3289,15.3205,15.3289,45996.0
2020-08-03 14:40:00,18.29,18.3,18.28,18.29,72513.0,15.3289,15.3373,15.3205,15.3289,72513.0
2020-08-03 14:50:00,18.29,18.29,18.28,18.29,56109.0,15.3289,15.3289,15.3205,15.3289,56109.0
2020-08-03 15:00:00,18.29,18.29,18.27,18.28,41958.0,15.3289,15.3289,15.3121,15.3205,41958.0
2020-08-03 15:10:00,18.28,18.28,18.26,18.26,90255.0,15.3205,15.3205,15.3038,15.3038,90255.0
2020-08-03 15:20:00,18.26,18.27,18.26,18.26,58860.0,15.3038,15.3121,15.3038,15.3038,58860.0
2020-08-03 15:30:00,18.26,18.27,18.23,18.25,141216.0,15.3038,15.3121,15.2786,15.2954,141216.0
2020-08-03 15:40:00,18.25,18.26,18.23,18.24,72324.0,15.2954,15.3038,15.2786,15.287,72324.0
2020-08-03 15:50:00,18.24,18.25,18.23,18.24,152856.0,15.287,15.2954,15.2786,15.287,152856.0
2020-08-04 09:30:00,18.2,18.25,18.18,18.24,133320.0,15.2535,15.2954,15.2367,15.287,133320.0
2020-08-04 09:40:00,18.24,18.24,18.21,18.21,135516.0,15.287,15.287,15.2619,15.2619,135516.0
2020-08-04 09:50:00,18.21,18.21,18.2,18.2,69399.0,15.2619,15.2619,15.2535,15.2535,69399.0
2020-08-04 10:00:00,18.19,18.23,18.19,18.23,65409.0,15.2451,15.2786,15.2451,15.2786,65409.0
2020-08-04 10:10:00,18.23,18.26,18.23,18.25,62892.0,15.2786,15.3038,15.2786,15.2954,62892.0
2020-08-04 10:20:00,18.24,18.24,18.2,18.2,55977.0,15.287,15.287,15.2535,15.2535,55977.0
2020-08-04 10:30:00,18.2,18.22,18.18,18.22,61227.0,15.2535,15.2702,15.2367,15.2702,61227.0
2020-08-04 10:40:00,18.22,18.27,18.22,18.27,58467.0,15.2702,15.3121,15.2702,15.3121,58467.0
2020-08-04 10:50:00,18.27,18.28,18.27,18.28,40476.0,15.3121,15.3205,15.3121,15.3205,40476.0
2020-08-04 11:00:00,18.29,18.29,18.27,18.27,45684.0,15.3289,15.3289,15.3121,15.3121,45684.0
2020-08-04 11:10:00,18.27,18.3,18.27,18.29,36933.0,15.3121,15.3373,15.3121,15.3289,36933.0
2020-08-04 11:20:00,18.29,18.32,18.29,18.31,85716.0,15.3289,15.354,15.3289,15.3457,85716.0
2020-08-04 11:30:00,18.31,18.31,18.29,18.3,26343.0,15.3457,15.3457,15.3289,15.3373,26343.0
2020-08-04 11:40:00,18.31,18.31,18.3,18.31,32115.0,15.3457,15.3457,15.3373,15.3457,32115.0
2020-08-04 11:50:00,18.31,18.31,18.29,18.29,23430.0,15.3457,15.3457,15.3289,15.3289,23430.0
2020-08-04 12:00:00,18.29,18.29,18.28,18.28,107721.0,15.3289,15.3289,15.3205,15.3205,107721.0
2020-08-04 12:10:00,18.28,18.28,18.27,18.27,42372.0,15.3205,15.3205,15.3121,15.3121,42372.0
2020-08-04 12:20:00,18.27,18.28,18.27,18.27,16269.0,15.3121,15.3205,15.3121,15.3121,16269.0
2020-08-04 12:30:00,18.27,18.28,18.26,18.26,65487.0,15.3121,15.3205,15.3038,15.3038,65487.0
2020-08-04 12:40:00,18.26,18.26,18.26,18.26,25353.0,15.3038,15.3038,15.3038,15.3038,25353.0
2020-08-04 12:50:00,18.26,18.26,18.25,18.25,34473.0,15.3038,15.3038,15.2954,15.2954,34473.0
2020-08-04 13:00:00,18.25,18.26,18.24,18.24,39243.0,15.2954,15.3038,15.287,15.287,39243.0
2020-08-04 13:10:00,18.25,18.27,18.24,18.27,106071.0,15.2954,15.3121,15.287,15.3121,106071.0
2020-08-04 13:20:00,18.27,18.28,18.27,18.28,228549.0,15.3121,15.3205,15.3121,15.3205,228549.0
2020-08-04 13:30:00,18.28,18.28,18.27,18.28,135048.0,15.3205,15.3205,15.3121,15.3205,135048.0
2020-08-04 13:40:00,18.28,18.28,18.26,18.26,32937.0,15.3205,15.3205,15.3038,15.3038,32937.0
2020-08-04 13:50:00,18.27,18.28,18.26,18.27,75249.0,15.3121,15.3205,15.3038,15.3121,75249.0
2020-08-04 14:00:00,18.28,18.28,18.27,18.27,21099.0,15.3205,15.3205,15.3121,15.3121,21099.0
2020-08-04 14:10:00,18.28,18.28,18.27,18.28,25653.0,15.3205,15.3205,15.3121,15.3205,25653.0
2020-08-04 14:20:00,18.28,18.28,18.26,18.26,30885.0,15.3205,15.3205,15.3038,15.3038,30885.0
2020-08-04 14:30:00,18.26,18.26,18.24,18.24,28326.0,15.3038,15.3038,15.287,15.287,28326.0
2020-08-04 14:40:00,18.24,18.26,18.24,18.26,34680.0,15.287,15.3038,15.287,15.3038,34680.0
2020-08-04 14:50:00,18.26,18.29,18.26,18.29,43548.0,15.3038,15.3289,15.3038,15.3289,43548.0
2020-08-04 15:00:00,18.28,18.29,18.28,18.28,37779.0,15.3205,15.3289,15.3205,15.3205,37779.0
2020-08-04 15:10:00,18.28,18.29,18.27,18.29,51942.0,15.3205,15.3289,15.3121,15.3289,51942.0
2020-08-04 15:20:00,18.29,18.29,18.28,18.29,58725.0,15.3289,15.3289,15.3205,15.3289,58725.0
2020-08-04 15:30:00,18.29,18.29,18.27,18.28,157905.0,15.3289,15.3289,15.3121,15.3205,157905.0
2020-08-04 15:40:00,18.28,18.29,18.27,18.29,72960.0,15.3205,15.3289,15.3121,15.3289,72960.0
2020-08-04 15:50:00,18.28,18.3,18.27,18.3,102585.0,15.3205,15.3373,15.3121,15.3373,102585.0
2020-08-05 09:30:00,18.39,18.49,18.38,18.49,235407.0,15.4127,15.4965,15.4043,15.4965,235407.0
2020-08-05 09:40:00,18.49,18.5,18.44,18.44,378915.0,15.4965,15.5049,15.4546,15.4546,378915.0
2020-08-05 09:50:00,18.44,18.46,18.43,18.45,224040.0,15.4546,15.4714,15.4462,15.463,224040.0
2020-08-05 10:00:00,18.45,18.47,18.44,18.46,85890.0,15.463,15.4798,15.4546,15.4714,85890.0
2020-08-05 10:10:00,18.46,18.47,18.45,18.46,68379.0,15.4714,15.4798,15.463,15.4714,68379.0
2020-08-05 10:20:00,18.46,18.47,18.45,18.45,54285.0,15.4714,15.4798,15.463,15.463,54285.0
2020-08-05 10:30:00,18.46,18.48,18.45,18.45,85782.0,15.4714,15.4881,15.463,15.463,85782.0
2020-08-05 10:40:00,18.45,18.48,18.45,18.47,93480.0,15.463,15.4881,15.463,15.4798,93480.0
2020-08-05 10:50:00,18.48,18.49,18.47,18.48,66324.0,15.4881,15.4965,15.4798,15.4881,66324.0
2020-08-05 11:00:00,18.48,18.51,18.48,18.5,51849.0,15.4881,15.5133,15.4881,15.5049,51849.0
2020-08-05 11:10:00,18.5,18.51,18.49,18.5,40362.0,15.5049,15.5133,15.4965,15.5049,40362.0
2020-08-05 11:20:00,18.51,18.51,18.49,18.49,44037.0,15.5133,15.5133,15.4965,15.4965,44037.0
2020-08-05 11:30:00,18.49,18.51,18.49,18.5,51747.0,15.4965,15.5133,15.4965,15.5049,51747.0
2020-08-05 11:40:00,18.5,18.5,18.48,18.49,62967.0,15.5049,15.5049,15.4881,15.4965,62967.0
2020-08-05 11:50:00,18.48,18.49,18.47,18.48,57915.0,15.4881,15.4965,15.4798,15.4881,57915.0
2020-08-05 12:00:00,18.48,18.48,18.46,18.47,21255.0,15.4881,15.4881,15.4714,15.4798,21255.0
2020-08-05 12:10:00,18.47,18.48,18.47,18.47,18621.0,15.4798,15.4881,15.4798,15.4798,18621.0
2020-08-05 12:20:00,18.47,18.47,18.46,18.46,74274.0,15.4798,15.4798,15.4714,15.4714,74274.0
2020-08-05 12:30:00,18.46,18.48,18.46,18.48,69420.0,15.4714,15.4881,15.4714,15.4881,69420.0
2020-08-05 12:40:00,18.48,18.49,18.48,18.49,35976.0,15.4881,15.4965,15.4881,15.4965,35976.0
2020-08-05 12:50:00,18.48,18.49,18.48,18.48,17682.0,15.4881,15.4965,15.4881,15.4881,17682.0
2020-08-05 13:00:00,18.49,18.49,18.47,18.47,44055.0,15.4965,15.4965,15.4798,15.4798,44055.0
2020-08-05 13:10:00,18.47,18.48,18.46,18.48,56523.0,15.4798,15.4881,15.4714,15.4881,56523.0
2020-08-05 13:20:00,18.48,18.49,18.47,18.49,44493.0,15.4881,15.4965,15.4798,15.4965,44493.0
2020-08-05 13:30:00,18.48,18.49,18.48,18.48,17394.0,15.4881,15.4965,15.4881,15.4881,17394.0
2020-08-05 13:40:00,18.48,18.49,18.48,18.48,38544.0,15.4881,15.4965,15.4881,15.4881,38544.0
2020-08-05 13:50:00,18.48,18.49,18.48,18.48,33105.0,15.4881,15.4965,15.4881,15.4881,33105.0
2020-08-05 14:00:00,18.49,18.5,18.48,18.5,1323453.0,15.4965,15.5049,15.4881,15.5049,1323453.0
2020-08-05 14:10:00,18.5,18.51,18.49,18.51,45249.0,15.5049,15.5133,15.4965,15.5133,45249.0
2020-08-05 14:20:00,18.51,18.51,18.5,18.5,31980.0,15.5133,15.5133,15.5049,15.5049,31980.0
2020-08-05 14:30:00,18.51,18.51,18.5,18.5,93510.0,15.5133,15.5133,15.5049,15.5049,93510.0
2020-08-05 14:40:00,18.5,18.51,18.49,18.49,52950.0,15.5049,15.5133,15.4965,15.4965,52950.0
2020-08-05 14:50:00,18.49,18.49,18.48,18.49,60408.0,15.4965,15.4965,15.4881,15.4965,60408.0
2020-08-05 15:00:00,18.48,18.5,18.48,18.49,41703.0,15.4881,15.5049,15.4881,15.4965,41703.0
2020-08-05 15:10:00,18.48,18.49,18.47,18.49,112182.0,15.4881,15.4965,15.4798,15.4965,112182.0
2020-08-05 15:20:00,18.49,18.5,18.48,18.48,49662.0,15.4965,15.5049,15.4881,15.4881,49662.0
2020-08-05 15:30:00,18.48,18.52,18.48,18.51,121878.0,15.4881,15.5217,15.4881,15.5133,121878.0
2020-08-05 15:40:00,18.51,18.51,18.48,18.48,2267694.0,15.5133,15.5133,15.4881,15.4881,2267694.0
2020-08-05 15:50:00,18.48,18.53,18.47,18.52,175302.0,15.4881,15.5301,15.4798,15.5217,175302.0
2020-08-06 09:30:00,18.48,18.51,18.45,18.48,98910.0,15.4881,15.5133,15.463,15.4881,98910.0
2020-08-06 09:40:00,18.48,18.51,18.48,18.51,222057.0,15.4881,15.5133,15.4881,15.5133,222057.0
2020-08-06 09:50:00,18.51,18.52,18.49,18.51,81423.0,15.5133,15.5217,15.4965,15.5133,81423.0
2020-08-06 10:00:00,18.51,18.52,18.48,18.49,41499.0,15.5133,15.5217,15.4881,15.4965,41499.0
2020-08-06 10:10:00,18.48,18.5,18.48,18.5,272949.0,15.4881,15.5049,15.4881,15.5049,272949.0
2020-08-06 10:20:00,18.5,18.54,18.5,18.54,56157.0,15.5049,15.5384,15.5049,15.5384,56157.0
2020-08-06 10:30:00,18.54,18.55,18.48,18.48,54864.0,15.5384,15.5468,15.4881,15.4881,54864.0
2020-08-06 10:40:00,18.48,18.48,18.46,18.46,45537.0,15.4881,15.4881,15.4714,15.4714,45537.0
2020-08-06 10:50:00,18.46,18.48,18.44,18.48,55359.0,15.4714,15.4881,15.4546,15.4881,55359.0
2020-08-06 11:00:00,18.47,18.47,18.45,18.45,55251.0,15.4798,15.4798,15.463,15.463,55251.0
2020-08-06 11:10:00,18.45,18.46,18.44,18.44,27816.0,15.463,15.4714,15.4546,15.4546,27816.0
2020-08-06 11:20:00,18.44,18.46,18.44,18.44,72612.0,15.4546,15.4714,15.4546,15.4546,72612.0
2020-08-06 11:30:00,18.44,18.44,18.42,18.42,73872.0,15.4546,15.4546,15.4379,15.4379,73872.0
2020-08-06 11:40:00,18.42,18.43,18.4,18.43,49281.0,15.4379,15.4462,15.4211,15.4462,49281.0
2020-08-06 11:50:00,18.43,18.44,18.42,18.43,35037.0,15.4462,15.4546,15.4379,15.4462,35037.0
2020-08-06 12:00:00,18.43,18.45,18.43,18.43,38574.0,15.4462,15.463,15.4462,15.4462,38574.0
2020-08-06 12:10:00,18.43,18.45,18.43,18.44,83943.0,15.4462,15.463,15.4462,15.4546,83943.0
2020-08-06 12:20:00,18.44,18.44,18.42,18.44,83991.0,15.4546,15.4546,15.4379,15.4546,83991.0
2020-08-06 12:30:00,18.44,18.44,18.43,18.43,213132.0,15.4546,15.4546,15.4462,15.4462,213132.0
2020-08-06 12:40:00,18.44,18.44,18.43,18.43,43680.0,15.4546,15.4546,15.4462,15.4462,43680.0
2020-08-06 12:50:00,18.43,18.43,18.41,18.43,91140.0,15.4462,15.4462,15.4295,15.4462,91140.0
2020-08-06 13:00:00,18.43,18.44,18.43,18.43,39030.0,15.4462,15.4546,15.4462,15.4462,39030.0
2020-08-06 13:10:00,18.43,18.43,18.42,18.42,45891.0,15.4462,15.4462,15.4379,15.4379,45891.0
2020-08-06 13:20:00,18.43,18.43,18.42,18.43,54024.0,15.4462,15.4462,15.4379,15.4462,54024.0
2020-08-06 13:30:00,18.43,18.43,18.42,18.42,61173.0,15.4462,15.4462,15.4379,15.4379,61173.0
2020-08-06 13:40:00,18.43,18.44,18.42,18.44,75864.0,15.4462,15.4546,15.4379,15.4546,75864.0
2020-08-06 13:50:00,18.44,18.44,18.43,18.43,40740.0,15.4546,15.4546,15.4462,15.4462,40740.0
2020-08-06 14:00:00,18.43,18.46,18.43,18.45,87819.0,15.4462,15.4714,15.4462,15.463,87819.0
2020-08-06 14:10:00,18.44,18.46,18.44,18.45,31614.0,15.4546,15.4714,15.4546,15.463,31614.0
2020-08-06 14:20:00,18.45,18.47,18.45,18.46,59667.0,15.463,15.4798,15.463,15.4714,59667.0
2020-08-06 14:30:00,18.46,18.48,18.46,18.48,70275.0,15.4714,15.4881,15.4714,15.4881,70275.0
2020-08-06 14:40:00,18.48,18.5,18.48,18.49,48867.0,15.4881,15.5049,15.4881,15.4965,48867.0
2020-08-06 14:50:00,18.49,18.49,18.47,18.48,110307.0,15.4965,15.4965,15.4798,15.4881,110307.0
2020-08-06 15:00:00,18.48,18.48,18.47,18.48,51324.0,15.4881,15.4881,15.4798,15.4881,51324.0
2020-08-06 15:10:00,18.48,18.49,18.47,18.49,93123.0,15.4881,15.4965,15.4798,15.4965,93123.0
2020-08-06 15:20:00,18.48,18.49,18.46,18.47,382221.0,15.4881,15.4965,15.4714,15.4798,382221.0
2020-08-06 15:30:00,18.47,18.48,18.46,18.48,138951.0,15.4798,15.4881,15.4714,15.4881,138951.0
2020-08-06 15:40:00,18.48,18.48,18.46,18.46,142374.0,15.4881,15.4881,15.4714,15.4714,142374.0
2020-08-06 15:50:00,18.46,18.48,18.46,18.48,361689.0,15.4714,15.4881,15.4714,15.4881,361689.0
2020-08-07 09:30:00,18.43,18.44,18.41,18.42,209427.0,15.4462,15.4546,15.4295,15.4379,209427.0
2020-08-07 09:40:00,18.43,18.44,18.41,18.44,92568.0,15.4462,15.4546,15.4295,15.4546,92568.0
2020-08-07 09:50:00,18.45,18.47,18.44,18.46,62958.0,15.463,15.4798,15.4546,15.4714,62958.0
2020-08-07 10:00:00,18.46,18.48,18.45,18.46,65391.0,15.4714,15.4881,15.463,15.4714,65391.0
2020-08-07 10:10:00,18.47,18.48,18.43,18.43,22176.0,15.4798,15.4881,15.4462,15.4462,22176.0
2020-08-07 10:20:00,18.44,18.46,18.42,18.46,53667.0,15.4546,15.4714,15.4379,15.4714,53667.0
2020-08-07 10:30:00,18.46,18.49,18.46,18.49,114372.0,15.4714,15.4965,15.4714,15.4965,114372.0
2020-08-07 10:40:00,18.49,18.49,18.48,18.48,73470.0,15.4965,15.4965,15.4881,15.4881,73470.0
2020-08-07 10:50:00,18.48,18.48,18.45,18.46,149940.0,15.4881,15.4881,15.463,15.4714,149940.0
2020-08-07 11:00:00,18.46,18.5,18.46,18.5,85005.0,15.4714,15.5049,15.4714,15.5049,85005.0
2020-08-07 11:10:00,18.5,18.5,18.47,18.48,63549.0,15.5049,15.5049,15.4798,15.4881,63549.0
2020-08-07 11:20:00,18.47,18.49,18.47,18.48,54726.0,15.4798,15.4965,15.4798,15.4881,54726.0
2020-08-07 11:30:00,18.48,18.5,18.48,18.5,56931.0,15.4881,15.5049,15.4881,15.5049,56931.0
2020-08-07 11:40:00,18.5,18.51,18.5,18.5,47172.0,15.5049,15.5133,15.5049,15.5049,47172.0
2020-08-07 11:50:00,18.5,18.51,18.49,18.5,38865.0,15.5049,15.5133,15.4965,15.5049,38865.0
2020-08-07 12:00:00,18.5,18.52,18.49,18.52,70056.0,15.5049,15.5217,15.4965,15.5217,70056.0
2020-08-07 12:10:00,18.52,18.53,18.52,18.52,27948.0,15.5217,15.5301,15.5217,15.5217,27948.0
2020-08-07 12:20:00,18.52,18.57,18.52,18.56,54756.0,15.5217,15.5636,15.5217,15.5552,54756.0
2020-08-07 12:30:00,18.56,18.59,18.56,18.59,42774.0,15.5552,15.5803,15.5552,15.5803,42774.0
2020-08-07 12:40:00,18.59,18.61,18.59,18.6,39723.0,15.5803,15.5971,15.5803,15.5887,39723.0
2020-08-07 12:50:00,18.6,18.61,18.6,18.61,51480.0,15.5887,15.5971,15.5887,15.5971,51480.0
2020-08-07 13:00:00,18.61,18.62,18.59,18.59,47874.0,15.5971,15.6055,15.5803,15.5803,47874.0
2020-08-07 13:10:00,18.59,18.63,18.58,18.63,43617.0,15.5803,15.6139,15.572,15.6139,43617.0
2020-08-07 13:20:00,18.63,18.64,18.62,18.64,22416.0,15.6139,15.6222,15.6055,15.6222,22416.0
2020-08-07 13:30:00,18.64,18.65,18.64,18.65,138090.0,15.6222,15.6306,15.6222,15.6306,138090.0
2020-08-07 13:40:00,18.65,18.66,18.64,18.64,80367.0,15.6306,15.639,15.6222,15.6222,80367.0
2020-08-07 13:50:00,18.65,18.65,18.62,18.62,52830.0,15.6306,15.6306,15.6055,15.6055,52830.0
2020-08-07 14:00:00,18.63,18.64,18.6,18.61,73245.0,15.6139,15.6222,15.5887,15.5971,73245.0
2020-08-07 14:10:00,18.62,18.64,18.62,18.62,58389.0,15.6055,15.6222,15.6055,15.6055,58389.0
2020-08-07 14:20:00,18.63,18.63,18.62,18.63,52185.0,15.6139,15.6139,15.6055,15.6139,52185.0
2020-08-07 14:30:00,18.62,18.66,18.62,18.65,83403.0,15.6055,15.639,15.6055,15.6306,83403.0
2020-08-07 14:40:00,18.65,18.68,18.64,18.67,120807.0,15.6306,15.6558,15.6222,15.6474,120807.0
2020-08-07 14:50:00,18.65,18.67,18.65,18.67,32091.0,15.6306,15.6474,15.6306,15.6474,32091.0
2020-08-07 15:00:00,18.67,18.68,18.66,18.68,41553.0,15.6474,15.6558,15.639,15.6558,41553.0
2020-08-07 15:10:00,18.68,18.68,18.64,18.66,110238.0,15.6558,15.6558,15.6222,15.639,110238.0
2020-08-07 15:20:00,18.66,18.67,18.66,18.67,30954.0,15.639,15.6474,15.639,15.6474,30954.0
2020-08-07 15:30:00,18.67,18.68,18.65,18.68,61884.0,15.6474,15.6558,15.6306,15.6558,61884.0
2020-08-07 15:40:00,18.68,18.73,18.68,18.73,80727.0,15.6558,15.6977,15.6558,15.6977,80727.0
2020-08-07 15:50:00,18.73,18.74,18.71,18.74,283452.0,15.6977,15.7061,15.6809,15.7061,283452.0
2020-08-10 09:30:00,18.77,18.86,18.77,18.79,310101.0,15.7312,15.8066,15.7312,15.748,310101.0
2020-08-10 09:40:00,18.79,18.86,18.79,18.85,129915.0,15.748,15.8066,15.748,15.7982,129915.0
2020-08-10 09:50:00,18.85,18.88,18.85,18.88,99990.0,15.7982,15.8234,15.7982,15.8234,99990.0
2020-08-10 10:00:00,18.88,18.89,18.85,18.89,383730.0,15.8234,15.8318,15.7982,15.8318,383730.0
2020-08-10 10:10:00,18.89,18.92,18.89,18.92,96414.0,15.8318,15.8569,15.8318,15.8569,96414.0
2020-08-10 10:20:00,18.92,18.94,18.92,18.94,72969.0,15.8569,15.8737,15.8569,15.8737,72969.0
2020-08-10 10:30:00,18.94,18.96,18.93,18.96,67836.0,15.8737,15.8904,15.8653,15.8904,67836.0
2020-08-10 10:40:00,18.96,18.96,18.94,18.94,78507.0,15.8904,15.8904,15.8737,15.8737,78507.0
2020-08-10 10:50:00,18.93,18.94,18.9,18.91,90897.0,15.8653,15.8737,15.8401,15.8485,90897.0
2020-08-10 11:00:00,18.9,18.92,18.9,18.91,60705.0,15.8401,15.8569,15.8401,15.8485,60705.0
2020-08-10 11:10:00,18.91,18.94,18.91,18.94,59736.0,15.8485,15.8737,15.8485,15.8737,59736.0
2020-08-10 11:20:00,18.94,18.94,18.92,18.92,41094.0,15.8737,15.8737,15.8569,15.8569,41094.0
2020-08-10 11:30:00,18.92,18.94,18.92,18.93,42360.0,15.8569,15.8737,15.8569,15.8653,42360.0
2020-08-10 11:40:00,18.93,18.97,18.93,18.95,74949.0,15.8653,15.8988,15.8653,15.8821,74949.0
2020-08-10 11:50:00,18.95,18.97,18.95,18.96,134706.0,15.8821,15.8988,15.8821,15.8904,134706.0
2020-08-10 12:00:00,18.96,18.96,18.94,18.95,39969.0,15.8904,15.8904,15.8737,15.8821,39969.0
2020-08-10 12:10:00,18.95,18.96,18.94,18.95,50223.0,15.8821,15.8904,15.8737,15.8821,50223.0
2020-08-10 12:20:00,18.95,18.96,18.95,18.95,34935.0,15.8821,15.8904,15.8821,15.8821,34935.0
2020-08-10 12:30:00,18.94,18.96,18.94,18.96,72624.0,15.8737,15.8904,15.8737,15.8904,72624.0
2020-08-10 12:40:00,18.95,18.97,18.94,18.94,104088.0,15.8821,15.8988,15.8737,15.8737,104088.0
2020-08-10 12:50:00,18.94,18.95,18.93,18.95,52101.0,15.8737,15.8821,15.8653,15.8821,52101.0
2020-08-10 13:00:00,18.95,18.96,18.94,18.94,65994.0,15.8821,15.8904,15.8737,15.8737,65994.0
2020-08-10 13:10:00,18.94,18.94,18.92,18.94,124422.0,15.8737,15.8737,15.8569,15.8737,124422.0
2020-08-10 13:20:00,18.93,18.95,18.93,18.94,30675.0,15.8653,15.8821,15.8653,15.8737,30675.0
2020-08-10 13:30:00,18.94,18.96,18.94,18.96,40920.0,15.8737,15.8904,15.8737,15.8904,40920.0
2020-08-10 13:40:00,18.96,18.97,18.95,18.97,47757.0,15.8904,15.8988,15.8821,15.8988,47757.0
2020-08-10 13:50:00,18.97,18.97,18.96,18.97,27255.0,15.8988,15.8988,15.8904,15.8988,27255.0
2020-08-10 14:00:00,18.97,18.98,18.97,18.97,81396.0,15.8988,15.9072,15.8988,15.8988,81396.0
2020-08-10 14:10:00,18.98,18.98,18.97,18.98,34290.0,15.9072,15.9072,15.8988,15.9072,34290.0
2020-08-10 14:20:00,18.98,18.99,18.97,18.99,42195.0,15.9072,15.9156,15.8988,15.9156,42195.0
2020-08-10 14:30:00,18.98,18.99,18.98,18.98,50178.0,15.9072,15.9156,15.9072,15.9072,50178.0
2020-08-10 14:40:00,18.98,18.98,18.96,18.98,50415.0,15.9072,15.9072,15.8904,15.9072,50415.0
2020-08-10 14:50:00,18.98,18.99,18.98,18.98,58017.0,15.9072,15.9156,15.9072,15.9072,58017.0
2020-08-10 15:00:00,18.98,19.01,18.98,19.0,129348.0,15.9072,15.9323,15.9072,15.924,129348.0
2020-08-10 15:10:00,19.0,19.0,18.98,18.98,95025.0,15.924,15.924,15.9072,15.9072,95025.0
2020-08-10 15:20:00,18.99,19.0,18.99,19.0,107247.0,15.9156,15.924,15.9156,15.924,107247.0
2020-08-10 15:30:00,19.0,19.0,18.98,18.99,102387.0,15.924,15.924,15.9072,15.9156,102387.0
2020-08-10 15:40:00,18.99,18.99,18.96,18.96,96984.0,15.9156,15.9156,15.8904,15.8904,96984.0
2020-08-10 15:50:00,18.96,18.99,18.96,18.98,183363.0,15.8904,15.9156,15.8904,15.9072,183363.0
2020-08-11 09:30:00,19.19,19.34,19.19,19.31,424062.0,16.0832,16.2089,16.0832,16.1838,424062.0
2020-08-11 09:40:00,19.32,19.34,19.3,19.32,205689.0,16.1922,16.2089,16.1754,16.1922,205689.0
2020-08-11 09:50:00,19.31,19.32,19.27,19.28,138798.0,16.1838,16.1922,16.1502,16.1586,138798.0
2020-08-11 10:00:00,19.29,19.31,19.26,19.27,134196.0,16.167,16.1838,16.1419,16.1502,134196.0
2020-08-11 10:10:00,19.26,19.28,19.24,19.27,133005.0,16.1419,16.1586,16.1251,16.1502,133005.0
2020-08-11 10:20:00,19.27,19.27,19.24,19.26,72258.0,16.1502,16.1502,16.1251,16.1419,72258.0
2020-08-11 10:30:00,19.26,19.29,19.26,19.28,72318.0,16.1419,16.167,16.1419,16.1586,72318.0
2020-08-11 10:40:00,19.28,19.3,19.27,19.27,195282.0,16.1586,16.1754,16.1502,16.1502,195282.0
2020-08-11 10:50:00,19.27,19.3,19.27,19.28,124149.0,16.1502,16.1754,16.1502,16.1586,124149.0
2020-08-11 11:00:00,19.29,19.29,19.27,19.28,131982.0,16.167,16.167,16.1502,16.1586,131982.0
2020-08-11 11:10:00,19.27,19.28,19.25,19.27,271638.0,16.1502,16.1586,16.1335,16.1502,271638.0
2020-08-11 11:20:00,19.27,19.27,19.23,19.24,169764.0,16.1502,16.1502,16.1167,16.1251,169764.0
2020-08-11 11:30:00,19.24,19.26,19.23,19.24,116577.0,16.1251,16.1419,16.1167,16.1251,116577.0
2020-08-11 11:40:00,19.24,19.26,19.23,19.24,82587.0,16.1251,16.1419,16.1167,16.1251,82587.0
2020-08-11 11:50:00,19.24,19.24,19.23,19.23,143538.0,16.1251,16.1251,16.1167,16.1167,143538.0
2020-08-11 12:00:00,19.24,19.24,19.21,19.21,174615.0,16.1251,16.1251,16.1,16.1,174615.0
2020-08-11 12:10:00,19.21,19.25,19.21,19.25,155652.0,16.1,16.1335,16.1,16.1335,155652.0
2020-08-11 12:20:00,19.25,19.26,19.24,19.25,65826.0,16.1335,16.1419,16.1251,16.1335,65826.0
2020-08-11 12:30:00,19.25,19.26,19.24,19.24,66738.0,16.1335,16.1419,16.1251,16.1251,66738.0
2020-08-11 12:40:00,19.24,19.25,19.23,19.25,65997.0,16.1251,16.1335,16.1167,16.1335,65997.0
2020-08-11 12:50:00,19.25,19.25,19.23,19.25,164424.0,16.1335,16.1335,16.1167,16.1335,164424.0
2020-08-11 13:00:00,19.25,19.26,19.24,19.25,102252.0,16.1335,16.1419,16.1251,16.1335,102252.0
2020-08-11 13:10:00,19.25,19.28,19.25,19.28,108027.0,16.1335,16.1586,16.1335,16.1586,108027.0
2020-08-11 13:20:00,19.28,19.31,19.27,19.3,44067.0,16.1586,16.1838,16.1502,16.1754,44067.0
2020-08-11 13:30:00,19.3,19.31,19.3,19.31,99255.0,16.1754,16.1838,16.1754,16.1838,99255.0
2020-08-11 13:40:00,19.31,19.31,19.29,19.3,85626.0,16.1838,16.1838,16.167,16.1754,85626.0
2020-08-11 13:50:00,19.3,19.32,19.3,19.32,30276.0,16.1754,16.1922,16.1754,16.1922,30276.0
2020-08-11 14:00:00,19.31,19.32,19.31,19.31,89016.0,16.1838,16.1922,16.1838,16.1838,89016.0
2020-08-11 14:10:00,19.31,19.32,19.3,19.31,72471.0,16.1838,16.1922,16.1754,16.1838,72471.0
2020-08-11 14:20:00,19.31,19.32,19.28,19.29,63207.0,16.1838,16.1922,16.1586,16.167,63207.0
2020-08-11 14:30:00,19.29,19.29,19.25,19.26,65844.0,16.167,16.167,16.1335,16.1419,65844.0
2020-08-11 14:40:00,19.26,19.27,19.24,19.24,87792.0,16.1419,16.1502,16.1251,16.1251,87792.0
2020-08-11 14:50:00,19.24,19.28,19.24,19.27,70380.0,16.1251,16.1586,16.1251,16.1502,70380.0
2020-08-11 15:00:00,19.27,19.27,19.24,19.25,309984.0,16.1502,16.1502,16.1251,16.1335,309984.0
2020-08-11 15:10:00,19.24,19.27,19.12,19.12,263415.0,16.1251,16.1502,16.0245,16.0245,263415.0
2020-08-11 15:20:00,19.13,19.18,19.12,19.17,166398.0,16.0329,16.0748,16.0245,16.0664,166398.0
2020-08-11 15:30:00,19.17,19.18,19.1,19.12,99963.0,16.0664,16.0748,16.0078,16.0245,99963.0
2020-08-11 15:40:00,19.13,19.14,19.07,19.09,114432.0,16.0329,16.0413,15.9826,15.9994,114432.0
2020-08-11 15:50:00,19.08,19.08,19.03,19.08,205107.0,15.991,15.991,15.9491,15.991,205107.0
2020-08-12 09:30:00,19.26,19.29,19.25,19.25,235977.0,16.1419,16.167,16.1335,16.1335,235977.0
2020-08-12 09:40:00,19.24,19.26,19.22,19.22,111447.0,16.1251,16.1419,16.1083,16.1083,111447.0
2020-08-12 09:50:00,19.22,19.22,19.18,19.18,121569.0,16.1083,16.1083,16.0748,16.0748,121569.0
2020-08-12 10:00:00,19.18,19.22,19.17,19.21,389058.0,16.0748,16.1083,16.0664,16.1,389058.0
2020-08-12 10:10:00,19.21,19.23,19.19,19.22,119775.0,16.1,16.1167,16.0832,16.1083,119775.0
2020-08-12 10:20:00,19.22,19.25,19.21,19.23,66783.0,16.1083,16.1335,16.1,16.1167,66783.0
2020-08-12 10:30:00,19.23,19.26,19.23,19.23,292902.0,16.1167,16.1419,16.1167,16.1167,292902.0
2020-08-12 10:40:00,19.23,19.27,19.23,19.23,193893.0,16.1167,16.1502,16.1167,16.1167,193893.0
2020-08-12 10:50:00,19.24,19.25,19.22,19.24,57693.0,16.1251,16.1335,16.1083,16.1251,57693.0
2020-08-12 11:00:00,19.23,19.27,19.23,19.23,46464.0,16.1167,16.1502,16.1167,16.1167,46464.0
2020-08-12 11:10:00,19.23,19.23,19.2,19.21,40734.0,16.1167,16.1167,16.0916,16.1,40734.0
2020-08-12 11:20:00,19.2,19.21,19.19,19.2,37755.0,16.0916,16.1,16.0832,16.0916,37755.0
2020-08-12 11:30:00,19.21,19.22,19.2,19.21,61971.0,16.1,16.1083,16.0916,16.1,61971.0
2020-08-12 11:40:00,19.2,19.2,19.16,19.17,61962.0,16.0916,16.0916,16.0581,16.0664,61962.0
2020-08-12 11:50:00,19.17,19.18,19.16,19.17,74781.0,16.0664,16.0748,16.0581,16.0664,74781.0
2020-08-12 12:00:00,19.17,19.19,19.17,19.18,200346.0,16.0664,16.0832,16.0664,16.0748,200346.0
2020-08-12 12:10:00,19.18,19.2,19.17,19.2,89859.0,16.0748,16.0916,16.0664,16.0916,89859.0
2020-08-12 12:20:00,19.2,19.21,19.19,19.2,44397.0,16.0916,16.1,16.0832,16.0916,44397.0
2020-08-12 12:30:00,19.2,19.21,19.2,19.21,33774.0,16.0916,16.1,16.0916,16.1,33774.0
2020-08-12 12:40:00,19.21,19.21,19.19,19.19,40041.0,16.1,16.1,16.0832,16.0832,40041.0
2020-08-12 12:50:00,19.19,19.19,19.16,19.16,82074.0,16.0832,16.0832,16.0581,16.0581,82074.0
2020-08-12 13:00:00,19.16,19.17,19.13,19.13,72105.0,16.0581,16.0664,16.0329,16.0329,72105.0
2020-08-12 13:10:00,19.13,19.13,19.1,19.12,53754.0,16.0329,16.0329,16.0078,16.0245,53754.0
2020-08-12 13:20:00,19.12,19.13,19.12,19.13,90474.0,16.0245,16.0329,16.0245,16.0329,90474.0
2020-08-12 13:30:00,19.14,19.16,19.13,19.16,66492.0,16.0413,16.0581,16.0329,16.0581,66492.0
2020-08-12 13:40:00,19.16,19.17,19.15,19.17,87444.0,16.0581,16.0664,16.0497,16.0664,87444.0
2020-08-12 13:50:00,19.17,19.18,19.16,19.18,897594.0,16.0664,16.0748,16.0581,16.0748,897594.0
2020-08-12 14:00:00,19.18,19.19,19.17,19.17,47979.0,16.0748,16.0832,16.0664,16.0664,47979.0
2020-08-12 14:10:00,19.17,19.18,19.17,19.18,40659.0,16.0664,16.0748,16.0664,16.0748,40659.0
2020-08-12 14:20:00,19.18,19.19,19.18,19.18,97155.0,16.0748,16.0832,16.0748,16.0748,97155.0
2020-08-12 14:30:00,19.18,19.2,19.18,19.18,60480.0,16.0748,16.0916,16.0748,16.0748,60480.0
2020-08-12 14:40:00,19.18,19.21,19.18,19.21,146475.0,16.0748,16.1,16.0748,16.1,146475.0
2020-08-12 14:50:00,19.21,19.22,19.2,19.21,67818.0,16.1,16.1083,16.0916,16.1,67818.0
2020-08-12 15:00:00,19.21,19.22,19.2,19.21,72882.0,16.1,16.1083,16.0916,16.1,72882.0
2020-08-12 15:10:00,19.2,19.24,19.2,19.22,134946.0,16.0916,16.1251,16.0916,16.1083,134946.0
2020-08-12 15:20:00,19.23,19.23,19.22,19.23,199293.0,16.1167,16.1167,16.1083,16.1167,199293.0
2020-08-12 15:30:00,19.23,19.23,19.19,19.2,84411.0,16.1167,16.1167,16.0832,16.0916,84411.0
2020-08-12 15:40:00,19.2,19.22,19.2,19.21,88917.0,16.0916,16.1083,16.0916,16.1,88917.0
2020-08-12 15:50:00,19.21,19.21,19.18,19.2,219534.0,16.1,16.1,16.0748,16.0916,219534.0
2020-08-13 09:30:00,19.11,19.11,19.04,19.06,235809.0,16.0162,16.0162,15.9575,15.9742,235809.0
2020-08-13 09:40:00,19.06,19.11,19.04,19.11,216984.0,15.9742,16.0162,15.9575,16.0162,216984.0
2020-08-13 09:50:00,19.11,19.16,19.1,19.14,250620.0,16.0162,16.0581,16.0078,16.0413,250620.0
2020-08-13 10:00:00,19.14,19.17,19.14,19.15,64473.0,16.0413,16.0664,16.0413,16.0497,64473.0
2020-08-13 10:10:00,19.15,19.16,19.13,19.14,47712.0,16.0497,16.0581,16.0329,16.0413,47712.0
2020-08-13 10:20:00,19.14,19.14,19.1,19.1,42132.0,16.0413,16.0413,16.0078,16.0078,42132.0
2020-08-13 10:30:00,19.1,19.12,19.08,19.09,55557.0,16.0078,16.0245,15.991,15.9994,55557.0
2020-08-13 10:40:00,19.09,19.1,19.07,19.08,118929.0,15.9994,16.0078,15.9826,15.991,118929.0
2020-08-13 10:50:00,19.08,19.11,19.07,19.1,49962.0,15.991,16.0162,15.9826,16.0078,49962.0
2020-08-13 11:00:00,19.09,19.1,19.08,19.09,58062.0,15.9994,16.0078,15.991,15.9994,58062.0
2020-08-13 11:10:00,19.08,19.11,19.08,19.1,62085.0,15.991,16.0162,15.991,16.0078,62085.0
2020-08-13 11:20:00,19.1,19.1,19.09,19.1,56445.0,16.0078,16.0078,15.9994,16.0078,56445.0
2020-08-13 11:30:00,19.1,19.1,19.08,19.08,37086.0,16.0078,16.0078,15.991,15.991,37086.0
2020-08-13 11:40:00,19.08,19.11,19.08,19.1,38943.0,15.991,16.0162,15.991,16.0078,38943.0
2020-08-13 11:50:00,19.1,19.11,19.1,19.1,34299.0,16.0078,16.0162,16.0078,16.0078,34299.0
2020-08-13 12:00:00,19.1,19.11,19.09,19.1,46125.0,16.0078,16.0162,15.9994,16.0078,46125.0
2020-08-13 12:10:00,19.1,19.11,19.1,19.1,55824.0,16.0078,16.0162,16.0078,16.0078,55824.0
2020-08-13 12:20:00,19.1,19.1,19.09,19.09,132861.0,16.0078,16.0078,15.9994,15.9994,132861.0
2020-08-13 12:30:00,19.09,19.1,19.08,19.09,82044.0,15.9994,16.0078,15.991,15.9994,82044.0
2020-08-13 12:40:00,19.1,19.1,19.09,19.1,20784.0,16.0078,16.0078,15.9994,16.0078,20784.0
2020-08-13 12:50:00,19.1,19.1,19.09,19.1,36963.0,16.0078,16.0078,15.9994,16.0078,36963.0
2020-08-13 13:00:00,19.1,19.11,19.09,19.1,41790.0,16.0078,16.0162,15.9994,16.0078,41790.0
2020-08-13 13:10:00,19.1,19.12,19.1,19.12,51333.0,16.0078,16.0245,16.0078,16.0245,51333.0
2020-08-13 13:20:00,19.12,19.12,19.11,19.12,38550.0,16.0245,16.0245,16.0162,16.0245,38550.0
2020-08-13 13:30:00,19.12,19.12,19.09,19.11,61053.0,16.0245,16.0245,15.9994,16.0162,61053.0
2020-08-13 13:40:00,19.1,19.13,19.1,19.13,25695.0,16.0078,16.0329,16.0078,16.0329,25695.0
2020-08-13 13:50:00,19.13,19.13,19.12,19.12,66159.0,16.0329,16.0329,16.0245,16.0245,66159.0
2020-08-13 14:00:00,19.12,19.12,19.1,19.12,30075.0,16.0245,16.0245,16.0078,16.0245,30075.0
2020-08-13 14:10:00,19.12,19.12,19.09,19.09,50967.0,16.0245,16.0245,15.9994,15.9994,50967.0
2020-08-13 14:20:00,19.09,19.09,19.06,19.09,70932.0,15.9994,15.9994,15.9742,15.9994,70932.0
2020-08-13 14:30:00,19.08,19.09,19.04,19.04,78924.0,15.991,15.9994,15.9575,15.9575,78924.0
2020-08-13 14:40:00,19.05,19.08,19.04,19.06,60294.0,15.9659,15.991,15.9575,15.9742,60294.0
2020-08-13 14:50:00,19.05,19.06,19.01,19.02,98505.0,15.9659,15.9742,15.9323,15.9407,98505.0
2020-08-13 15:00:00,19.03,19.04,19.01,19.04,67323.0,15.9491,15.9575,15.9323,15.9575,67323.0
2020-08-13 15:10:00,19.03,19.07,19.03,19.06,54168.0,15.9491,15.9826,15.9491,15.9742,54168.0
2020-08-13 15:20:00,19.07,19.09,19.07,19.09,38682.0,15.9826,15.9994,15.9826,15.9994,38682.0
2020-08-13 15:30:00,19.09,19.09,19.07,19.08,76155.0,15.9994,15.9994,15.9826,15.991,76155.0
2020-08-13 15:40:00,19.06,19.08,19.04,19.05,88719.0,15.9742,15.991,15.9575,15.9659,88719.0
2020-08-13 15:50:00,19.04,19.07,19.04,19.07,111543.0,15.9575,15.9826,15.9575,15.9826,111543.0
2020-08-14 09:30:00,19.01,19.03,18.96,19.01,187692.0,15.9323,15.9491,15.8904,15.9323,187692.0
2020-08-14 09:40:00,19.0,19.04,19.0,19.03,77466.0,15.924,15.9575,15.924,15.9491,77466.0
2020-08-14 09:50:00,19.04,19.07,19.03,19.06,32013.0,15.9575,15.9826,15.9491,15.9742,32013.0
2020-08-14 10:00:00,19.07,19.1,19.06,19.1,70224.0,15.9826,16.0078,15.9742,16.0078,70224.0
2020-08-14 10:10:00,19.1,19.11,19.06,19.09,90594.0,16.0078,16.0162,15.9742,15.9994,90594.0
2020-08-14 10:20:00,19.09,19.13,19.09,19.13,81828.0,15.9994,16.0329,15.9994,16.0329,81828.0
2020-08-14 10:30:00,19.13,19.16,19.13,19.15,83475.0,16.0329,16.0581,16.0329,16.0497,83475.0
2020-08-14 10:40:00,19.15,19.15,19.13,19.14,59820.0,16.0497,16.0497,16.0329,16.0413,59820.0
2020-08-14 10:50:00,19.14,19.15,19.13,19.14,23418.0,16.0413,16.0497,16.0329,16.0413,23418.0
2020-08-14 11:00:00,19.14,19.15,19.12,19.15,46260.0,16.0413,16.0497,16.0245,16.0497,46260.0
2020-08-14 11:10:00,19.15,19.18,19.15,19.18,55653.0,16.0497,16.0748,16.0497,16.0748,55653.0
2020-08-14 11:20:00,19.18,19.19,19.18,19.18,77169.0,16.0748,16.0832,16.0748,16.0748,77169.0
2020-08-14 11:30:00,19.18,19.18,19.17,19.17,121119.0,16.0748,16.0748,16.0664,16.0664,121119.0
2020-08-14 11:40:00,19.18,19.19,19.17,19.18,535983.0,16.0748,16.0832,16.0664,16.0748,535983.0
2020-08-14 11:50:00,19.18,19.2,19.17,19.2,83058.0,16.0748,16.0916,16.0664,16.0916,83058.0
2020-08-14 12:00:00,19.2,19.2,19.18,19.19,60651.0,16.0916,16.0916,16.0748,16.0832,60651.0
2020-08-14 12:10:00,19.19,19.2,19.19,19.19,78693.0,16.0832,16.0916,16.0832,16.0832,78693.0
2020-08-14 12:20:00,19.19,19.19,19.17,19.18,17361.0,16.0832,16.0832,16.0664,16.0748,17361.0
2020-08-14 12:30:00,19.18,19.19,19.18,19.18,18294.0,16.0748,16.0832,16.0748,16.0748,18294.0
2020-08-14 12:40:00,19.18,19.18,19.16,19.16,39993.0,16.0748,16.0748,16.0581,16.0581,39993.0
2020-08-14 12:50:00,19.16,19.16,19.14,19.15,22572.0,16.0581,16.0581,16.0413,16.0497,22572.0
2020-08-14 13:00:00,19.14,19.16,19.14,19.16,13629.0,16.0413,16.0581,16.0413,16.0581,13629.0
2020-08-14 13:10:00,19.17,19.17,19.16,19.16,9651.0,16.0664,16.0664,16.0581,16.0581,9651.0
2020-08-14 13:20:00,19.16,19.17,19.16,19.17,14358.0,16.0581,16.0664,16.0581,16.0664,14358.0
2020-08-14 13:30:00,19.17,19.18,19.17,19.17,67662.0,16.0664,16.0748,16.0664,16.0664,67662.0
2020-08-14 13:40:00,19.17,19.2,19.17,19.19,45126.0,16.0664,16.0916,16.0664,16.0832,45126.0
2020-08-14 13:50:00,19.19,19.2,19.18,19.2,135834.0,16.0832,16.0916,16.0748,16.0916,135834.0
2020-08-14 14:00:00,19.2,19.2,19.19,19.19,19956.0,16.0916,16.0916,16.0832,16.0832,19956.0
2020-08-14 14:10:00,19.19,19.2,19.18,19.19,34011.0,16.0832,16.0916,16.0748,16.0832,34011.0
2020-08-14 14:20:00,19.19,19.2,19.17,19.18,46134.0,16.0832,16.0916,16.0664,16.0748,46134.0
2020-08-14 14:30:00,19.18,19.18,19.17,19.17,27603.0,16.0748,16.0748,16.0664,16.0664,27603.0
2020-08-14 14:40:00,19.16,19.17,19.15,19.15,53844.0,16.0581,16.0664,16.0497,16.0497,53844.0
2020-08-14 14:50:00,19.15,19.16,19.14,19.14,37992.0,16.0497,16.0581,16.0413,16.0413,37992.0
2020-08-14 15:00:00,19.13,19.14,19.12,19.13,44286.0,16.0329,16.0413,16.0245,16.0329,44286.0
2020-08-14 15:10:00,19.13,19.13,19.1,19.11,52176.0,16.0329,16.0329,16.0078,16.0162,52176.0
2020-08-14 15:20:00,19.11,19.12,19.09,19.11,130947.0,16.0162,16.0245,15.9994,16.0162,130947.0
2020-08-14 15:30:00,19.11,19.12,19.08,19.09,33597.0,16.0162,16.0245,15.991,15.9994,33597.0
2020-08-14 15:40:00,19.09,19.11,19.08,19.08,233454.0,15.9994,16.0162,15.991,15.991,233454.0
2020-08-14 15:50:00,19.07,19.14,19.07,19.13,190851.0,15.9826,16.0413,15.9826,16.0329,190851.0
2020-08-17 09:30:00,19.15,19.17,19.12,19.14,326271.0,16.0497,16.0664,16.0245,16.0413,326271.0
2020-08-17 09:40:00,19.14,19.14,19.12,19.12,108966.0,16.0413,16.0413,16.0245,16.0245,108966.0
2020-08-17 09:50:00,19.12,19.12,19.07,19.07,68211.0,16.0245,16.0245,15.9826,15.9826,68211.0
2020-08-17 10:00:00,19.07,19.08,19.03,19.06,148365.0,15.9826,15.991,15.9491,15.9742,148365.0
2020-08-17 10:10:00,19.07,19.09,19.07,19.09,43158.0,15.9826,15.9994,15.9826,15.9994,43158.0
2020-08-17 10:20:00,19.09,19.11,19.09,19.1,88458.0,15.9994,16.0162,15.9994,16.0078,88458.0
2020-08-17 10:30:00,19.1,19.12,19.09,19.09,40566.0,16.0078,16.0245,15.9994,15.9994,40566.0
2020-08-17 10:40:00,19.1,19.12,19.1,19.11,71862.0,16.0078,16.0245,16.0078,16.0162,71862.0
2020-08-17 10:50:00,19.11,19.13,19.11,19.12,106164.0,16.0162,16.0329,16.0162,16.0245,106164.0
2020-08-17 11:00:00,19.12,19.12,19.1,19.1,48030.0,16.0245,16.0245,16.0078,16.0078,48030.0
2020-08-17 11:10:00,19.1,19.12,19.1,19.11,38334.0,16.0078,16.0245,16.0078,16.0162,38334.0
2020-08-17 11:20:00,19.11,19.12,19.11,19.12,54744.0,16.0162,16.0245,16.0162,16.0245,54744.0
2020-08-17 11:30:00,19.12,19.12,19.1,19.11,63003.0,16.0245,16.0245,16.0078,16.0162,63003.0
2020-08-17 11:40:00,19.12,19.12,19.11,19.11,58524.0,16.0245,16.0245,16.0162,16.0162,58524.0
2020-08-17 11:50:00,19.11,19.12,19.1,19.12,59028.0,16.0162,16.0245,16.0078,16.0245,59028.0
2020-08-17 12:00:00,19.13,19.13,19.12,19.12,85914.0,16.0329,16.0329,16.0245,16.0245,85914.0
2020-08-17 12:10:00,19.12,19.12,19.11,19.12,101778.0,16.0245,16.0245,16.0162,16.0245,101778.0
2020-08-17 12:20:00,19.12,19.12,19.11,19.11,43770.0,16.0245,16.0245,16.0162,16.0162,43770.0
2020-08-17 12:30:00,19.12,19.13,19.11,19.12,24498.0,16.0245,16.0329,16.0162,16.0245,24498.0
2020-08-17 12:40:00,19.12,19.13,19.12,19.12,58194.0,16.0245,16.0329,16.0245,16.0245,58194.0
2020-08-17 12:50:00,19.12,19.12,19.12,19.12,37905.0,16.0245,16.0245,16.0245,16.0245,37905.0
2020-08-17 13:00:00,19.12,19.12,19.1,19.1,48057.0,16.0245,16.0245,16.0078,16.0078,48057.0
2020-08-17 13:10:00,19.1,19.11,19.1,19.11,33516.0,16.0078,16.0162,16.0078,16.0162,33516.0
2020-08-17 13:20:00,19.11,19.12,19.11,19.11,28101.0,16.0162,16.0245,16.0162,16.0162,28101.0
2020-08-17 13:30:00,19.11,19.11,19.1,19.1,86658.0,16.0162,16.0162,16.0078,16.0078,86658.0
2020-08-17 13:40:00,19.1,19.1,19.09,19.09,199509.0,16.0078,16.0078,15.9994,15.9994,199509.0
2020-08-17 13:50:00,19.09,19.09,19.09,19.09,13548.0,15.9994,15.9994,15.9994,15.9994,13548.0
2020-08-17 14:00:00,19.09,19.1,19.09,19.09,49377.0,15.9994,16.0078,15.9994,15.9994,49377.0
2020-08-17 14:10:00,19.09,19.09,19.07,19.08,50178.0,15.9994,15.9994,15.9826,15.991,50178.0
2020-08-17 14:20:00,19.08,19.08,19.07,19.07,45681.0,15.991,15.991,15.9826,15.9826,45681.0
2020-08-17 14:30:00,19.07,19.08,19.07,19.07,28068.0,15.9826,15.991,15.9826,15.9826,28068.0
2020-08-17 14:40:00,19.07,19.07,19.06,19.06,25617.0,15.9826,15.9826,15.9742,15.9742,25617.0
2020-08-17 14:50:00,19.06,19.07,19.06,19.06,49170.0,15.9742,15.9826,15.9742,15.9742,49170.0
2020-08-17 15:00:00,19.06,19.06,19.05,19.05,31650.0,15.9742,15.9742,15.9659,15.9659,31650.0
2020-08-17 15:10:00,19.05,19.05,19.04,19.05,60576.0,15.9659,15.9659,15.9575,15.9659,60576.0
2020-08-17 15:20:00,19.05,19.06,19.04,19.05,49020.0,15.9659,15.9742,15.9575,15.9659,49020.0
2020-08-17 15:30:00,19.05,19.07,19.05,19.06,60054.0,15.9659,15.9826,15.9659,15.9742,60054.0
2020-08-17 15:40:00,19.06,19.07,19.05,19.07,118788.0,15.9742,15.9826,15.9659,15.9826,118788.0
2020-08-17 15:50:00,19.07,19.07,19.06,19.06,188115.0,15.9826,15.9826,15.9742,15.9742,188115.0
2020-08-18 09:30:00,19.09,19.09,19.05,19.06,213357.0,15.9994,15.9994,15.9659,15.9742,213357.0
2020-08-18 09:40:00,19.06,19.08,19.05,19.07,127617.0,15.9742,15.991,15.9659,15.9826,127617.0
2020-08-18 09:50:00,19.07,19.08,19.04,19.04,93384.0,15.9826,15.991,15.9575,15.9575,93384.0
2020-08-18 10:00:00,19.04,19.06,19.02,19.02,60990.0,15.9575,15.9742,15.9407,15.9407,60990.0
2020-08-18 10:10:00,19.01,19.03,19.0,19.02,78933.0,15.9323,15.9491,15.924,15.9407,78933.0
2020-08-18 10:20:00,19.02,19.02,18.98,18.98,91296.0,15.9407,15.9407,15.9072,15.9072,91296.0
2020-08-18 10:30:00,18.97,19.0,18.97,19.0,49962.0,15.8988,15.924,15.8988,15.924,49962.0
2020-08-18 10:40:00,19.01,19.01,18.97,18.97,93138.0,15.9323,15.9323,15.8988,15.8988,93138.0
2020-08-18 10:50:00,18.98,19.0,18.97,19.0,33606.0,15.9072,15.924,15.8988,15.924,33606.0
2020-08-18 11:00:00,19.0,19.01,18.99,19.01,24798.0,15.924,15.9323,15.9156,15.9323,24798.0
2020-08-18 11:10:00,19.02,19.03,19.0,19.03,46368.0,15.9407,15.9491,15.924,15.9491,46368.0
2020-08-18 11:20:00,19.03,19.04,19.02,19.04,45390.0,15.9491,15.9575,15.9407,15.9575,45390.0
2020-08-18 11:30:00,19.05,19.05,19.04,19.04,36864.0,15.9659,15.9659,15.9575,15.9575,36864.0
2020-08-18 11:40:00,19.04,19.05,19.04,19.05,39861.0,15.9575,15.9659,15.9575,15.9659,39861.0
2020-08-18 11:50:00,19.04,19.04,19.04,19.04,21858.0,15.9575,15.9575,15.9575,15.9575,21858.0
2020-08-18 12:00:00,19.04,19.05,19.04,19.04,21570.0,15.9575,15.9659,15.9575,15.9575,21570.0
2020-08-18 12:10:00,19.04,19.04,19.01,19.01,122298.0,15.9575,15.9575,15.9323,15.9323,122298.0
2020-08-18 12:20:00,19.01,19.03,19.01,19.02,49197.0,15.9323,15.9491,15.9323,15.9407,49197.0
2020-08-18 12:30:00,19.03,19.03,19.01,19.02,76860.0,15.9491,15.9491,15.9323,15.9407,76860.0
2020-08-18 12:40:00,19.03,19.03,19.02,19.03,92778.0,15.9491,15.9491,15.9407,15.9491,92778.0
2020-08-18 12:50:00,19.03,19.04,19.02,19.03,16590.0,15.9491,15.9575,15.9407,15.9491,16590.0
2020-08-18 13:00:00,19.04,19.04,19.03,19.03,147132.0,15.9575,15.9575,15.9491,15.9491,147132.0
2020-08-18 13:10:00,19.03,19.04,19.02,19.03,22173.0,15.9491,15.9575,15.9407,15.9491,22173.0
2020-08-18 13:20:00,19.03,19.03,19.02,19.02,18576.0,15.9491,15.9491,15.9407,15.9407,18576.0
2020-08-18 13:30:00,19.02,19.04,19.02,19.04,39876.0,15.9407,15.9575,15.9407,15.9575,39876.0
2020-08-18 13:40:00,19.04,19.05,19.03,19.05,64221.0,15.9575,15.9659,15.9491,15.9659,64221.0
2020-08-18 13:50:00,19.05,19.05,19.04,19.04,95055.0,15.9659,15.9659,15.9575,15.9575,95055.0
2020-08-18 14:00:00,19.04,19.04,19.03,19.03,38571.0,15.9575,15.9575,15.9491,15.9491,38571.0
2020-08-18 14:10:00,19.03,19.04,19.02,19.03,48156.0,15.9491,15.9575,15.9407,15.9491,48156.0
2020-08-18 14:20:00,19.03,19.03,19.02,19.03,41454.0,15.9491,15.9491,15.9407,15.9491,41454.0
2020-08-18 14:30:00,19.03,19.03,19.01,19.01,55359.0,15.9491,15.9491,15.9323,15.9323,55359.0
2020-08-18 14:40:00,19.01,19.02,19.01,19.01,19932.0,15.9323,15.9407,15.9323,15.9323,19932.0
2020-08-18 14:50:00,19.01,19.01,19.0,19.01,10701.0,15.9323,15.9323,15.924,15.9323,10701.0
2020-08-18 15:00:00,19.01,19.01,18.99,18.99,67524.0,15.9323,15.9323,15.9156,15.9156,67524.0
2020-08-18 15:10:00,18.99,19.0,18.98,18.99,47607.0,15.9156,15.924,15.9072,15.9156,47607.0
2020-08-18 15:20:00,18.99,19.0,18.98,18.99,104793.0,15.9156,15.924,15.9072,15.9156,104793.0
2020-08-18 15:30:00,18.98,19.0,18.98,18.98,87564.0,15.9072,15.924,15.9072,15.9072,87564.0
2020-08-18 15:40:00,18.98,18.99,18.97,18.97,64443.0,15.9072,15.9156,15.8988,15.8988,64443.0
2020-08-18 15:50:00,18.97,18.97,18.95,18.97,231618.0,15.8988,15.8988,15.8821,15.8988,231618.0
2020-08-19 09:30:00,19.01,19.02,18.96,19.01,209862.0,15.9323,15.9407,15.8904,15.9323,209862.0
2020-08-19 09:40:00,19.01,19.07,19.01,19.06,128079.0,15.9323,15.9826,15.9323,15.9742,128079.0
2020-08-19 09:50:00,19.06,19.09,19.06,19.07,115365.0,15.9742,15.9994,15.9742,15.9826,115365.0
2020-08-19 10:00:00,19.06,19.08,19.05,19.05,51951.0,15.9742,15.991,15.9659,15.9659,51951.0
2020-08-19 10:10:00,19.05,19.05,19.03,19.03,38742.0,15.9659,15.9659,15.9491,15.9491,38742.0
2020-08-19 10:20:00,19.03,19.06,19.03,19.06,82461.0,15.9491,15.9742,15.9491,15.9742,82461.0
2020-08-19 10:30:00,19.05,19.07,19.05,19.05,46326.0,15.9659,15.9826,15.9659,15.9659,46326.0
2020-08-19 10:40:00,19.06,19.09,19.05,19.07,53124.0,15.9742,15.9994,15.9659,15.9826,53124.0
2020-08-19 10:50:00,19.07,19.08,19.06,19.06,70617.0,15.9826,15.991,15.9742,15.9742,70617.0
2020-08-19 11:00:00,19.06,19.06,19.04,19.05,93480.0,15.9742,15.9742,15.9575,15.9659,93480.0
2020-08-19 11:10:00,19.05,19.06,19.04,19.04,83238.0,15.9659,15.9742,15.9575,15.9575,83238.0
2020-08-19 11:20:00,19.04,19.05,19.03,19.05,43269.0,15.9575,15.9659,15.9491,15.9659,43269.0
2020-08-19 11:30:00,19.05,19.07,19.05,19.07,115842.0,15.9659,15.9826,15.9659,15.9826,115842.0
2020-08-19 11:40:00,19.07,19.07,19.06,19.06,78444.0,15.9826,15.9826,15.9742,15.9742,78444.0
2020-08-19 11:50:00,19.06,19.07,19.05,19.05,43992.0,15.9742,15.9826,15.9659,15.9659,43992.0
2020-08-19 12:00:00,19.05,19.05,19.04,19.04,36456.0,15.9659,15.9659,15.9575,15.9575,36456.0
2020-08-19 12:10:00,19.05,19.05,19.04,19.04,35643.0,15.9659,15.9659,15.9575,15.9575,35643.0
2020-08-19 12:20:00,19.03,19.04,19.03,19.04,41994.0,15.9491,15.9575,15.9491,15.9575,41994.0
2020-08-19 12:30:00,19.04,19.05,19.03,19.04,30693.0,15.9575,15.9659,15.9491,15.9575,30693.0
2020-08-19 12:40:00,19.03,19.03,19.01,19.01,19821.0,15.9491,15.9491,15.9323,15.9323,19821.0
2020-08-19 12:50:00,19.01,19.02,19.0,19.01,37725.0,15.9323,15.9407,15.924,15.9323,37725.0
2020-08-19 13:00:00,19.01,19.02,19.01,19.02,30345.0,15.9323,15.9407,15.9323,15.9407,30345.0
2020-08-19 13:10:00,19.02,19.03,19.02,19.03,11481.0,15.9407,15.9491,15.9407,15.9491,11481.0
2020-08-19 13:20:00,19.03,19.03,19.01,19.01,38103.0,15.9491,15.9491,15.9323,15.9323,38103.0
2020-08-19 13:30:00,19.01,19.02,19.0,19.0,69879.0,15.9323,15.9407,15.924,15.924,69879.0
2020-08-19 13:40:00,19.0,19.02,19.0,19.02,60669.0,15.924,15.9407,15.924,15.9407,60669.0
2020-08-19 13:50:00,19.02,19.02,19.01,19.01,17409.0,15.9407,15.9407,15.9323,15.9323,17409.0
2020-08-19 14:00:00,19.01,19.03,19.0,19.02,41532.0,15.9323,15.9491,15.924,15.9407,41532.0
2020-08-19 14:10:00,19.01,19.01,18.97,18.98,61215.0,15.9323,15.9323,15.8988,15.9072,61215.0
2020-08-19 14:20:00,18.98,19.01,18.98,19.0,144786.0,15.9072,15.9323,15.9072,15.924,144786.0
2020-08-19 14:30:00,18.99,19.0,18.96,18.97,83052.0,15.9156,15.924,15.8904,15.8988,83052.0
2020-08-19 14:40:00,18.97,18.99,18.96,18.98,40431.0,15.8988,15.9156,15.8904,15.9072,40431.0
2020-08-19 14:50:00,18.99,19.0,18.98,18.99,86202.0,15.9156,15.924,15.9072,15.9156,86202.0
2020-08-19 15:00:00,18.99,19.0,18.99,19.0,56700.0,15.9156,15.924,15.9156,15.924,56700.0
2020-08-19 15:10:00,18.99,19.0,18.97,18.97,83355.0,15.9156,15.924,15.8988,15.8988,83355.0
2020-08-19 15:20:00,18.97,18.98,18.94,18.95,58818.0,15.8988,15.9072,15.8737,15.8821,58818.0
2020-08-19 15:30:00,18.95,18.96,18.94,18.94,60558.0,15.8821,15.8904,15.8737,15.8737,60558.0
2020-08-19 15:40:00,18.94,18.96,18.9,18.9,152187.0,15.8737,15.8904,15.8401,15.8401,152187.0
2020-08-19 15:50:00,18.89,18.93,18.88,18.92,206751.0,15.8318,15.8653,15.8234,15.8569,206751.0
2020-08-20 09:30:00,18.8,18.8,18.75,18.76,218916.0,15.7563,15.7563,15.7144,15.7228,218916.0
2020-08-20 09:40:00,18.76,18.77,18.73,18.75,176322.0,15.7228,15.7312,15.6977,15.7144,176322.0
2020-08-20 09:50:00,18.76,18.79,18.75,18.76,56139.0,15.7228,15.748,15.7144,15.7228,56139.0
2020-08-20 10:00:00,18.77,18.79,18.76,18.78,86316.0,15.7312,15.748,15.7228,15.7396,86316.0
2020-08-20 10:10:00,18.79,18.84,18.79,18.84,38400.0,15.748,15.7899,15.748,15.7899,38400.0
2020-08-20 10:20:00,18.84,18.85,18.82,18.82,36099.0,15.7899,15.7982,15.7731,15.7731,36099.0
2020-08-20 10:30:00,18.82,18.82,18.79,18.79,57237.0,15.7731,15.7731,15.748,15.748,57237.0
2020-08-20 10:40:00,18.79,18.8,18.78,18.8,54978.0,15.748,15.7563,15.7396,15.7563,54978.0
2020-08-20 10:50:00,18.8,18.81,18.76,18.77,30399.0,15.7563,15.7647,15.7228,15.7312,30399.0
2020-08-20 11:00:00,18.76,18.77,18.76,18.76,93129.0,15.7228,15.7312,15.7228,15.7228,93129.0
2020-08-20 11:10:00,18.77,18.78,18.76,18.76,22101.0,15.7312,15.7396,15.7228,15.7228,22101.0
2020-08-20 11:20:00,18.77,18.78,18.76,18.78,27111.0,15.7312,15.7396,15.7228,15.7396,27111.0
2020-08-20 11:30:00,18.77,18.8,18.76,18.79,65025.0,15.7312,15.7563,15.7228,15.748,65025.0
2020-08-20 11:40:00,18.79,18.81,18.79,18.8,104598.0,15.748,15.7647,15.748,15.7563,104598.0
2020-08-20 11:50:00,18.8,18.81,18.8,18.81,63258.0,15.7563,15.7647,15.7563,15.7647,63258.0
2020-08-20 12:00:00,18.81,18.82,18.8,18.82,91860.0,15.7647,15.7731,15.7563,15.7731,91860.0
2020-08-20 12:10:00,18.82,18.83,18.82,18.82,19110.0,15.7731,15.7815,15.7731,15.7731,19110.0
2020-08-20 12:20:00,18.82,18.82,18.81,18.82,18648.0,15.7731,15.7731,15.7647,15.7731,18648.0
2020-08-20 12:30:00,18.82,18.83,18.81,18.81,57354.0,15.7731,15.7815,15.7647,15.7647,57354.0
2020-08-20 12:40:00,18.81,18.82,18.81,18.82,6726.0,15.7647,15.7731,15.7647,15.7731,6726.0
2020-08-20 12:50:00,18.82,18.83,18.81,18.81,42033.0,15.7731,15.7815,15.7647,15.7647,42033.0
2020-08-20 13:00:00,18.81,18.83,18.81,18.81,36186.0,15.7647,15.7815,15.7647,15.7647,36186.0
2020-08-20 13:10:00,18.81,18.81,18.8,18.8,39774.0,15.7647,15.7647,15.7563,15.7563,39774.0
2020-08-20 13:20:00,18.8,18.81,18.79,18.8,18552.0,15.7563,15.7647,15.748,15.7563,18552.0
2020-08-20 13:30:00,18.8,18.81,18.8,18.81,46212.0,15.7563,15.7647,15.7563,15.7647,46212.0
2020-08-20 13:40:00,18.81,18.81,18.8,18.81,44316.0,15.7647,15.7647,15.7563,15.7647,44316.0
2020-08-20 13:50:00,18.81,18.81,18.78,18.79,56343.0,15.7647,15.7647,15.7396,15.748,56343.0
2020-08-20 14:00:00,18.79,18.8,18.78,18.79,91449.0,15.748,15.7563,15.7396,15.748,91449.0
2020-08-20 14:10:00,18.79,18.81,18.78,18.8,47169.0,15.748,15.7647,15.7396,15.7563,47169.0
2020-08-20 14:20:00,18.8,18.81,18.8,18.8,153279.0,15.7563,15.7647,15.7563,15.7563,153279.0
2020-08-20 14:30:00,18.8,18.81,18.8,18.81,29538.0,15.7563,15.7647,15.7563,15.7647,29538.0
2020-08-20 14:40:00,18.8,18.81,18.79,18.8,27729.0,15.7563,15.7647,15.748,15.7563,27729.0
2020-08-20 14:50:00,18.81,18.81,18.8,18.8,26856.0,15.7647,15.7647,15.7563,15.7563,26856.0
2020-08-20 15:00:00,18.8,18.83,18.8,18.82,1397739.0,15.7563,15.7815,15.7563,15.7731,1397739.0
2020-08-20 15:10:00,18.82,18.82,18.8,18.8,52071.0,15.7731,15.7731,15.7563,15.7563,52071.0
2020-08-20 15:20:00,18.8,18.8,18.78,18.79,70794.0,15.7563,15.7563,15.7396,15.748,70794.0
2020-08-20 15:30:00,18.79,18.8,18.78,18.79,42945.0,15.748,15.7563,15.7396,15.748,42945.0
2020-08-20 15:40:00,18.8,18.83,18.79,18.81,74820.0,15.7563,15.7815,15.748,15.7647,74820.0
2020-08-20 15:50:00,18.81,18.81,18.79,18.8,126609.0,15.7647,15.7647,15.748,15.7563,126609.0
2020-08-21 09:30:00,18.78,18.78,18.72,18.76,215847.0,15.7396,15.7396,15.6893,15.7228,215847.0
2020-08-21 09:40:00,18.76,18.81,18.73,18.81,108783.0,15.7228,15.7647,15.6977,15.7647,108783.0
2020-08-21 09:50:00,18.81,18.81,18.79,18.8,71571.0,15.7647,15.7647,15.748,15.7563,71571.0
2020-08-21 10:00:00,18.82,18.82,18.78,18.81,46944.0,15.7731,15.7731,15.7396,15.7647,46944.0
2020-08-21 10:10:00,18.81,18.81,18.77,18.77,123432.0,15.7647,15.7647,15.7312,15.7312,123432.0
2020-08-21 10:20:00,18.76,18.76,18.74,18.75,28455.0,15.7228,15.7228,15.7061,15.7144,28455.0
2020-08-21 10:30:00,18.75,18.76,18.74,18.75,28776.0,15.7144,15.7228,15.7061,15.7144,28776.0
2020-08-21 10:40:00,18.75,18.76,18.72,18.73,77751.0,15.7144,15.7228,15.6893,15.6977,77751.0
2020-08-21 10:50:00,18.73,18.75,18.72,18.73,118209.0,15.6977,15.7144,15.6893,15.6977,118209.0
2020-08-21 11:00:00,18.73,18.76,18.72,18.76,50538.0,15.6977,15.7228,15.6893,15.7228,50538.0
2020-08-21 11:10:00,18.76,18.76,18.74,18.74,33078.0,15.7228,15.7228,15.7061,15.7061,33078.0
2020-08-21 11:20:00,18.74,18.75,18.73,18.74,33423.0,15.7061,15.7144,15.6977,15.7061,33423.0
2020-08-21 11:30:00,18.74,18.75,18.73,18.75,50931.0,15.7061,15.7144,15.6977,15.7144,50931.0
2020-08-21 11:40:00,18.75,18.75,18.73,18.73,61416.0,15.7144,15.7144,15.6977,15.6977,61416.0
2020-08-21 11:50:00,18.73,18.74,18.72,18.72,37755.0,15.6977,15.7061,15.6893,15.6893,37755.0
2020-08-21 12:00:00,18.72,18.74,18.72,18.74,30594.0,15.6893,15.7061,15.6893,15.7061,30594.0
2020-08-21 12:10:00,18.74,18.75,18.74,18.75,139098.0,15.7061,15.7144,15.7061,15.7144,139098.0
2020-08-21 12:20:00,18.75,18.75,18.73,18.73,39492.0,15.7144,15.7144,15.6977,15.6977,39492.0
2020-08-21 12:30:00,18.73,18.74,18.73,18.73,143151.0,15.6977,15.7061,15.6977,15.6977,143151.0
2020-08-21 12:40:00,18.73,18.74,18.72,18.73,29160.0,15.6977,15.7061,15.6893,15.6977,29160.0
2020-08-21 12:50:00,18.73,18.73,18.72,18.72,54207.0,15.6977,15.6977,15.6893,15.6893,54207.0
2020-08-21 13:00:00,18.72,18.73,18.71,18.73,58158.0,15.6893,15.6977,15.6809,15.6977,58158.0
2020-08-21 13:10:00,18.73,18.75,18.73,18.74,44898.0,15.6977,15.7144,15.6977,15.7061,44898.0
2020-08-21 13:20:00,18.74,18.74,18.73,18.74,41142.0,15.7061,15.7061,15.6977,15.7061,41142.0
2020-08-21 13:30:00,18.74,18.77,18.74,18.77,27411.0,15.7061,15.7312,15.7061,15.7312,27411.0
2020-08-21 13:40:00,18.76,18.78,18.76,18.78,61908.0,15.7228,15.7396,15.7228,15.7396,61908.0
2020-08-21 13:50:00,18.78,18.78,18.77,18.78,56004.0,15.7396,15.7396,15.7312,15.7396,56004.0
2020-08-21 14:00:00,18.79,18.79,18.77,18.78,38646.0,15.748,15.748,15.7312,15.7396,38646.0
2020-08-21 14:10:00,18.78,18.78,18.77,18.77,57819.0,15.7396,15.7396,15.7312,15.7312,57819.0
2020-08-21 14:20:00,18.77,18.78,18.77,18.78,26964.0,15.7312,15.7396,15.7312,15.7396,26964.0
2020-08-21 14:30:00,18.77,18.8,18.77,18.79,70023.0,15.7312,15.7563,15.7312,15.748,70023.0
2020-08-21 14:40:00,18.79,18.8,18.78,18.78,107538.0,15.748,15.7563,15.7396,15.7396,107538.0
2020-08-21 14:50:00,18.78,18.79,18.78,18.78,35541.0,15.7396,15.748,15.7396,15.7396,35541.0
2020-08-21 15:00:00,18.79,18.8,18.78,18.79,57678.0,15.748,15.7563,15.7396,15.748,57678.0
2020-08-21 15:10:00,18.8,18.8,18.79,18.79,65205.0,15.7563,15.7563,15.748,15.748,65205.0
2020-08-21 15:20:00,18.79,18.79,18.78,18.78,38613.0,15.748,15.748,15.7396,15.7396,38613.0
2020-08-21 15:30:00,18.78,18.8,18.78,18.78,142383.0,15.7396,15.7563,15.7396,15.7396,142383.0
2020-08-21 15:40:00,18.78,18.79,18.77,18.78,150948.0,15.7396,15.748,15.7312,15.7396,150948.0
2020-08-21 15:50:00,18.78,18.81,18.78,18.8,159684.0,15.7396,15.7647,15.7396,15.7563,159684.0
2020-08-24 09:30:00,18.89,18.91,18.85,18.86,934767.0,15.8318,15.8485,15.7982,15.8066,934767.0
2020-08-24 09:40:00,18.85,18.89,18.85,18.89,256011.0,15.7982,15.8318,15.7982,15.8318,256011.0
2020-08-24 09:50:00,18.89,18.95,18.88,18.92,165648.0,15.8318,15.8821,15.8234,15.8569,165648.0
2020-08-24 10:00:00,18.93,19.0,18.92,18.99,127806.0,15.8653,15.924,15.8569,15.9156,127806.0
2020-08-24 10:10:00,18.99,19.0,18.96,19.0,159582.0,15.9156,15.924,15.8904,15.924,159582.0
2020-08-24 10:20:00,19.0,19.02,18.99,19.02,100077.0,15.924,15.9407,15.9156,15.9407,100077.0
2020-08-24 10:30:00,19.02,19.06,19.01,19.05,387903.0,15.9407,15.9742,15.9323,15.9659,387903.0
2020-08-24 10:40:00,19.05,19.06,19.05,19.06,80397.0,15.9659,15.9742,15.9659,15.9742,80397.0
2020-08-24 10:50:00,19.06,19.09,19.06,19.09,112185.0,15.9742,15.9994,15.9742,15.9994,112185.0
2020-08-24 11:00:00,19.09,19.09,19.06,19.07,83511.0,15.9994,15.9994,15.9742,15.9826,83511.0
2020-08-24 11:10:00,19.07,19.08,19.06,19.08,313956.0,15.9826,15.991,15.9742,15.991,313956.0
2020-08-24 11:20:00,19.08,19.1,19.07,19.08,168333.0,15.991,16.0078,15.9826,15.991,168333.0
2020-08-24 11:30:00,19.08,19.1,19.08,19.08,157536.0,15.991,16.0078,15.991,15.991,157536.0
2020-08-24 11:40:00,19.08,19.08,19.06,19.07,273963.0,15.991,15.991,15.9742,15.9826,273963.0
2020-08-24 11:50:00,19.06,19.07,19.05,19.05,144834.0,15.9742,15.9826,15.9659,15.9659,144834.0
2020-08-24 12:00:00,19.05,19.05,19.04,19.05,43224.0,15.9659,15.9659,15.9575,15.9659,43224.0
2020-08-24 12:10:00,19.05,19.06,19.05,19.05,132447.0,15.9659,15.9742,15.9659,15.9659,132447.0
2020-08-24 12:20:00,19.06,19.06,19.05,19.06,99189.0,15.9742,15.9742,15.9659,15.9742,99189.0
2020-08-24 12:30:00,19.06,19.07,19.05,19.06,56394.0,15.9742,15.9826,15.9659,15.9742,56394.0
2020-08-24 12:40:00,19.07,19.07,19.06,19.06,338874.0,15.9826,15.9826,15.9742,15.9742,338874.0
2020-08-24 12:50:00,19.06,19.06,19.05,19.06,32205.0,15.9742,15.9742,15.9659,15.9742,32205.0
2020-08-24 13:00:00,19.06,19.07,19.05,19.05,86499.0,15.9742,15.9826,15.9659,15.9659,86499.0
2020-08-24 13:10:00,19.05,19.05,19.04,19.04,30435.0,15.9659,15.9659,15.9575,15.9575,30435.0
2020-08-24 13:20:00,19.04,19.06,19.04,19.06,130797.0,15.9575,15.9742,15.9575,15.9742,130797.0
2020-08-24 13:30:00,19.06,19.07,19.06,19.07,146157.0,15.9742,15.9826,15.9742,15.9826,146157.0
2020-08-24 13:40:00,19.06,19.07,19.05,19.06,117711.0,15.9742,15.9826,15.9659,15.9742,117711.0
2020-08-24 13:50:00,19.05,19.06,19.04,19.05,65094.0,15.9659,15.9742,15.9575,15.9659,65094.0
2020-08-24 14:00:00,19.05,19.05,19.04,19.05,112800.0,15.9659,15.9659,15.9575,15.9659,112800.0
2020-08-24 14:10:00,19.05,19.06,19.05,19.06,46473.0,15.9659,15.9742,15.9659,15.9742,46473.0
2020-08-24 14:20:00,19.06,19.09,19.06,19.09,126234.0,15.9742,15.9994,15.9742,15.9994,126234.0
2020-08-24 14:30:00,19.09,19.09,19.07,19.08,51075.0,15.9994,15.9994,15.9826,15.991,51075.0
2020-08-24 14:40:00,19.08,19.09,19.07,19.08,60807.0,15.991,15.9994,15.9826,15.991,60807.0
2020-08-24 14:50:00,19.09,19.1,19.08,19.1,75561.0,15.9994,16.0078,15.991,16.0078,75561.0
2020-08-24 15:00:00,19.09,19.1,19.08,19.1,137001.0,15.9994,16.0078,15.991,16.0078,137001.0
2020-08-24 15:10:00,19.09,19.1,19.09,19.09,100995.0,15.9994,16.0078,15.9994,15.9994,100995.0
2020-08-24 15:20:00,19.09,19.11,19.09,19.11,157155.0,15.9994,16.0162,15.9994,16.0162,157155.0
2020-08-24 15:30:00,19.11,19.12,19.1,19.12,117627.0,16.0162,16.0245,16.0078,16.0245,117627.0
2020-08-24 15:40:00,19.12,19.13,19.11,19.13,268824.0,16.0245,16.0329,16.0162,16.0329,268824.0
2020-08-24 15:50:00,19.14,19.17,19.13,19.17,333417.0,16.0413,16.0664,16.0329,16.0664,333417.0
2020-08-25 09:30:00,19.22,19.25,19.14,19.16,356394.0,16.1083,16.1335,16.0413,16.0581,356394.0
2020-08-25 09:40:00,19.15,19.19,19.13,19.19,222855.0,16.0497,16.0832,16.0329,16.0832,222855.0
2020-08-25 09:50:00,19.19,19.19,19.16,19.16,60219.0,16.0832,16.0832,16.0581,16.0581,60219.0
2020-08-25 10:00:00,19.16,19.17,19.11,19.11,142749.0,16.0581,16.0664,16.0162,16.0162,142749.0
2020-08-25 10:10:00,19.11,19.11,19.07,19.1,63864.0,16.0162,16.0162,15.9826,16.0078,63864.0
2020-08-25 10:20:00,19.09,19.11,19.07,19.08,102618.0,15.9994,16.0162,15.9826,15.991,102618.0
2020-08-25 10:30:00,19.08,19.08,19.05,19.07,63666.0,15.991,15.991,15.9659,15.9826,63666.0
2020-08-25 10:40:00,19.07,19.07,19.04,19.05,130617.0,15.9826,15.9826,15.9575,15.9659,130617.0
2020-08-25 10:50:00,19.04,19.05,19.03,19.05,61776.0,15.9575,15.9659,15.9491,15.9659,61776.0
2020-08-25 11:00:00,19.05,19.06,19.03,19.04,46365.0,15.9659,15.9742,15.9491,15.9575,46365.0
2020-08-25 11:10:00,19.04,19.04,19.01,19.01,102306.0,15.9575,15.9575,15.9323,15.9323,102306.0
2020-08-25 11:20:00,19.01,19.04,19.01,19.03,143439.0,15.9323,15.9575,15.9323,15.9491,143439.0
2020-08-25 11:30:00,19.04,19.05,19.02,19.03,70662.0,15.9575,15.9659,15.9407,15.9491,70662.0
2020-08-25 11:40:00,19.02,19.03,19.01,19.01,43227.0,15.9407,15.9491,15.9323,15.9323,43227.0
2020-08-25 11:50:00,19.02,19.02,19.01,19.01,46008.0,15.9407,15.9407,15.9323,15.9323,46008.0
2020-08-25 12:00:00,19.01,19.03,19.0,19.03,340797.0,15.9323,15.9491,15.924,15.9491,340797.0
2020-08-25 12:10:00,19.02,19.02,19.01,19.02,73023.0,15.9407,15.9407,15.9323,15.9407,73023.0
2020-08-25 12:20:00,19.02,19.03,19.02,19.02,104241.0,15.9407,15.9491,15.9407,15.9407,104241.0
2020-08-25 12:30:00,19.02,19.04,19.01,19.03,56424.0,15.9407,15.9575,15.9323,15.9491,56424.0
2020-08-25 12:40:00,19.03,19.04,19.03,19.04,38691.0,15.9491,15.9575,15.9491,15.9575,38691.0
2020-08-25 12:50:00,19.04,19.04,19.03,19.04,43008.0,15.9575,15.9575,15.9491,15.9575,43008.0
2020-08-25 13:00:00,19.03,19.04,19.03,19.04,41949.0,15.9491,15.9575,15.9491,15.9575,41949.0
2020-08-25 13:10:00,19.04,19.05,19.03,19.04,46914.0,15.9575,15.9659,15.9491,15.9575,46914.0
2020-08-25 13:20:00,19.04,19.06,19.04,19.05,23178.0,15.9575,15.9742,15.9575,15.9659,23178.0
2020-08-25 13:30:00,19.05,19.07,19.05,19.06,32100.0,15.9659,15.9826,15.9659,15.9742,32100.0
2020-08-25 13:40:00,19.06,19.06,19.05,19.06,83844.0,15.9742,15.9742,15.9659,15.9742,83844.0
2020-08-25 13:50:00,19.06,19.06,19.05,19.05,39969.0,15.9742,15.9742,15.9659,15.9659,39969.0
2020-08-25 14:00:00,19.05,19.06,19.04,19.05,46560.0,15.9659,15.9742,15.9575,15.9659,46560.0
2020-08-25 14:10:00,19.05,19.06,19.02,19.05,122820.0,15.9659,15.9742,15.9407,15.9659,122820.0
2020-08-25 14:20:00,19.05,19.05,19.04,19.05,138840.0,15.9659,15.9659,15.9575,15.9659,138840.0
2020-08-25 14:30:00,19.05,19.05,19.04,19.05,68280.0,15.9659,15.9659,15.9575,15.9659,68280.0
2020-08-25 14:40:00,19.05,19.06,19.05,19.05,50493.0,15.9659,15.9742,15.9659,15.9659,50493.0
2020-08-25 14:50:00,19.05,19.06,19.05,19.06,57132.0,15.9659,15.9742,15.9659,15.9742,57132.0
2020-08-25 15:00:00,19.05,19.06,19.04,19.05,90069.0,15.9659,15.9742,15.9575,15.9659,90069.0
2020-08-25 15:10:00,19.06,19.06,19.05,19.06,110643.0,15.9742,15.9742,15.9659,15.9742,110643.0
2020-08-25 15:20:00,19.06,19.07,19.06,19.07,124911.0,15.9742,15.9826,15.9742,15.9826,124911.0
2020-08-25 15:30:00,19.07,19.07,19.06,19.07,98028.0,15.9826,15.9826,15.9742,15.9826,98028.0
2020-08-25 15:40:00,19.07,19.07,19.06,19.07,56148.0,15.9826,15.9826,15.9742,15.9826,56148.0
2020-08-25 15:50:00,19.07,19.07,19.06,19.07,62196.0,15.9826,15.9826,15.9742,15.9826,62196.0
2020-08-26 09:30:00,19.06,19.06,18.96,18.98,193932.0,15.9742,15.9742,15.8904,15.9072,193932.0
2020-08-26 09:40:00,18.98,19.0,18.94,18.98,106233.0,15.9072,15.924,15.8737,15.9072,106233.0
2020-08-26 09:50:00,18.98,19.01,18.98,19.0,98358.0,15.9072,15.9323,15.9072,15.924,98358.0
2020-08-26 10:00:00,18.99,19.02,18.99,19.02,158382.0,15.9156,15.9407,15.9156,15.9407,158382.0
2020-08-26 10:10:00,19.02,19.03,19.0,19.0,103416.0,15.9407,15.9491,15.924,15.924,103416.0
2020-08-26 10:20:00,19.01,19.01,18.98,18.98,124578.0,15.9323,15.9323,15.9072,15.9072,124578.0
2020-08-26 10:30:00,18.98,18.99,18.97,18.98,68004.0,15.9072,15.9156,15.8988,15.9072,68004.0
2020-08-26 10:40:00,18.98,18.98,18.97,18.98,65322.0,15.9072,15.9072,15.8988,15.9072,65322.0
2020-08-26 10:50:00,18.98,18.99,18.96,18.96,166368.0,15.9072,15.9156,15.8904,15.8904,166368.0
2020-08-26 11:00:00,18.96,18.97,18.94,18.96,154596.0,15.8904,15.8988,15.8737,15.8904,154596.0
2020-08-26 11:10:00,18.96,18.98,18.95,18.95,81168.0,15.8904,15.9072,15.8821,15.8821,81168.0
2020-08-26 11:20:00,18.95,18.96,18.95,18.96,146673.0,15.8821,15.8904,15.8821,15.8904,146673.0
2020-08-26 11:30:00,18.96,18.96,18.94,18.94,84534.0,15.8904,15.8904,15.8737,15.8737,84534.0
2020-08-26 11:40:00,18.94,18.98,18.94,18.98,969051.0,15.8737,15.9072,15.8737,15.9072,969051.0
2020-08-26 11:50:00,18.98,18.98,18.97,18.98,35694.0,15.9072,15.9072,15.8988,15.9072,35694.0
2020-08-26 12:00:00,18.98,19.0,18.98,19.0,62373.0,15.9072,15.924,15.9072,15.924,62373.0
2020-08-26 12:10:00,19.0,19.0,18.99,19.0,39636.0,15.924,15.924,15.9156,15.924,39636.0
2020-08-26 12:20:00,19.0,19.01,19.0,19.0,68055.0,15.924,15.9323,15.924,15.924,68055.0
2020-08-26 12:30:00,18.99,19.0,18.99,18.99,94107.0,15.9156,15.924,15.9156,15.9156,94107.0
2020-08-26 12:40:00,18.99,19.02,18.99,19.02,69018.0,15.9156,15.9407,15.9156,15.9407,69018.0
2020-08-26 12:50:00,19.02,19.02,19.01,19.02,73881.0,15.9407,15.9407,15.9323,15.9407,73881.0
2020-08-26 13:00:00,19.02,19.02,19.01,19.02,28119.0,15.9407,15.9407,15.9323,15.9407,28119.0
2020-08-26 13:10:00,19.02,19.02,19.0,19.01,56244.0,15.9407,15.9407,15.924,15.9323,56244.0
2020-08-26 13:20:00,19.01,19.01,19.0,19.0,70980.0,15.9323,15.9323,15.924,15.924,70980.0
2020-08-26 13:30:00,19.0,19.01,19.0,19.01,26427.0,15.924,15.9323,15.924,15.9323,26427.0
2020-08-26 13:40:00,19.01,19.01,19.0,19.0,33654.0,15.9323,15.9323,15.924,15.924,33654.0
2020-08-26 13:50:00,19.0,19.01,19.0,19.0,27168.0,15.924,15.9323,15.924,15.924,27168.0
2020-08-26 14:00:00,19.0,19.02,19.0,19.02,33699.0,15.924,15.9407,15.924,15.9407,33699.0
2020-08-26 14:10:00,19.02,19.03,19.01,19.03,137922.0,15.9407,15.9491,15.9323,15.9491,137922.0
2020-08-26 14:20:00,19.03,19.05,19.03,19.05,81960.0,15.9491,15.9659,15.9491,15.9659,81960.0
2020-08-26 14:30:00,19.05,19.05,19.03,19.03,92052.0,15.9659,15.9659,15.9491,15.9491,92052.0
2020-08-26 14:40:00,19.03,19.04,19.02,19.02,53277.0,15.9491,15.9575,15.9407,15.9407,53277.0
2020-08-26 14:50:00,19.02,19.04,19.02,19.02,53838.0,15.9407,15.9575,15.9407,15.9407,53838.0
2020-08-26 15:00:00,19.02,19.04,19.01,19.04,68379.0,15.9407,15.9575,15.9323,15.9575,68379.0
2020-08-26 15:10:00,19.03,19.04,19.03,19.04,121212.0,15.9491,15.9575,15.9491,15.9575,121212.0
2020-08-26 15:20:00,19.04,19.06,19.04,19.05,137808.0,15.9575,15.9742,15.9575,15.9659,137808.0
2020-08-26 15:30:00,19.05,19.06,19.02,19.02,165135.0,15.9659,15.9742,15.9407,15.9407,165135.0
2020-08-26 15:40:00,19.02,19.03,19.01,19.02,310464.0,15.9407,15.9491,15.9323,15.9407,310464.0
2020-08-26 15:50:00,19.02,19.03,19.0,19.0,137460.0,15.9407,15.9491,15.924,15.924,137460.0
2020-08-27 09:30:00,19.06,19.13,19.03,19.11,166614.0,15.9742,16.0329,15.9491,16.0162,166614.0
2020-08-27 09:40:00,19.1,19.15,19.1,19.14,202599.0,16.0078,16.0497,16.0078,16.0413,202599.0
2020-08-27 09:50:00,19.14,19.2,19.14,19.19,160296.0,16.0413,16.0916,16.0413,16.0832,160296.0
2020-08-27 10:00:00,19.2,19.21,19.12,19.12,278496.0,16.0916,16.1,16.0245,16.0245,278496.0
2020-08-27 10:10:00,19.11,19.13,19.1,19.12,303084.0,16.0162,16.0329,16.0078,16.0245,303084.0
2020-08-27 10:20:00,19.12,19.16,19.12,19.14,168456.0,16.0245,16.0581,16.0245,16.0413,168456.0
2020-08-27 10:30:00,19.14,19.17,19.14,19.14,103767.0,16.0413,16.0664,16.0413,16.0413,103767.0
2020-08-27 10:40:00,19.14,19.14,19.12,19.13,100572.0,16.0413,16.0413,16.0245,16.0329,100572.0
2020-08-27 10:50:00,19.13,19.16,19.12,19.16,50511.0,16.0329,16.0581,16.0245,16.0581,50511.0
2020-08-27 11:00:00,19.16,19.16,19.13,19.13,92562.0,16.0581,16.0581,16.0329,16.0329,92562.0
2020-08-27 11:10:00,19.12,19.13,19.09,19.09,47502.0,16.0245,16.0329,15.9994,15.9994,47502.0
2020-08-27 11:20:00,19.09,19.1,19.08,19.1,60522.0,15.9994,16.0078,15.991,16.0078,60522.0
2020-08-27 11:30:00,19.1,19.11,19.08,19.11,151002.0,16.0078,16.0162,15.991,16.0162,151002.0
2020-08-27 11:40:00,19.11,19.13,19.11,19.12,36966.0,16.0162,16.0329,16.0162,16.0245,36966.0
2020-08-27 11:50:00,19.12,19.14,19.12,19.13,61953.0,16.0245,16.0413,16.0245,16.0329,61953.0
2020-08-27 12:00:00,19.13,19.13,19.11,19.12,45000.0,16.0329,16.0329,16.0162,16.0245,45000.0
2020-08-27 12:10:00,19.12,19.12,19.09,19.1,119688.0,16.0245,16.0245,15.9994,16.0078,119688.0
2020-08-27 12:20:00,19.09,19.1,19.08,19.08,120033.0,15.9994,16.0078,15.991,15.991,120033.0
2020-08-27 12:30:00,19.08,19.1,19.05,19.06,67068.0,15.991,16.0078,15.9659,15.9742,67068.0
2020-08-27 12:40:00,19.07,19.08,19.06,19.07,53121.0,15.9826,15.991,15.9742,15.9826,53121.0
2020-08-27 12:50:00,19.07,19.08,19.06,19.07,74748.0,15.9826,15.991,15.9742,15.9826,74748.0
2020-08-27 13:00:00,19.06,19.08,19.04,19.08,106506.0,15.9742,15.991,15.9575,15.991,106506.0
2020-08-27 13:10:00,19.07,19.11,19.07,19.1,101190.0,15.9826,16.0162,15.9826,16.0078,101190.0
2020-08-27 13:20:00,19.11,19.13,19.11,19.12,45243.0,16.0162,16.0329,16.0162,16.0245,45243.0
2020-08-27 13:30:00,19.12,19.13,19.12,19.12,42210.0,16.0245,16.0329,16.0245,16.0245,42210.0
2020-08-27 13:40:00,19.12,19.12,19.11,19.11,41607.0,16.0245,16.0245,16.0162,16.0162,41607.0
2020-08-27 13:50:00,19.11,19.12,19.09,19.12,113400.0,16.0162,16.0245,15.9994,16.0245,113400.0
2020-08-27 14:00:00,19.12,19.15,19.12,19.13,49524.0,16.0245,16.0497,16.0245,16.0329,49524.0
2020-08-27 14:10:00,19.13,19.14,19.13,19.13,24465.0,16.0329,16.0413,16.0329,16.0329,24465.0
2020-08-27 14:20:00,19.13,19.14,19.12,19.14,52227.0,16.0329,16.0413,16.0245,16.0413,52227.0
2020-08-27 14:30:00,19.14,19.15,19.14,19.14,98319.0,16.0413,16.0497,16.0413,16.0413,98319.0
2020-08-27 14:40:00,19.15,19.15,19.14,19.15,76614.0,16.0497,16.0497,16.0413,16.0497,76614.0
2020-08-27 14:50:00,19.15,19.15,19.14,19.15,56727.0,16.0497,16.0497,16.0413,16.0497,56727.0
2020-08-27 15:00:00,19.14,19.17,19.14,19.16,117264.0,16.0413,16.0664,16.0413,16.0581,117264.0
2020-08-27 15:10:00,19.16,19.18,19.15,19.18,63315.0,16.0581,16.0748,16.0497,16.0748,63315.0
2020-08-27 15:20:00,19.18,19.18,19.17,19.17,60051.0,16.0748,16.0748,16.0664,16.0664,60051.0
2020-08-27 15:30:00,19.17,19.18,19.16,19.16,488820.0,16.0664,16.0748,16.0581,16.0581,488820.0
2020-08-27 15:40:00,19.16,19.17,19.14,19.14,108924.0,16.0581,16.0664,16.0413,16.0413,108924.0
2020-08-27 15:50:00,19.13,19.13,19.11,19.12,188607.0,16.0329,16.0329,16.0162,16.0245,188607.0
2020-08-28 09:30:00,19.17,19.17,19.1,19.12,242382.0,16.0664,16.0664,16.0078,16.0245,242382.0
2020-08-28 09:40:00,19.12,19.16,19.11,19.15,102825.0,16.0245,16.0581,16.0162,16.0497,102825.0
2020-08-28 09:50:00,19.15,19.16,19.12,19.13,68214.0,16.0497,16.0581,16.0245,16.0329,68214.0
2020-08-28 10:00:00,19.12,19.13,19.08,19.09,111138.0,16.0245,16.0329,15.991,15.9994,111138.0
2020-08-28 10:10:00,19.09,19.1,19.07,19.1,45963.0,15.9994,16.0078,15.9826,16.0078,45963.0
2020-08-28 10:20:00,19.1,19.11,19.08,19.09,55167.0,16.0078,16.0162,15.991,15.9994,55167.0
2020-08-28 10:30:00,19.08,19.1,19.07,19.09,44967.0,15.991,16.0078,15.9826,15.9994,44967.0
2020-08-28 10:40:00,19.09,19.12,19.09,19.12,85830.0,15.9994,16.0245,15.9994,16.0245,85830.0
2020-08-28 10:50:00,19.12,19.12,19.09,19.1,43077.0,16.0245,16.0245,15.9994,16.0078,43077.0
2020-08-28 11:00:00,19.1,19.13,19.09,19.12,120948.0,16.0078,16.0329,15.9994,16.0245,120948.0
2020-08-28 11:10:00,19.12,19.13,19.12,19.12,107574.0,16.0245,16.0329,16.0245,16.0245,107574.0
2020-08-28 11:20:00,19.13,19.14,19.12,19.12,105801.0,16.0329,16.0413,16.0245,16.0245,105801.0
2020-08-28 11:30:00,19.12,19.13,19.11,19.13,46452.0,16.0245,16.0329,16.0162,16.0329,46452.0
2020-08-28 11:40:00,19.13,19.14,19.13,19.13,47547.0,16.0329,16.0413,16.0329,16.0329,47547.0
2020-08-28 11:50:00,19.13,19.15,19.13,19.15,124278.0,16.0329,16.0497,16.0329,16.0497,124278.0
2020-08-28 12:00:00,19.15,19.17,19.14,19.17,52863.0,16.0497,16.0664,16.0413,16.0664,52863.0
2020-08-28 12:10:00,19.16,19.18,19.16,19.18,67521.0,16.0581,16.0748,16.0581,16.0748,67521.0
2020-08-28 12:20:00,19.18,19.18,19.17,19.17,45354.0,16.0748,16.0748,16.0664,16.0664,45354.0
2020-08-28 12:30:00,19.17,19.18,19.16,19.17,73821.0,16.0664,16.0748,16.0581,16.0664,73821.0
2020-08-28 12:40:00,19.17,19.2,19.17,19.2,52542.0,16.0664,16.0916,16.0664,16.0916,52542.0
2020-08-28 12:50:00,19.2,19.21,19.2,19.21,54393.0,16.0916,16.1,16.0916,16.1,54393.0
2020-08-28 13:00:00,19.21,19.21,19.2,19.2,30171.0,16.1,16.1,16.0916,16.0916,30171.0
2020-08-28 13:10:00,19.2,19.21,19.2,19.2,87357.0,16.0916,16.1,16.0916,16.0916,87357.0
2020-08-28 13:20:00,19.2,19.21,19.18,19.18,31107.0,16.0916,16.1,16.0748,16.0748,31107.0
2020-08-28 13:30:00,19.18,19.19,19.18,19.18,109008.0,16.0748,16.0832,16.0748,16.0748,109008.0
2020-08-28 13:40:00,19.18,19.19,19.17,19.18,22671.0,16.0748,16.0832,16.0664,16.0748,22671.0
2020-08-28 13:50:00,19.18,19.18,19.17,19.18,46608.0,16.0748,16.0748,16.0664,16.0748,46608.0
2020-08-28 14:00:00,19.18,19.19,19.17,19.19,66498.0,16.0748,16.0832,16.0664,16.0832,66498.0
2020-08-28 14:10:00,19.19,19.21,19.19,19.21,48624.0,16.0832,16.1,16.0832,16.1,48624.0
2020-08-28 14:20:00,19.22,19.22,19.21,19.22,64602.0,16.1083,16.1083,16.1,16.1083,64602.0
2020-08-28 14:30:00,19.22,19.22,19.21,19.22,22386.0,16.1083,16.1083,16.1,16.1083,22386.0
2020-08-28 14:40:00,19.22,19.23,19.21,19.23,30105.0,16.1083,16.1167,16.1,16.1167,30105.0
2020-08-28 14:50:00,19.23,19.24,19.22,19.24,175320.0,16.1167,16.1251,16.1083,16.1251,175320.0
2020-08-28 15:00:00,19.24,19.26,19.23,19.26,36678.0,16.1251,16.1419,16.1167,16.1419,36678.0
2020-08-28 15:10:00,19.26,19.28,19.25,19.27,167868.0,16.1419,16.1586,16.1335,16.1502,167868.0
2020-08-28 15:20:00,19.27,19.28,19.26,19.26,145824.0,16.1502,16.1586,16.1419,16.1419,145824.0
2020-08-28 15:30:00,19.26,19.27,19.26,19.26,155133.0,16.1419,16.1502,16.1419,16.1419,155133.0
2020-08-28 15:40:00,19.27,19.27,19.26,19.27,149763.0,16.1502,16.1502,16.1419,16.1502,149763.0
2020-08-28 15:50:00,19.27,19.29,19.26,19.29,287709.0,16.1502,16.167,16.1419,16.167,287709.0
2020-08-31 09:30:00,19.27,19.27,19.19,19.23,186501.0,16.1502,16.1502,16.0832,16.1167,186501.0
2020-08-31 09:40:00,19.23,19.23,19.18,19.2,201570.0,16.1167,16.1167,16.0748,16.0916,201570.0
2020-08-31 09:50:00,19.2,19.2,19.14,19.16,149673.0,16.0916,16.0916,16.0413,16.0581,149673.0
2020-08-31 10:00:00,19.14,19.18,19.14,19.17,106293.0,16.0413,16.0748,16.0413,16.0664,106293.0
2020-08-31 10:10:00,19.17,19.19,19.16,19.18,149970.0,16.0664,16.0832,16.0581,16.0748,149970.0
2020-08-31 10:20:00,19.18,19.19,19.16,19.18,200280.0,16.0748,16.0832,16.0581,16.0748,200280.0
2020-08-31 10:30:00,19.18,19.22,19.18,19.21,102555.0,16.0748,16.1083,16.0748,16.1,102555.0
2020-08-31 10:40:00,19.21,19.21,19.18,19.19,91818.0,16.1,16.1,16.0748,16.0832,91818.0
2020-08-31 10:50:00,19.19,19.19,19.16,19.18,92265.0,16.0832,16.0832,16.0581,16.0748,92265.0
2020-08-31 11:00:00,19.18,19.2,19.17,19.17,164046.0,16.0748,16.0916,16.0664,16.0664,164046.0
2020-08-31 11:10:00,19.17,19.19,19.16,19.16,93258.0,16.0664,16.0832,16.0581,16.0581,93258.0
2020-08-31 11:20:00,19.16,19.16,19.13,19.13,113397.0,16.0581,16.0581,16.0329,16.0329,113397.0
2020-08-31 11:30:00,19.13,19.15,19.13,19.15,77208.0,16.0329,16.0497,16.0329,16.0497,77208.0
2020-08-31 11:40:00,19.15,19.17,19.15,19.17,65247.0,16.0497,16.0664,16.0497,16.0664,65247.0
2020-08-31 11:50:00,19.17,19.18,19.17,19.17,62307.0,16.0664,16.0748,16.0664,16.0664,62307.0
2020-08-31 12:00:00,19.17,19.18,19.16,19.17,60432.0,16.0664,16.0748,16.0581,16.0664,60432.0
2020-08-31 12:10:00,19.17,19.18,19.16,19.18,68022.0,16.0664,16.0748,16.0581,16.0748,68022.0
2020-08-31 12:20:00,19.18,19.18,19.15,19.16,46704.0,16.0748,16.0748,16.0497,16.0581,46704.0
2020-08-31 12:30:00,19.16,19.16,19.15,19.15,151755.0,16.0581,16.0581,16.0497,16.0497,151755.0
2020-08-31 12:40:00,19.14,19.15,19.13,19.13,27618.0,16.0413,16.0497,16.0329,16.0329,27618.0
2020-08-31 12:50:00,19.13,19.14,19.13,19.14,22764.0,16.0329,16.0413,16.0329,16.0413,22764.0
2020-08-31 13:00:00,19.14,19.14,19.13,19.13,40170.0,16.0413,16.0413,16.0329,16.0329,40170.0
2020-08-31 13:10:00,19.13,19.15,19.13,19.15,83244.0,16.0329,16.0497,16.0329,16.0497,83244.0
2020-08-31 13:20:00,19.14,19.15,19.13,19.15,42360.0,16.0413,16.0497,16.0329,16.0497,42360.0
2020-08-31 13:30:00,19.15,19.15,19.13,19.13,152715.0,16.0497,16.0497,16.0329,16.0329,152715.0
2020-08-31 13:40:00,19.13,19.13,19.12,19.12,51618.0,16.0329,16.0329,16.0245,16.0245,51618.0
2020-08-31 13:50:00,19.12,19.13,19.11,19.11,51102.0,16.0245,16.0329,16.0162,16.0162,51102.0
2020-08-31 14:00:00,19.11,19.12,19.11,19.12,39168.0,16.0162,16.0245,16.0162,16.0245,39168.0
2020-08-31 14:10:00,19.12,19.13,19.11,19.12,49287.0,16.0245,16.0329,16.0162,16.0245,49287.0
2020-08-31 14:20:00,19.12,19.12,19.1,19.1,374250.0,16.0245,16.0245,16.0078,16.0078,374250.0
2020-08-31 14:30:00,19.1,19.12,19.1,19.11,185454.0,16.0078,16.0245,16.0078,16.0162,185454.0
2020-08-31 14:40:00,19.11,19.14,19.11,19.13,59709.0,16.0162,16.0413,16.0162,16.0329,59709.0
2020-08-31 14:50:00,19.13,19.14,19.13,19.13,65349.0,16.0329,16.0413,16.0329,16.0329,65349.0
2020-08-31 15:00:00,19.13,19.14,19.12,19.13,108381.0,16.0329,16.0413,16.0245,16.0329,108381.0
2020-08-31 15:10:00,19.13,19.14,19.11,19.11,84813.0,16.0329,16.0413,16.0162,16.0162,84813.0
2020-08-31 15:20:00,19.11,19.12,19.1,19.12,45999.0,16.0162,16.0245,16.0078,16.0245,45999.0
2020-08-31 15:30:00,19.12,19.13,19.11,19.13,175041.0,16.0245,16.0329,16.0162,16.0329,175041.0
2020-08-31 15:40:00,19.13,19.16,19.11,19.16,75654.0,16.0329,16.0581,16.0162,16.0581,75654.0
2020-08-31 15:50:00,19.16,19.17,19.09,19.09,248214.0,16.0581,16.0664,15.9994,15.9994,248214.0
2020-09-01 09:30:00,19.09,19.09,18.97,19.04,773217.0,15.9994,15.9994,15.8988,15.9575,773217.0
2020-09-01 09:40:00,19.04,19.07,19.02,19.07,153147.0,15.9575,15.9826,15.9407,15.9826,153147.0
2020-09-01 09:50:00,19.06,19.08,19.04,19.07,70842.0,15.9742,15.991,15.9575,15.9826,70842.0
2020-09-01 10:00:00,19.08,19.11,19.07,19.08,77283.0,15.991,16.0162,15.9826,15.991,77283.0
2020-09-01 10:10:00,19.08,19.11,19.08,19.11,70746.0,15.991,16.0162,15.991,16.0162,70746.0
2020-09-01 10:20:00,19.11,19.15,19.11,19.15,80973.0,16.0162,16.0497,16.0162,16.0497,80973.0
2020-09-01 10:30:00,19.14,19.16,19.13,19.15,91716.0,16.0413,16.0581,16.0329,16.0497,91716.0
2020-09-01 10:40:00,19.15,19.16,19.14,19.15,52740.0,16.0497,16.0581,16.0413,16.0497,52740.0
2020-09-01 10:50:00,19.15,19.16,19.12,19.13,112776.0,16.0497,16.0581,16.0245,16.0329,112776.0
2020-09-01 11:00:00,19.14,19.14,19.12,19.14,41625.0,16.0413,16.0413,16.0245,16.0413,41625.0
2020-09-01 11:10:00,19.14,19.16,19.13,19.15,51594.0,16.0413,16.0581,16.0329,16.0497,51594.0
2020-09-01 11:20:00,19.15,19.15,19.12,19.12,145752.0,16.0497,16.0497,16.0245,16.0245,145752.0
2020-09-01 11:30:00,19.12,19.14,19.12,19.13,114969.0,16.0245,16.0413,16.0245,16.0329,114969.0
2020-09-01 11:40:00,19.13,19.14,19.13,19.14,46392.0,16.0329,16.0413,16.0329,16.0413,46392.0
2020-09-01 11:50:00,19.14,19.15,19.13,19.13,43938.0,16.0413,16.0497,16.0329,16.0329,43938.0
2020-09-01 12:00:00,19.13,19.14,19.12,19.13,29427.0,16.0329,16.0413,16.0245,16.0329,29427.0
2020-09-01 12:10:00,19.13,19.13,19.12,19.12,36357.0,16.0329,16.0329,16.0245,16.0245,36357.0
2020-09-01 12:20:00,19.12,19.13,19.11,19.11,34539.0,16.0245,16.0329,16.0162,16.0162,34539.0
2020-09-01 12:30:00,19.11,19.11,19.1,19.1,44808.0,16.0162,16.0162,16.0078,16.0078,44808.0
2020-09-01 12:40:00,19.11,19.11,19.1,19.11,48612.0,16.0162,16.0162,16.0078,16.0162,48612.0
2020-09-01 12:50:00,19.11,19.12,19.1,19.12,55815.0,16.0162,16.0245,16.0078,16.0245,55815.0
2020-09-01 13:00:00,19.12,19.12,19.11,19.11,100725.0,16.0245,16.0245,16.0162,16.0162,100725.0
2020-09-01 13:10:00,19.11,19.11,19.1,19.1,74271.0,16.0162,16.0162,16.0078,16.0078,74271.0
2020-09-01 13:20:00,19.1,19.1,19.09,19.09,46485.0,16.0078,16.0078,15.9994,15.9994,46485.0
2020-09-01 13:30:00,19.09,19.09,19.08,19.08,44817.0,15.9994,15.9994,15.991,15.991,44817.0
2020-09-01 13:40:00,19.08,19.1,19.08,19.1,62418.0,15.991,16.0078,15.991,16.0078,62418.0
2020-09-01 13:50:00,19.1,19.1,19.08,19.08,41991.0,16.0078,16.0078,15.991,15.991,41991.0
2020-09-01 14:00:00,19.08,19.1,19.08,19.09,45180.0,15.991,16.0078,15.991,15.9994,45180.0
2020-09-01 14:10:00,19.1,19.1,19.09,19.09,52665.0,16.0078,16.0078,15.9994,15.9994,52665.0
2020-09-01 14:20:00,19.09,19.11,19.09,19.11,47880.0,15.9994,16.0162,15.9994,16.0162,47880.0
2020-09-01 14:30:00,19.11,19.12,19.1,19.12,28812.0,16.0162,16.0245,16.0078,16.0245,28812.0
2020-09-01 14:40:00,19.11,19.12,19.11,19.12,38784.0,16.0162,16.0245,16.0162,16.0245,38784.0
2020-09-01 14:50:00,19.12,19.13,19.11,19.12,61935.0,16.0245,16.0329,16.0162,16.0245,61935.0
2020-09-01 15:00:00,19.13,19.13,19.12,19.12,47889.0,16.0329,16.0329,16.0245,16.0245,47889.0
2020-09-01 15:10:00,19.12,19.12,19.09,19.11,78240.0,16.0245,16.0245,15.9994,16.0162,78240.0
2020-09-01 15:20:00,19.11,19.12,19.11,19.11,109731.0,16.0162,16.0245,16.0162,16.0162,109731.0
2020-09-01 15:30:00,19.11,19.12,19.1,19.12,70143.0,16.0162,16.0245,16.0078,16.0245,70143.0
2020-09-01 15:40:00,19.12,19.13,19.12,19.12,131400.0,16.0245,16.0329,16.0245,16.0245,131400.0
2020-09-01 15:50:00,19.11,19.16,19.11,19.16,151116.0,16.0162,16.0581,16.0162,16.0581,151116.0
2020-09-02 09:30:00,19.23,19.25,19.18,19.25,359022.0,16.1167,16.1335,16.0748,16.1335,359022.0
2020-09-02 09:40:00,19.25,19.25,19.22,19.22,210147.0,16.1335,16.1335,16.1083,16.1083,210147.0
2020-09-02 09:50:00,19.22,19.35,19.2,19.35,224736.0,16.1083,16.2173,16.0916,16.2173,224736.0
2020-09-02 10:00:00,19.35,19.35,19.27,19.29,279825.0,16.2173,16.2173,16.1502,16.167,279825.0
2020-09-02 10:10:00,19.29,19.32,19.29,19.32,176415.0,16.167,16.1922,16.167,16.1922,176415.0
2020-09-02 10:20:00,19.31,19.33,19.31,19.32,160569.0,16.1838,16.2005,16.1838,16.1922,160569.0
2020-09-02 10:30:00,19.33,19.35,19.33,19.35,112851.0,16.2005,16.2173,16.2005,16.2173,112851.0
2020-09-02 10:40:00,19.36,19.37,19.34,19.34,81711.0,16.2257,16.2341,16.2089,16.2089,81711.0
2020-09-02 10:50:00,19.34,19.36,19.33,19.35,148917.0,16.2089,16.2257,16.2005,16.2173,148917.0
2020-09-02 11:00:00,19.35,19.38,19.35,19.38,121920.0,16.2173,16.2424,16.2173,16.2424,121920.0
2020-09-02 11:10:00,19.38,19.39,19.38,19.38,119967.0,16.2424,16.2508,16.2424,16.2424,119967.0
2020-09-02 11:20:00,19.38,19.38,19.36,19.37,114507.0,16.2424,16.2424,16.2257,16.2341,114507.0
2020-09-02 11:30:00,19.37,19.39,19.37,19.38,83106.0,16.2341,16.2508,16.2341,16.2424,83106.0
2020-09-02 11:40:00,19.38,19.39,19.37,19.39,95952.0,16.2424,16.2508,16.2341,16.2508,95952.0
2020-09-02 11:50:00,19.39,19.41,19.38,19.4,90771.0,16.2508,16.2676,16.2424,16.2592,90771.0
2020-09-02 12:00:00,19.4,19.41,19.37,19.38,98565.0,16.2592,16.2676,16.2341,16.2424,98565.0
2020-09-02 12:10:00,19.37,19.4,19.37,19.4,73383.0,16.2341,16.2592,16.2341,16.2592,73383.0
2020-09-02 12:20:00,19.39,19.41,19.39,19.41,44172.0,16.2508,16.2676,16.2508,16.2676,44172.0
2020-09-02 12:30:00,19.41,19.41,19.4,19.41,102759.0,16.2676,16.2676,16.2592,16.2676,102759.0
2020-09-02 12:40:00,19.41,19.41,19.4,19.4,55176.0,16.2676,16.2676,16.2592,16.2592,55176.0
2020-09-02 12:50:00,19.4,19.4,19.38,19.39,57219.0,16.2592,16.2592,16.2424,16.2508,57219.0
2020-09-02 13:00:00,19.38,19.38,19.37,19.37,81450.0,16.2424,16.2424,16.2341,16.2341,81450.0
2020-09-02 13:10:00,19.37,19.39,19.37,19.39,94365.0,16.2341,16.2508,16.2341,16.2508,94365.0
2020-09-02 13:20:00,19.39,19.41,19.39,19.4,81837.0,16.2508,16.2676,16.2508,16.2592,81837.0
2020-09-02 13:30:00,19.4,19.41,19.4,19.41,51732.0,16.2592,16.2676,16.2592,16.2676,51732.0
2020-09-02 13:40:00,19.41,19.43,19.41,19.42,43761.0,16.2676,16.2843,16.2676,16.276,43761.0
2020-09-02 13:50:00,19.42,19.43,19.42,19.42,93897.0,16.276,16.2843,16.276,16.276,93897.0
2020-09-02 14:00:00,19.41,19.42,19.39,19.4,86586.0,16.2676,16.276,16.2508,16.2592,86586.0
2020-09-02 14:10:00,19.4,19.4,19.38,19.4,47382.0,16.2592,16.2592,16.2424,16.2592,47382.0
2020-09-02 14:20:00,19.4,19.41,19.4,19.41,64617.0,16.2592,16.2676,16.2592,16.2676,64617.0
2020-09-02 14:30:00,19.41,19.41,19.39,19.4,38286.0,16.2676,16.2676,16.2508,16.2592,38286.0
2020-09-02 14:40:00,19.4,19.42,19.4,19.42,101814.0,16.2592,16.276,16.2592,16.276,101814.0
2020-09-02 14:50:00,19.42,19.45,19.42,19.45,157716.0,16.276,16.3011,16.276,16.3011,157716.0
2020-09-02 15:00:00,19.45,19.45,19.44,19.45,54012.0,16.3011,16.3011,16.2927,16.3011,54012.0
2020-09-02 15:10:00,19.46,19.49,19.45,19.49,47727.0,16.3095,16.3346,16.3011,16.3346,47727.0
2020-09-02 15:20:00,19.49,19.5,19.49,19.49,165462.0,16.3346,16.343,16.3346,16.3346,165462.0
2020-09-02 15:30:00,19.49,19.53,19.49,19.53,114777.0,16.3346,16.3682,16.3346,16.3682,114777.0
2020-09-02 15:40:00,19.52,19.56,19.52,19.56,118815.0,16.3598,16.3933,16.3598,16.3933,118815.0
2020-09-02 15:50:00,19.56,19.56,19.51,19.52,239286.0,16.3933,16.3933,16.3514,16.3598,239286.0
2020-09-03 09:30:00,19.49,19.6,19.49,19.59,348639.0,16.3346,16.4268,16.3346,16.4184,348639.0
2020-09-03 09:40:00,19.6,19.66,19.58,19.66,133992.0,16.4268,16.4771,16.4101,16.4771,133992.0
2020-09-03 09:50:00,19.66,19.66,19.62,19.64,225021.0,16.4771,16.4771,16.4436,16.4603,225021.0
2020-09-03 10:00:00,19.64,19.64,19.52,19.54,187071.0,16.4603,16.4603,16.3598,16.3765,187071.0
2020-09-03 10:10:00,19.53,19.55,19.52,19.53,120372.0,16.3682,16.3849,16.3598,16.3682,120372.0
2020-09-03 10:20:00,19.53,19.53,19.44,19.46,165183.0,16.3682,16.3682,16.2927,16.3095,165183.0
2020-09-03 10:30:00,19.45,19.5,19.44,19.46,193479.0,16.3011,16.343,16.2927,16.3095,193479.0
2020-09-03 10:40:00,19.46,19.49,19.43,19.43,132150.0,16.3095,16.3346,16.2843,16.2843,132150.0
2020-09-03 10:50:00,19.44,19.46,19.42,19.43,123024.0,16.2927,16.3095,16.276,16.2843,123024.0
2020-09-03 11:00:00,19.44,19.44,19.28,19.29,259224.0,16.2927,16.2927,16.1586,16.167,259224.0
2020-09-03 11:10:00,19.3,19.32,19.12,19.12,300234.0,16.1754,16.1922,16.0245,16.0245,300234.0
2020-09-03 11:20:00,19.12,19.2,19.11,19.2,211413.0,16.0245,16.0916,16.0162,16.0916,211413.0
2020-09-03 11:30:00,19.19,19.26,19.18,19.26,125781.0,16.0832,16.1419,16.0748,16.1419,125781.0
2020-09-03 11:40:00,19.26,19.3,19.26,19.27,148335.0,16.1419,16.1754,16.1419,16.1502,148335.0
2020-09-03 11:50:00,19.28,19.3,19.22,19.24,96876.0,16.1586,16.1754,16.1083,16.1251,96876.0
2020-09-03 12:00:00,19.25,19.27,19.2,19.26,189942.0,16.1335,16.1502,16.0916,16.1419,189942.0
2020-09-03 12:10:00,19.27,19.29,19.26,19.29,142017.0,16.1502,16.167,16.1419,16.167,142017.0
2020-09-03 12:20:00,19.29,19.29,19.24,19.24,213486.0,16.167,16.167,16.1251,16.1251,213486.0
2020-09-03 12:30:00,19.23,19.24,19.17,19.2,145587.0,16.1167,16.1251,16.0664,16.0916,145587.0
2020-09-03 12:40:00,19.21,19.21,19.13,19.14,98217.0,16.1,16.1,16.0329,16.0413,98217.0
2020-09-03 12:50:00,19.14,19.17,19.12,19.12,95364.0,16.0413,16.0664,16.0245,16.0245,95364.0
2020-09-03 13:00:00,19.12,19.13,19.05,19.11,173148.0,16.0245,16.0329,15.9659,16.0162,173148.0
2020-09-03 13:10:00,19.12,19.17,19.09,19.1,159318.0,16.0245,16.0664,15.9994,16.0078,159318.0
2020-09-03 13:20:00,19.11,19.15,19.09,19.15,105225.0,16.0162,16.0497,15.9994,16.0497,105225.0
2020-09-03 13:30:00,19.14,19.14,19.06,19.06,99486.0,16.0413,16.0413,15.9742,15.9742,99486.0
2020-09-03 13:40:00,19.07,19.08,19.05,19.05,100263.0,15.9826,15.991,15.9659,15.9659,100263.0
2020-09-03 13:50:00,19.05,19.11,19.05,19.09,96192.0,15.9659,16.0162,15.9659,15.9994,96192.0
2020-09-03 14:00:00,19.07,19.1,19.07,19.08,123444.0,15.9826,16.0078,15.9826,15.991,123444.0
2020-09-03 14:10:00,19.08,19.12,19.05,19.05,110025.0,15.991,16.0245,15.9659,15.9659,110025.0
2020-09-03 14:20:00,19.06,19.09,19.04,19.08,135219.0,15.9742,15.9994,15.9575,15.991,135219.0
2020-09-03 14:30:00,19.07,19.15,19.07,19.12,93978.0,15.9826,16.0497,15.9826,16.0245,93978.0
2020-09-03 14:40:00,19.11,19.13,19.06,19.06,84828.0,16.0162,16.0329,15.9742,15.9742,84828.0
2020-09-03 14:50:00,19.07,19.08,19.01,19.01,125298.0,15.9826,15.991,15.9323,15.9323,125298.0
2020-09-03 15:00:00,19.01,19.04,19.0,19.03,297093.0,15.9323,15.9575,15.924,15.9491,297093.0
2020-09-03 15:10:00,19.03,19.05,19.01,19.03,133797.0,15.9491,15.9659,15.9323,15.9491,133797.0
2020-09-03 15:20:00,19.03,19.03,18.97,18.99,204126.0,15.9491,15.9491,15.8988,15.9156,204126.0
2020-09-03 15:30:00,18.98,19.04,18.96,19.02,262518.0,15.9072,15.9575,15.8904,15.9407,262518.0
2020-09-03 15:40:00,19.02,19.04,18.97,18.97,283929.0,15.9407,15.9575,15.8988,15.8988,283929.0
2020-09-03 15:50:00,18.97,19.09,18.94,19.07,535404.0,15.8988,15.9994,15.8737,15.9826,535404.0
2020-09-04 09:30:00,19.22,19.3,19.2,19.21,305892.0,16.1083,16.1754,16.0916,16.1,305892.0
2020-09-04 09:40:00,19.22,19.34,19.21,19.3,341457.0,16.1083,16.2089,16.1,16.1754,341457.0
2020-09-04 09:50:00,19.29,19.33,19.24,19.24,242127.0,16.167,16.2005,16.1251,16.1251,242127.0
2020-09-04 10:00:00,19.25,19.31,19.25,19.3,275937.0,16.1335,16.1838,16.1335,16.1754,275937.0
2020-09-04 10:10:00,19.3,19.3,19.14,19.14,213330.0,16.1754,16.1754,16.0413,16.0413,213330.0
2020-09-04 10:20:00,19.14,19.19,19.09,19.1,271425.0,16.0413,16.0832,15.9994,16.0078,271425.0
2020-09-04 10:30:00,19.1,19.14,18.95,19.02,247674.0,16.0078,16.0413,15.8821,15.9407,247674.0
2020-09-04 10:40:00,19.01,19.03,18.92,19.01,263121.0,15.9323,15.9491,15.8569,15.9323,263121.0
2020-09-04 10:50:00,19.0,19.04,18.95,19.02,142866.0,15.924,15.9575,15.8821,15.9407,142866.0
2020-09-04 11:00:00,19.01,19.03,18.94,18.95,145461.0,15.9323,15.9491,15.8737,15.8821,145461.0
2020-09-04 11:10:00,18.95,18.97,18.9,18.94,110118.0,15.8821,15.8988,15.8401,15.8737,110118.0
2020-09-04 11:20:00,18.94,18.94,18.86,18.89,173337.0,15.8737,15.8737,15.8066,15.8318,173337.0
2020-09-04 11:30:00,18.9,18.96,18.9,18.91,137265.0,15.8401,15.8904,15.8401,15.8485,137265.0
2020-09-04 11:40:00,18.91,18.93,18.86,18.88,170457.0,15.8485,15.8653,15.8066,15.8234,170457.0
2020-09-04 11:50:00,18.88,18.95,18.86,18.93,156318.0,15.8234,15.8821,15.8066,15.8653,156318.0
2020-09-04 12:00:00,18.93,18.96,18.91,18.92,184656.0,15.8653,15.8904,15.8485,15.8569,184656.0
2020-09-04 12:10:00,18.92,18.95,18.91,18.92,132819.0,15.8569,15.8821,15.8485,15.8569,132819.0
2020-09-04 12:20:00,18.92,19.0,18.91,19.0,122955.0,15.8569,15.924,15.8485,15.924,122955.0
2020-09-04 12:30:00,19.0,19.03,18.99,19.03,112773.0,15.924,15.9491,15.9156,15.9491,112773.0
2020-09-04 12:40:00,19.03,19.1,19.03,19.07,159972.0,15.9491,16.0078,15.9491,15.9826,159972.0
2020-09-04 12:50:00,19.06,19.08,19.05,19.06,59916.0,15.9742,15.991,15.9659,15.9742,59916.0
2020-09-04 13:00:00,19.06,19.06,19.03,19.05,51525.0,15.9742,15.9742,15.9491,15.9659,51525.0
2020-09-04 13:10:00,19.05,19.05,19.01,19.01,79674.0,15.9659,15.9659,15.9323,15.9323,79674.0
2020-09-04 13:20:00,19.01,19.06,19.01,19.03,77013.0,15.9323,15.9742,15.9323,15.9491,77013.0
2020-09-04 13:30:00,19.03,19.03,18.98,19.01,110103.0,15.9491,15.9491,15.9072,15.9323,110103.0
2020-09-04 13:40:00,19.01,19.04,18.99,19.03,59193.0,15.9323,15.9575,15.9156,15.9491,59193.0
2020-09-04 13:50:00,19.02,19.05,18.99,19.05,95145.0,15.9407,15.9659,15.9156,15.9659,95145.0
2020-09-04 14:00:00,19.04,19.06,19.03,19.04,186141.0,15.9575,15.9742,15.9491,15.9575,186141.0
2020-09-04 14:10:00,19.04,19.07,19.02,19.06,71535.0,15.9575,15.9826,15.9407,15.9742,71535.0
2020-09-04 14:20:00,19.06,19.1,19.05,19.1,99939.0,15.9742,16.0078,15.9659,16.0078,99939.0
2020-09-04 14:30:00,19.1,19.15,19.08,19.15,115914.0,16.0078,16.0497,15.991,16.0497,115914.0
2020-09-04 14:40:00,19.15,19.22,19.15,19.19,122379.0,16.0497,16.1083,16.0497,16.0832,122379.0
2020-09-04 14:50:00,19.19,19.21,19.16,19.2,187077.0,16.0832,16.1,16.0581,16.0916,187077.0
2020-09-04 15:00:00,19.21,19.21,19.18,19.19,113010.0,16.1,16.1,16.0748,16.0832,113010.0
2020-09-04 15:10:00,19.19,19.22,19.15,19.21,130794.0,16.0832,16.1083,16.0497,16.1,130794.0
2020-09-04 15:20:00,19.21,19.23,19.19,19.2,119265.0,16.1,16.1167,16.0832,16.0916,119265.0
2020-09-04 15:30:00,19.2,19.2,19.1,19.12,321021.0,16.0916,16.0916,16.0078,16.0245,321021.0
2020-09-04 15:40:00,19.13,19.16,19.08,19.08,211563.0,16.0329,16.0581,15.991,15.991,211563.0
2020-09-04 15:50:00,19.08,19.13,19.07,19.1,181953.0,15.991,16.0329,15.9826,16.0078,181953.0
2020-09-08 09:30:00,18.98,18.98,18.82,18.84,561837.0,15.9072,15.9072,15.7731,15.7899,561837.0
2020-09-08 09:40:00,18.83,18.83,18.67,18.68,510402.0,15.7815,15.7815,15.6474,15.6558,510402.0
2020-09-08 09:50:00,18.68,18.78,18.67,18.76,157251.0,15.6558,15.7396,15.6474,15.7228,157251.0
2020-09-08 10:00:00,18.77,18.77,18.64,18.71,412314.0,15.7312,15.7312,15.6222,15.6809,412314.0
2020-09-08 10:10:00,18.72,18.76,18.69,18.71,243801.0,15.6893,15.7228,15.6641,15.6809,243801.0
2020-09-08 10:20:00,18.69,18.76,18.67,18.76,203154.0,15.6641,15.7228,15.6474,15.7228,203154.0
2020-09-08 10:30:00,18.75,18.8,18.74,18.8,140409.0,15.7144,15.7563,15.7061,15.7563,140409.0
2020-09-08 10:40:00,18.8,18.8,18.66,18.67,84657.0,15.7563,15.7563,15.639,15.6474,84657.0
2020-09-08 10:50:00,18.66,18.71,18.65,18.67,448014.0,15.639,15.6809,15.6306,15.6474,448014.0
2020-09-08 11:00:00,18.67,18.75,18.65,18.74,190482.0,15.6474,15.7144,15.6306,15.7061,190482.0
2020-09-08 11:10:00,18.75,18.75,18.72,18.74,197388.0,15.7144,15.7144,15.6893,15.7061,197388.0
2020-09-08 11:20:00,18.75,18.76,18.72,18.73,114678.0,15.7144,15.7228,15.6893,15.6977,114678.0
2020-09-08 11:30:00,18.72,18.73,18.68,18.71,103584.0,15.6893,15.6977,15.6558,15.6809,103584.0
2020-09-08 11:40:00,18.71,18.71,18.68,18.69,81984.0,15.6809,15.6809,15.6558,15.6641,81984.0
2020-09-08 11:50:00,18.69,18.71,18.65,18.7,154215.0,15.6641,15.6809,15.6306,15.6725,154215.0
2020-09-08 12:00:00,18.7,18.74,18.69,18.73,230238.0,15.6725,15.7061,15.6641,15.6977,230238.0
2020-09-08 12:10:00,18.73,18.77,18.73,18.77,89034.0,15.6977,15.7312,15.6977,15.7312,89034.0
2020-09-08 12:20:00,18.77,18.8,18.76,18.77,117540.0,15.7312,15.7563,15.7228,15.7312,117540.0
2020-09-08 12:30:00,18.76,18.77,18.75,18.76,147213.0,15.7228,15.7312,15.7144,15.7228,147213.0
2020-09-08 12:40:00,18.76,18.79,18.74,18.79,57330.0,15.7228,15.748,15.7061,15.748,57330.0
2020-09-08 12:50:00,18.79,18.8,18.78,18.79,60708.0,15.748,15.7563,15.7396,15.748,60708.0
2020-09-08 13:00:00,18.79,18.82,18.77,18.8,41481.0,15.748,15.7731,15.7312,15.7563,41481.0
2020-09-08 13:10:00,18.8,18.84,18.8,18.84,64404.0,15.7563,15.7899,15.7563,15.7899,64404.0
2020-09-08 13:20:00,18.84,18.84,18.83,18.83,23595.0,15.7899,15.7899,15.7815,15.7815,23595.0
2020-09-08 13:30:00,18.83,18.85,18.81,18.84,110067.0,15.7815,15.7982,15.7647,15.7899,110067.0
2020-09-08 13:40:00,18.84,18.85,18.82,18.84,41712.0,15.7899,15.7982,15.7731,15.7899,41712.0
2020-09-08 13:50:00,18.83,18.85,18.82,18.82,47007.0,15.7815,15.7982,15.7731,15.7731,47007.0
2020-09-08 14:00:00,18.83,18.83,18.81,18.82,91299.0,15.7815,15.7815,15.7647,15.7731,91299.0
2020-09-08 14:10:00,18.82,18.82,18.75,18.76,67803.0,15.7731,15.7731,15.7144,15.7228,67803.0
2020-09-08 14:20:00,18.77,18.77,18.74,18.74,39891.0,15.7312,15.7312,15.7061,15.7061,39891.0
2020-09-08 14:30:00,18.74,18.74,18.68,18.68,62163.0,15.7061,15.7061,15.6558,15.6558,62163.0
2020-09-08 14:40:00,18.68,18.69,18.64,18.66,128526.0,15.6558,15.6641,15.6222,15.639,128526.0
2020-09-08 14:50:00,18.66,18.71,18.62,18.7,188748.0,15.639,15.6809,15.6055,15.6725,188748.0
2020-09-08 15:00:00,18.7,18.7,18.61,18.63,131328.0,15.6725,15.6725,15.5971,15.6139,131328.0
2020-09-08 15:10:00,18.63,18.69,18.63,18.67,151179.0,15.6139,15.6641,15.6139,15.6474,151179.0
2020-09-08 15:20:00,18.67,18.71,18.67,18.71,103968.0,15.6474,15.6809,15.6474,15.6809,103968.0
2020-09-08 15:30:00,18.71,18.74,18.68,18.71,198201.0,15.6809,15.7061,15.6558,15.6809,198201.0
2020-09-08 15:40:00,18.71,18.74,18.68,18.7,236229.0,15.6809,15.7061,15.6558,15.6725,236229.0
2020-09-08 15:50:00,18.7,18.7,18.63,18.64,392064.0,15.6725,15.6725,15.6139,15.6222,392064.0
2020-09-09 09:30:00,18.82,18.85,18.78,18.82,373410.0,15.7731,15.7982,15.7396,15.7731,373410.0
2020-09-09 09:40:00,18.81,18.84,18.81,18.81,261300.0,15.7647,15.7899,15.7647,15.7647,261300.0
2020-09-09 09:50:00,18.81,18.88,18.81,18.87,135888.0,15.7647,15.8234,15.7647,15.815,135888.0
2020-09-09 10:00:00,18.88,18.92,18.87,18.87,146835.0,15.8234,15.8569,15.815,15.815,146835.0
2020-09-09 10:10:00,18.87,18.93,18.87,18.93,125031.0,15.815,15.8653,15.815,15.8653,125031.0
2020-09-09 10:20:00,18.92,18.93,18.86,18.86,131574.0,15.8569,15.8653,15.8066,15.8066,131574.0
2020-09-09 10:30:00,18.86,18.89,18.84,18.84,173385.0,15.8066,15.8318,15.7899,15.7899,173385.0
2020-09-09 10:40:00,18.84,18.85,18.81,18.81,154536.0,15.7899,15.7982,15.7647,15.7647,154536.0
2020-09-09 10:50:00,18.82,18.82,18.79,18.81,109458.0,15.7731,15.7731,15.748,15.7647,109458.0
2020-09-09 11:00:00,18.83,18.88,18.83,18.85,182043.0,15.7815,15.8234,15.7815,15.7982,182043.0
2020-09-09 11:10:00,18.85,18.86,18.84,18.85,84396.0,15.7982,15.8066,15.7899,15.7982,84396.0
2020-09-09 11:20:00,18.85,18.89,18.85,18.89,65127.0,15.7982,15.8318,15.7982,15.8318,65127.0
2020-09-09 11:30:00,18.89,18.9,18.87,18.89,63474.0,15.8318,15.8401,15.815,15.8318,63474.0
2020-09-09 11:40:00,18.88,18.9,18.88,18.89,80829.0,15.8234,15.8401,15.8234,15.8318,80829.0
2020-09-09 11:50:00,18.89,18.9,18.87,18.87,108261.0,15.8318,15.8401,15.815,15.815,108261.0
2020-09-09 12:00:00,18.87,18.89,18.87,18.89,58110.0,15.815,15.8318,15.815,15.8318,58110.0
2020-09-09 12:10:00,18.89,18.9,18.88,18.89,91407.0,15.8318,15.8401,15.8234,15.8318,91407.0
2020-09-09 12:20:00,18.89,18.89,18.88,18.88,66090.0,15.8318,15.8318,15.8234,15.8234,66090.0
2020-09-09 12:30:00,18.88,18.91,18.88,18.91,90171.0,15.8234,15.8485,15.8234,15.8485,90171.0
2020-09-09 12:40:00,18.91,18.93,18.9,18.9,51336.0,15.8485,15.8653,15.8401,15.8401,51336.0
2020-09-09 12:50:00,18.9,18.91,18.89,18.89,112755.0,15.8401,15.8485,15.8318,15.8318,112755.0
2020-09-09 13:00:00,18.9,18.94,18.9,18.94,88050.0,15.8401,15.8737,15.8401,15.8737,88050.0
2020-09-09 13:10:00,18.94,18.96,18.94,18.96,66963.0,15.8737,15.8904,15.8737,15.8904,66963.0
2020-09-09 13:20:00,18.96,18.97,18.95,18.96,61173.0,15.8904,15.8988,15.8821,15.8904,61173.0
2020-09-09 13:30:00,18.96,19.0,18.96,18.99,69612.0,15.8904,15.924,15.8904,15.9156,69612.0
2020-09-09 13:40:00,18.99,19.0,18.96,18.97,121755.0,15.9156,15.924,15.8904,15.8988,121755.0
2020-09-09 13:50:00,18.97,18.98,18.96,18.97,46095.0,15.8988,15.9072,15.8904,15.8988,46095.0
2020-09-09 14:00:00,18.97,18.98,18.95,18.98,129915.0,15.8988,15.9072,15.8821,15.9072,129915.0
2020-09-09 14:10:00,18.99,18.99,18.96,18.96,44046.0,15.9156,15.9156,15.8904,15.8904,44046.0
2020-09-09 14:20:00,18.96,18.96,18.93,18.94,50019.0,15.8904,15.8904,15.8653,15.8737,50019.0
2020-09-09 14:30:00,18.94,18.98,18.94,18.97,54465.0,15.8737,15.9072,15.8737,15.8988,54465.0
2020-09-09 14:40:00,18.97,18.97,18.96,18.97,118971.0,15.8988,15.8988,15.8904,15.8988,118971.0
2020-09-09 14:50:00,18.97,18.98,18.96,18.97,108948.0,15.8988,15.9072,15.8904,15.8988,108948.0
2020-09-09 15:00:00,18.97,18.99,18.97,18.99,50553.0,15.8988,15.9156,15.8988,15.9156,50553.0
2020-09-09 15:10:00,18.99,18.99,18.97,18.99,69975.0,15.9156,15.9156,15.8988,15.9156,69975.0
2020-09-09 15:20:00,19.0,19.01,18.98,18.99,212304.0,15.924,15.9323,15.9072,15.9156,212304.0
2020-09-09 15:30:00,18.99,19.0,18.94,18.94,193803.0,15.9156,15.924,15.8737,15.8737,193803.0
2020-09-09 15:40:00,18.94,18.95,18.91,18.92,204915.0,15.8737,15.8821,15.8485,15.8569,204915.0
2020-09-09 15:50:00,18.92,18.93,18.86,18.87,209682.0,15.8569,15.8653,15.8066,15.815,209682.0
2020-09-10 09:30:00,18.92,18.94,18.89,18.93,129336.0,15.8569,15.8737,15.8318,15.8653,129336.0
2020-09-10 09:40:00,18.94,18.97,18.93,18.95,93387.0,15.8737,15.8988,15.8653,15.8821,93387.0
2020-09-10 09:50:00,18.95,18.98,18.92,18.92,85353.0,15.8821,15.9072,15.8569,15.8569,85353.0
2020-09-10 10:00:00,18.93,18.94,18.91,18.91,181449.0,15.8653,15.8737,15.8485,15.8485,181449.0
2020-09-10 10:10:00,18.91,18.94,18.88,18.93,57054.0,15.8485,15.8737,15.8234,15.8653,57054.0
2020-09-10 10:20:00,18.93,18.94,18.86,18.87,53022.0,15.8653,15.8737,15.8066,15.815,53022.0
2020-09-10 10:30:00,18.87,18.91,18.87,18.9,65052.0,15.815,15.8485,15.815,15.8401,65052.0
2020-09-10 10:40:00,18.9,18.91,18.81,18.84,228819.0,15.8401,15.8485,15.7647,15.7899,228819.0
2020-09-10 10:50:00,18.84,18.86,18.77,18.77,130008.0,15.7899,15.8066,15.7312,15.7312,130008.0
2020-09-10 11:00:00,18.77,18.82,18.75,18.82,71607.0,15.7312,15.7731,15.7144,15.7731,71607.0
2020-09-10 11:10:00,18.81,18.84,18.77,18.81,69666.0,15.7647,15.7899,15.7312,15.7647,69666.0
2020-09-10 11:20:00,18.81,18.84,18.81,18.84,101028.0,15.7647,15.7899,15.7647,15.7899,101028.0
2020-09-10 11:30:00,18.84,18.84,18.81,18.82,46545.0,15.7899,15.7899,15.7647,15.7731,46545.0
2020-09-10 11:40:00,18.82,18.83,18.78,18.81,136830.0,15.7731,15.7815,15.7396,15.7647,136830.0
2020-09-10 11:50:00,18.81,18.82,18.75,18.76,84354.0,15.7647,15.7731,15.7144,15.7228,84354.0
2020-09-10 12:00:00,18.76,18.79,18.74,18.76,132267.0,15.7228,15.748,15.7061,15.7228,132267.0
2020-09-10 12:10:00,18.76,18.79,18.75,18.76,58050.0,15.7228,15.748,15.7144,15.7228,58050.0
2020-09-10 12:20:00,18.77,18.77,18.74,18.76,166512.0,15.7312,15.7312,15.7061,15.7228,166512.0
2020-09-10 12:30:00,18.76,18.77,18.69,18.7,227142.0,15.7228,15.7312,15.6641,15.6725,227142.0
2020-09-10 12:40:00,18.7,18.72,18.68,18.69,132972.0,15.6725,15.6893,15.6558,15.6641,132972.0
2020-09-10 12:50:00,18.69,18.74,18.69,18.73,123273.0,15.6641,15.7061,15.6641,15.6977,123273.0
2020-09-10 13:00:00,18.74,18.76,18.72,18.76,119154.0,15.7061,15.7228,15.6893,15.7228,119154.0
2020-09-10 13:10:00,18.76,18.79,18.75,18.79,59064.0,15.7228,15.748,15.7144,15.748,59064.0
2020-09-10 13:20:00,18.79,18.8,18.74,18.75,77451.0,15.748,15.7563,15.7061,15.7144,77451.0
2020-09-10 13:30:00,18.75,18.78,18.74,18.74,61146.0,15.7144,15.7396,15.7061,15.7061,61146.0
2020-09-10 13:40:00,18.74,18.75,18.73,18.73,60048.0,15.7061,15.7144,15.6977,15.6977,60048.0
2020-09-10 13:50:00,18.74,18.74,18.71,18.73,43572.0,15.7061,15.7061,15.6809,15.6977,43572.0
2020-09-10 14:00:00,18.73,18.77,18.72,18.76,103902.0,15.6977,15.7312,15.6893,15.7228,103902.0
2020-09-10 14:10:00,18.75,18.76,18.69,18.7,64494.0,15.7144,15.7228,15.6641,15.6725,64494.0
2020-09-10 14:20:00,18.7,18.71,18.59,18.6,213222.0,15.6725,15.6809,15.5803,15.5887,213222.0
2020-09-10 14:30:00,18.6,18.65,18.58,18.65,118662.0,15.5887,15.6306,15.572,15.6306,118662.0
2020-09-10 14:40:00,18.64,18.66,18.59,18.66,247986.0,15.6222,15.639,15.5803,15.639,247986.0
2020-09-10 14:50:00,18.66,18.68,18.62,18.67,86859.0,15.639,15.6558,15.6055,15.6474,86859.0
2020-09-10 15:00:00,18.67,18.67,18.61,18.62,175980.0,15.6474,15.6474,15.5971,15.6055,175980.0
2020-09-10 15:10:00,18.61,18.63,18.56,18.56,221304.0,15.5971,15.6139,15.5552,15.5552,221304.0
2020-09-10 15:20:00,18.56,18.6,18.53,18.58,165792.0,15.5552,15.5887,15.5301,15.572,165792.0
2020-09-10 15:30:00,18.58,18.6,18.57,18.6,137343.0,15.572,15.5887,15.5636,15.5887,137343.0
2020-09-10 15:40:00,18.6,18.66,18.57,18.58,131772.0,15.5887,15.639,15.5636,15.572,131772.0
2020-09-10 15:50:00,18.58,18.64,18.56,18.58,296505.0,15.572,15.6222,15.5552,15.572,296505.0
2020-09-11 09:30:00,18.66,18.67,18.62,18.65,196482.0,15.639,15.6474,15.6055,15.6306,196482.0
2020-09-11 09:40:00,18.64,18.66,18.59,18.66,84255.0,15.6222,15.639,15.5803,15.639,84255.0
2020-09-11 09:50:00,18.65,18.69,18.6,18.61,128892.0,15.6306,15.6641,15.5887,15.5971,128892.0
2020-09-11 10:00:00,18.61,18.69,18.61,18.67,93171.0,15.5971,15.6641,15.5971,15.6474,93171.0
2020-09-11 10:10:00,18.67,18.71,18.63,18.69,165948.0,15.6474,15.6809,15.6139,15.6641,165948.0
2020-09-11 10:20:00,18.69,18.72,18.68,18.69,130686.0,15.6641,15.6893,15.6558,15.6641,130686.0
2020-09-11 10:30:00,18.69,18.7,18.65,18.69,137844.0,15.6641,15.6725,15.6306,15.6641,137844.0
2020-09-11 10:40:00,18.69,18.73,18.69,18.73,111540.0,15.6641,15.6977,15.6641,15.6977,111540.0
2020-09-11 10:50:00,18.72,18.73,18.7,18.71,129075.0,15.6893,15.6977,15.6725,15.6809,129075.0
2020-09-11 11:00:00,18.71,18.77,18.69,18.77,56808.0,15.6809,15.7312,15.6641,15.7312,56808.0
2020-09-11 11:10:00,18.77,18.77,18.75,18.77,84780.0,15.7312,15.7312,15.7144,15.7312,84780.0
2020-09-11 11:20:00,18.76,18.77,18.72,18.75,97044.0,15.7228,15.7312,15.6893,15.7144,97044.0
2020-09-11 11:30:00,18.74,18.75,18.71,18.73,32094.0,15.7061,15.7144,15.6809,15.6977,32094.0
2020-09-11 11:40:00,18.72,18.73,18.71,18.72,56220.0,15.6893,15.6977,15.6809,15.6893,56220.0
2020-09-11 11:50:00,18.72,18.75,18.72,18.73,65349.0,15.6893,15.7144,15.6893,15.6977,65349.0
2020-09-11 12:00:00,18.73,18.78,18.71,18.78,120168.0,15.6977,15.7396,15.6809,15.7396,120168.0
2020-09-11 12:10:00,18.77,18.78,18.76,18.78,93486.0,15.7312,15.7396,15.7228,15.7396,93486.0
2020-09-11 12:20:00,18.79,18.79,18.77,18.77,52350.0,15.748,15.748,15.7312,15.7312,52350.0
2020-09-11 12:30:00,18.77,18.77,18.74,18.75,86382.0,15.7312,15.7312,15.7061,15.7144,86382.0
2020-09-11 12:40:00,18.75,18.75,18.71,18.73,127368.0,15.7144,15.7144,15.6809,15.6977,127368.0
2020-09-11 12:50:00,18.73,18.75,18.69,18.69,96822.0,15.6977,15.7144,15.6641,15.6641,96822.0
2020-09-11 13:00:00,18.69,18.7,18.65,18.66,124131.0,15.6641,15.6725,15.6306,15.639,124131.0
2020-09-11 13:10:00,18.66,18.67,18.63,18.65,180378.0,15.639,15.6474,15.6139,15.6306,180378.0
2020-09-11 13:20:00,18.66,18.66,18.62,18.62,72351.0,15.639,15.639,15.6055,15.6055,72351.0
2020-09-11 13:30:00,18.62,18.63,18.59,18.62,106503.0,15.6055,15.6139,15.5803,15.6055,106503.0
2020-09-11 13:40:00,18.61,18.64,18.61,18.63,64668.0,15.5971,15.6222,15.5971,15.6139,64668.0
2020-09-11 13:50:00,18.63,18.65,18.6,18.6,85953.0,15.6139,15.6306,15.5887,15.5887,85953.0
2020-09-11 14:00:00,18.6,18.64,18.58,18.64,119778.0,15.5887,15.6222,15.572,15.6222,119778.0
2020-09-11 14:10:00,18.64,18.67,18.63,18.66,77151.0,15.6222,15.6474,15.6139,15.639,77151.0
2020-09-11 14:20:00,18.65,18.67,18.63,18.65,69651.0,15.6306,15.6474,15.6139,15.6306,69651.0
2020-09-11 14:30:00,18.65,18.72,18.65,18.71,138549.0,15.6306,15.6893,15.6306,15.6809,138549.0
2020-09-11 14:40:00,18.71,18.73,18.69,18.69,120003.0,15.6809,15.6977,15.6641,15.6641,120003.0
2020-09-11 14:50:00,18.7,18.73,18.69,18.71,99630.0,15.6725,15.6977,15.6641,15.6809,99630.0
2020-09-11 15:00:00,18.71,18.72,18.66,18.66,91104.0,15.6809,15.6893,15.639,15.639,91104.0
2020-09-11 15:10:00,18.67,18.72,18.65,18.71,111342.0,15.6474,15.6893,15.6306,15.6809,111342.0
2020-09-11 15:20:00,18.71,18.76,18.71,18.76,165597.0,15.6809,15.7228,15.6809,15.7228,165597.0
2020-09-11 15:30:00,18.76,18.78,18.73,18.74,164424.0,15.7228,15.7396,15.6977,15.7061,164424.0
2020-09-11 15:40:00,18.74,18.76,18.73,18.75,160617.0,15.7061,15.7228,15.6977,15.7144,160617.0
2020-09-11 15:50:00,18.75,18.76,18.71,18.73,368880.0,15.7144,15.7228,15.6809,15.6977,368880.0
2020-09-14 09:30:00,18.89,18.9,18.86,18.89,231579.0,15.8318,15.8401,15.8066,15.8318,231579.0
2020-09-14 09:40:00,18.88,18.93,18.88,18.93,173214.0,15.8234,15.8653,15.8234,15.8653,173214.0
2020-09-14 09:50:00,18.93,18.96,18.93,18.95,83205.0,15.8653,15.8904,15.8653,15.8821,83205.0
2020-09-14 10:00:00,18.96,19.0,18.95,18.98,201084.0,15.8904,15.924,15.8821,15.9072,201084.0
2020-09-14 10:10:00,18.98,19.0,18.96,19.0,74613.0,15.9072,15.924,15.8904,15.924,74613.0
2020-09-14 10:20:00,19.0,19.01,18.99,19.0,93396.0,15.924,15.9323,15.9156,15.924,93396.0
2020-09-14 10:30:00,19.0,19.01,18.97,18.97,86289.0,15.924,15.9323,15.8988,15.8988,86289.0
2020-09-14 10:40:00,18.98,19.02,18.98,19.02,46524.0,15.9072,15.9407,15.9072,15.9407,46524.0
2020-09-14 10:50:00,19.02,19.03,18.99,18.99,42144.0,15.9407,15.9491,15.9156,15.9156,42144.0
2020-09-14 11:00:00,18.99,19.0,18.98,18.99,61500.0,15.9156,15.924,15.9072,15.9156,61500.0
2020-09-14 11:10:00,18.98,18.99,18.98,18.98,100209.0,15.9072,15.9156,15.9072,15.9072,100209.0
2020-09-14 11:20:00,18.98,19.0,18.97,19.0,34134.0,15.9072,15.924,15.8988,15.924,34134.0
2020-09-14 11:30:00,19.0,19.03,19.0,19.03,44598.0,15.924,15.9491,15.924,15.9491,44598.0
2020-09-14 11:40:00,19.03,19.03,19.01,19.01,60207.0,15.9491,15.9491,15.9323,15.9323,60207.0
2020-09-14 11:50:00,19.01,19.01,18.99,19.0,51576.0,15.9323,15.9323,15.9156,15.924,51576.0
2020-09-14 12:00:00,19.0,19.02,19.0,19.02,58659.0,15.924,15.9407,15.924,15.9407,58659.0
2020-09-14 12:10:00,19.02,19.03,19.01,19.03,17280.0,15.9407,15.9491,15.9323,15.9491,17280.0
2020-09-14 12:20:00,19.03,19.05,19.03,19.05,56052.0,15.9491,15.9659,15.9491,15.9659,56052.0
2020-09-14 12:30:00,19.04,19.05,19.04,19.05,65697.0,15.9575,15.9659,15.9575,15.9659,65697.0
2020-09-14 12:40:00,19.05,19.06,19.05,19.05,58497.0,15.9659,15.9742,15.9659,15.9659,58497.0
2020-09-14 12:50:00,19.05,19.07,19.05,19.07,26871.0,15.9659,15.9826,15.9659,15.9826,26871.0
2020-09-14 13:00:00,19.07,19.09,19.05,19.05,69918.0,15.9826,15.9994,15.9659,15.9659,69918.0
2020-09-14 13:10:00,19.04,19.05,19.04,19.04,51972.0,15.9575,15.9659,15.9575,15.9575,51972.0
2020-09-14 13:20:00,19.03,19.04,19.02,19.03,51987.0,15.9491,15.9575,15.9407,15.9491,51987.0
2020-09-14 13:30:00,19.04,19.04,19.0,19.0,53586.0,15.9575,15.9575,15.924,15.924,53586.0
2020-09-14 13:40:00,19.01,19.01,18.99,19.01,120531.0,15.9323,15.9323,15.9156,15.9323,120531.0
2020-09-14 13:50:00,19.01,19.03,19.01,19.02,66216.0,15.9323,15.9491,15.9323,15.9407,66216.0
2020-09-14 14:00:00,19.02,19.04,19.01,19.04,27966.0,15.9407,15.9575,15.9323,15.9575,27966.0
2020-09-14 14:10:00,19.04,19.05,19.03,19.05,63168.0,15.9575,15.9659,15.9491,15.9659,63168.0
2020-09-14 14:20:00,19.04,19.04,19.03,19.03,50157.0,15.9575,15.9575,15.9491,15.9491,50157.0
2020-09-14 14:30:00,19.03,19.04,19.01,19.02,30804.0,15.9491,15.9575,15.9323,15.9407,30804.0
2020-09-14 14:40:00,19.02,19.04,19.01,19.02,61182.0,15.9407,15.9575,15.9323,15.9407,61182.0
2020-09-14 14:50:00,19.03,19.04,18.98,19.02,217692.0,15.9491,15.9575,15.9072,15.9407,217692.0
2020-09-14 15:00:00,19.01,19.02,18.98,19.0,53361.0,15.9323,15.9407,15.9072,15.924,53361.0
2020-09-14 15:10:00,19.0,19.0,18.96,18.99,100125.0,15.924,15.924,15.8904,15.9156,100125.0
2020-09-14 15:20:00,18.99,18.99,18.94,18.98,106743.0,15.9156,15.9156,15.8737,15.9072,106743.0
2020-09-14 15:30:00,18.98,18.99,18.95,18.99,67974.0,15.9072,15.9156,15.8821,15.9156,67974.0
2020-09-14 15:40:00,18.99,19.05,18.99,19.05,74793.0,15.9156,15.9659,15.9156,15.9659,74793.0
2020-09-14 15:50:00,19.05,19.05,18.99,19.0,153828.0,15.9659,15.9659,15.9156,15.924,153828.0
2020-09-15 09:30:00,19.08,19.12,19.06,19.1,214749.0,15.991,16.0245,15.9742,16.0078,214749.0
2020-09-15 09:40:00,19.1,19.13,19.03,19.03,138186.0,16.0078,16.0329,15.9491,15.9491,138186.0
2020-09-15 09:50:00,19.03,19.04,19.01,19.01,115677.0,15.9491,15.9575,15.9323,15.9323,115677.0
2020-09-15 10:00:00,19.01,19.06,19.01,19.03,188568.0,15.9323,15.9742,15.9323,15.9491,188568.0
2020-09-15 10:10:00,19.04,19.09,19.02,19.08,58356.0,15.9575,15.9994,15.9407,15.991,58356.0
2020-09-15 10:20:00,19.08,19.09,19.06,19.07,100950.0,15.991,15.9994,15.9742,15.9826,100950.0
2020-09-15 10:30:00,19.07,19.11,19.06,19.09,57819.0,15.9826,16.0162,15.9742,15.9994,57819.0
2020-09-15 10:40:00,19.09,19.11,19.07,19.1,74574.0,15.9994,16.0162,15.9826,16.0078,74574.0
2020-09-15 10:50:00,19.1,19.11,19.09,19.09,69729.0,16.0078,16.0162,15.9994,15.9994,69729.0
2020-09-15 11:00:00,19.09,19.11,19.08,19.08,76995.0,15.9994,16.0162,15.991,15.991,76995.0
2020-09-15 11:10:00,19.08,19.09,19.07,19.08,76707.0,15.991,15.9994,15.9826,15.991,76707.0
2020-09-15 11:20:00,19.08,19.09,19.06,19.08,132699.0,15.991,15.9994,15.9742,15.991,132699.0
2020-09-15 11:30:00,19.07,19.08,19.05,19.07,56214.0,15.9826,15.991,15.9659,15.9826,56214.0
2020-09-15 11:40:00,19.06,19.07,19.05,19.06,121257.0,15.9742,15.9826,15.9659,15.9742,121257.0
2020-09-15 11:50:00,19.06,19.06,19.03,19.04,132429.0,15.9742,15.9742,15.9491,15.9575,132429.0
2020-09-15 12:00:00,19.04,19.04,19.03,19.03,88713.0,15.9575,15.9575,15.9491,15.9491,88713.0
2020-09-15 12:10:00,19.03,19.04,19.02,19.03,71922.0,15.9491,15.9575,15.9407,15.9491,71922.0
2020-09-15 12:20:00,19.03,19.04,19.02,19.04,80751.0,15.9491,15.9575,15.9407,15.9575,80751.0
2020-09-15 12:30:00,19.04,19.06,19.04,19.06,32733.0,15.9575,15.9742,15.9575,15.9742,32733.0
2020-09-15 12:40:00,19.06,19.06,19.04,19.05,37137.0,15.9742,15.9742,15.9575,15.9659,37137.0
2020-09-15 12:50:00,19.04,19.05,19.03,19.04,58725.0,15.9575,15.9659,15.9491,15.9575,58725.0
2020-09-15 13:00:00,19.04,19.06,19.04,19.05,45174.0,15.9575,15.9742,15.9575,15.9659,45174.0
2020-09-15 13:10:00,19.05,19.06,19.05,19.05,41661.0,15.9659,15.9742,15.9659,15.9659,41661.0
2020-09-15 13:20:00,19.05,19.05,19.03,19.03,68472.0,15.9659,15.9659,15.9491,15.9491,68472.0
2020-09-15 13:30:00,19.03,19.04,19.02,19.03,34134.0,15.9491,15.9575,15.9407,15.9491,34134.0
2020-09-15 13:40:00,19.04,19.04,19.03,19.03,55041.0,15.9575,15.9575,15.9491,15.9491,55041.0
2020-09-15 13:50:00,19.03,19.03,19.02,19.02,29184.0,15.9491,15.9491,15.9407,15.9407,29184.0
2020-09-15 14:00:00,19.02,19.02,19.01,19.01,83529.0,15.9407,15.9407,15.9323,15.9323,83529.0
2020-09-15 14:10:00,19.01,19.02,19.01,19.02,37071.0,15.9323,15.9407,15.9323,15.9407,37071.0
2020-09-15 14:20:00,19.02,19.03,19.02,19.03,29820.0,15.9407,15.9491,15.9407,15.9491,29820.0
2020-09-15 14:30:00,19.02,19.03,19.01,19.02,39939.0,15.9407,15.9491,15.9323,15.9407,39939.0
2020-09-15 14:40:00,19.02,19.04,19.02,19.03,151206.0,15.9407,15.9575,15.9407,15.9491,151206.0
2020-09-15 14:50:00,19.03,19.04,19.02,19.04,28767.0,15.9491,15.9575,15.9407,15.9575,28767.0
2020-09-15 15:00:00,19.04,19.04,19.0,19.0,139176.0,15.9575,15.9575,15.924,15.924,139176.0
2020-09-15 15:10:00,19.0,19.02,19.0,19.01,67038.0,15.924,15.9407,15.924,15.9323,67038.0
2020-09-15 15:20:00,19.01,19.01,18.99,18.99,428724.0,15.9323,15.9323,15.9156,15.9156,428724.0
2020-09-15 15:30:00,18.99,18.99,18.95,18.95,137943.0,15.9156,15.9156,15.8821,15.8821,137943.0
2020-09-15 15:40:00,18.95,18.97,18.94,18.97,159654.0,15.8821,15.8988,15.8737,15.8988,159654.0
2020-09-15 15:50:00,18.97,18.98,18.95,18.96,178440.0,15.8988,15.9072,15.8821,15.8904,178440.0
2020-09-16 09:30:00,19.09,19.09,19.03,19.03,175176.0,15.9994,15.9994,15.9491,15.9491,175176.0
2020-09-16 09:40:00,19.04,19.06,19.0,19.06,59178.0,15.9575,15.9742,15.924,15.9742,59178.0
2020-09-16 09:50:00,19.06,19.07,19.04,19.07,54801.0,15.9742,15.9826,15.9575,15.9826,54801.0
2020-09-16 10:00:00,19.07,19.11,19.07,19.09,165126.0,15.9826,16.0162,15.9826,15.9994,165126.0
2020-09-16 10:10:00,19.1,19.12,19.08,19.12,71340.0,16.0078,16.0245,15.991,16.0245,71340.0
2020-09-16 10:20:00,19.13,19.14,19.1,19.1,32055.0,16.0329,16.0413,16.0078,16.0078,32055.0
2020-09-16 10:30:00,19.11,19.13,19.1,19.12,76956.0,16.0162,16.0329,16.0078,16.0245,76956.0
2020-09-16 10:40:00,19.12,19.13,19.1,19.11,76152.0,16.0245,16.0329,16.0078,16.0162,76152.0
2020-09-16 10:50:00,19.11,19.14,19.11,19.14,81603.0,16.0162,16.0413,16.0162,16.0413,81603.0
2020-09-16 11:00:00,19.14,19.18,19.14,19.18,25587.0,16.0413,16.0748,16.0413,16.0748,25587.0
2020-09-16 11:10:00,19.18,19.21,19.17,19.21,28353.0,16.0748,16.1,16.0664,16.1,28353.0
2020-09-16 11:20:00,19.21,19.21,19.19,19.2,66729.0,16.1,16.1,16.0832,16.0916,66729.0
2020-09-16 11:30:00,19.2,19.2,19.18,19.18,69483.0,16.0916,16.0916,16.0748,16.0748,69483.0
2020-09-16 11:40:00,19.19,19.2,19.18,19.19,44052.0,16.0832,16.0916,16.0748,16.0832,44052.0
2020-09-16 11:50:00,19.19,19.2,19.18,19.18,36120.0,16.0832,16.0916,16.0748,16.0748,36120.0
2020-09-16 12:00:00,19.18,19.19,19.17,19.17,84708.0,16.0748,16.0832,16.0664,16.0664,84708.0
2020-09-16 12:10:00,19.17,19.18,19.17,19.17,27204.0,16.0664,16.0748,16.0664,16.0664,27204.0
2020-09-16 12:20:00,19.17,19.18,19.17,19.18,65439.0,16.0664,16.0748,16.0664,16.0748,65439.0
2020-09-16 12:30:00,19.18,19.18,19.17,19.18,70473.0,16.0748,16.0748,16.0664,16.0748,70473.0
2020-09-16 12:40:00,19.18,19.2,19.18,19.18,36582.0,16.0748,16.0916,16.0748,16.0748,36582.0
2020-09-16 12:50:00,19.18,19.18,19.17,19.18,12888.0,16.0748,16.0748,16.0664,16.0748,12888.0
2020-09-16 13:00:00,19.17,19.18,19.16,19.16,58455.0,16.0664,16.0748,16.0581,16.0581,58455.0
2020-09-16 13:10:00,19.16,19.17,19.16,19.17,47247.0,16.0581,16.0664,16.0581,16.0664,47247.0
2020-09-16 13:20:00,19.18,19.18,19.15,19.15,68205.0,16.0748,16.0748,16.0497,16.0497,68205.0
2020-09-16 13:30:00,19.16,19.17,19.15,19.17,62967.0,16.0581,16.0664,16.0497,16.0664,62967.0
2020-09-16 13:40:00,19.16,19.19,19.16,19.18,51963.0,16.0581,16.0832,16.0581,16.0748,51963.0
2020-09-16 13:50:00,19.18,19.2,19.18,19.19,58881.0,16.0748,16.0916,16.0748,16.0832,58881.0
2020-09-16 14:00:00,19.17,19.23,19.17,19.19,64812.0,16.0664,16.1167,16.0664,16.0832,64812.0
2020-09-16 14:10:00,19.21,19.26,19.19,19.25,71853.0,16.1,16.1419,16.0832,16.1335,71853.0
2020-09-16 14:20:00,19.25,19.26,19.24,19.25,53229.0,16.1335,16.1419,16.1251,16.1335,53229.0
2020-09-16 14:30:00,19.25,19.3,19.25,19.3,106575.0,16.1335,16.1754,16.1335,16.1754,106575.0
2020-09-16 14:40:00,19.3,19.31,19.26,19.28,111765.0,16.1754,16.1838,16.1419,16.1586,111765.0
2020-09-16 14:50:00,19.28,19.28,19.22,19.24,69837.0,16.1586,16.1586,16.1083,16.1251,69837.0
2020-09-16 15:00:00,19.24,19.26,19.17,19.18,136689.0,16.1251,16.1419,16.0664,16.0748,136689.0
2020-09-16 15:10:00,19.19,19.19,19.1,19.16,135576.0,16.0832,16.0832,16.0078,16.0581,135576.0
2020-09-16 15:20:00,19.14,19.16,19.13,19.13,281517.0,16.0413,16.0581,16.0329,16.0329,281517.0
2020-09-16 15:30:00,19.13,19.15,19.08,19.12,83766.0,16.0329,16.0497,15.991,16.0245,83766.0
2020-09-16 15:40:00,19.12,19.18,19.09,19.15,134811.0,16.0245,16.0748,15.9994,16.0497,134811.0
2020-09-16 15:50:00,19.15,19.15,19.06,19.07,254814.0,16.0497,16.0497,15.9742,15.9826,254814.0
2020-09-17 09:30:00,18.87,18.88,18.77,18.87,218067.0,15.815,15.8234,15.7312,15.815,218067.0
2020-09-17 09:40:00,18.87,18.9,18.84,18.86,103977.0,15.815,15.8401,15.7899,15.8066,103977.0
2020-09-17 09:50:00,18.86,18.9,18.85,18.89,129444.0,15.8066,15.8401,15.7982,15.8318,129444.0
2020-09-17 10:00:00,18.89,18.96,18.88,18.95,468051.0,15.8318,15.8904,15.8234,15.8821,468051.0
2020-09-17 10:10:00,18.95,19.0,18.95,18.99,142167.0,15.8821,15.924,15.8821,15.9156,142167.0
2020-09-17 10:20:00,19.0,19.03,18.97,19.0,157839.0,15.924,15.9491,15.8988,15.924,157839.0
2020-09-17 10:30:00,19.01,19.04,18.99,19.02,56991.0,15.9323,15.9575,15.9156,15.9407,56991.0
2020-09-17 10:40:00,19.02,19.06,19.0,19.05,137031.0,15.9407,15.9742,15.924,15.9659,137031.0
2020-09-17 10:50:00,19.05,19.07,19.04,19.04,65289.0,15.9659,15.9826,15.9575,15.9575,65289.0
2020-09-17 11:00:00,19.04,19.1,19.04,19.08,64533.0,15.9575,16.0078,15.9575,15.991,64533.0
2020-09-17 11:10:00,19.09,19.1,19.07,19.07,41343.0,15.9994,16.0078,15.9826,15.9826,41343.0
2020-09-17 11:20:00,19.08,19.09,19.05,19.05,90366.0,15.991,15.9994,15.9659,15.9659,90366.0
2020-09-17 11:30:00,19.05,19.07,19.04,19.05,71865.0,15.9659,15.9826,15.9575,15.9659,71865.0
2020-09-17 11:40:00,19.06,19.06,19.03,19.04,85518.0,15.9742,15.9742,15.9491,15.9575,85518.0
2020-09-17 11:50:00,19.04,19.05,19.01,19.03,21495.0,15.9575,15.9659,15.9323,15.9491,21495.0
2020-09-17 12:00:00,19.03,19.03,19.0,19.0,62346.0,15.9491,15.9491,15.924,15.924,62346.0
2020-09-17 12:10:00,19.0,19.0,18.92,18.93,71505.0,15.924,15.924,15.8569,15.8653,71505.0
2020-09-17 12:20:00,18.92,18.94,18.91,18.94,102954.0,15.8569,15.8737,15.8485,15.8737,102954.0
2020-09-17 12:30:00,18.93,18.97,18.92,18.97,180468.0,15.8653,15.8988,15.8569,15.8988,180468.0
2020-09-17 12:40:00,18.96,18.97,18.93,18.96,74976.0,15.8904,15.8988,15.8653,15.8904,74976.0
2020-09-17 12:50:00,18.95,19.01,18.95,19.01,200205.0,15.8821,15.9323,15.8821,15.9323,200205.0
2020-09-17 13:00:00,19.01,19.01,18.99,18.99,94878.0,15.9323,15.9323,15.9156,15.9156,94878.0
2020-09-17 13:10:00,18.99,18.99,18.97,18.98,55947.0,15.9156,15.9156,15.8988,15.9072,55947.0
2020-09-17 13:20:00,18.98,18.99,18.97,18.97,46461.0,15.9072,15.9156,15.8988,15.8988,46461.0
2020-09-17 13:30:00,18.97,19.0,18.97,18.99,49584.0,15.8988,15.924,15.8988,15.9156,49584.0
2020-09-17 13:40:00,18.99,19.0,18.97,18.99,49317.0,15.9156,15.924,15.8988,15.9156,49317.0
2020-09-17 13:50:00,18.99,19.0,18.98,18.99,46260.0,15.9156,15.924,15.9072,15.9156,46260.0
2020-09-17 14:00:00,18.99,19.03,18.98,19.02,51399.0,15.9156,15.9491,15.9072,15.9407,51399.0
2020-09-17 14:10:00,19.02,19.04,19.02,19.02,35202.0,15.9407,15.9575,15.9407,15.9407,35202.0
2020-09-17 14:20:00,19.02,19.03,18.99,18.99,79086.0,15.9407,15.9491,15.9156,15.9156,79086.0
2020-09-17 14:30:00,18.97,18.98,18.95,18.96,407382.0,15.8988,15.9072,15.8821,15.8904,407382.0
2020-09-17 14:40:00,18.95,18.99,18.95,18.98,67836.0,15.8821,15.9156,15.8821,15.9072,67836.0
2020-09-17 14:50:00,18.98,19.0,18.97,18.98,46581.0,15.9072,15.924,15.8988,15.9072,46581.0
2020-09-17 15:00:00,18.98,18.99,18.92,18.95,97257.0,15.9072,15.9156,15.8569,15.8821,97257.0
2020-09-17 15:10:00,18.96,19.0,18.96,18.96,88698.0,15.8904,15.924,15.8904,15.8904,88698.0
2020-09-17 15:20:00,18.96,18.98,18.93,18.95,100065.0,15.8904,15.9072,15.8653,15.8821,100065.0
2020-09-17 15:30:00,18.94,19.03,18.94,19.03,166719.0,15.8737,15.9491,15.8737,15.9491,166719.0
2020-09-17 15:40:00,19.04,19.05,18.99,19.03,121191.0,15.9575,15.9659,15.9156,15.9491,121191.0
2020-09-17 15:50:00,19.02,19.04,19.01,19.03,173235.0,15.9407,15.9575,15.9323,15.9491,173235.0
2020-09-18 09:30:00,19.07,19.07,19.03,19.04,151620.0,15.9826,15.9826,15.9491,15.9575,151620.0
2020-09-18 09:40:00,19.05,19.05,18.98,18.98,137094.0,15.9659,15.9659,15.9072,15.9072,137094.0
2020-09-18 09:50:00,18.99,19.0,18.96,18.99,85599.0,15.9156,15.924,15.8904,15.9156,85599.0
2020-09-18 10:00:00,18.99,19.03,18.99,19.02,68361.0,15.9156,15.9491,15.9156,15.9407,68361.0
2020-09-18 10:10:00,19.02,19.06,19.02,19.05,82293.0,15.9407,15.9742,15.9407,15.9659,82293.0
2020-09-18 10:20:00,19.06,19.1,19.05,19.09,93264.0,15.9742,16.0078,15.9659,15.9994,93264.0
2020-09-18 10:30:00,19.09,19.09,19.03,19.05,81504.0,15.9994,15.9994,15.9491,15.9659,81504.0
2020-09-18 10:40:00,19.05,19.07,19.03,19.05,80961.0,15.9659,15.9826,15.9491,15.9659,80961.0
2020-09-18 10:50:00,19.05,19.05,18.99,19.01,74052.0,15.9659,15.9659,15.9156,15.9323,74052.0
2020-09-18 11:00:00,19.01,19.04,19.0,19.03,83151.0,15.9323,15.9575,15.924,15.9491,83151.0
2020-09-18 11:10:00,19.03,19.03,18.99,18.99,81654.0,15.9491,15.9491,15.9156,15.9156,81654.0
2020-09-18 11:20:00,18.99,19.03,18.99,19.02,68985.0,15.9156,15.9491,15.9156,15.9407,68985.0
2020-09-18 11:30:00,19.02,19.03,18.99,19.01,80631.0,15.9407,15.9491,15.9156,15.9323,80631.0
2020-09-18 11:40:00,19.01,19.05,18.99,19.05,96972.0,15.9323,15.9659,15.9156,15.9659,96972.0
2020-09-18 11:50:00,19.05,19.06,19.02,19.02,50391.0,15.9659,15.9742,15.9407,15.9407,50391.0
2020-09-18 12:00:00,19.02,19.03,19.0,19.01,39834.0,15.9407,15.9491,15.924,15.9323,39834.0
2020-09-18 12:10:00,19.01,19.02,18.98,18.98,86010.0,15.9323,15.9407,15.9072,15.9072,86010.0
2020-09-18 12:20:00,18.99,19.0,18.97,18.99,76542.0,15.9156,15.924,15.8988,15.9156,76542.0
2020-09-18 12:30:00,18.99,18.99,18.95,18.97,69393.0,15.9156,15.9156,15.8821,15.8988,69393.0
2020-09-18 12:40:00,18.96,18.97,18.94,18.94,63468.0,15.8904,15.8988,15.8737,15.8737,63468.0
2020-09-18 12:50:00,18.94,18.94,18.91,18.92,89514.0,15.8737,15.8737,15.8485,15.8569,89514.0
2020-09-18 13:00:00,18.93,18.94,18.91,18.92,85608.0,15.8653,15.8737,15.8485,15.8569,85608.0
2020-09-18 13:10:00,18.92,18.95,18.91,18.91,77709.0,15.8569,15.8821,15.8485,15.8485,77709.0
2020-09-18 13:20:00,18.91,18.92,18.86,18.86,102489.0,15.8485,15.8569,15.8066,15.8066,102489.0
2020-09-18 13:30:00,18.85,18.85,18.79,18.83,117513.0,15.7982,15.7982,15.748,15.7815,117513.0
2020-09-18 13:40:00,18.84,18.85,18.82,18.84,66351.0,15.7899,15.7982,15.7731,15.7899,66351.0
2020-09-18 13:50:00,18.84,18.86,18.83,18.86,60579.0,15.7899,15.8066,15.7815,15.8066,60579.0
2020-09-18 14:00:00,18.87,18.87,18.83,18.86,537372.0,15.815,15.815,15.7815,15.8066,537372.0
2020-09-18 14:10:00,18.86,18.88,18.83,18.83,106668.0,15.8066,15.8234,15.7815,15.7815,106668.0
2020-09-18 14:20:00,18.84,18.88,18.83,18.87,169653.0,15.7899,15.8234,15.7815,15.815,169653.0
2020-09-18 14:30:00,18.87,18.88,18.86,18.87,49872.0,15.815,15.8234,15.8066,15.815,49872.0
2020-09-18 14:40:00,18.87,18.88,18.85,18.87,66423.0,15.815,15.8234,15.7982,15.815,66423.0
2020-09-18 14:50:00,18.87,18.89,18.85,18.89,48435.0,15.815,15.8318,15.7982,15.8318,48435.0
2020-09-18 15:00:00,18.89,18.9,18.89,18.89,86511.0,15.8318,15.8401,15.8318,15.8318,86511.0
2020-09-18 15:10:00,18.89,18.91,18.88,18.89,81423.0,15.8318,15.8485,15.8234,15.8318,81423.0
2020-09-18 15:20:00,18.88,18.92,18.87,18.92,110646.0,15.8234,15.8569,15.815,15.8569,110646.0
2020-09-18 15:30:00,18.91,18.93,18.89,18.92,78213.0,15.8485,15.8653,15.8318,15.8569,78213.0
2020-09-18 15:40:00,18.92,18.93,18.9,18.9,129579.0,15.8569,15.8653,15.8401,15.8401,129579.0
2020-09-18 15:50:00,18.9,18.9,18.86,18.86,209397.0,15.8401,15.8401,15.8066,15.8066,209397.0
2020-09-21 09:30:00,18.6,18.6,18.46,18.47,545406.0,15.5887,15.5887,15.4714,15.4798,545406.0
2020-09-21 09:40:00,18.47,18.49,18.44,18.48,222555.0,15.4798,15.4965,15.4546,15.4881,222555.0
2020-09-21 09:50:00,18.47,18.52,18.45,18.52,216129.0,15.4798,15.5217,15.463,15.5217,216129.0
2020-09-21 10:00:00,18.51,18.54,18.44,18.47,107976.0,15.5133,15.5384,15.4546,15.4798,107976.0
2020-09-21 10:10:00,18.47,18.49,18.36,18.36,225180.0,15.4798,15.4965,15.3876,15.3876,225180.0
2020-09-21 10:20:00,18.36,18.37,18.32,18.37,415944.0,15.3876,15.396,15.354,15.396,415944.0
2020-09-21 10:30:00,18.37,18.37,18.31,18.31,127464.0,15.396,15.396,15.3457,15.3457,127464.0
2020-09-21 10:40:00,18.31,18.35,18.29,18.35,201573.0,15.3457,15.3792,15.3289,15.3792,201573.0
2020-09-21 10:50:00,18.35,18.36,18.32,18.33,121560.0,15.3792,15.3876,15.354,15.3624,121560.0
2020-09-21 11:00:00,18.33,18.37,18.32,18.36,171183.0,15.3624,15.396,15.354,15.3876,171183.0
2020-09-21 11:10:00,18.36,18.37,18.27,18.28,156807.0,15.3876,15.396,15.3121,15.3205,156807.0
2020-09-21 11:20:00,18.28,18.29,18.25,18.27,154200.0,15.3205,15.3289,15.2954,15.3121,154200.0
2020-09-21 11:30:00,18.27,18.29,18.24,18.26,119406.0,15.3121,15.3289,15.287,15.3038,119406.0
2020-09-21 11:40:00,18.26,18.32,18.25,18.31,62580.0,15.3038,15.354,15.2954,15.3457,62580.0
2020-09-21 11:50:00,18.31,18.32,18.29,18.3,192525.0,15.3457,15.354,15.3289,15.3373,192525.0
2020-09-21 12:00:00,18.29,18.35,18.29,18.35,202935.0,15.3289,15.3792,15.3289,15.3792,202935.0
2020-09-21 12:10:00,18.34,18.34,18.3,18.32,112977.0,15.3708,15.3708,15.3373,15.354,112977.0
2020-09-21 12:20:00,18.32,18.34,18.3,18.32,94659.0,15.354,15.3708,15.3373,15.354,94659.0
2020-09-21 12:30:00,18.31,18.32,18.28,18.31,70125.0,15.3457,15.354,15.3205,15.3457,70125.0
2020-09-21 12:40:00,18.3,18.33,18.26,18.27,112215.0,15.3373,15.3624,15.3038,15.3121,112215.0
2020-09-21 12:50:00,18.27,18.27,18.22,18.24,94914.0,15.3121,15.3121,15.2702,15.287,94914.0
2020-09-21 13:00:00,18.25,18.25,18.21,18.24,119838.0,15.2954,15.2954,15.2619,15.287,119838.0
2020-09-21 13:10:00,18.23,18.26,18.23,18.24,101871.0,15.2786,15.3038,15.2786,15.287,101871.0
2020-09-21 13:20:00,18.24,18.27,18.24,18.27,79563.0,15.287,15.3121,15.287,15.3121,79563.0
2020-09-21 13:30:00,18.26,18.28,18.26,18.27,63504.0,15.3038,15.3205,15.3038,15.3121,63504.0
2020-09-21 13:40:00,18.27,18.27,18.24,18.25,147534.0,15.3121,15.3121,15.287,15.2954,147534.0
2020-09-21 13:50:00,18.25,18.26,18.22,18.23,140985.0,15.2954,15.3038,15.2702,15.2786,140985.0
2020-09-21 14:00:00,18.23,18.24,18.2,18.21,76209.0,15.2786,15.287,15.2535,15.2619,76209.0
2020-09-21 14:10:00,18.22,18.23,18.19,18.2,90381.0,15.2702,15.2786,15.2451,15.2535,90381.0
2020-09-21 14:20:00,18.2,18.24,18.2,18.22,34176.0,15.2535,15.287,15.2535,15.2702,34176.0
2020-09-21 14:30:00,18.22,18.22,18.17,18.18,60687.0,15.2702,15.2702,15.2283,15.2367,60687.0
2020-09-21 14:40:00,18.18,18.19,18.16,18.18,120609.0,15.2367,15.2451,15.22,15.2367,120609.0
2020-09-21 14:50:00,18.18,18.22,18.17,18.21,74640.0,15.2367,15.2702,15.2283,15.2619,74640.0
2020-09-21 15:00:00,18.21,18.26,18.21,18.26,136110.0,15.2619,15.3038,15.2619,15.3038,136110.0
2020-09-21 15:10:00,18.27,18.3,18.26,18.3,156672.0,15.3121,15.3373,15.3038,15.3373,156672.0
2020-09-21 15:20:00,18.29,18.32,18.28,18.3,95316.0,15.3289,15.354,15.3205,15.3373,95316.0
2020-09-21 15:30:00,18.31,18.34,18.28,18.31,103353.0,15.3457,15.3708,15.3205,15.3457,103353.0
2020-09-21 15:40:00,18.32,18.32,18.29,18.31,120570.0,15.354,15.354,15.3289,15.3457,120570.0
2020-09-21 15:50:00,18.31,18.38,18.31,18.38,174567.0,15.3457,15.4043,15.3457,15.4043,174567.0
2020-09-22 09:30:00,18.41,18.51,18.38,18.51,224211.0,15.4295,15.5133,15.4043,15.5133,224211.0
2020-09-22 09:40:00,18.51,18.54,18.45,18.45,82338.0,15.5133,15.5384,15.463,15.463,82338.0
2020-09-22 09:50:00,18.44,18.45,18.37,18.37,121110.0,15.4546,15.463,15.396,15.396,121110.0
2020-09-22 10:00:00,18.37,18.41,18.36,18.4,149655.0,15.396,15.4295,15.3876,15.4211,149655.0
2020-09-22 10:10:00,18.4,18.45,18.39,18.44,99906.0,15.4211,15.463,15.4127,15.4546,99906.0
2020-09-22 10:20:00,18.45,18.46,18.42,18.44,60402.0,15.463,15.4714,15.4379,15.4546,60402.0
2020-09-22 10:30:00,18.46,18.46,18.42,18.43,67218.0,15.4714,15.4714,15.4379,15.4462,67218.0
2020-09-22 10:40:00,18.43,18.43,18.36,18.37,62184.0,15.4462,15.4462,15.3876,15.396,62184.0
2020-09-22 10:50:00,18.36,18.38,18.29,18.3,120141.0,15.3876,15.4043,15.3289,15.3373,120141.0
2020-09-22 11:00:00,18.3,18.31,18.28,18.29,255489.0,15.3373,15.3457,15.3205,15.3289,255489.0
2020-09-22 11:10:00,18.29,18.33,18.28,18.32,72969.0,15.3289,15.3624,15.3205,15.354,72969.0
2020-09-22 11:20:00,18.32,18.33,18.3,18.31,104823.0,15.354,15.3624,15.3373,15.3457,104823.0
2020-09-22 11:30:00,18.31,18.31,18.26,18.28,73275.0,15.3457,15.3457,15.3038,15.3205,73275.0
2020-09-22 11:40:00,18.28,18.31,18.28,18.3,67971.0,15.3205,15.3457,15.3205,15.3373,67971.0
2020-09-22 11:50:00,18.3,18.32,18.3,18.31,27885.0,15.3373,15.354,15.3373,15.3457,27885.0
2020-09-22 12:00:00,18.31,18.34,18.31,18.34,44094.0,15.3457,15.3708,15.3457,15.3708,44094.0
2020-09-22 12:10:00,18.33,18.34,18.32,18.32,69483.0,15.3624,15.3708,15.354,15.354,69483.0
2020-09-22 12:20:00,18.32,18.33,18.31,18.32,56751.0,15.354,15.3624,15.3457,15.354,56751.0
2020-09-22 12:30:00,18.32,18.32,18.3,18.32,83694.0,15.354,15.354,15.3373,15.354,83694.0
2020-09-22 12:40:00,18.32,18.33,18.31,18.31,72888.0,15.354,15.3624,15.3457,15.3457,72888.0
2020-09-22 12:50:00,18.31,18.31,18.27,18.28,68874.0,15.3457,15.3457,15.3121,15.3205,68874.0
2020-09-22 13:00:00,18.28,18.29,18.27,18.29,34482.0,15.3205,15.3289,15.3121,15.3289,34482.0
2020-09-22 13:10:00,18.29,18.31,18.28,18.3,93270.0,15.3289,15.3457,15.3205,15.3373,93270.0
2020-09-22 13:20:00,18.31,18.34,18.31,18.34,64788.0,15.3457,15.3708,15.3457,15.3708,64788.0
2020-09-22 13:30:00,18.33,18.36,18.33,18.36,52014.0,15.3624,15.3876,15.3624,15.3876,52014.0
2020-09-22 13:40:00,18.35,18.38,18.35,18.38,67698.0,15.3792,15.4043,15.3792,15.4043,67698.0
2020-09-22 13:50:00,18.38,18.38,18.36,18.37,92451.0,15.4043,15.4043,15.3876,15.396,92451.0
2020-09-22 14:00:00,18.38,18.41,18.38,18.39,118176.0,15.4043,15.4295,15.4043,15.4127,118176.0
2020-09-22 14:10:00,18.38,18.39,18.38,18.39,75591.0,15.4043,15.4127,15.4043,15.4127,75591.0
2020-09-22 14:20:00,18.39,18.39,18.36,18.38,133782.0,15.4127,15.4127,15.3876,15.4043,133782.0
2020-09-22 14:30:00,18.38,18.39,18.37,18.39,86931.0,15.4043,15.4127,15.396,15.4127,86931.0
2020-09-22 14:40:00,18.38,18.4,18.38,18.38,59580.0,15.4043,15.4211,15.4043,15.4043,59580.0
2020-09-22 14:50:00,18.38,18.38,18.36,18.37,118065.0,15.4043,15.4043,15.3876,15.396,118065.0
2020-09-22 15:00:00,18.36,18.38,18.35,18.37,39996.0,15.3876,15.4043,15.3792,15.396,39996.0
2020-09-22 15:10:00,18.37,18.38,18.35,18.37,177729.0,15.396,15.4043,15.3792,15.396,177729.0
2020-09-22 15:20:00,18.38,18.41,18.37,18.4,142053.0,15.4043,15.4295,15.396,15.4211,142053.0
2020-09-22 15:30:00,18.4,18.4,18.37,18.39,333639.0,15.4211,15.4211,15.396,15.4127,333639.0
2020-09-22 15:40:00,18.39,18.42,18.39,18.42,217083.0,15.4127,15.4379,15.4127,15.4379,217083.0
2020-09-22 15:50:00,18.42,18.42,18.37,18.39,274830.0,15.4379,15.4379,15.396,15.4127,274830.0
2020-09-23 09:30:00,18.27,18.35,18.27,18.34,246417.0,15.4675,15.5352,15.4675,15.5267,246417.0
2020-09-23 09:40:00,18.35,18.36,18.29,18.36,73302.0,15.5352,15.5437,15.4844,15.5437,73302.0
2020-09-23 09:50:00,18.36,18.36,18.28,18.28,139809.0,15.5437,15.5437,15.4759,15.4759,139809.0
2020-09-23 10:00:00,18.28,18.29,18.25,18.25,53253.0,15.4759,15.4844,15.4505,15.4505,53253.0
2020-09-23 10:10:00,18.25,18.25,18.23,18.25,62007.0,15.4505,15.4505,15.4336,15.4505,62007.0
2020-09-23 10:20:00,18.25,18.27,18.23,18.24,46377.0,15.4505,15.4675,15.4336,15.4421,46377.0
2020-09-23 10:30:00,18.25,18.26,18.17,18.18,124011.0,15.4505,15.459,15.3828,15.3913,124011.0
2020-09-23 10:40:00,18.18,18.23,18.18,18.23,126645.0,15.3913,15.4336,15.3913,15.4336,126645.0
2020-09-23 10:50:00,18.24,18.25,18.21,18.23,83343.0,15.4421,15.4505,15.4167,15.4336,83343.0
2020-09-23 11:00:00,18.23,18.26,18.2,18.24,127065.0,15.4336,15.459,15.4082,15.4421,127065.0
2020-09-23 11:10:00,18.25,18.25,18.21,18.22,116508.0,15.4505,15.4505,15.4167,15.4251,116508.0
2020-09-23 11:20:00,18.22,18.23,18.18,18.19,31371.0,15.4251,15.4336,15.3913,15.3997,31371.0
2020-09-23 11:30:00,18.2,18.22,18.18,18.22,163134.0,15.4082,15.4251,15.3913,15.4251,163134.0
2020-09-23 11:40:00,18.22,18.23,18.18,18.18,32628.0,15.4251,15.4336,15.3913,15.3913,32628.0
2020-09-23 11:50:00,18.17,18.18,18.15,18.16,68943.0,15.3828,15.3913,15.3659,15.3743,68943.0
2020-09-23 12:00:00,18.15,18.18,18.14,18.17,36195.0,15.3659,15.3913,15.3574,15.3828,36195.0
2020-09-23 12:10:00,18.18,18.19,18.16,18.16,33942.0,15.3913,15.3997,15.3743,15.3743,33942.0
2020-09-23 12:20:00,18.16,18.17,18.14,18.17,91752.0,15.3743,15.3828,15.3574,15.3828,91752.0
2020-09-23 12:30:00,18.17,18.19,18.16,18.19,41529.0,15.3828,15.3997,15.3743,15.3997,41529.0
2020-09-23 12:40:00,18.2,18.21,18.18,18.18,30114.0,15.4082,15.4167,15.3913,15.3913,30114.0
2020-09-23 12:50:00,18.18,18.2,18.18,18.19,38409.0,15.3913,15.4082,15.3913,15.3997,38409.0
2020-09-23 13:00:00,18.2,18.2,18.17,18.17,48189.0,15.4082,15.4082,15.3828,15.3828,48189.0
2020-09-23 13:10:00,18.17,18.19,18.16,18.18,68310.0,15.3828,15.3997,15.3743,15.3913,68310.0
2020-09-23 13:20:00,18.18,18.19,18.15,18.16,58113.0,15.3913,15.3997,15.3659,15.3743,58113.0
2020-09-23 13:30:00,18.15,18.17,18.15,18.15,64923.0,15.3659,15.3828,15.3659,15.3659,64923.0
2020-09-23 13:40:00,18.15,18.15,18.13,18.13,39570.0,15.3659,15.3659,15.3489,15.3489,39570.0
2020-09-23 13:50:00,18.12,18.13,18.1,18.13,35919.0,15.3405,15.3489,15.3235,15.3489,35919.0
2020-09-23 14:00:00,18.11,18.11,18.08,18.09,159393.0,15.332,15.332,15.3066,15.3151,159393.0
2020-09-23 14:10:00,18.09,18.1,17.99,18.0,119049.0,15.3151,15.3235,15.2304,15.2389,119049.0
2020-09-23 14:20:00,18.01,18.02,17.99,18.0,107694.0,15.2474,15.2558,15.2304,15.2389,107694.0
2020-09-23 14:30:00,18.0,18.01,17.98,18.0,94182.0,15.2389,15.2474,15.222,15.2389,94182.0
2020-09-23 14:40:00,17.99,18.0,17.96,17.97,95292.0,15.2304,15.2389,15.205,15.2135,95292.0
2020-09-23 14:50:00,17.97,17.99,17.92,17.93,97050.0,15.2135,15.2304,15.1712,15.1796,97050.0
2020-09-23 15:00:00,17.93,17.94,17.87,17.9,234567.0,15.1796,15.1881,15.1288,15.1542,234567.0
2020-09-23 15:10:00,17.9,17.94,17.88,17.91,158979.0,15.1542,15.1881,15.1373,15.1627,158979.0
2020-09-23 15:20:00,17.9,17.93,17.87,17.93,115530.0,15.1542,15.1796,15.1288,15.1796,115530.0
2020-09-23 15:30:00,17.93,17.94,17.9,17.92,173556.0,15.1796,15.1881,15.1542,15.1712,173556.0
2020-09-23 15:40:00,17.91,17.93,17.87,17.88,232587.0,15.1627,15.1796,15.1288,15.1373,232587.0
2020-09-23 15:50:00,17.88,17.88,17.84,17.84,265731.0,15.1373,15.1373,15.1034,15.1034,265731.0
2020-09-24 09:30:00,17.82,17.83,17.66,17.66,389253.0,15.0865,15.095,14.951,14.951,389253.0
2020-09-24 09:40:00,17.67,17.79,17.65,17.79,250632.0,14.9595,15.0611,14.9426,15.0611,250632.0
2020-09-24 09:50:00,17.79,17.8,17.75,17.76,122187.0,15.0611,15.0696,15.0272,15.0357,122187.0
2020-09-24 10:00:00,17.77,17.89,17.77,17.87,211281.0,15.0442,15.1458,15.0442,15.1288,211281.0
2020-09-24 10:10:00,17.88,17.9,17.84,17.88,119079.0,15.1373,15.1542,15.1034,15.1373,119079.0
2020-09-24 10:20:00,17.87,17.88,17.81,17.82,123516.0,15.1288,15.1373,15.078,15.0865,123516.0
2020-09-24 10:30:00,17.82,17.82,17.76,17.76,128418.0,15.0865,15.0865,15.0357,15.0357,128418.0
2020-09-24 10:40:00,17.76,17.8,17.74,17.79,92394.0,15.0357,15.0696,15.0188,15.0611,92394.0
2020-09-24 10:50:00,17.78,17.81,17.76,17.81,64059.0,15.0526,15.078,15.0357,15.078,64059.0
2020-09-24 11:00:00,17.81,17.82,17.77,17.78,119259.0,15.078,15.0865,15.0442,15.0526,119259.0
2020-09-24 11:10:00,17.78,17.79,17.74,17.75,39033.0,15.0526,15.0611,15.0188,15.0272,39033.0
2020-09-24 11:20:00,17.74,17.81,17.74,17.78,69450.0,15.0188,15.078,15.0188,15.0526,69450.0
2020-09-24 11:30:00,17.78,17.83,17.77,17.83,85545.0,15.0526,15.095,15.0442,15.095,85545.0
2020-09-24 11:40:00,17.83,17.86,17.83,17.83,64605.0,15.095,15.1204,15.095,15.095,64605.0
2020-09-24 11:50:00,17.84,17.9,17.84,17.9,57192.0,15.1034,15.1542,15.1034,15.1542,57192.0
2020-09-24 12:00:00,17.9,17.93,17.9,17.93,124125.0,15.1542,15.1796,15.1542,15.1796,124125.0
2020-09-24 12:10:00,17.93,17.94,17.91,17.93,131853.0,15.1796,15.1881,15.1627,15.1796,131853.0
2020-09-24 12:20:00,17.93,17.96,17.93,17.94,153489.0,15.1796,15.205,15.1796,15.1881,153489.0
2020-09-24 12:30:00,17.93,17.93,17.87,17.88,66135.0,15.1796,15.1796,15.1288,15.1373,66135.0
2020-09-24 12:40:00,17.88,17.91,17.88,17.9,46674.0,15.1373,15.1627,15.1373,15.1542,46674.0
2020-09-24 12:50:00,17.91,17.96,17.9,17.96,52311.0,15.1627,15.205,15.1542,15.205,52311.0
2020-09-24 13:00:00,17.96,18.0,17.96,18.0,54660.0,15.205,15.2389,15.205,15.2389,54660.0
2020-09-24 13:10:00,17.99,18.06,17.99,18.04,104526.0,15.2304,15.2897,15.2304,15.2727,104526.0
2020-09-24 13:20:00,18.04,18.08,18.04,18.07,63024.0,15.2727,15.3066,15.2727,15.2981,63024.0
2020-09-24 13:30:00,18.07,18.1,18.06,18.08,125154.0,15.2981,15.3235,15.2897,15.3066,125154.0
2020-09-24 13:40:00,18.08,18.09,18.06,18.06,64020.0,15.3066,15.3151,15.2897,15.2897,64020.0
2020-09-24 13:50:00,18.06,18.09,18.03,18.04,70788.0,15.2897,15.3151,15.2643,15.2727,70788.0
2020-09-24 14:00:00,18.04,18.05,18.0,18.03,205179.0,15.2727,15.2812,15.2389,15.2643,205179.0
2020-09-24 14:10:00,18.03,18.03,17.97,17.97,52485.0,15.2643,15.2643,15.2135,15.2135,52485.0
2020-09-24 14:20:00,17.97,17.98,17.95,17.96,45879.0,15.2135,15.222,15.1966,15.205,45879.0
2020-09-24 14:30:00,17.96,17.99,17.95,17.97,44325.0,15.205,15.2304,15.1966,15.2135,44325.0
2020-09-24 14:40:00,17.97,18.0,17.92,17.92,57186.0,15.2135,15.2389,15.1712,15.1712,57186.0
2020-09-24 14:50:00,17.93,17.93,17.86,17.86,77451.0,15.1796,15.1796,15.1204,15.1204,77451.0
2020-09-24 15:00:00,17.87,17.89,17.86,17.87,108840.0,15.1288,15.1458,15.1204,15.1288,108840.0
2020-09-24 15:10:00,17.86,17.91,17.85,17.87,143016.0,15.1204,15.1627,15.1119,15.1288,143016.0
2020-09-24 15:20:00,17.86,17.86,17.81,17.83,204063.0,15.1204,15.1204,15.078,15.095,204063.0
2020-09-24 15:30:00,17.83,17.87,17.81,17.87,185556.0,15.095,15.1288,15.078,15.1288,185556.0
2020-09-24 15:40:00,17.87,17.92,17.87,17.87,325053.0,15.1288,15.1712,15.1288,15.1288,325053.0
2020-09-24 15:50:00,17.87,17.91,17.86,17.9,144267.0,15.1288,15.1627,15.1204,15.1542,144267.0
2020-09-25 09:30:00,17.81,17.87,17.78,17.84,181971.0,15.078,15.1288,15.0526,15.1034,181971.0
2020-09-25 09:40:00,17.83,17.91,17.83,17.86,178392.0,15.095,15.1627,15.095,15.1204,178392.0
2020-09-25 09:50:00,17.86,17.9,17.83,17.89,114144.0,15.1204,15.1542,15.095,15.1458,114144.0
2020-09-25 10:00:00,17.88,17.92,17.88,17.89,99927.0,15.1373,15.1712,15.1373,15.1458,99927.0
2020-09-25 10:10:00,17.89,17.89,17.8,17.86,188187.0,15.1458,15.1458,15.0696,15.1204,188187.0
2020-09-25 10:20:00,17.86,17.91,17.86,17.9,106986.0,15.1204,15.1627,15.1204,15.1542,106986.0
2020-09-25 10:30:00,17.9,17.94,17.86,17.94,148260.0,15.1542,15.1881,15.1204,15.1881,148260.0
2020-09-25 10:40:00,17.94,17.97,17.92,17.92,103419.0,15.1881,15.2135,15.1712,15.1712,103419.0
2020-09-25 10:50:00,17.92,17.96,17.91,17.93,364443.0,15.1712,15.205,15.1627,15.1796,364443.0
2020-09-25 11:00:00,17.93,17.93,17.89,17.9,71067.0,15.1796,15.1796,15.1458,15.1542,71067.0
2020-09-25 11:10:00,17.89,17.96,17.89,17.95,83619.0,15.1458,15.205,15.1458,15.1966,83619.0
2020-09-25 11:20:00,17.95,17.96,17.94,17.95,95127.0,15.1966,15.205,15.1881,15.1966,95127.0
2020-09-25 11:30:00,17.95,17.98,17.95,17.96,45210.0,15.1966,15.222,15.1966,15.205,45210.0
2020-09-25 11:40:00,17.97,17.97,17.9,17.9,57096.0,15.2135,15.2135,15.1542,15.1542,57096.0
2020-09-25 11:50:00,17.91,17.92,17.9,17.9,37284.0,15.1627,15.1712,15.1542,15.1542,37284.0
2020-09-25 12:00:00,17.9,17.96,17.9,17.95,178365.0,15.1542,15.205,15.1542,15.1966,178365.0
2020-09-25 12:10:00,17.96,17.97,17.94,17.95,104259.0,15.205,15.2135,15.1881,15.1966,104259.0
2020-09-25 12:20:00,17.95,17.95,17.92,17.94,96942.0,15.1966,15.1966,15.1712,15.1881,96942.0
2020-09-25 12:30:00,17.94,17.97,17.92,17.97,62784.0,15.1881,15.2135,15.1712,15.2135,62784.0
2020-09-25 12:40:00,17.97,17.98,17.96,17.96,55971.0,15.2135,15.222,15.205,15.205,55971.0
2020-09-25 12:50:00,17.97,17.99,17.96,17.98,86835.0,15.2135,15.2304,15.205,15.222,86835.0
2020-09-25 13:00:00,17.98,18.01,17.97,18.0,109071.0,15.222,15.2474,15.2135,15.2389,109071.0
2020-09-25 13:10:00,18.0,18.02,18.0,18.01,47442.0,15.2389,15.2558,15.2389,15.2474,47442.0
2020-09-25 13:20:00,18.01,18.03,18.01,18.01,46686.0,15.2474,15.2643,15.2474,15.2474,46686.0
2020-09-25 13:30:00,18.02,18.03,18.01,18.01,89361.0,15.2558,15.2643,15.2474,15.2474,89361.0
2020-09-25 13:40:00,18.01,18.05,18.01,18.03,65100.0,15.2474,15.2812,15.2474,15.2643,65100.0
2020-09-25 13:50:00,18.03,18.04,18.03,18.03,28833.0,15.2643,15.2727,15.2643,15.2643,28833.0
2020-09-25 14:00:00,18.03,18.06,18.03,18.05,35502.0,15.2643,15.2897,15.2643,15.2812,35502.0
2020-09-25 14:10:00,18.05,18.05,18.02,18.05,69648.0,15.2812,15.2812,15.2558,15.2812,69648.0
2020-09-25 14:20:00,18.05,18.06,18.04,18.06,86286.0,15.2812,15.2897,15.2727,15.2897,86286.0
2020-09-25 14:30:00,18.05,18.06,18.04,18.04,76140.0,15.2812,15.2897,15.2727,15.2727,76140.0
2020-09-25 14:40:00,18.04,18.05,18.03,18.04,83949.0,15.2727,15.2812,15.2643,15.2727,83949.0
2020-09-25 14:50:00,18.04,18.07,18.03,18.07,103821.0,15.2727,15.2981,15.2643,15.2981,103821.0
2020-09-25 15:00:00,18.07,18.12,18.07,18.12,44619.0,15.2981,15.3405,15.2981,15.3405,44619.0
2020-09-25 15:10:00,18.12,18.15,18.1,18.15,67380.0,15.3405,15.3659,15.3235,15.3659,67380.0
2020-09-25 15:20:00,18.14,18.15,18.13,18.14,141225.0,15.3574,15.3659,15.3489,15.3574,141225.0
2020-09-25 15:30:00,18.14,18.14,18.07,18.08,111708.0,15.3574,15.3574,15.2981,15.3066,111708.0
2020-09-25 15:40:00,18.07,18.1,18.06,18.1,122013.0,15.2981,15.3235,15.2897,15.3235,122013.0
2020-09-25 15:50:00,18.1,18.11,18.07,18.1,136995.0,15.3235,15.332,15.2981,15.3235,136995.0
2020-09-28 09:30:00,18.33,18.44,18.33,18.37,489840.0,15.5183,15.6114,15.5183,15.5521,489840.0
2020-09-28 09:40:00,18.37,18.42,18.34,18.4,196257.0,15.5521,15.5945,15.5267,15.5775,196257.0
2020-09-28 09:50:00,18.39,18.41,18.35,18.41,124377.0,15.5691,15.586,15.5352,15.586,124377.0
2020-09-28 10:00:00,18.41,18.41,18.37,18.38,106347.0,15.586,15.586,15.5521,15.5606,106347.0
2020-09-28 10:10:00,18.38,18.45,18.38,18.44,93126.0,15.5606,15.6199,15.5606,15.6114,93126.0
2020-09-28 10:20:00,18.44,18.52,18.44,18.49,122181.0,15.6114,15.6791,15.6114,15.6537,122181.0
2020-09-28 10:30:00,18.49,18.53,18.49,18.49,102150.0,15.6537,15.6876,15.6537,15.6537,102150.0
2020-09-28 10:40:00,18.49,18.53,18.47,18.47,97008.0,15.6537,15.6876,15.6368,15.6368,97008.0
2020-09-28 10:50:00,18.47,18.49,18.46,18.48,59916.0,15.6368,15.6537,15.6283,15.6453,59916.0
2020-09-28 11:00:00,18.5,18.5,18.48,18.48,58821.0,15.6622,15.6622,15.6453,15.6453,58821.0
2020-09-28 11:10:00,18.48,18.5,18.47,18.5,69165.0,15.6453,15.6622,15.6368,15.6622,69165.0
2020-09-28 11:20:00,18.5,18.5,18.47,18.49,129468.0,15.6622,15.6622,15.6368,15.6537,129468.0
2020-09-28 11:30:00,18.48,18.52,18.48,18.52,166212.0,15.6453,15.6791,15.6453,15.6791,166212.0
2020-09-28 11:40:00,18.52,18.53,18.5,18.52,88758.0,15.6791,15.6876,15.6622,15.6791,88758.0
2020-09-28 11:50:00,18.52,18.52,18.5,18.51,71334.0,15.6791,15.6791,15.6622,15.6707,71334.0
2020-09-28 12:00:00,18.51,18.53,18.5,18.52,72807.0,15.6707,15.6876,15.6622,15.6791,72807.0
2020-09-28 12:10:00,18.53,18.53,18.51,18.51,47106.0,15.6876,15.6876,15.6707,15.6707,47106.0
2020-09-28 12:20:00,18.52,18.53,18.51,18.52,54282.0,15.6791,15.6876,15.6707,15.6791,54282.0
2020-09-28 12:30:00,18.53,18.53,18.51,18.52,131199.0,15.6876,15.6876,15.6707,15.6791,131199.0
2020-09-28 12:40:00,18.52,18.55,18.52,18.55,156744.0,15.6791,15.7045,15.6791,15.7045,156744.0
2020-09-28 12:50:00,18.55,18.56,18.54,18.54,57531.0,15.7045,15.713,15.6961,15.6961,57531.0
2020-09-28 13:00:00,18.54,18.54,18.52,18.52,73404.0,15.6961,15.6961,15.6791,15.6791,73404.0
2020-09-28 13:10:00,18.53,18.55,18.53,18.53,19959.0,15.6876,15.7045,15.6876,15.6876,19959.0
2020-09-28 13:20:00,18.53,18.54,18.51,18.51,111798.0,15.6876,15.6961,15.6707,15.6707,111798.0
2020-09-28 13:30:00,18.52,18.53,18.52,18.53,67065.0,15.6791,15.6876,15.6791,15.6876,67065.0
2020-09-28 13:40:00,18.53,18.53,18.51,18.52,51738.0,15.6876,15.6876,15.6707,15.6791,51738.0
2020-09-28 13:50:00,18.52,18.53,18.51,18.52,71646.0,15.6791,15.6876,15.6707,15.6791,71646.0
2020-09-28 14:00:00,18.52,18.52,18.5,18.52,241686.0,15.6791,15.6791,15.6622,15.6791,241686.0
2020-09-28 14:10:00,18.52,18.54,18.52,18.54,51711.0,15.6791,15.6961,15.6791,15.6961,51711.0
2020-09-28 14:20:00,18.54,18.54,18.51,18.52,247383.0,15.6961,15.6961,15.6707,15.6791,247383.0
2020-09-28 14:30:00,18.53,18.54,18.52,18.54,68478.0,15.6876,15.6961,15.6791,15.6961,68478.0
2020-09-28 14:40:00,18.54,18.55,18.54,18.54,37782.0,15.6961,15.7045,15.6961,15.6961,37782.0
2020-09-28 14:50:00,18.55,18.55,18.53,18.54,36651.0,15.7045,15.7045,15.6876,15.6961,36651.0
2020-09-28 15:00:00,18.54,18.54,18.5,18.51,46902.0,15.6961,15.6961,15.6622,15.6707,46902.0
2020-09-28 15:10:00,18.51,18.53,18.5,18.5,94995.0,15.6707,15.6876,15.6622,15.6622,94995.0
2020-09-28 15:20:00,18.51,18.52,18.5,18.52,64566.0,15.6707,15.6791,15.6622,15.6791,64566.0
2020-09-28 15:30:00,18.52,18.52,18.47,18.48,132882.0,15.6791,15.6791,15.6368,15.6453,132882.0
2020-09-28 15:40:00,18.48,18.51,18.47,18.47,159249.0,15.6453,15.6707,15.6368,15.6368,159249.0
2020-09-28 15:50:00,18.47,18.48,18.45,18.46,245556.0,15.6368,15.6453,15.6199,15.6283,245556.0
2020-09-29 09:30:00,18.49,18.49,18.42,18.42,229101.0,15.6537,15.6537,15.5945,15.5945,229101.0
2020-09-29 09:40:00,18.43,18.46,18.39,18.45,105822.0,15.6029,15.6283,15.5691,15.6199,105822.0
2020-09-29 09:50:00,18.44,18.44,18.39,18.41,98742.0,15.6114,15.6114,15.5691,15.586,98742.0
2020-09-29 10:00:00,18.41,18.46,18.4,18.43,110016.0,15.586,15.6283,15.5775,15.6029,110016.0
2020-09-29 10:10:00,18.44,18.48,18.44,18.47,193206.0,15.6114,15.6453,15.6114,15.6368,193206.0
2020-09-29 10:20:00,18.47,18.5,18.46,18.48,763950.0,15.6368,15.6622,15.6283,15.6453,763950.0
2020-09-29 10:30:00,18.47,18.47,18.4,18.4,779037.0,15.6368,15.6368,15.5775,15.5775,779037.0
2020-09-29 10:40:00,18.4,18.41,18.36,18.37,548772.0,15.5775,15.586,15.5437,15.5521,548772.0
2020-09-29 10:50:00,18.37,18.39,18.35,18.35,456507.0,15.5521,15.5691,15.5352,15.5352,456507.0
2020-09-29 11:00:00,18.35,18.36,18.31,18.31,150165.0,15.5352,15.5437,15.5013,15.5013,150165.0
2020-09-29 11:10:00,18.31,18.33,18.3,18.32,89514.0,15.5013,15.5183,15.4929,15.5098,89514.0
2020-09-29 11:20:00,18.32,18.34,18.31,18.32,78303.0,15.5098,15.5267,15.5013,15.5098,78303.0
2020-09-29 11:30:00,18.31,18.34,18.31,18.33,63603.0,15.5013,15.5267,15.5013,15.5183,63603.0
2020-09-29 11:40:00,18.33,18.33,18.24,18.25,106566.0,15.5183,15.5183,15.4421,15.4505,106566.0
2020-09-29 11:50:00,18.25,18.27,18.24,18.25,79431.0,15.4505,15.4675,15.4421,15.4505,79431.0
2020-09-29 12:00:00,18.25,18.26,18.22,18.25,125064.0,15.4505,15.459,15.4251,15.4505,125064.0
2020-09-29 12:10:00,18.25,18.27,18.25,18.26,150228.0,15.4505,15.4675,15.4505,15.459,150228.0
2020-09-29 12:20:00,18.26,18.28,18.25,18.28,133347.0,15.459,15.4759,15.4505,15.4759,133347.0
2020-09-29 12:30:00,18.27,18.29,18.27,18.28,128796.0,15.4675,15.4844,15.4675,15.4759,128796.0
2020-09-29 12:40:00,18.28,18.28,18.26,18.28,74007.0,15.4759,15.4759,15.459,15.4759,74007.0
2020-09-29 12:50:00,18.28,18.3,18.28,18.29,39342.0,15.4759,15.4929,15.4759,15.4844,39342.0
2020-09-29 13:00:00,18.29,18.29,18.25,18.25,90732.0,15.4844,15.4844,15.4505,15.4505,90732.0
2020-09-29 13:10:00,18.25,18.28,18.25,18.28,99411.0,15.4505,15.4759,15.4505,15.4759,99411.0
2020-09-29 13:20:00,18.28,18.31,18.28,18.31,65328.0,15.4759,15.5013,15.4759,15.5013,65328.0
2020-09-29 13:30:00,18.31,18.32,18.31,18.31,38991.0,15.5013,15.5098,15.5013,15.5013,38991.0
2020-09-29 13:40:00,18.31,18.33,18.31,18.32,23238.0,15.5013,15.5183,15.5013,15.5098,23238.0
2020-09-29 13:50:00,18.33,18.37,18.33,18.36,67224.0,15.5183,15.5521,15.5183,15.5437,67224.0
2020-09-29 14:00:00,18.36,18.36,18.34,18.34,33201.0,15.5437,15.5437,15.5267,15.5267,33201.0
2020-09-29 14:10:00,18.34,18.37,18.34,18.37,36282.0,15.5267,15.5521,15.5267,15.5521,36282.0
2020-09-29 14:20:00,18.37,18.39,18.36,18.39,56526.0,15.5521,15.5691,15.5437,15.5691,56526.0
2020-09-29 14:30:00,18.38,18.4,18.38,18.38,54639.0,15.5606,15.5775,15.5606,15.5606,54639.0
2020-09-29 14:40:00,18.38,18.39,18.37,18.37,56979.0,15.5606,15.5691,15.5521,15.5521,56979.0
2020-09-29 14:50:00,18.37,18.37,18.35,18.36,79509.0,15.5521,15.5521,15.5352,15.5437,79509.0
2020-09-29 15:00:00,18.36,18.37,18.36,18.36,67485.0,15.5437,15.5521,15.5437,15.5437,67485.0
2020-09-29 15:10:00,18.37,18.39,18.36,18.39,52695.0,15.5521,15.5691,15.5437,15.5691,52695.0
2020-09-29 15:20:00,18.39,18.39,18.36,18.37,47862.0,15.5691,15.5691,15.5437,15.5521,47862.0
2020-09-29 15:30:00,18.37,18.38,18.35,18.35,101475.0,15.5521,15.5606,15.5352,15.5352,101475.0
2020-09-29 15:40:00,18.35,18.37,18.35,18.36,126543.0,15.5352,15.5521,15.5352,15.5437,126543.0
2020-09-29 15:50:00,18.36,18.36,18.31,18.31,213705.0,15.5437,15.5437,15.5013,15.5013,213705.0
2020-09-30 09:30:00,18.37,18.47,18.36,18.46,166377.0,15.5521,15.6368,15.5437,15.6283,166377.0
2020-09-30 09:40:00,18.46,18.5,18.44,18.47,132627.0,15.6283,15.6622,15.6114,15.6368,132627.0
2020-09-30 09:50:00,18.47,18.49,18.44,18.47,103044.0,15.6368,15.6537,15.6114,15.6368,103044.0
2020-09-30 10:00:00,18.47,18.57,18.46,18.53,147927.0,15.6368,15.7214,15.6283,15.6876,147927.0
2020-09-30 10:10:00,18.54,18.55,18.51,18.52,104121.0,15.6961,15.7045,15.6707,15.6791,104121.0
2020-09-30 10:20:00,18.52,18.53,18.49,18.5,90360.0,15.6791,15.6876,15.6537,15.6622,90360.0
2020-09-30 10:30:00,18.51,18.53,18.49,18.53,47031.0,15.6707,15.6876,15.6537,15.6876,47031.0
2020-09-30 10:40:00,18.54,18.56,18.52,18.54,71541.0,15.6961,15.713,15.6791,15.6961,71541.0
2020-09-30 10:50:00,18.54,18.55,18.53,18.53,58887.0,15.6961,15.7045,15.6876,15.6876,58887.0
2020-09-30 11:00:00,18.52,18.52,18.49,18.5,50811.0,15.6791,15.6791,15.6537,15.6622,50811.0
2020-09-30 11:10:00,18.5,18.52,18.49,18.52,48651.0,15.6622,15.6791,15.6537,15.6791,48651.0
2020-09-30 11:20:00,18.52,18.55,18.51,18.51,50553.0,15.6791,15.7045,15.6707,15.6707,50553.0
2020-09-30 11:30:00,18.51,18.52,18.46,18.47,64830.0,15.6707,15.6791,15.6283,15.6368,64830.0
2020-09-30 11:40:00,18.47,18.47,18.45,18.47,349791.0,15.6368,15.6368,15.6199,15.6368,349791.0
2020-09-30 11:50:00,18.47,18.48,18.46,18.48,56517.0,15.6368,15.6453,15.6283,15.6453,56517.0
2020-09-30 12:00:00,18.48,18.5,18.48,18.49,49167.0,15.6453,15.6622,15.6453,15.6537,49167.0
2020-09-30 12:10:00,18.49,18.52,18.49,18.52,29076.0,15.6537,15.6791,15.6537,15.6791,29076.0
2020-09-30 12:20:00,18.52,18.55,18.51,18.54,114906.0,15.6791,15.7045,15.6707,15.6961,114906.0
2020-09-30 12:30:00,18.55,18.55,18.53,18.55,115680.0,15.7045,15.7045,15.6876,15.7045,115680.0
2020-09-30 12:40:00,18.55,18.55,18.54,18.55,33453.0,15.7045,15.7045,15.6961,15.7045,33453.0
2020-09-30 12:50:00,18.55,18.57,18.54,18.56,28068.0,15.7045,15.7214,15.6961,15.713,28068.0
2020-09-30 13:00:00,18.56,18.56,18.52,18.53,98424.0,15.713,15.713,15.6791,15.6876,98424.0
2020-09-30 13:10:00,18.53,18.55,18.53,18.53,38091.0,15.6876,15.7045,15.6876,15.6876,38091.0
2020-09-30 13:20:00,18.54,18.55,18.53,18.54,53883.0,15.6961,15.7045,15.6876,15.6961,53883.0
2020-09-30 13:30:00,18.54,18.57,18.54,18.56,83280.0,15.6961,15.7214,15.6961,15.713,83280.0
2020-09-30 13:40:00,18.56,18.57,18.55,18.55,50013.0,15.713,15.7214,15.7045,15.7045,50013.0
2020-09-30 13:50:00,18.55,18.56,18.54,18.55,67386.0,15.7045,15.713,15.6961,15.7045,67386.0
2020-09-30 14:00:00,18.55,18.59,18.55,18.59,84306.0,15.7045,15.7384,15.7045,15.7384,84306.0
2020-09-30 14:10:00,18.59,18.6,18.58,18.58,56499.0,15.7384,15.7468,15.7299,15.7299,56499.0
2020-09-30 14:20:00,18.59,18.61,18.44,18.48,168894.0,15.7384,15.7553,15.6114,15.6453,168894.0
2020-09-30 14:30:00,18.48,18.48,18.45,18.46,167322.0,15.6453,15.6453,15.6199,15.6283,167322.0
2020-09-30 14:40:00,18.44,18.45,18.37,18.37,89640.0,15.6114,15.6199,15.5521,15.5521,89640.0
2020-09-30 14:50:00,18.37,18.46,18.37,18.46,346032.0,15.5521,15.6283,15.5521,15.6283,346032.0
2020-09-30 15:00:00,18.45,18.47,18.42,18.45,135219.0,15.6199,15.6368,15.5945,15.6199,135219.0
2020-09-30 15:10:00,18.45,18.45,18.32,18.33,172998.0,15.6199,15.6199,15.5098,15.5183,172998.0
2020-09-30 15:20:00,18.34,18.38,18.3,18.37,141831.0,15.5267,15.5606,15.4929,15.5521,141831.0
2020-09-30 15:30:00,18.36,18.39,18.35,18.38,84051.0,15.5437,15.5691,15.5352,15.5606,84051.0
2020-09-30 15:40:00,18.38,18.45,18.37,18.45,215211.0,15.5606,15.6199,15.5521,15.6199,215211.0
2020-09-30 15:50:00,18.45,18.5,18.42,18.42,328257.0,15.6199,15.6622,15.5945,15.5945,328257.0
2020-10-01 09:30:00,18.53,18.59,18.51,18.53,238761.0,15.6876,15.7384,15.6707,15.6876,238761.0
2020-10-01 09:40:00,18.54,18.58,18.51,18.54,243195.0,15.6961,15.7299,15.6707,15.6961,243195.0
2020-10-01 09:50:00,18.54,18.54,18.43,18.43,93000.0,15.6961,15.6961,15.6029,15.6029,93000.0
2020-10-01 10:00:00,18.43,18.44,18.37,18.38,97887.0,15.6029,15.6114,15.5521,15.5606,97887.0
2020-10-01 10:10:00,18.38,18.41,18.35,18.39,105108.0,15.5606,15.586,15.5352,15.5691,105108.0
2020-10-01 10:20:00,18.38,18.41,18.35,18.38,114711.0,15.5606,15.586,15.5352,15.5606,114711.0
2020-10-01 10:30:00,18.39,18.45,18.37,18.45,63987.0,15.5691,15.6199,15.5521,15.6199,63987.0
2020-10-01 10:40:00,18.44,18.48,18.41,18.42,74166.0,15.6114,15.6453,15.586,15.5945,74166.0
2020-10-01 10:50:00,18.42,18.42,18.38,18.41,115734.0,15.5945,15.5945,15.5606,15.586,115734.0
2020-10-01 11:00:00,18.42,18.44,18.38,18.41,58788.0,15.5945,15.6114,15.5606,15.586,58788.0
2020-10-01 11:10:00,18.4,18.45,18.38,18.42,90153.0,15.5775,15.6199,15.5606,15.5945,90153.0
2020-10-01 11:20:00,18.42,18.46,18.42,18.45,73620.0,15.5945,15.6283,15.5945,15.6199,73620.0
2020-10-01 11:30:00,18.45,18.46,18.42,18.42,171201.0,15.6199,15.6283,15.5945,15.5945,171201.0
2020-10-01 11:40:00,18.42,18.44,18.41,18.41,120936.0,15.5945,15.6114,15.586,15.586,120936.0
2020-10-01 11:50:00,18.41,18.45,18.41,18.44,48096.0,15.586,15.6199,15.586,15.6114,48096.0
2020-10-01 12:00:00,18.44,18.44,18.41,18.42,60717.0,15.6114,15.6114,15.586,15.5945,60717.0
2020-10-01 12:10:00,18.43,18.43,18.4,18.42,124428.0,15.6029,15.6029,15.5775,15.5945,124428.0
2020-10-01 12:20:00,18.42,18.46,18.42,18.46,97662.0,15.5945,15.6283,15.5945,15.6283,97662.0
2020-10-01 12:30:00,18.46,18.46,18.43,18.45,137613.0,15.6283,15.6283,15.6029,15.6199,137613.0
2020-10-01 12:40:00,18.45,18.47,18.45,18.45,106032.0,15.6199,15.6368,15.6199,15.6199,106032.0
2020-10-01 12:50:00,18.45,18.45,18.44,18.44,43188.0,15.6199,15.6199,15.6114,15.6114,43188.0
2020-10-01 13:00:00,18.44,18.47,18.44,18.47,64842.0,15.6114,15.6368,15.6114,15.6368,64842.0
2020-10-01 13:10:00,18.47,18.47,18.44,18.44,50877.0,15.6368,15.6368,15.6114,15.6114,50877.0
2020-10-01 13:20:00,18.44,18.45,18.41,18.41,72375.0,15.6114,15.6199,15.586,15.586,72375.0
2020-10-01 13:30:00,18.42,18.44,18.41,18.43,55104.0,15.5945,15.6114,15.586,15.6029,55104.0
2020-10-01 13:40:00,18.43,18.43,18.4,18.41,48474.0,15.6029,15.6029,15.5775,15.586,48474.0
2020-10-01 13:50:00,18.4,18.42,18.36,18.37,110133.0,15.5775,15.5945,15.5437,15.5521,110133.0
2020-10-01 14:00:00,18.37,18.4,18.3,18.31,243930.0,15.5521,15.5775,15.4929,15.5013,243930.0
2020-10-01 14:10:00,18.31,18.32,18.29,18.31,70734.0,15.5013,15.5098,15.4844,15.5013,70734.0
2020-10-01 14:20:00,18.31,18.37,18.3,18.37,73506.0,15.5013,15.5521,15.4929,15.5521,73506.0
2020-10-01 14:30:00,18.37,18.39,18.37,18.38,70074.0,15.5521,15.5691,15.5521,15.5606,70074.0
2020-10-01 14:40:00,18.38,18.39,18.36,18.37,69735.0,15.5606,15.5691,15.5437,15.5521,69735.0
2020-10-01 14:50:00,18.37,18.4,18.37,18.38,45516.0,15.5521,15.5775,15.5521,15.5606,45516.0
2020-10-01 15:00:00,18.38,18.41,18.38,18.38,80193.0,15.5606,15.586,15.5606,15.5606,80193.0
2020-10-01 15:10:00,18.39,18.4,18.36,18.37,43908.0,15.5691,15.5775,15.5437,15.5521,43908.0
2020-10-01 15:20:00,18.36,18.36,18.33,18.34,80136.0,15.5437,15.5437,15.5183,15.5267,80136.0
2020-10-01 15:30:00,18.33,18.37,18.33,18.35,207159.0,15.5183,15.5521,15.5183,15.5352,207159.0
2020-10-01 15:40:00,18.36,18.36,18.33,18.36,229152.0,15.5437,15.5437,15.5183,15.5437,229152.0
2020-10-01 15:50:00,18.36,18.42,18.36,18.42,102774.0,15.5437,15.5945,15.5437,15.5945,102774.0
2020-10-02 09:30:00,18.15,18.34,18.12,18.34,401493.0,15.3659,15.5267,15.3405,15.5267,401493.0
2020-10-02 09:40:00,18.33,18.34,18.29,18.33,195969.0,15.5183,15.5267,15.4844,15.5183,195969.0
2020-10-02 09:50:00,18.33,18.33,18.27,18.31,195906.0,15.5183,15.5183,15.4675,15.5013,195906.0
2020-10-02 10:00:00,18.32,18.41,18.31,18.4,128427.0,15.5098,15.586,15.5013,15.5775,128427.0
2020-10-02 10:10:00,18.4,18.41,18.35,18.35,56088.0,15.5775,15.586,15.5352,15.5352,56088.0
2020-10-02 10:20:00,18.35,18.38,18.32,18.37,313830.0,15.5352,15.5606,15.5098,15.5521,313830.0
2020-10-02 10:30:00,18.37,18.38,18.33,18.33,154248.0,15.5521,15.5606,15.5183,15.5183,154248.0
2020-10-02 10:40:00,18.34,18.36,18.32,18.35,64146.0,15.5267,15.5437,15.5098,15.5352,64146.0
2020-10-02 10:50:00,18.35,18.38,18.34,18.35,80595.0,15.5352,15.5606,15.5267,15.5352,80595.0
2020-10-02 11:00:00,18.35,18.4,18.34,18.38,65592.0,15.5352,15.5775,15.5267,15.5606,65592.0
2020-10-02 11:10:00,18.38,18.44,18.38,18.43,59370.0,15.5606,15.6114,15.5606,15.6029,59370.0
2020-10-02 11:20:00,18.43,18.46,18.43,18.45,63081.0,15.6029,15.6283,15.6029,15.6199,63081.0
2020-10-02 11:30:00,18.45,18.45,18.42,18.42,57378.0,15.6199,15.6199,15.5945,15.5945,57378.0
2020-10-02 11:40:00,18.41,18.44,18.41,18.44,113715.0,15.586,15.6114,15.586,15.6114,113715.0
2020-10-02 11:50:00,18.44,18.44,18.37,18.37,97857.0,15.6114,15.6114,15.5521,15.5521,97857.0
2020-10-02 12:00:00,18.37,18.46,18.37,18.46,252507.0,15.5521,15.6283,15.5521,15.6283,252507.0
2020-10-02 12:10:00,18.47,18.56,18.45,18.55,156321.0,15.6368,15.713,15.6199,15.7045,156321.0
2020-10-02 12:20:00,18.57,18.59,18.52,18.53,80916.0,15.7214,15.7384,15.6791,15.6876,80916.0
2020-10-02 12:30:00,18.53,18.59,18.53,18.58,71712.0,15.6876,15.7384,15.6876,15.7299,71712.0
2020-10-02 12:40:00,18.58,18.6,18.57,18.57,104658.0,15.7299,15.7468,15.7214,15.7214,104658.0
2020-10-02 12:50:00,18.58,18.6,18.56,18.59,66315.0,15.7299,15.7468,15.713,15.7384,66315.0
2020-10-02 13:00:00,18.59,18.61,18.57,18.58,45018.0,15.7384,15.7553,15.7214,15.7299,45018.0
2020-10-02 13:10:00,18.58,18.61,18.57,18.59,48930.0,15.7299,15.7553,15.7214,15.7384,48930.0
2020-10-02 13:20:00,18.58,18.61,18.57,18.59,106719.0,15.7299,15.7553,15.7214,15.7384,106719.0
2020-10-02 13:30:00,18.6,18.6,18.55,18.57,771483.0,15.7468,15.7468,15.7045,15.7214,771483.0
2020-10-02 13:40:00,18.57,18.57,18.48,18.49,362808.0,15.7214,15.7214,15.6453,15.6537,362808.0
2020-10-02 13:50:00,18.49,18.5,18.47,18.5,60396.0,15.6537,15.6622,15.6368,15.6622,60396.0
2020-10-02 14:00:00,18.5,18.56,18.5,18.55,51396.0,15.6622,15.713,15.6622,15.7045,51396.0
2020-10-02 14:10:00,18.55,18.57,18.55,18.57,244866.0,15.7045,15.7214,15.7045,15.7214,244866.0
2020-10-02 14:20:00,18.57,18.59,18.57,18.57,52497.0,15.7214,15.7384,15.7214,15.7214,52497.0
2020-10-02 14:30:00,18.57,18.59,18.56,18.58,107043.0,15.7214,15.7384,15.713,15.7299,107043.0
2020-10-02 14:40:00,18.58,18.6,18.57,18.58,78279.0,15.7299,15.7468,15.7214,15.7299,78279.0
2020-10-02 14:50:00,18.57,18.59,18.55,18.57,97569.0,15.7214,15.7384,15.7045,15.7214,97569.0
2020-10-02 15:00:00,18.57,18.57,18.53,18.55,87615.0,15.7214,15.7214,15.6876,15.7045,87615.0
2020-10-02 15:10:00,18.56,18.59,18.52,18.56,301245.0,15.713,15.7384,15.6791,15.713,301245.0
2020-10-02 15:20:00,18.55,18.58,18.55,18.58,57546.0,15.7045,15.7299,15.7045,15.7299,57546.0
2020-10-02 15:30:00,18.58,18.6,18.56,18.57,127911.0,15.7299,15.7468,15.713,15.7214,127911.0
2020-10-02 15:40:00,18.57,18.58,18.54,18.56,107160.0,15.7214,15.7299,15.6961,15.713,107160.0
2020-10-02 15:50:00,18.56,18.56,18.51,18.52,161484.0,15.713,15.713,15.6707,15.6791,161484.0
2020-10-05 09:30:00,18.67,18.79,18.67,18.77,266166.0,15.8061,15.9077,15.8061,15.8908,266166.0
2020-10-05 09:40:00,18.77,18.79,18.74,18.77,175083.0,15.8908,15.9077,15.8654,15.8908,175083.0
2020-10-05 09:50:00,18.78,18.78,18.74,18.75,144003.0,15.8992,15.8992,15.8654,15.8738,144003.0
2020-10-05 10:00:00,18.75,18.78,18.73,18.78,111534.0,15.8738,15.8992,15.8569,15.8992,111534.0
2020-10-05 10:10:00,18.78,18.81,18.76,18.8,86961.0,15.8992,15.9246,15.8823,15.9162,86961.0
2020-10-05 10:20:00,18.8,18.82,18.79,18.79,35163.0,15.9162,15.9331,15.9077,15.9077,35163.0
2020-10-05 10:30:00,18.8,18.84,18.8,18.83,150705.0,15.9162,15.95,15.9162,15.9416,150705.0
2020-10-05 10:40:00,18.84,18.86,18.83,18.86,72270.0,15.95,15.967,15.9416,15.967,72270.0
2020-10-05 10:50:00,18.86,18.88,18.85,18.86,46071.0,15.967,15.9839,15.9585,15.967,46071.0
2020-10-05 11:00:00,18.86,18.89,18.85,18.86,48072.0,15.967,15.9924,15.9585,15.967,48072.0
2020-10-05 11:10:00,18.86,18.9,18.85,18.88,66462.0,15.967,16.0008,15.9585,15.9839,66462.0
2020-10-05 11:20:00,18.88,18.89,18.86,18.86,57363.0,15.9839,15.9924,15.967,15.967,57363.0
2020-10-05 11:30:00,18.86,18.86,18.83,18.83,67074.0,15.967,15.967,15.9416,15.9416,67074.0
2020-10-05 11:40:00,18.84,18.86,18.84,18.86,27840.0,15.95,15.967,15.95,15.967,27840.0
2020-10-05 11:50:00,18.86,18.87,18.86,18.87,27849.0,15.967,15.9754,15.967,15.9754,27849.0
2020-10-05 12:00:00,18.87,18.87,18.85,18.85,34908.0,15.9754,15.9754,15.9585,15.9585,34908.0
2020-10-05 12:10:00,18.85,18.86,18.84,18.85,253401.0,15.9585,15.967,15.95,15.9585,253401.0
2020-10-05 12:20:00,18.84,18.86,18.84,18.86,49353.0,15.95,15.967,15.95,15.967,49353.0
2020-10-05 12:30:00,18.85,18.87,18.85,18.87,60861.0,15.9585,15.9754,15.9585,15.9754,60861.0
2020-10-05 12:40:00,18.87,18.87,18.85,18.86,52104.0,15.9754,15.9754,15.9585,15.967,52104.0
2020-10-05 12:50:00,18.85,18.86,18.84,18.84,30732.0,15.9585,15.967,15.95,15.95,30732.0
2020-10-05 13:00:00,18.84,18.84,18.83,18.84,34572.0,15.95,15.95,15.9416,15.95,34572.0
2020-10-05 13:10:00,18.84,18.85,18.84,18.84,92706.0,15.95,15.9585,15.95,15.95,92706.0
2020-10-05 13:20:00,18.84,18.85,18.83,18.85,100005.0,15.95,15.9585,15.9416,15.9585,100005.0
2020-10-05 13:30:00,18.85,18.87,18.85,18.86,39834.0,15.9585,15.9754,15.9585,15.967,39834.0
2020-10-05 13:40:00,18.86,18.86,18.85,18.85,58581.0,15.967,15.967,15.9585,15.9585,58581.0
2020-10-05 13:50:00,18.85,18.86,18.83,18.83,36402.0,15.9585,15.967,15.9416,15.9416,36402.0
2020-10-05 14:00:00,18.84,18.84,18.83,18.84,27075.0,15.95,15.95,15.9416,15.95,27075.0
2020-10-05 14:10:00,18.84,18.86,18.84,18.86,40506.0,15.95,15.967,15.95,15.967,40506.0
2020-10-05 14:20:00,18.86,18.87,18.85,18.86,78933.0,15.967,15.9754,15.9585,15.967,78933.0
2020-10-05 14:30:00,18.86,18.88,18.86,18.88,59613.0,15.967,15.9839,15.967,15.9839,59613.0
2020-10-05 14:40:00,18.88,18.89,18.87,18.87,45213.0,15.9839,15.9924,15.9754,15.9754,45213.0
2020-10-05 14:50:00,18.88,18.9,18.87,18.9,41748.0,15.9839,16.0008,15.9754,16.0008,41748.0
2020-10-05 15:00:00,18.9,18.9,18.89,18.9,78105.0,16.0008,16.0008,15.9924,16.0008,78105.0
2020-10-05 15:10:00,18.91,18.93,18.9,18.92,147903.0,16.0093,16.0262,16.0008,16.0178,147903.0
2020-10-05 15:20:00,18.92,18.94,18.91,18.93,65544.0,16.0178,16.0347,16.0093,16.0262,65544.0
2020-10-05 15:30:00,18.93,18.93,18.9,18.91,148587.0,16.0262,16.0262,16.0008,16.0093,148587.0
2020-10-05 15:40:00,18.91,18.92,18.9,18.9,107019.0,16.0093,16.0178,16.0008,16.0008,107019.0
2020-10-05 15:50:00,18.91,18.92,18.9,18.92,129396.0,16.0093,16.0178,16.0008,16.0178,129396.0
2020-10-06 09:30:00,18.98,19.01,18.95,18.98,172338.0,16.0686,16.094,16.0432,16.0686,172338.0
2020-10-06 09:40:00,18.98,19.0,18.96,18.99,124206.0,16.0686,16.0855,16.0516,16.077,124206.0
2020-10-06 09:50:00,18.99,19.0,18.96,18.96,108543.0,16.077,16.0855,16.0516,16.0516,108543.0
2020-10-06 10:00:00,18.96,19.0,18.95,18.99,104802.0,16.0516,16.0855,16.0432,16.077,104802.0
2020-10-06 10:10:00,18.99,19.05,18.99,19.04,60558.0,16.077,16.1278,16.077,16.1194,60558.0
2020-10-06 10:20:00,19.04,19.06,19.03,19.06,106266.0,16.1194,16.1363,16.1109,16.1363,106266.0
2020-10-06 10:30:00,19.06,19.07,19.04,19.05,86280.0,16.1363,16.1448,16.1194,16.1278,86280.0
2020-10-06 10:40:00,19.05,19.07,18.99,19.04,109659.0,16.1278,16.1448,16.077,16.1194,109659.0
2020-10-06 10:50:00,19.04,19.07,19.04,19.07,48615.0,16.1194,16.1448,16.1194,16.1448,48615.0
2020-10-06 11:00:00,19.06,19.08,19.06,19.07,63771.0,16.1363,16.1532,16.1363,16.1448,63771.0
2020-10-06 11:10:00,19.07,19.1,19.06,19.09,131187.0,16.1448,16.1702,16.1363,16.1617,131187.0
2020-10-06 11:20:00,19.1,19.1,19.08,19.1,158784.0,16.1702,16.1702,16.1532,16.1702,158784.0
2020-10-06 11:30:00,19.1,19.12,19.08,19.12,50493.0,16.1702,16.1871,16.1532,16.1871,50493.0
2020-10-06 11:40:00,19.12,19.12,19.1,19.11,111579.0,16.1871,16.1871,16.1702,16.1786,111579.0
2020-10-06 11:50:00,19.09,19.1,19.07,19.07,88899.0,16.1617,16.1702,16.1448,16.1448,88899.0
2020-10-06 12:00:00,19.08,19.1,19.08,19.09,68580.0,16.1532,16.1702,16.1532,16.1617,68580.0
2020-10-06 12:10:00,19.08,19.1,19.08,19.09,29493.0,16.1532,16.1702,16.1532,16.1617,29493.0
2020-10-06 12:20:00,19.08,19.1,19.08,19.08,21237.0,16.1532,16.1702,16.1532,16.1532,21237.0
2020-10-06 12:30:00,19.08,19.09,19.08,19.09,51393.0,16.1532,16.1617,16.1532,16.1617,51393.0
2020-10-06 12:40:00,19.09,19.12,19.08,19.12,58332.0,16.1617,16.1871,16.1532,16.1871,58332.0
2020-10-06 12:50:00,19.12,19.14,19.12,19.14,28467.0,16.1871,16.204,16.1871,16.204,28467.0
2020-10-06 13:00:00,19.14,19.16,19.13,19.16,53628.0,16.204,16.2209,16.1955,16.2209,53628.0
2020-10-06 13:10:00,19.16,19.17,19.15,19.16,80718.0,16.2209,16.2294,16.2125,16.2209,80718.0
2020-10-06 13:20:00,19.17,19.19,19.16,19.16,96150.0,16.2294,16.2463,16.2209,16.2209,96150.0
2020-10-06 13:30:00,19.16,19.17,19.16,19.16,36045.0,16.2209,16.2294,16.2209,16.2209,36045.0
2020-10-06 13:40:00,19.16,19.17,19.14,19.14,93744.0,16.2209,16.2294,16.204,16.204,93744.0
2020-10-06 13:50:00,19.14,19.15,19.14,19.15,67437.0,16.204,16.2125,16.204,16.2125,67437.0
2020-10-06 14:00:00,19.14,19.17,19.14,19.15,74424.0,16.204,16.2294,16.204,16.2125,74424.0
2020-10-06 14:10:00,19.15,19.19,19.15,19.19,43443.0,16.2125,16.2463,16.2125,16.2463,43443.0
2020-10-06 14:20:00,19.19,19.2,19.18,19.19,51624.0,16.2463,16.2548,16.2379,16.2463,51624.0
2020-10-06 14:30:00,19.19,19.22,19.19,19.21,73332.0,16.2463,16.2717,16.2463,16.2633,73332.0
2020-10-06 14:40:00,19.21,19.24,19.13,19.13,319863.0,16.2633,16.2887,16.1955,16.1955,319863.0
2020-10-06 14:50:00,19.13,19.13,18.84,18.88,450684.0,16.1955,16.1955,15.95,15.9839,450684.0
2020-10-06 15:00:00,18.88,18.89,18.77,18.83,182328.0,15.9839,15.9924,15.8908,15.9416,182328.0
2020-10-06 15:10:00,18.84,18.86,18.79,18.79,156384.0,15.95,15.967,15.9077,15.9077,156384.0
2020-10-06 15:20:00,18.79,18.84,18.77,18.83,254943.0,15.9077,15.95,15.8908,15.9416,254943.0
2020-10-06 15:30:00,18.83,18.91,18.82,18.86,196614.0,15.9416,16.0093,15.9331,15.967,196614.0
2020-10-06 15:40:00,18.86,18.86,18.77,18.79,165990.0,15.967,15.967,15.8908,15.9077,165990.0
2020-10-06 15:50:00,18.77,18.82,18.75,18.79,267258.0,15.8908,15.9331,15.8738,15.9077,267258.0
2020-10-07 09:30:00,18.96,19.06,18.96,19.02,244035.0,16.0516,16.1363,16.0516,16.1024,244035.0
2020-10-07 09:40:00,19.03,19.09,19.03,19.08,232041.0,16.1109,16.1617,16.1109,16.1532,232041.0
2020-10-07 09:50:00,19.08,19.12,19.06,19.1,207429.0,16.1532,16.1871,16.1363,16.1702,207429.0
2020-10-07 10:00:00,19.1,19.1,19.07,19.1,201564.0,16.1702,16.1702,16.1448,16.1702,201564.0
2020-10-07 10:10:00,19.1,19.14,19.07,19.14,78972.0,16.1702,16.204,16.1448,16.204,78972.0
2020-10-07 10:20:00,19.14,19.16,19.13,19.16,203007.0,16.204,16.2209,16.1955,16.2209,203007.0
2020-10-07 10:30:00,19.16,19.18,19.13,19.13,144564.0,16.2209,16.2379,16.1955,16.1955,144564.0
2020-10-07 10:40:00,19.13,19.14,19.1,19.12,94200.0,16.1955,16.204,16.1702,16.1871,94200.0
2020-10-07 10:50:00,19.12,19.14,19.11,19.11,48675.0,16.1871,16.204,16.1786,16.1786,48675.0
2020-10-07 11:00:00,19.11,19.12,19.1,19.1,31017.0,16.1786,16.1871,16.1702,16.1702,31017.0
2020-10-07 11:10:00,19.1,19.11,19.08,19.08,51486.0,16.1702,16.1786,16.1532,16.1532,51486.0
2020-10-07 11:20:00,19.08,19.08,19.05,19.07,62280.0,16.1532,16.1532,16.1278,16.1448,62280.0
2020-10-07 11:30:00,19.07,19.07,19.05,19.06,18903.0,16.1448,16.1448,16.1278,16.1363,18903.0
2020-10-07 11:40:00,19.06,19.08,19.06,19.07,197022.0,16.1363,16.1532,16.1363,16.1448,197022.0
2020-10-07 11:50:00,19.07,19.07,19.04,19.05,33399.0,16.1448,16.1448,16.1194,16.1278,33399.0
2020-10-07 12:00:00,19.05,19.06,19.04,19.05,143250.0,16.1278,16.1363,16.1194,16.1278,143250.0
2020-10-07 12:10:00,19.05,19.06,19.04,19.06,57534.0,16.1278,16.1363,16.1194,16.1363,57534.0
2020-10-07 12:20:00,19.07,19.07,19.02,19.05,76803.0,16.1448,16.1448,16.1024,16.1278,76803.0
2020-10-07 12:30:00,19.05,19.07,19.04,19.05,41982.0,16.1278,16.1448,16.1194,16.1278,41982.0
2020-10-07 12:40:00,19.05,19.06,19.05,19.06,62841.0,16.1278,16.1363,16.1278,16.1363,62841.0
2020-10-07 12:50:00,19.06,19.06,19.04,19.05,23283.0,16.1363,16.1363,16.1194,16.1278,23283.0
2020-10-07 13:00:00,19.05,19.06,19.05,19.06,17817.0,16.1278,16.1363,16.1278,16.1363,17817.0
2020-10-07 13:10:00,19.06,19.06,19.05,19.06,40674.0,16.1363,16.1363,16.1278,16.1363,40674.0
2020-10-07 13:20:00,19.05,19.06,19.05,19.06,24363.0,16.1278,16.1363,16.1278,16.1363,24363.0
2020-10-07 13:30:00,19.06,19.07,19.06,19.06,44805.0,16.1363,16.1448,16.1363,16.1363,44805.0
2020-10-07 13:40:00,19.06,19.1,19.06,19.1,93279.0,16.1363,16.1702,16.1363,16.1702,93279.0
2020-10-07 13:50:00,19.1,19.13,19.09,19.1,29241.0,16.1702,16.1955,16.1617,16.1702,29241.0
2020-10-07 14:00:00,19.11,19.12,19.11,19.11,41484.0,16.1786,16.1871,16.1786,16.1786,41484.0
2020-10-07 14:10:00,19.12,19.15,19.11,19.15,60954.0,16.1871,16.2125,16.1786,16.2125,60954.0
2020-10-07 14:20:00,19.14,19.18,19.14,19.18,88551.0,16.204,16.2379,16.204,16.2379,88551.0
2020-10-07 14:30:00,19.17,19.18,19.17,19.17,48297.0,16.2294,16.2379,16.2294,16.2294,48297.0
2020-10-07 14:40:00,19.17,19.17,19.15,19.16,68652.0,16.2294,16.2294,16.2125,16.2209,68652.0
2020-10-07 14:50:00,19.16,19.18,19.15,19.17,31281.0,16.2209,16.2379,16.2125,16.2294,31281.0
2020-10-07 15:00:00,19.17,19.2,19.17,19.2,51378.0,16.2294,16.2548,16.2294,16.2548,51378.0
2020-10-07 15:10:00,19.19,19.2,19.19,19.19,104709.0,16.2463,16.2548,16.2463,16.2463,104709.0
2020-10-07 15:20:00,19.19,19.2,19.19,19.19,92532.0,16.2463,16.2548,16.2463,16.2463,92532.0
2020-10-07 15:30:00,19.2,19.2,19.16,19.18,117843.0,16.2548,16.2548,16.2209,16.2379,117843.0
2020-10-07 15:40:00,19.18,19.19,19.17,19.18,83733.0,16.2379,16.2463,16.2294,16.2379,83733.0
2020-10-07 15:50:00,19.19,19.21,19.17,19.17,145680.0,16.2463,16.2633,16.2294,16.2294,145680.0
2020-10-08 09:30:00,19.33,19.37,19.29,19.36,232686.0,16.3649,16.3987,16.331,16.3903,232686.0
2020-10-08 09:40:00,19.36,19.38,19.34,19.35,219555.0,16.3903,16.4072,16.3733,16.3818,219555.0
2020-10-08 09:50:00,19.35,19.41,19.34,19.41,200433.0,16.3818,16.4326,16.3733,16.4326,200433.0
2020-10-08 10:00:00,19.41,19.42,19.36,19.4,260952.0,16.4326,16.4411,16.3903,16.4241,260952.0
2020-10-08 10:10:00,19.4,19.43,19.39,19.42,117207.0,16.4241,16.4495,16.4157,16.4411,117207.0
2020-10-08 10:20:00,19.43,19.44,19.42,19.43,50142.0,16.4495,16.458,16.4411,16.4495,50142.0
2020-10-08 10:30:00,19.43,19.48,19.43,19.46,70983.0,16.4495,16.4919,16.4495,16.4749,70983.0
2020-10-08 10:40:00,19.46,19.47,19.43,19.45,56988.0,16.4749,16.4834,16.4495,16.4665,56988.0
2020-10-08 10:50:00,19.47,19.47,19.43,19.43,52869.0,16.4834,16.4834,16.4495,16.4495,52869.0
2020-10-08 11:00:00,19.43,19.44,19.41,19.43,120156.0,16.4495,16.458,16.4326,16.4495,120156.0
2020-10-08 11:10:00,19.43,19.43,19.42,19.42,75930.0,16.4495,16.4495,16.4411,16.4411,75930.0
2020-10-08 11:20:00,19.42,19.42,19.37,19.38,107295.0,16.4411,16.4411,16.3987,16.4072,107295.0
2020-10-08 11:30:00,19.37,19.38,19.32,19.36,150909.0,16.3987,16.4072,16.3564,16.3903,150909.0
2020-10-08 11:40:00,19.36,19.38,19.36,19.36,27759.0,16.3903,16.4072,16.3903,16.3903,27759.0
2020-10-08 11:50:00,19.36,19.36,19.34,19.34,41469.0,16.3903,16.3903,16.3733,16.3733,41469.0
2020-10-08 12:00:00,19.34,19.38,19.33,19.38,73815.0,16.3733,16.4072,16.3649,16.4072,73815.0
2020-10-08 12:10:00,19.38,19.39,19.37,19.38,53487.0,16.4072,16.4157,16.3987,16.4072,53487.0
2020-10-08 12:20:00,19.38,19.39,19.37,19.39,31608.0,16.4072,16.4157,16.3987,16.4157,31608.0
2020-10-08 12:30:00,19.39,19.41,19.39,19.4,101646.0,16.4157,16.4326,16.4157,16.4241,101646.0
2020-10-08 12:40:00,19.4,19.4,19.38,19.38,99096.0,16.4241,16.4241,16.4072,16.4072,99096.0
2020-10-08 12:50:00,19.38,19.38,19.37,19.38,35004.0,16.4072,16.4072,16.3987,16.4072,35004.0
2020-10-08 13:00:00,19.38,19.39,19.38,19.38,32940.0,16.4072,16.4157,16.4072,16.4072,32940.0
2020-10-08 13:10:00,19.39,19.39,19.37,19.38,25290.0,16.4157,16.4157,16.3987,16.4072,25290.0
2020-10-08 13:20:00,19.38,19.38,19.37,19.38,29163.0,16.4072,16.4072,16.3987,16.4072,29163.0
2020-10-08 13:30:00,19.39,19.4,19.38,19.39,57000.0,16.4157,16.4241,16.4072,16.4157,57000.0
2020-10-08 13:40:00,19.39,19.4,19.39,19.4,26121.0,16.4157,16.4241,16.4157,16.4241,26121.0
2020-10-08 13:50:00,19.39,19.41,19.39,19.39,27708.0,16.4157,16.4326,16.4157,16.4157,27708.0
2020-10-08 14:00:00,19.4,19.43,19.39,19.43,39060.0,16.4241,16.4495,16.4157,16.4495,39060.0
2020-10-08 14:10:00,19.43,19.43,19.42,19.43,88836.0,16.4495,16.4495,16.4411,16.4495,88836.0
2020-10-08 14:20:00,19.43,19.44,19.43,19.43,36444.0,16.4495,16.458,16.4495,16.4495,36444.0
2020-10-08 14:30:00,19.43,19.44,19.42,19.43,51126.0,16.4495,16.458,16.4411,16.4495,51126.0
2020-10-08 14:40:00,19.43,19.44,19.42,19.43,56094.0,16.4495,16.458,16.4411,16.4495,56094.0
2020-10-08 14:50:00,19.43,19.44,19.42,19.43,17367.0,16.4495,16.458,16.4411,16.4495,17367.0
2020-10-08 15:00:00,19.43,19.43,19.41,19.43,63423.0,16.4495,16.4495,16.4326,16.4495,63423.0
2020-10-08 15:10:00,19.43,19.46,19.43,19.45,177096.0,16.4495,16.4749,16.4495,16.4665,177096.0
2020-10-08 15:20:00,19.45,19.46,19.44,19.46,192903.0,16.4665,16.4749,16.458,16.4749,192903.0
2020-10-08 15:30:00,19.46,19.47,19.45,19.45,59829.0,16.4749,16.4834,16.4665,16.4665,59829.0
2020-10-08 15:40:00,19.45,19.46,19.45,19.46,88761.0,16.4665,16.4749,16.4665,16.4749,88761.0
2020-10-08 15:50:00,19.45,19.47,19.45,19.47,125994.0,16.4665,16.4834,16.4665,16.4834,125994.0
2020-10-09 09:30:00,19.59,19.62,19.56,19.57,353802.0,16.585,16.6104,16.5596,16.5681,353802.0
2020-10-09 09:40:00,19.56,19.57,19.53,19.54,131562.0,16.5596,16.5681,16.5342,16.5427,131562.0
2020-10-09 09:50:00,19.54,19.55,19.5,19.54,129777.0,16.5427,16.5511,16.5088,16.5427,129777.0
2020-10-09 10:00:00,19.55,19.55,19.52,19.52,45963.0,16.5511,16.5511,16.5257,16.5257,45963.0
2020-10-09 10:10:00,19.52,19.53,19.5,19.53,49461.0,16.5257,16.5342,16.5088,16.5342,49461.0
2020-10-09 10:20:00,19.52,19.52,19.45,19.45,89274.0,16.5257,16.5257,16.4665,16.4665,89274.0
2020-10-09 10:30:00,19.45,19.47,19.44,19.47,63612.0,16.4665,16.4834,16.458,16.4834,63612.0
2020-10-09 10:40:00,19.47,19.49,19.46,19.48,43731.0,16.4834,16.5003,16.4749,16.4919,43731.0
2020-10-09 10:50:00,19.48,19.49,19.47,19.48,37203.0,16.4919,16.5003,16.4834,16.4919,37203.0
2020-10-09 11:00:00,19.48,19.53,19.48,19.5,119937.0,16.4919,16.5342,16.4919,16.5088,119937.0
2020-10-09 11:10:00,19.5,19.51,19.5,19.51,90873.0,16.5088,16.5173,16.5088,16.5173,90873.0
2020-10-09 11:20:00,19.51,19.52,19.5,19.51,70980.0,16.5173,16.5257,16.5088,16.5173,70980.0
2020-10-09 11:30:00,19.51,19.52,19.51,19.52,90894.0,16.5173,16.5257,16.5173,16.5257,90894.0
2020-10-09 11:40:00,19.52,19.59,19.51,19.59,220023.0,16.5257,16.585,16.5173,16.585,220023.0
2020-10-09 11:50:00,19.6,19.63,19.57,19.61,157932.0,16.5935,16.6189,16.5681,16.6019,157932.0
2020-10-09 12:00:00,19.62,19.63,19.61,19.63,49755.0,16.6104,16.6189,16.6019,16.6189,49755.0
2020-10-09 12:10:00,19.62,19.62,19.59,19.6,54240.0,16.6104,16.6104,16.585,16.5935,54240.0
2020-10-09 12:20:00,19.6,19.62,19.59,19.6,141894.0,16.5935,16.6104,16.585,16.5935,141894.0
2020-10-09 12:30:00,19.6,19.61,19.58,19.6,34242.0,16.5935,16.6019,16.5765,16.5935,34242.0
2020-10-09 12:40:00,19.6,19.6,19.58,19.59,58713.0,16.5935,16.5935,16.5765,16.585,58713.0
2020-10-09 12:50:00,19.58,19.58,19.57,19.57,39384.0,16.5765,16.5765,16.5681,16.5681,39384.0
2020-10-09 13:00:00,19.57,19.57,19.55,19.56,61704.0,16.5681,16.5681,16.5511,16.5596,61704.0
2020-10-09 13:10:00,19.56,19.57,19.55,19.56,166821.0,16.5596,16.5681,16.5511,16.5596,166821.0
2020-10-09 13:20:00,19.56,19.57,19.55,19.56,57315.0,16.5596,16.5681,16.5511,16.5596,57315.0
2020-10-09 13:30:00,19.56,19.57,19.56,19.57,46155.0,16.5596,16.5681,16.5596,16.5681,46155.0
2020-10-09 13:40:00,19.57,19.58,19.57,19.57,126573.0,16.5681,16.5765,16.5681,16.5681,126573.0
2020-10-09 13:50:00,19.57,19.58,19.57,19.58,50769.0,16.5681,16.5765,16.5681,16.5765,50769.0
2020-10-09 14:00:00,19.58,19.58,19.55,19.55,73020.0,16.5765,16.5765,16.5511,16.5511,73020.0
2020-10-09 14:10:00,19.55,19.55,19.53,19.53,47304.0,16.5511,16.5511,16.5342,16.5342,47304.0
2020-10-09 14:20:00,19.54,19.54,19.52,19.52,86022.0,16.5427,16.5427,16.5257,16.5257,86022.0
2020-10-09 14:30:00,19.53,19.54,19.5,19.51,100122.0,16.5342,16.5427,16.5088,16.5173,100122.0
2020-10-09 14:40:00,19.51,19.54,19.5,19.54,232896.0,16.5173,16.5427,16.5088,16.5427,232896.0
2020-10-09 14:50:00,19.54,19.54,19.51,19.52,43005.0,16.5427,16.5427,16.5173,16.5257,43005.0
2020-10-09 15:00:00,19.52,19.53,19.52,19.53,28965.0,16.5257,16.5342,16.5257,16.5342,28965.0
2020-10-09 15:10:00,19.53,19.53,19.52,19.53,39567.0,16.5342,16.5342,16.5257,16.5342,39567.0
2020-10-09 15:20:00,19.53,19.55,19.53,19.53,98895.0,16.5342,16.5511,16.5342,16.5342,98895.0
2020-10-09 15:30:00,19.53,19.53,19.48,19.49,75798.0,16.5342,16.5342,16.4919,16.5003,75798.0
2020-10-09 15:40:00,19.49,19.49,19.47,19.47,75333.0,16.5003,16.5003,16.4834,16.4834,75333.0
2020-10-09 15:50:00,19.47,19.5,19.47,19.49,132504.0,16.4834,16.5088,16.4834,16.5003,132504.0
2020-10-12 09:30:00,19.57,19.57,19.53,19.55,317217.0,16.5681,16.5681,16.5342,16.5511,317217.0
2020-10-12 09:40:00,19.55,19.58,19.54,19.56,171363.0,16.5511,16.5765,16.5427,16.5596,171363.0
2020-10-12 09:50:00,19.56,19.58,19.55,19.57,289602.0,16.5596,16.5765,16.5511,16.5681,289602.0
2020-10-12 10:00:00,19.58,19.61,19.58,19.59,100515.0,16.5765,16.6019,16.5765,16.585,100515.0
2020-10-12 10:10:00,19.6,19.61,19.58,19.58,182595.0,16.5935,16.6019,16.5765,16.5765,182595.0
2020-10-12 10:20:00,19.58,19.61,19.56,19.61,62154.0,16.5765,16.6019,16.5596,16.6019,62154.0
2020-10-12 10:30:00,19.6,19.62,19.59,19.61,84441.0,16.5935,16.6104,16.585,16.6019,84441.0
2020-10-12 10:40:00,19.6,19.6,19.58,19.59,70671.0,16.5935,16.5935,16.5765,16.585,70671.0
2020-10-12 10:50:00,19.6,19.62,19.57,19.58,167478.0,16.5935,16.6104,16.5681,16.5765,167478.0
2020-10-12 11:00:00,19.58,19.62,19.58,19.61,94200.0,16.5765,16.6104,16.5765,16.6019,94200.0
2020-10-12 11:10:00,19.62,19.65,19.61,19.64,97413.0,16.6104,16.6358,16.6019,16.6273,97413.0
2020-10-12 11:20:00,19.64,19.65,19.64,19.64,56784.0,16.6273,16.6358,16.6273,16.6273,56784.0
2020-10-12 11:30:00,19.64,19.64,19.63,19.63,85458.0,16.6273,16.6273,16.6189,16.6189,85458.0
2020-10-12 11:40:00,19.63,19.63,19.61,19.62,83022.0,16.6189,16.6189,16.6019,16.6104,83022.0
2020-10-12 11:50:00,19.62,19.63,19.62,19.62,40050.0,16.6104,16.6189,16.6104,16.6104,40050.0
2020-10-12 12:00:00,19.62,19.62,19.6,19.61,52821.0,16.6104,16.6104,16.5935,16.6019,52821.0
2020-10-12 12:10:00,19.61,19.63,19.61,19.62,59688.0,16.6019,16.6189,16.6019,16.6104,59688.0
2020-10-12 12:20:00,19.62,19.65,19.62,19.65,75030.0,16.6104,16.6358,16.6104,16.6358,75030.0
2020-10-12 12:30:00,19.65,19.66,19.64,19.65,33009.0,16.6358,16.6442,16.6273,16.6358,33009.0
2020-10-12 12:40:00,19.65,19.66,19.63,19.64,62133.0,16.6358,16.6442,16.6189,16.6273,62133.0
2020-10-12 12:50:00,19.64,19.64,19.62,19.62,22572.0,16.6273,16.6273,16.6104,16.6104,22572.0
2020-10-12 13:00:00,19.62,19.62,19.61,19.61,33204.0,16.6104,16.6104,16.6019,16.6019,33204.0
2020-10-12 13:10:00,19.61,19.63,19.61,19.63,54339.0,16.6019,16.6189,16.6019,16.6189,54339.0
2020-10-12 13:20:00,19.64,19.65,19.64,19.64,59490.0,16.6273,16.6358,16.6273,16.6273,59490.0
2020-10-12 13:30:00,19.64,19.65,19.61,19.62,69324.0,16.6273,16.6358,16.6019,16.6104,69324.0
2020-10-12 13:40:00,19.61,19.62,19.6,19.61,159780.0,16.6019,16.6104,16.5935,16.6019,159780.0
2020-10-12 13:50:00,19.62,19.62,19.61,19.62,27234.0,16.6104,16.6104,16.6019,16.6104,27234.0
2020-10-12 14:00:00,19.61,19.63,19.61,19.62,53559.0,16.6019,16.6189,16.6019,16.6104,53559.0
2020-10-12 14:10:00,19.62,19.62,19.6,19.6,26454.0,16.6104,16.6104,16.5935,16.5935,26454.0
2020-10-12 14:20:00,19.61,19.61,19.6,19.61,61272.0,16.6019,16.6019,16.5935,16.6019,61272.0
2020-10-12 14:30:00,19.61,19.62,19.6,19.61,46713.0,16.6019,16.6104,16.5935,16.6019,46713.0
2020-10-12 14:40:00,19.61,19.62,19.6,19.61,90009.0,16.6019,16.6104,16.5935,16.6019,90009.0
2020-10-12 14:50:00,19.61,19.63,19.6,19.63,31419.0,16.6019,16.6189,16.5935,16.6189,31419.0
2020-10-12 15:00:00,19.63,19.64,19.62,19.63,40446.0,16.6189,16.6273,16.6104,16.6189,40446.0
2020-10-12 15:10:00,19.63,19.64,19.62,19.64,68358.0,16.6189,16.6273,16.6104,16.6273,68358.0
2020-10-12 15:20:00,19.65,19.66,19.64,19.65,90531.0,16.6358,16.6442,16.6273,16.6358,90531.0
2020-10-12 15:30:00,19.65,19.65,19.63,19.64,137442.0,16.6358,16.6358,16.6189,16.6273,137442.0
2020-10-12 15:40:00,19.64,19.65,19.61,19.61,162681.0,16.6273,16.6358,16.6019,16.6019,162681.0
2020-10-12 15:50:00,19.6,19.63,19.6,19.63,224748.0,16.5935,16.6189,16.5935,16.6189,224748.0
2020-10-13 09:30:00,19.61,19.61,19.55,19.59,190971.0,16.6019,16.6019,16.5511,16.585,190971.0
2020-10-13 09:40:00,19.59,19.61,19.57,19.59,109560.0,16.585,16.6019,16.5681,16.585,109560.0
2020-10-13 09:50:00,19.59,19.59,19.54,19.55,118083.0,16.585,16.585,16.5427,16.5511,118083.0
2020-10-13 10:00:00,19.55,19.6,19.54,19.54,62766.0,16.5511,16.5935,16.5427,16.5427,62766.0
2020-10-13 10:10:00,19.54,19.54,19.5,19.51,128313.0,16.5427,16.5427,16.5088,16.5173,128313.0
2020-10-13 10:20:00,19.52,19.52,19.5,19.51,65889.0,16.5257,16.5257,16.5088,16.5173,65889.0
2020-10-13 10:30:00,19.51,19.52,19.49,19.5,57045.0,16.5173,16.5257,16.5003,16.5088,57045.0
2020-10-13 10:40:00,19.5,19.5,19.46,19.46,64878.0,16.5088,16.5088,16.4749,16.4749,64878.0
2020-10-13 10:50:00,19.46,19.5,19.45,19.48,552009.0,16.4749,16.5088,16.4665,16.4919,552009.0
2020-10-13 11:00:00,19.48,19.5,19.47,19.47,114702.0,16.4919,16.5088,16.4834,16.4834,114702.0
2020-10-13 11:10:00,19.48,19.49,19.47,19.47,74106.0,16.4919,16.5003,16.4834,16.4834,74106.0
2020-10-13 11:20:00,19.48,19.49,19.46,19.47,65046.0,16.4919,16.5003,16.4749,16.4834,65046.0
2020-10-13 11:30:00,19.47,19.47,19.45,19.45,67467.0,16.4834,16.4834,16.4665,16.4665,67467.0
2020-10-13 11:40:00,19.45,19.45,19.42,19.45,133419.0,16.4665,16.4665,16.4411,16.4665,133419.0
2020-10-13 11:50:00,19.46,19.48,19.45,19.47,78936.0,16.4749,16.4919,16.4665,16.4834,78936.0
2020-10-13 12:00:00,19.47,19.48,19.46,19.47,61428.0,16.4834,16.4919,16.4749,16.4834,61428.0
2020-10-13 12:10:00,19.48,19.5,19.45,19.5,104220.0,16.4919,16.5088,16.4665,16.5088,104220.0
2020-10-13 12:20:00,19.5,19.52,19.5,19.51,118224.0,16.5088,16.5257,16.5088,16.5173,118224.0
2020-10-13 12:30:00,19.5,19.51,19.47,19.47,63291.0,16.5088,16.5173,16.4834,16.4834,63291.0
2020-10-13 12:40:00,19.48,19.51,19.48,19.51,64302.0,16.4919,16.5173,16.4919,16.5173,64302.0
2020-10-13 12:50:00,19.51,19.53,19.51,19.52,48864.0,16.5173,16.5342,16.5173,16.5257,48864.0
2020-10-13 13:00:00,19.52,19.53,19.49,19.5,52011.0,16.5257,16.5342,16.5003,16.5088,52011.0
2020-10-13 13:10:00,19.49,19.52,19.49,19.51,52290.0,16.5003,16.5257,16.5003,16.5173,52290.0
2020-10-13 13:20:00,19.51,19.52,19.49,19.51,50988.0,16.5173,16.5257,16.5003,16.5173,50988.0
2020-10-13 13:30:00,19.51,19.52,19.5,19.51,64821.0,16.5173,16.5257,16.5088,16.5173,64821.0
2020-10-13 13:40:00,19.51,19.52,19.51,19.51,22566.0,16.5173,16.5257,16.5173,16.5173,22566.0
2020-10-13 13:50:00,19.51,19.51,19.47,19.48,35775.0,16.5173,16.5173,16.4834,16.4919,35775.0
2020-10-13 14:00:00,19.47,19.48,19.46,19.48,41208.0,16.4834,16.4919,16.4749,16.4919,41208.0
2020-10-13 14:10:00,19.48,19.5,19.48,19.49,27105.0,16.4919,16.5088,16.4919,16.5003,27105.0
2020-10-13 14:20:00,19.49,19.49,19.44,19.44,42258.0,16.5003,16.5003,16.458,16.458,42258.0
2020-10-13 14:30:00,19.43,19.45,19.41,19.41,96159.0,16.4495,16.4665,16.4326,16.4326,96159.0
2020-10-13 14:40:00,19.42,19.43,19.4,19.41,74049.0,16.4411,16.4495,16.4241,16.4326,74049.0
2020-10-13 14:50:00,19.41,19.44,19.41,19.43,62004.0,16.4326,16.458,16.4326,16.4495,62004.0
2020-10-13 15:00:00,19.42,19.45,19.42,19.44,73803.0,16.4411,16.4665,16.4411,16.458,73803.0
2020-10-13 15:10:00,19.45,19.46,19.44,19.46,43746.0,16.4665,16.4749,16.458,16.4749,43746.0
2020-10-13 15:20:00,19.46,19.5,19.45,19.49,98679.0,16.4749,16.5088,16.4665,16.5003,98679.0
2020-10-13 15:30:00,19.49,19.5,19.48,19.5,66531.0,16.5003,16.5088,16.4919,16.5088,66531.0
2020-10-13 15:40:00,19.5,19.51,19.48,19.48,174732.0,16.5088,16.5173,16.4919,16.4919,174732.0
2020-10-13 15:50:00,19.48,19.49,19.45,19.45,139218.0,16.4919,16.5003,16.4665,16.4665,139218.0
2020-10-14 09:30:00,19.5,19.58,19.5,19.53,134211.0,16.5088,16.5765,16.5088,16.5342,134211.0
2020-10-14 09:40:00,19.53,19.6,19.53,19.6,145146.0,16.5342,16.5935,16.5342,16.5935,145146.0
2020-10-14 09:50:00,19.6,19.62,19.59,19.6,90393.0,16.5935,16.6104,16.585,16.5935,90393.0
2020-10-14 10:00:00,19.59,19.61,19.58,19.58,70737.0,16.585,16.6019,16.5765,16.5765,70737.0
2020-10-14 10:10:00,19.58,19.58,19.57,19.57,112056.0,16.5765,16.5765,16.5681,16.5681,112056.0
2020-10-14 10:20:00,19.57,19.61,19.55,19.55,248832.0,16.5681,16.6019,16.5511,16.5511,248832.0
2020-10-14 10:30:00,19.56,19.58,19.54,19.57,236976.0,16.5596,16.5765,16.5427,16.5681,236976.0
2020-10-14 10:40:00,19.57,19.58,19.55,19.57,52461.0,16.5681,16.5765,16.5511,16.5681,52461.0
2020-10-14 10:50:00,19.57,19.58,19.56,19.57,45498.0,16.5681,16.5765,16.5596,16.5681,45498.0
2020-10-14 11:00:00,19.57,19.57,19.54,19.56,29292.0,16.5681,16.5681,16.5427,16.5596,29292.0
2020-10-14 11:10:00,19.56,19.57,19.55,19.57,44940.0,16.5596,16.5681,16.5511,16.5681,44940.0
2020-10-14 11:20:00,19.56,19.58,19.56,19.58,87984.0,16.5596,16.5765,16.5596,16.5765,87984.0
2020-10-14 11:30:00,19.58,19.59,19.57,19.58,67935.0,16.5765,16.585,16.5681,16.5765,67935.0
2020-10-14 11:40:00,19.58,19.59,19.51,19.52,174786.0,16.5765,16.585,16.5173,16.5257,174786.0
2020-10-14 11:50:00,19.52,19.52,19.47,19.5,72849.0,16.5257,16.5257,16.4834,16.5088,72849.0
2020-10-14 12:00:00,19.5,19.56,19.5,19.55,70251.0,16.5088,16.5596,16.5088,16.5511,70251.0
2020-10-14 12:10:00,19.54,19.54,19.49,19.49,52125.0,16.5427,16.5427,16.5003,16.5003,52125.0
2020-10-14 12:20:00,19.5,19.53,19.49,19.52,48114.0,16.5088,16.5342,16.5003,16.5257,48114.0
2020-10-14 12:30:00,19.51,19.53,19.48,19.49,95337.0,16.5173,16.5342,16.4919,16.5003,95337.0
2020-10-14 12:40:00,19.51,19.52,19.5,19.51,29709.0,16.5173,16.5257,16.5088,16.5173,29709.0
2020-10-14 12:50:00,19.52,19.53,19.51,19.52,40215.0,16.5257,16.5342,16.5173,16.5257,40215.0
2020-10-14 13:00:00,19.52,19.54,19.51,19.54,67425.0,16.5257,16.5427,16.5173,16.5427,67425.0
2020-10-14 13:10:00,19.54,19.55,19.53,19.55,65493.0,16.5427,16.5511,16.5342,16.5511,65493.0
2020-10-14 13:20:00,19.55,19.55,19.5,19.51,59988.0,16.5511,16.5511,16.5088,16.5173,59988.0
2020-10-14 13:30:00,19.51,19.51,19.49,19.5,76701.0,16.5173,16.5173,16.5003,16.5088,76701.0
2020-10-14 13:40:00,19.5,19.51,19.48,19.51,38331.0,16.5088,16.5173,16.4919,16.5173,38331.0
2020-10-14 13:50:00,19.5,19.51,19.49,19.5,27462.0,16.5088,16.5173,16.5003,16.5088,27462.0
2020-10-14 14:00:00,19.5,19.51,19.49,19.51,59511.0,16.5088,16.5173,16.5003,16.5173,59511.0
2020-10-14 14:10:00,19.51,19.52,19.5,19.51,35112.0,16.5173,16.5257,16.5088,16.5173,35112.0
2020-10-14 14:20:00,19.51,19.51,19.48,19.49,59847.0,16.5173,16.5173,16.4919,16.5003,59847.0
2020-10-14 14:30:00,19.49,19.49,19.44,19.45,136479.0,16.5003,16.5003,16.458,16.4665,136479.0
2020-10-14 14:40:00,19.45,19.47,19.44,19.47,97332.0,16.4665,16.4834,16.458,16.4834,97332.0
2020-10-14 14:50:00,19.47,19.49,19.47,19.48,88008.0,16.4834,16.5003,16.4834,16.4919,88008.0
2020-10-14 15:00:00,19.48,19.53,19.47,19.51,73014.0,16.4919,16.5342,16.4834,16.5173,73014.0
2020-10-14 15:10:00,19.51,19.52,19.5,19.51,72531.0,16.5173,16.5257,16.5088,16.5173,72531.0
2020-10-14 15:20:00,19.51,19.51,19.49,19.49,61002.0,16.5173,16.5173,16.5003,16.5003,61002.0
2020-10-14 15:30:00,19.49,19.52,19.47,19.47,119001.0,16.5003,16.5257,16.4834,16.4834,119001.0
2020-10-14 15:40:00,19.47,19.49,19.46,19.47,298659.0,16.4834,16.5003,16.4749,16.4834,298659.0
2020-10-14 15:50:00,19.47,19.49,19.43,19.44,140169.0,16.4834,16.5003,16.4495,16.458,140169.0
2020-10-15 09:30:00,19.26,19.27,19.23,19.25,307341.0,16.3056,16.3141,16.2802,16.2971,307341.0
2020-10-15 09:40:00,19.25,19.32,19.24,19.32,123132.0,16.2971,16.3564,16.2887,16.3564,123132.0
2020-10-15 09:50:00,19.32,19.35,19.29,19.35,293025.0,16.3564,16.3818,16.331,16.3818,293025.0
2020-10-15 10:00:00,19.35,19.39,19.35,19.35,170421.0,16.3818,16.4157,16.3818,16.3818,170421.0
2020-10-15 10:10:00,19.36,19.38,19.34,19.37,65814.0,16.3903,16.4072,16.3733,16.3987,65814.0
2020-10-15 10:20:00,19.37,19.37,19.34,19.36,50835.0,16.3987,16.3987,16.3733,16.3903,50835.0
2020-10-15 10:30:00,19.37,19.37,19.33,19.37,38562.0,16.3987,16.3987,16.3649,16.3987,38562.0
2020-10-15 10:40:00,19.37,19.38,19.35,19.37,41358.0,16.3987,16.4072,16.3818,16.3987,41358.0
2020-10-15 10:50:00,19.36,19.37,19.34,19.37,55539.0,16.3903,16.3987,16.3733,16.3987,55539.0
2020-10-15 11:00:00,19.36,19.41,19.34,19.41,52182.0,16.3903,16.4326,16.3733,16.4326,52182.0
2020-10-15 11:10:00,19.4,19.43,19.39,19.43,25257.0,16.4241,16.4495,16.4157,16.4495,25257.0
2020-10-15 11:20:00,19.42,19.42,19.38,19.39,53739.0,16.4411,16.4411,16.4072,16.4157,53739.0
2020-10-15 11:30:00,19.38,19.39,19.37,19.38,66453.0,16.4072,16.4157,16.3987,16.4072,66453.0
2020-10-15 11:40:00,19.39,19.41,19.38,19.41,34830.0,16.4157,16.4326,16.4072,16.4326,34830.0
2020-10-15 11:50:00,19.41,19.46,19.4,19.42,101811.0,16.4326,16.4749,16.4241,16.4411,101811.0
2020-10-15 12:00:00,19.41,19.42,19.4,19.4,63747.0,16.4326,16.4411,16.4241,16.4241,63747.0
2020-10-15 12:10:00,19.4,19.41,19.39,19.4,40932.0,16.4241,16.4326,16.4157,16.4241,40932.0
2020-10-15 12:20:00,19.39,19.41,19.39,19.41,78402.0,16.4157,16.4326,16.4157,16.4326,78402.0
2020-10-15 12:30:00,19.4,19.41,19.39,19.41,49941.0,16.4241,16.4326,16.4157,16.4326,49941.0
2020-10-15 12:40:00,19.41,19.43,19.39,19.42,74709.0,16.4326,16.4495,16.4157,16.4411,74709.0
2020-10-15 12:50:00,19.42,19.46,19.42,19.46,62964.0,16.4411,16.4749,16.4411,16.4749,62964.0
2020-10-15 13:00:00,19.46,19.46,19.44,19.45,19809.0,16.4749,16.4749,16.458,16.4665,19809.0
2020-10-15 13:10:00,19.45,19.49,19.45,19.49,33060.0,16.4665,16.5003,16.4665,16.5003,33060.0
2020-10-15 13:20:00,19.49,19.51,19.49,19.5,482304.0,16.5003,16.5173,16.5003,16.5088,482304.0
2020-10-15 13:30:00,19.5,19.5,19.48,19.48,39192.0,16.5088,16.5088,16.4919,16.4919,39192.0
2020-10-15 13:40:00,19.49,19.52,19.48,19.49,95814.0,16.5003,16.5257,16.4919,16.5003,95814.0
2020-10-15 13:50:00,19.49,19.5,19.48,19.5,43320.0,16.5003,16.5088,16.4919,16.5088,43320.0
2020-10-15 14:00:00,19.5,19.51,19.5,19.51,47442.0,16.5088,16.5173,16.5088,16.5173,47442.0
2020-10-15 14:10:00,19.51,19.53,19.51,19.53,46257.0,16.5173,16.5342,16.5173,16.5342,46257.0
2020-10-15 14:20:00,19.53,19.53,19.51,19.52,53733.0,16.5342,16.5342,16.5173,16.5257,53733.0
2020-10-15 14:30:00,19.52,19.53,19.5,19.51,78144.0,16.5257,16.5342,16.5088,16.5173,78144.0
2020-10-15 14:40:00,19.51,19.52,19.5,19.5,77928.0,16.5173,16.5257,16.5088,16.5088,77928.0
2020-10-15 14:50:00,19.51,19.52,19.5,19.52,66681.0,16.5173,16.5257,16.5088,16.5257,66681.0
2020-10-15 15:00:00,19.52,19.53,19.52,19.52,127971.0,16.5257,16.5342,16.5257,16.5257,127971.0
2020-10-15 15:10:00,19.53,19.53,19.5,19.51,59025.0,16.5342,16.5342,16.5088,16.5173,59025.0
2020-10-15 15:20:00,19.52,19.54,19.51,19.54,54846.0,16.5257,16.5427,16.5173,16.5427,54846.0
2020-10-15 15:30:00,19.54,19.55,19.53,19.54,161469.0,16.5427,16.5511,16.5342,16.5427,161469.0
2020-10-15 15:40:00,19.54,19.56,19.52,19.52,117654.0,16.5427,16.5596,16.5257,16.5257,117654.0
2020-10-15 15:50:00,19.52,19.55,19.52,19.54,187362.0,16.5257,16.5511,16.5257,16.5427,187362.0
2020-10-16 09:30:00,19.63,19.63,19.55,19.57,175389.0,16.6189,16.6189,16.5511,16.5681,175389.0
2020-10-16 09:40:00,19.57,19.58,19.53,19.55,136092.0,16.5681,16.5765,16.5342,16.5511,136092.0
2020-10-16 09:50:00,19.55,19.57,19.52,19.56,85407.0,16.5511,16.5681,16.5257,16.5596,85407.0
2020-10-16 10:00:00,19.56,19.59,19.56,19.57,66249.0,16.5596,16.585,16.5596,16.5681,66249.0
2020-10-16 10:10:00,19.56,19.6,19.55,19.59,95217.0,16.5596,16.5935,16.5511,16.585,95217.0
2020-10-16 10:20:00,19.59,19.64,19.59,19.64,222120.0,16.585,16.6273,16.585,16.6273,222120.0
2020-10-16 10:30:00,19.64,19.66,19.62,19.63,80334.0,16.6273,16.6442,16.6104,16.6189,80334.0
2020-10-16 10:40:00,19.63,19.65,19.63,19.65,41268.0,16.6189,16.6358,16.6189,16.6358,41268.0
2020-10-16 10:50:00,19.66,19.66,19.63,19.64,50913.0,16.6442,16.6442,16.6189,16.6273,50913.0
2020-10-16 11:00:00,19.63,19.66,19.63,19.66,76188.0,16.6189,16.6442,16.6189,16.6442,76188.0
2020-10-16 11:10:00,19.65,19.67,19.64,19.66,125700.0,16.6358,16.6527,16.6273,16.6442,125700.0
2020-10-16 11:20:00,19.66,19.66,19.63,19.65,63504.0,16.6442,16.6442,16.6189,16.6358,63504.0
2020-10-16 11:30:00,19.64,19.66,19.63,19.66,75831.0,16.6273,16.6442,16.6189,16.6442,75831.0
2020-10-16 11:40:00,19.66,19.67,19.65,19.67,59589.0,16.6442,16.6527,16.6358,16.6527,59589.0
2020-10-16 11:50:00,19.67,19.67,19.64,19.64,32844.0,16.6527,16.6527,16.6273,16.6273,32844.0
2020-10-16 12:00:00,19.64,19.64,19.6,19.62,135768.0,16.6273,16.6273,16.5935,16.6104,135768.0
2020-10-16 12:10:00,19.61,19.63,19.61,19.62,39693.0,16.6019,16.6189,16.6019,16.6104,39693.0
2020-10-16 12:20:00,19.62,19.64,19.62,19.64,57960.0,16.6104,16.6273,16.6104,16.6273,57960.0
2020-10-16 12:30:00,19.64,19.64,19.62,19.62,82434.0,16.6273,16.6273,16.6104,16.6104,82434.0
2020-10-16 12:40:00,19.62,19.63,19.6,19.6,119808.0,16.6104,16.6189,16.5935,16.5935,119808.0
2020-10-16 12:50:00,19.61,19.63,19.6,19.62,36222.0,16.6019,16.6189,16.5935,16.6104,36222.0
2020-10-16 13:00:00,19.62,19.63,19.61,19.62,110766.0,16.6104,16.6189,16.6019,16.6104,110766.0
2020-10-16 13:10:00,19.61,19.63,19.6,19.63,25983.0,16.6019,16.6189,16.5935,16.6189,25983.0
2020-10-16 13:20:00,19.63,19.64,19.62,19.64,27495.0,16.6189,16.6273,16.6104,16.6273,27495.0
2020-10-16 13:30:00,19.64,19.64,19.62,19.63,27660.0,16.6273,16.6273,16.6104,16.6189,27660.0
2020-10-16 13:40:00,19.63,19.63,19.63,19.63,25776.0,16.6189,16.6189,16.6189,16.6189,25776.0
2020-10-16 13:50:00,19.64,19.64,19.63,19.64,163956.0,16.6273,16.6273,16.6189,16.6273,163956.0
2020-10-16 14:00:00,19.64,19.65,19.63,19.65,62694.0,16.6273,16.6358,16.6189,16.6358,62694.0
2020-10-16 14:10:00,19.65,19.67,19.65,19.67,137880.0,16.6358,16.6527,16.6358,16.6527,137880.0
2020-10-16 14:20:00,19.66,19.67,19.66,19.66,56250.0,16.6442,16.6527,16.6442,16.6442,56250.0
2020-10-16 14:30:00,19.66,19.67,19.66,19.66,103398.0,16.6442,16.6527,16.6442,16.6442,103398.0
2020-10-16 14:40:00,19.66,19.66,19.64,19.65,40323.0,16.6442,16.6442,16.6273,16.6358,40323.0
2020-10-16 14:50:00,19.65,19.67,19.65,19.67,82863.0,16.6358,16.6527,16.6358,16.6527,82863.0
2020-10-16 15:00:00,19.66,19.66,19.64,19.64,81912.0,16.6442,16.6442,16.6273,16.6273,81912.0
2020-10-16 15:10:00,19.64,19.64,19.62,19.63,45585.0,16.6273,16.6273,16.6104,16.6189,45585.0
2020-10-16 15:20:00,19.62,19.63,19.62,19.63,36372.0,16.6104,16.6189,16.6104,16.6189,36372.0
2020-10-16 15:30:00,19.63,19.63,19.61,19.61,116709.0,16.6189,16.6189,16.6019,16.6019,116709.0
2020-10-16 15:40:00,19.6,19.61,19.59,19.6,143724.0,16.5935,16.6019,16.585,16.5935,143724.0
2020-10-16 15:50:00,19.6,19.61,19.58,19.58,180354.0,16.5935,16.6019,16.5765,16.5765,180354.0
2020-10-19 09:30:00,19.62,19.66,19.62,19.66,213651.0,16.6104,16.6442,16.6104,16.6442,213651.0
2020-10-19 09:40:00,19.66,19.69,19.64,19.68,220101.0,16.6442,16.6696,16.6273,16.6612,220101.0
2020-10-19 09:50:00,19.68,19.72,19.68,19.7,89721.0,16.6612,16.695,16.6612,16.6781,89721.0
2020-10-19 10:00:00,19.69,19.69,19.64,19.65,95058.0,16.6696,16.6696,16.6273,16.6358,95058.0
2020-10-19 10:10:00,19.64,19.7,19.62,19.7,125685.0,16.6273,16.6781,16.6104,16.6781,125685.0
2020-10-19 10:20:00,19.7,19.71,19.67,19.69,146001.0,16.6781,16.6866,16.6527,16.6696,146001.0
2020-10-19 10:30:00,19.69,19.71,19.68,19.68,294168.0,16.6696,16.6866,16.6612,16.6612,294168.0
2020-10-19 10:40:00,19.68,19.7,19.65,19.66,81075.0,16.6612,16.6781,16.6358,16.6442,81075.0
2020-10-19 10:50:00,19.67,19.68,19.66,19.68,139764.0,16.6527,16.6612,16.6442,16.6612,139764.0
2020-10-19 11:00:00,19.67,19.68,19.63,19.63,70215.0,16.6527,16.6612,16.6189,16.6189,70215.0
2020-10-19 11:10:00,19.63,19.64,19.61,19.62,141777.0,16.6189,16.6273,16.6019,16.6104,141777.0
2020-10-19 11:20:00,19.61,19.61,19.55,19.59,150975.0,16.6019,16.6019,16.5511,16.585,150975.0
2020-10-19 11:30:00,19.59,19.6,19.57,19.59,62634.0,16.585,16.5935,16.5681,16.585,62634.0
2020-10-19 11:40:00,19.58,19.6,19.58,19.59,176514.0,16.5765,16.5935,16.5765,16.585,176514.0
2020-10-19 11:50:00,19.59,19.6,19.59,19.6,100095.0,16.585,16.5935,16.585,16.5935,100095.0
2020-10-19 12:00:00,19.6,19.61,19.58,19.6,106917.0,16.5935,16.6019,16.5765,16.5935,106917.0
2020-10-19 12:10:00,19.6,19.61,19.58,19.59,38304.0,16.5935,16.6019,16.5765,16.585,38304.0
2020-10-19 12:20:00,19.59,19.59,19.57,19.57,41760.0,16.585,16.585,16.5681,16.5681,41760.0
2020-10-19 12:30:00,19.57,19.58,19.56,19.56,62133.0,16.5681,16.5765,16.5596,16.5596,62133.0
2020-10-19 12:40:00,19.56,19.58,19.56,19.58,25422.0,16.5596,16.5765,16.5596,16.5765,25422.0
2020-10-19 12:50:00,19.58,19.58,19.57,19.57,17136.0,16.5765,16.5765,16.5681,16.5681,17136.0
2020-10-19 13:00:00,19.57,19.57,19.54,19.54,26001.0,16.5681,16.5681,16.5427,16.5427,26001.0
2020-10-19 13:10:00,19.54,19.56,19.54,19.55,41277.0,16.5427,16.5596,16.5427,16.5511,41277.0
2020-10-19 13:20:00,19.54,19.55,19.53,19.54,49173.0,16.5427,16.5511,16.5342,16.5427,49173.0
2020-10-19 13:30:00,19.54,19.54,19.51,19.52,99564.0,16.5427,16.5427,16.5173,16.5257,99564.0
2020-10-19 13:40:00,19.52,19.52,19.49,19.51,83127.0,16.5257,16.5257,16.5003,16.5173,83127.0
2020-10-19 13:50:00,19.51,19.52,19.5,19.5,62727.0,16.5173,16.5257,16.5088,16.5088,62727.0
2020-10-19 14:00:00,19.5,19.5,19.47,19.48,105963.0,16.5088,16.5088,16.4834,16.4919,105963.0
2020-10-19 14:10:00,19.48,19.51,19.48,19.5,33213.0,16.4919,16.5173,16.4919,16.5088,33213.0
2020-10-19 14:20:00,19.5,19.51,19.49,19.51,45285.0,16.5088,16.5173,16.5003,16.5173,45285.0
2020-10-19 14:30:00,19.51,19.51,19.42,19.43,73494.0,16.5173,16.5173,16.4411,16.4495,73494.0
2020-10-19 14:40:00,19.43,19.43,19.37,19.38,90087.0,16.4495,16.4495,16.3987,16.4072,90087.0
2020-10-19 14:50:00,19.37,19.39,19.34,19.34,97812.0,16.3987,16.4157,16.3733,16.3733,97812.0
2020-10-19 15:00:00,19.34,19.35,19.3,19.34,147744.0,16.3733,16.3818,16.3395,16.3733,147744.0
2020-10-19 15:10:00,19.34,19.38,19.33,19.33,134985.0,16.3733,16.4072,16.3649,16.3649,134985.0
2020-10-19 15:20:00,19.33,19.35,19.31,19.35,143646.0,16.3649,16.3818,16.3479,16.3818,143646.0
2020-10-19 15:30:00,19.35,19.38,19.34,19.38,89754.0,16.3818,16.4072,16.3733,16.4072,89754.0
2020-10-19 15:40:00,19.38,19.38,19.34,19.35,128457.0,16.4072,16.4072,16.3733,16.3818,128457.0
2020-10-19 15:50:00,19.35,19.35,19.29,19.33,219141.0,16.3818,16.3818,16.331,16.3649,219141.0
2020-10-20 09:30:00,19.43,19.46,19.4,19.45,1960518.0,16.4495,16.4749,16.4241,16.4665,1960518.0
2020-10-20 09:40:00,19.45,19.48,19.45,19.46,70557.0,16.4665,16.4919,16.4665,16.4749,70557.0
2020-10-20 09:50:00,19.46,19.5,19.44,19.49,243237.0,16.4749,16.5088,16.458,16.5003,243237.0
2020-10-20 10:00:00,19.5,19.51,19.46,19.47,191514.0,16.5088,16.5173,16.4749,16.4834,191514.0
2020-10-20 10:10:00,19.46,19.49,19.45,19.47,341961.0,16.4749,16.5003,16.4665,16.4834,341961.0
2020-10-20 10:20:00,19.46,19.47,19.44,19.46,77688.0,16.4749,16.4834,16.458,16.4749,77688.0
2020-10-20 10:30:00,19.47,19.48,19.45,19.48,83304.0,16.4834,16.4919,16.4665,16.4919,83304.0
2020-10-20 10:40:00,19.48,19.51,19.47,19.5,525468.0,16.4919,16.5173,16.4834,16.5088,525468.0
2020-10-20 10:50:00,19.5,19.52,19.46,19.46,81234.0,16.5088,16.5257,16.4749,16.4749,81234.0
2020-10-20 11:00:00,19.45,19.46,19.41,19.43,136065.0,16.4665,16.4749,16.4326,16.4495,136065.0
2020-10-20 11:10:00,19.43,19.44,19.42,19.42,77292.0,16.4495,16.458,16.4411,16.4411,77292.0
2020-10-20 11:20:00,19.42,19.44,19.41,19.43,76719.0,16.4411,16.458,16.4326,16.4495,76719.0
2020-10-20 11:30:00,19.43,19.45,19.42,19.45,67818.0,16.4495,16.4665,16.4411,16.4665,67818.0
2020-10-20 11:40:00,19.45,19.46,19.44,19.45,1126473.0,16.4665,16.4749,16.458,16.4665,1126473.0
2020-10-20 11:50:00,19.45,19.47,19.44,19.45,27564.0,16.4665,16.4834,16.458,16.4665,27564.0
2020-10-20 12:00:00,19.46,19.48,19.46,19.46,100728.0,16.4749,16.4919,16.4749,16.4749,100728.0
2020-10-20 12:10:00,19.46,19.46,19.44,19.44,37779.0,16.4749,16.4749,16.458,16.458,37779.0
2020-10-20 12:20:00,19.44,19.45,19.43,19.43,32655.0,16.458,16.4665,16.4495,16.4495,32655.0
2020-10-20 12:30:00,19.42,19.53,19.42,19.5,95337.0,16.4411,16.5342,16.4411,16.5088,95337.0
2020-10-20 12:40:00,19.51,19.51,19.49,19.49,55776.0,16.5173,16.5173,16.5003,16.5003,55776.0
2020-10-20 12:50:00,19.49,19.51,19.48,19.51,65619.0,16.5003,16.5173,16.4919,16.5173,65619.0
2020-10-20 13:00:00,19.51,19.53,19.51,19.52,44481.0,16.5173,16.5342,16.5173,16.5257,44481.0
2020-10-20 13:10:00,19.52,19.54,19.51,19.53,61662.0,16.5257,16.5427,16.5173,16.5342,61662.0
2020-10-20 13:20:00,19.53,19.57,19.52,19.57,87480.0,16.5342,16.5681,16.5257,16.5681,87480.0
2020-10-20 13:30:00,19.57,19.57,19.56,19.56,129123.0,16.5681,16.5681,16.5596,16.5596,129123.0
2020-10-20 13:40:00,19.56,19.57,19.55,19.55,95550.0,16.5596,16.5681,16.5511,16.5511,95550.0
2020-10-20 13:50:00,19.55,19.55,19.49,19.51,66162.0,16.5511,16.5511,16.5003,16.5173,66162.0
2020-10-20 14:00:00,19.51,19.51,19.49,19.49,52236.0,16.5173,16.5173,16.5003,16.5003,52236.0
2020-10-20 14:10:00,19.49,19.51,19.49,19.51,59259.0,16.5003,16.5173,16.5003,16.5173,59259.0
2020-10-20 14:20:00,19.51,19.51,19.48,19.48,70665.0,16.5173,16.5173,16.4919,16.4919,70665.0
2020-10-20 14:30:00,19.49,19.5,19.47,19.48,30309.0,16.5003,16.5088,16.4834,16.4919,30309.0
2020-10-20 14:40:00,19.47,19.49,19.46,19.46,54396.0,16.4834,16.5003,16.4749,16.4749,54396.0
2020-10-20 14:50:00,19.46,19.46,19.44,19.44,29592.0,16.4749,16.4749,16.458,16.458,29592.0
2020-10-20 15:00:00,19.44,19.46,19.38,19.38,68121.0,16.458,16.4749,16.4072,16.4072,68121.0
2020-10-20 15:10:00,19.37,19.38,19.33,19.37,277092.0,16.3987,16.4072,16.3649,16.3987,277092.0
2020-10-20 15:20:00,19.36,19.42,19.35,19.42,99621.0,16.3903,16.4411,16.3818,16.4411,99621.0
2020-10-20 15:30:00,19.42,19.42,19.35,19.37,125670.0,16.4411,16.4411,16.3818,16.3987,125670.0
2020-10-20 15:40:00,19.38,19.44,19.38,19.4,216057.0,16.4072,16.458,16.4072,16.4241,216057.0
2020-10-20 15:50:00,19.39,19.42,19.38,19.38,219423.0,16.4157,16.4411,16.4072,16.4072,219423.0
2020-10-21 09:30:00,19.37,19.37,19.3,19.34,155319.0,16.3987,16.3987,16.3395,16.3733,155319.0
2020-10-21 09:40:00,19.35,19.42,19.35,19.4,100353.0,16.3818,16.4411,16.3818,16.4241,100353.0
2020-10-21 09:50:00,19.4,19.41,19.39,19.4,118599.0,16.4241,16.4326,16.4157,16.4241,118599.0
2020-10-21 10:00:00,19.4,19.42,19.38,19.42,124500.0,16.4241,16.4411,16.4072,16.4411,124500.0
2020-10-21 10:10:00,19.41,19.42,19.4,19.4,81978.0,16.4326,16.4411,16.4241,16.4241,81978.0
2020-10-21 10:20:00,19.41,19.41,19.39,19.39,91317.0,16.4326,16.4326,16.4157,16.4157,91317.0
2020-10-21 10:30:00,19.39,19.4,19.38,19.4,63330.0,16.4157,16.4241,16.4072,16.4241,63330.0
2020-10-21 10:40:00,19.41,19.41,19.37,19.37,76110.0,16.4326,16.4326,16.3987,16.3987,76110.0
2020-10-21 10:50:00,19.36,19.36,19.33,19.34,59007.0,16.3903,16.3903,16.3649,16.3733,59007.0
2020-10-21 11:00:00,19.34,19.34,19.32,19.32,40404.0,16.3733,16.3733,16.3564,16.3564,40404.0
2020-10-21 11:10:00,19.32,19.32,19.28,19.3,70875.0,16.3564,16.3564,16.3225,16.3395,70875.0
2020-10-21 11:20:00,19.29,19.32,19.29,19.32,42096.0,16.331,16.3564,16.331,16.3564,42096.0
2020-10-21 11:30:00,19.34,19.35,19.32,19.35,40671.0,16.3733,16.3818,16.3564,16.3818,40671.0
2020-10-21 11:40:00,19.35,19.35,19.33,19.34,80313.0,16.3818,16.3818,16.3649,16.3733,80313.0
2020-10-21 11:50:00,19.34,19.35,19.3,19.31,65559.0,16.3733,16.3818,16.3395,16.3479,65559.0
2020-10-21 12:00:00,19.31,19.35,19.31,19.35,146892.0,16.3479,16.3818,16.3479,16.3818,146892.0
2020-10-21 12:10:00,19.34,19.34,19.31,19.31,30831.0,16.3733,16.3733,16.3479,16.3479,30831.0
2020-10-21 12:20:00,19.32,19.41,19.32,19.34,188733.0,16.3564,16.4326,16.3564,16.3733,188733.0
2020-10-21 12:30:00,19.34,19.34,19.28,19.31,68991.0,16.3733,16.3733,16.3225,16.3479,68991.0
2020-10-21 12:40:00,19.31,19.32,19.28,19.29,54015.0,16.3479,16.3564,16.3225,16.331,54015.0
2020-10-21 12:50:00,19.29,19.3,19.27,19.3,72426.0,16.331,16.3395,16.3141,16.3395,72426.0
2020-10-21 13:00:00,19.29,19.32,19.29,19.29,56082.0,16.331,16.3564,16.331,16.331,56082.0
2020-10-21 13:10:00,19.29,19.31,19.29,19.3,62661.0,16.331,16.3479,16.331,16.3395,62661.0
2020-10-21 13:20:00,19.3,19.3,19.29,19.3,32079.0,16.3395,16.3395,16.331,16.3395,32079.0
2020-10-21 13:30:00,19.3,19.31,19.28,19.28,59478.0,16.3395,16.3479,16.3225,16.3225,59478.0
2020-10-21 13:40:00,19.28,19.3,19.28,19.3,44604.0,16.3225,16.3395,16.3225,16.3395,44604.0
2020-10-21 13:50:00,19.3,19.32,19.28,19.28,43896.0,16.3395,16.3564,16.3225,16.3225,43896.0
2020-10-21 14:00:00,19.29,19.3,19.28,19.3,45987.0,16.331,16.3395,16.3225,16.3395,45987.0
2020-10-21 14:10:00,19.29,19.33,19.29,19.32,133824.0,16.331,16.3649,16.331,16.3564,133824.0
2020-10-21 14:20:00,19.32,19.35,19.31,19.33,57258.0,16.3564,16.3818,16.3479,16.3649,57258.0
2020-10-21 14:30:00,19.33,19.34,19.32,19.33,23982.0,16.3649,16.3733,16.3564,16.3649,23982.0
2020-10-21 14:40:00,19.33,19.34,19.33,19.33,35913.0,16.3649,16.3733,16.3649,16.3649,35913.0
2020-10-21 14:50:00,19.33,19.34,19.32,19.34,30816.0,16.3649,16.3733,16.3564,16.3733,30816.0
2020-10-21 15:00:00,19.34,19.34,19.3,19.31,91719.0,16.3733,16.3733,16.3395,16.3479,91719.0
2020-10-21 15:10:00,19.31,19.32,19.29,19.3,50955.0,16.3479,16.3564,16.331,16.3395,50955.0
2020-10-21 15:20:00,19.31,19.33,19.31,19.33,62475.0,16.3479,16.3649,16.3479,16.3649,62475.0
2020-10-21 15:30:00,19.33,19.34,19.3,19.3,111876.0,16.3649,16.3733,16.3395,16.3395,111876.0
2020-10-21 15:40:00,19.3,19.3,19.25,19.25,254898.0,16.3395,16.3395,16.2971,16.2971,254898.0
2020-10-21 15:50:00,19.25,19.28,19.24,19.24,136482.0,16.2971,16.3225,16.2887,16.2887,136482.0
2020-10-22 09:30:00,19.27,19.29,19.19,19.19,144060.0,16.3141,16.331,16.2463,16.2463,144060.0
2020-10-22 09:40:00,19.2,19.26,19.2,19.26,110340.0,16.2548,16.3056,16.2548,16.3056,110340.0
2020-10-22 09:50:00,19.25,19.28,19.24,19.27,74847.0,16.2971,16.3225,16.2887,16.3141,74847.0
2020-10-22 10:00:00,19.28,19.3,19.26,19.28,50523.0,16.3225,16.3395,16.3056,16.3225,50523.0
2020-10-22 10:10:00,19.28,19.29,19.26,19.28,47685.0,16.3225,16.331,16.3056,16.3225,47685.0
2020-10-22 10:20:00,19.28,19.28,19.22,19.23,149271.0,16.3225,16.3225,16.2717,16.2802,149271.0
2020-10-22 10:30:00,19.24,19.26,19.22,19.25,66765.0,16.2887,16.3056,16.2717,16.2971,66765.0
2020-10-22 10:40:00,19.25,19.25,19.22,19.23,132432.0,16.2971,16.2971,16.2717,16.2802,132432.0
2020-10-22 10:50:00,19.23,19.32,19.22,19.31,229380.0,16.2802,16.3564,16.2717,16.3479,229380.0
2020-10-22 11:00:00,19.32,19.34,19.32,19.33,61344.0,16.3564,16.3733,16.3564,16.3649,61344.0
2020-10-22 11:10:00,19.33,19.37,19.32,19.34,215904.0,16.3649,16.3987,16.3564,16.3733,215904.0
2020-10-22 11:20:00,19.34,19.35,19.32,19.33,67737.0,16.3733,16.3818,16.3564,16.3649,67737.0
2020-10-22 11:30:00,19.33,19.34,19.3,19.3,95682.0,16.3649,16.3733,16.3395,16.3395,95682.0
2020-10-22 11:40:00,19.29,19.33,19.29,19.32,60660.0,16.331,16.3649,16.331,16.3564,60660.0
2020-10-22 11:50:00,19.33,19.33,19.3,19.3,60957.0,16.3649,16.3649,16.3395,16.3395,60957.0
2020-10-22 12:00:00,19.31,19.32,19.3,19.32,42885.0,16.3479,16.3564,16.3395,16.3564,42885.0
2020-10-22 12:10:00,19.32,19.34,19.31,19.34,43170.0,16.3564,16.3733,16.3479,16.3733,43170.0
2020-10-22 12:20:00,19.34,19.35,19.34,19.35,46461.0,16.3733,16.3818,16.3733,16.3818,46461.0
2020-10-22 12:30:00,19.35,19.36,19.33,19.36,29466.0,16.3818,16.3903,16.3649,16.3903,29466.0
2020-10-22 12:40:00,19.36,19.39,19.35,19.39,63261.0,16.3903,16.4157,16.3818,16.4157,63261.0
2020-10-22 12:50:00,19.38,19.39,19.36,19.37,62895.0,16.4072,16.4157,16.3903,16.3987,62895.0
2020-10-22 13:00:00,19.37,19.39,19.37,19.39,31977.0,16.3987,16.4157,16.3987,16.4157,31977.0
2020-10-22 13:10:00,19.39,19.43,19.39,19.41,89070.0,16.4157,16.4495,16.4157,16.4326,89070.0
2020-10-22 13:20:00,19.41,19.41,19.38,19.38,16050.0,16.4326,16.4326,16.4072,16.4072,16050.0
2020-10-22 13:30:00,19.39,19.4,19.38,19.38,61929.0,16.4157,16.4241,16.4072,16.4072,61929.0
2020-10-22 13:40:00,19.38,19.4,19.37,19.39,63147.0,16.4072,16.4241,16.3987,16.4157,63147.0
2020-10-22 13:50:00,19.39,19.42,19.39,19.41,31965.0,16.4157,16.4411,16.4157,16.4326,31965.0
2020-10-22 14:00:00,19.42,19.44,19.42,19.43,42381.0,16.4411,16.458,16.4411,16.4495,42381.0
2020-10-22 14:10:00,19.43,19.45,19.42,19.45,111045.0,16.4495,16.4665,16.4411,16.4665,111045.0
2020-10-22 14:20:00,19.45,19.47,19.45,19.45,46218.0,16.4665,16.4834,16.4665,16.4665,46218.0
2020-10-22 14:30:00,19.45,19.46,19.44,19.45,18654.0,16.4665,16.4749,16.458,16.4665,18654.0
2020-10-22 14:40:00,19.45,19.46,19.44,19.44,50349.0,16.4665,16.4749,16.458,16.458,50349.0
2020-10-22 14:50:00,19.45,19.45,19.44,19.44,34239.0,16.4665,16.4665,16.458,16.458,34239.0
2020-10-22 15:00:00,19.44,19.45,19.41,19.41,92931.0,16.458,16.4665,16.4326,16.4326,92931.0
2020-10-22 15:10:00,19.42,19.44,19.42,19.44,67491.0,16.4411,16.458,16.4411,16.458,67491.0
2020-10-22 15:20:00,19.44,19.46,19.44,19.46,210282.0,16.458,16.4749,16.458,16.4749,210282.0
2020-10-22 15:30:00,19.46,19.48,19.46,19.47,84210.0,16.4749,16.4919,16.4749,16.4834,84210.0
2020-10-22 15:40:00,19.47,19.48,19.46,19.47,75906.0,16.4834,16.4919,16.4749,16.4834,75906.0
2020-10-22 15:50:00,19.47,19.49,19.44,19.47,184311.0,16.4834,16.5003,16.458,16.4834,184311.0
2020-10-23 09:30:00,19.56,19.62,19.55,19.6,205974.0,16.5596,16.6104,16.5511,16.5935,205974.0
2020-10-23 09:40:00,19.61,19.61,19.57,19.57,51648.0,16.6019,16.6019,16.5681,16.5681,51648.0
2020-10-23 09:50:00,19.57,19.6,19.57,19.59,71865.0,16.5681,16.5935,16.5681,16.585,71865.0
2020-10-23 10:00:00,19.59,19.6,19.54,19.55,77880.0,16.585,16.5935,16.5427,16.5511,77880.0
2020-10-23 10:10:00,19.55,19.56,19.5,19.51,45084.0,16.5511,16.5596,16.5088,16.5173,45084.0
2020-10-23 10:20:00,19.51,19.52,19.5,19.52,61362.0,16.5173,16.5257,16.5088,16.5257,61362.0
2020-10-23 10:30:00,19.52,19.56,19.52,19.56,47466.0,16.5257,16.5596,16.5257,16.5596,47466.0
2020-10-23 10:40:00,19.57,19.57,19.55,19.55,60711.0,16.5681,16.5681,16.5511,16.5511,60711.0
2020-10-23 10:50:00,19.55,19.55,19.51,19.52,43287.0,16.5511,16.5511,16.5173,16.5257,43287.0
2020-10-23 11:00:00,19.51,19.51,19.48,19.49,46419.0,16.5173,16.5173,16.4919,16.5003,46419.0
2020-10-23 11:10:00,19.49,19.52,19.48,19.51,75435.0,16.5003,16.5257,16.4919,16.5173,75435.0
2020-10-23 11:20:00,19.51,19.51,19.46,19.5,73035.0,16.5173,16.5173,16.4749,16.5088,73035.0
2020-10-23 11:30:00,19.49,19.52,19.49,19.52,59301.0,16.5003,16.5257,16.5003,16.5257,59301.0
2020-10-23 11:40:00,19.51,19.53,19.48,19.49,48021.0,16.5173,16.5342,16.4919,16.5003,48021.0
2020-10-23 11:50:00,19.49,19.5,19.48,19.49,61860.0,16.5003,16.5088,16.4919,16.5003,61860.0
2020-10-23 12:00:00,19.49,19.51,19.49,19.5,62109.0,16.5003,16.5173,16.5003,16.5088,62109.0
2020-10-23 12:10:00,19.5,19.5,19.44,19.46,153786.0,16.5088,16.5088,16.458,16.4749,153786.0
2020-10-23 12:20:00,19.45,19.45,19.43,19.45,105249.0,16.4665,16.4665,16.4495,16.4665,105249.0
2020-10-23 12:30:00,19.45,19.46,19.45,19.45,61581.0,16.4665,16.4749,16.4665,16.4665,61581.0
2020-10-23 12:40:00,19.45,19.46,19.44,19.45,23952.0,16.4665,16.4749,16.458,16.4665,23952.0
2020-10-23 12:50:00,19.45,19.45,19.41,19.43,44079.0,16.4665,16.4665,16.4326,16.4495,44079.0
2020-10-23 13:00:00,19.42,19.47,19.42,19.46,50079.0,16.4411,16.4834,16.4411,16.4749,50079.0
2020-10-23 13:10:00,19.46,19.47,19.44,19.47,26613.0,16.4749,16.4834,16.458,16.4834,26613.0
2020-10-23 13:20:00,19.47,19.5,19.47,19.5,73134.0,16.4834,16.5088,16.4834,16.5088,73134.0
2020-10-23 13:30:00,19.5,19.51,19.49,19.51,33480.0,16.5088,16.5173,16.5003,16.5173,33480.0
2020-10-23 13:40:00,19.5,19.5,19.49,19.5,40221.0,16.5088,16.5088,16.5003,16.5088,40221.0
2020-10-23 13:50:00,19.5,19.51,19.49,19.51,27105.0,16.5088,16.5173,16.5003,16.5173,27105.0
2020-10-23 14:00:00,19.5,19.52,19.49,19.51,58080.0,16.5088,16.5257,16.5003,16.5173,58080.0
2020-10-23 14:10:00,19.51,19.53,19.5,19.52,47253.0,16.5173,16.5342,16.5088,16.5257,47253.0
2020-10-23 14:20:00,19.52,19.53,19.52,19.53,47274.0,16.5257,16.5342,16.5257,16.5342,47274.0
2020-10-23 14:30:00,19.53,19.54,19.52,19.53,57651.0,16.5342,16.5427,16.5257,16.5342,57651.0
2020-10-23 14:40:00,19.52,19.53,19.52,19.53,104400.0,16.5257,16.5342,16.5257,16.5342,104400.0
2020-10-23 14:50:00,19.53,19.55,19.53,19.53,40908.0,16.5342,16.5511,16.5342,16.5342,40908.0
2020-10-23 15:00:00,19.54,19.55,19.54,19.55,49254.0,16.5427,16.5511,16.5427,16.5511,49254.0
2020-10-23 15:10:00,19.55,19.57,19.55,19.56,122235.0,16.5511,16.5681,16.5511,16.5596,122235.0
2020-10-23 15:20:00,19.56,19.56,19.54,19.55,46284.0,16.5596,16.5596,16.5427,16.5511,46284.0
2020-10-23 15:30:00,19.55,19.55,19.54,19.55,53952.0,16.5511,16.5511,16.5427,16.5511,53952.0
2020-10-23 15:40:00,19.54,19.56,19.54,19.55,77892.0,16.5427,16.5596,16.5427,16.5511,77892.0
2020-10-23 15:50:00,19.55,19.56,19.54,19.56,114213.0,16.5511,16.5596,16.5427,16.5596,114213.0
2020-10-26 09:30:00,19.35,19.35,19.25,19.26,277545.0,16.3818,16.3818,16.2971,16.3056,277545.0
2020-10-26 09:40:00,19.26,19.26,19.19,19.22,340722.0,16.3056,16.3056,16.2463,16.2717,340722.0
2020-10-26 09:50:00,19.22,19.25,19.2,19.23,126798.0,16.2717,16.2971,16.2548,16.2802,126798.0
2020-10-26 10:00:00,19.23,19.25,19.2,19.24,190566.0,16.2802,16.2971,16.2548,16.2887,190566.0
2020-10-26 10:10:00,19.23,19.25,19.22,19.23,115866.0,16.2802,16.2971,16.2717,16.2802,115866.0
2020-10-26 10:20:00,19.23,19.24,19.18,19.18,159045.0,16.2802,16.2887,16.2379,16.2379,159045.0
2020-10-26 10:30:00,19.18,19.19,19.12,19.14,233814.0,16.2379,16.2463,16.1871,16.204,233814.0
2020-10-26 10:40:00,19.14,19.16,19.1,19.11,260085.0,16.204,16.2209,16.1702,16.1786,260085.0
2020-10-26 10:50:00,19.12,19.12,19.09,19.09,117570.0,16.1871,16.1871,16.1617,16.1617,117570.0
2020-10-26 11:00:00,19.09,19.1,19.06,19.08,144843.0,16.1617,16.1702,16.1363,16.1532,144843.0
2020-10-26 11:10:00,19.08,19.11,19.03,19.04,132879.0,16.1532,16.1786,16.1109,16.1194,132879.0
2020-10-26 11:20:00,19.04,19.1,19.03,19.09,150513.0,16.1194,16.1702,16.1109,16.1617,150513.0
2020-10-26 11:30:00,19.09,19.1,19.06,19.09,251679.0,16.1617,16.1702,16.1363,16.1617,251679.0
2020-10-26 11:40:00,19.09,19.1,19.06,19.09,87879.0,16.1617,16.1702,16.1363,16.1617,87879.0
2020-10-26 11:50:00,19.07,19.09,19.06,19.07,136035.0,16.1448,16.1617,16.1363,16.1448,136035.0
2020-10-26 12:00:00,19.07,19.08,19.05,19.06,77787.0,16.1448,16.1532,16.1278,16.1363,77787.0
2020-10-26 12:10:00,19.06,19.07,19.05,19.06,61932.0,16.1363,16.1448,16.1278,16.1363,61932.0
2020-10-26 12:20:00,19.06,19.06,19.04,19.06,91308.0,16.1363,16.1363,16.1194,16.1363,91308.0
2020-10-26 12:30:00,19.05,19.05,19.01,19.02,116874.0,16.1278,16.1278,16.094,16.1024,116874.0
2020-10-26 12:40:00,19.02,19.03,19.01,19.03,90738.0,16.1024,16.1109,16.094,16.1109,90738.0
2020-10-26 12:50:00,19.03,19.04,19.02,19.04,117792.0,16.1109,16.1194,16.1024,16.1194,117792.0
2020-10-26 13:00:00,19.03,19.04,19.01,19.02,65820.0,16.1109,16.1194,16.094,16.1024,65820.0
2020-10-26 13:10:00,19.03,19.03,18.98,18.98,183363.0,16.1109,16.1109,16.0686,16.0686,183363.0
2020-10-26 13:20:00,18.98,18.99,18.95,18.96,104643.0,16.0686,16.077,16.0432,16.0516,104643.0
2020-10-26 13:30:00,18.96,18.98,18.93,18.97,107994.0,16.0516,16.0686,16.0262,16.0601,107994.0
2020-10-26 13:40:00,18.97,18.98,18.96,18.98,59016.0,16.0601,16.0686,16.0516,16.0686,59016.0
2020-10-26 13:50:00,18.98,19.0,18.97,19.0,68529.0,16.0686,16.0855,16.0601,16.0855,68529.0
2020-10-26 14:00:00,19.01,19.05,18.99,19.04,63954.0,16.094,16.1278,16.077,16.1194,63954.0
2020-10-26 14:10:00,19.04,19.04,19.02,19.04,84804.0,16.1194,16.1194,16.1024,16.1194,84804.0
2020-10-26 14:20:00,19.04,19.08,19.02,19.07,189171.0,16.1194,16.1532,16.1024,16.1448,189171.0
2020-10-26 14:30:00,19.07,19.07,19.03,19.03,85167.0,16.1448,16.1448,16.1109,16.1109,85167.0
2020-10-26 14:40:00,19.03,19.06,19.02,19.03,54807.0,16.1109,16.1363,16.1024,16.1109,54807.0
2020-10-26 14:50:00,19.03,19.06,19.02,19.04,34752.0,16.1109,16.1363,16.1024,16.1194,34752.0
2020-10-26 15:00:00,19.04,19.06,19.02,19.02,150261.0,16.1194,16.1363,16.1024,16.1024,150261.0
2020-10-26 15:10:00,19.03,19.04,19.01,19.03,77799.0,16.1109,16.1194,16.094,16.1109,77799.0
2020-10-26 15:20:00,19.03,19.07,19.03,19.06,72861.0,16.1109,16.1448,16.1109,16.1363,72861.0
2020-10-26 15:30:00,19.07,19.1,19.05,19.08,138183.0,16.1448,16.1702,16.1278,16.1532,138183.0
2020-10-26 15:40:00,19.08,19.08,19.02,19.03,130896.0,16.1532,16.1532,16.1024,16.1109,130896.0
2020-10-26 15:50:00,19.02,19.13,19.02,19.13,240468.0,16.1024,16.1955,16.1024,16.1955,240468.0
2020-10-27 09:30:00,19.14,19.14,19.04,19.06,235383.0,16.204,16.204,16.1194,16.1363,235383.0
2020-10-27 09:40:00,19.05,19.05,18.98,19.0,619752.0,16.1278,16.1278,16.0686,16.0855,619752.0
2020-10-27 09:50:00,19.0,19.04,19.0,19.04,118320.0,16.0855,16.1194,16.0855,16.1194,118320.0
2020-10-27 10:00:00,19.04,19.07,19.03,19.06,108930.0,16.1194,16.1448,16.1109,16.1363,108930.0
2020-10-27 10:10:00,19.07,19.07,19.02,19.02,126270.0,16.1448,16.1448,16.1024,16.1024,126270.0
2020-10-27 10:20:00,19.02,19.02,18.97,18.99,97215.0,16.1024,16.1024,16.0601,16.077,97215.0
2020-10-27 10:30:00,18.99,19.01,18.98,19.0,121893.0,16.077,16.094,16.0686,16.0855,121893.0
2020-10-27 10:40:00,19.0,19.02,18.97,19.02,156933.0,16.0855,16.1024,16.0601,16.1024,156933.0
2020-10-27 10:50:00,19.02,19.03,18.97,18.97,191574.0,16.1024,16.1109,16.0601,16.0601,191574.0
2020-10-27 11:00:00,18.96,18.99,18.95,18.99,140706.0,16.0516,16.077,16.0432,16.077,140706.0
2020-10-27 11:10:00,18.98,19.01,18.96,18.97,64362.0,16.0686,16.094,16.0516,16.0601,64362.0
2020-10-27 11:20:00,18.96,18.97,18.93,18.93,76947.0,16.0516,16.0601,16.0262,16.0262,76947.0
2020-10-27 11:30:00,18.93,18.95,18.92,18.94,125916.0,16.0262,16.0432,16.0178,16.0347,125916.0
2020-10-27 11:40:00,18.94,18.97,18.93,18.96,45870.0,16.0347,16.0601,16.0262,16.0516,45870.0
2020-10-27 11:50:00,18.96,19.0,18.95,18.99,44076.0,16.0516,16.0855,16.0432,16.077,44076.0
2020-10-27 12:00:00,18.99,19.01,18.98,18.99,78699.0,16.077,16.094,16.0686,16.077,78699.0
2020-10-27 12:10:00,18.99,18.99,18.98,18.99,53610.0,16.077,16.077,16.0686,16.077,53610.0
2020-10-27 12:20:00,18.99,19.02,18.99,18.99,49617.0,16.077,16.1024,16.077,16.077,49617.0
2020-10-27 12:30:00,18.99,18.99,18.96,18.96,45525.0,16.077,16.077,16.0516,16.0516,45525.0
2020-10-27 12:40:00,18.96,18.96,18.94,18.95,22314.0,16.0516,16.0516,16.0347,16.0432,22314.0
2020-10-27 12:50:00,18.94,18.95,18.93,18.94,34209.0,16.0347,16.0432,16.0262,16.0347,34209.0
2020-10-27 13:00:00,18.95,18.95,18.93,18.93,32127.0,16.0432,16.0432,16.0262,16.0262,32127.0
2020-10-27 13:10:00,18.94,18.95,18.93,18.95,69864.0,16.0347,16.0432,16.0262,16.0432,69864.0
2020-10-27 13:20:00,18.95,19.0,18.93,19.0,69603.0,16.0432,16.0855,16.0262,16.0855,69603.0
2020-10-27 13:30:00,19.0,19.03,18.99,18.99,112176.0,16.0855,16.1109,16.077,16.077,112176.0
2020-10-27 13:40:00,18.99,19.0,18.98,19.0,47913.0,16.077,16.0855,16.0686,16.0855,47913.0
2020-10-27 13:50:00,19.0,19.01,18.99,18.99,34740.0,16.0855,16.094,16.077,16.077,34740.0
2020-10-27 14:00:00,18.99,18.99,18.98,18.98,60783.0,16.077,16.077,16.0686,16.0686,60783.0
2020-10-27 14:10:00,18.98,18.99,18.94,18.95,75006.0,16.0686,16.077,16.0347,16.0432,75006.0
2020-10-27 14:20:00,18.94,18.96,18.94,18.95,56721.0,16.0347,16.0516,16.0347,16.0432,56721.0
2020-10-27 14:30:00,18.95,18.95,18.93,18.93,241683.0,16.0432,16.0432,16.0262,16.0262,241683.0
2020-10-27 14:40:00,18.93,18.94,18.9,18.92,162600.0,16.0262,16.0347,16.0008,16.0178,162600.0
2020-10-27 14:50:00,18.92,18.92,18.9,18.91,42534.0,16.0178,16.0178,16.0008,16.0093,42534.0
2020-10-27 15:00:00,18.91,18.91,18.87,18.88,134718.0,16.0093,16.0093,15.9754,15.9839,134718.0
2020-10-27 15:10:00,18.88,18.89,18.88,18.89,73782.0,15.9839,15.9924,15.9839,15.9924,73782.0
2020-10-27 15:20:00,18.9,18.92,18.89,18.91,100656.0,16.0008,16.0178,15.9924,16.0093,100656.0
2020-10-27 15:30:00,18.91,18.91,18.9,18.91,65337.0,16.0093,16.0093,16.0008,16.0093,65337.0
2020-10-27 15:40:00,18.91,18.92,18.87,18.87,185172.0,16.0093,16.0178,15.9754,15.9754,185172.0
2020-10-27 15:50:00,18.87,18.89,18.84,18.84,174042.0,15.9754,15.9924,15.95,15.95,174042.0
2020-10-28 09:30:00,18.5,18.53,18.46,18.52,462027.0,15.6622,15.6876,15.6283,15.6791,462027.0
2020-10-28 09:40:00,18.52,18.61,18.52,18.54,206508.0,15.6791,15.7553,15.6791,15.6961,206508.0
2020-10-28 09:50:00,18.54,18.55,18.48,18.49,181992.0,15.6961,15.7045,15.6453,15.6537,181992.0
2020-10-28 10:00:00,18.49,18.5,18.44,18.48,162642.0,15.6537,15.6622,15.6114,15.6453,162642.0
2020-10-28 10:10:00,18.48,18.49,18.41,18.41,183207.0,15.6453,15.6537,15.586,15.586,183207.0
2020-10-28 10:20:00,18.41,18.42,18.34,18.36,188259.0,15.586,15.5945,15.5267,15.5437,188259.0
2020-10-28 10:30:00,18.37,18.38,18.34,18.36,270330.0,15.5521,15.5606,15.5267,15.5437,270330.0
2020-10-28 10:40:00,18.36,18.37,18.31,18.31,386634.0,15.5437,15.5521,15.5013,15.5013,386634.0
2020-10-28 10:50:00,18.31,18.33,18.27,18.31,249951.0,15.5013,15.5183,15.4675,15.5013,249951.0
2020-10-28 11:00:00,18.31,18.34,18.26,18.32,238368.0,15.5013,15.5267,15.459,15.5098,238368.0
2020-10-28 11:10:00,18.32,18.34,18.3,18.33,120930.0,15.5098,15.5267,15.4929,15.5183,120930.0
2020-10-28 11:20:00,18.33,18.35,18.31,18.33,168897.0,15.5183,15.5352,15.5013,15.5183,168897.0
2020-10-28 11:30:00,18.33,18.35,18.3,18.35,185193.0,15.5183,15.5352,15.4929,15.5352,185193.0
2020-10-28 11:40:00,18.35,18.42,18.34,18.41,130641.0,15.5352,15.5945,15.5267,15.586,130641.0
2020-10-28 11:50:00,18.41,18.46,18.4,18.44,177222.0,15.586,15.6283,15.5775,15.6114,177222.0
2020-10-28 12:00:00,18.45,18.48,18.44,18.46,114474.0,15.6199,15.6453,15.6114,15.6283,114474.0
2020-10-28 12:10:00,18.46,18.48,18.45,18.46,272391.0,15.6283,15.6453,15.6199,15.6283,272391.0
2020-10-28 12:20:00,18.46,18.46,18.42,18.42,169176.0,15.6283,15.6283,15.5945,15.5945,169176.0
2020-10-28 12:30:00,18.42,18.42,18.36,18.37,69951.0,15.5945,15.5945,15.5437,15.5521,69951.0
2020-10-28 12:40:00,18.36,18.36,18.33,18.33,133359.0,15.5437,15.5437,15.5183,15.5183,133359.0
2020-10-28 12:50:00,18.33,18.37,18.32,18.36,57009.0,15.5183,15.5521,15.5098,15.5437,57009.0
2020-10-28 13:00:00,18.35,18.35,18.31,18.32,135375.0,15.5352,15.5352,15.5013,15.5098,135375.0
2020-10-28 13:10:00,18.31,18.32,18.27,18.29,91425.0,15.5013,15.5098,15.4675,15.4844,91425.0
2020-10-28 13:20:00,18.31,18.33,18.28,18.33,84561.0,15.5013,15.5183,15.4759,15.5183,84561.0
2020-10-28 13:30:00,18.33,18.36,18.3,18.33,120498.0,15.5183,15.5437,15.4929,15.5183,120498.0
2020-10-28 13:40:00,18.33,18.35,18.31,18.33,102198.0,15.5183,15.5352,15.5013,15.5183,102198.0
2020-10-28 13:50:00,18.33,18.35,18.32,18.35,104478.0,15.5183,15.5352,15.5098,15.5352,104478.0
2020-10-28 14:00:00,18.34,18.34,18.3,18.31,148206.0,15.5267,15.5267,15.4929,15.5013,148206.0
2020-10-28 14:10:00,18.31,18.31,18.27,18.29,115455.0,15.5013,15.5013,15.4675,15.4844,115455.0
2020-10-28 14:20:00,18.29,18.38,18.29,18.37,81807.0,15.4844,15.5606,15.4844,15.5521,81807.0
2020-10-28 14:30:00,18.37,18.38,18.31,18.32,74997.0,15.5521,15.5606,15.5013,15.5098,74997.0
2020-10-28 14:40:00,18.32,18.37,18.31,18.36,81846.0,15.5098,15.5521,15.5013,15.5437,81846.0
2020-10-28 14:50:00,18.36,18.38,18.31,18.35,96630.0,15.5437,15.5606,15.5013,15.5352,96630.0
2020-10-28 15:00:00,18.36,18.36,18.31,18.32,116223.0,15.5437,15.5437,15.5013,15.5098,116223.0
2020-10-28 15:10:00,18.32,18.33,18.29,18.31,142035.0,15.5098,15.5183,15.4844,15.5013,142035.0
2020-10-28 15:20:00,18.31,18.37,18.3,18.35,125244.0,15.5013,15.5521,15.4929,15.5352,125244.0
2020-10-28 15:30:00,18.35,18.4,18.33,18.33,175251.0,15.5352,15.5775,15.5183,15.5183,175251.0
2020-10-28 15:40:00,18.33,18.36,18.3,18.32,209307.0,15.5183,15.5437,15.4929,15.5098,209307.0
2020-10-28 15:50:00,18.32,18.32,18.24,18.27,270786.0,15.5098,15.5098,15.4421,15.4675,270786.0
2020-10-29 09:30:00,18.22,18.24,18.12,18.12,554553.0,15.4251,15.4421,15.3405,15.3405,554553.0
2020-10-29 09:40:00,18.12,18.25,18.09,18.23,276753.0,15.3405,15.4505,15.3151,15.4336,276753.0
2020-10-29 09:50:00,18.22,18.3,18.2,18.26,146985.0,15.4251,15.4929,15.4082,15.459,146985.0
2020-10-29 10:00:00,18.26,18.32,18.25,18.28,287190.0,15.459,15.5098,15.4505,15.4759,287190.0
2020-10-29 10:10:00,18.29,18.32,18.22,18.31,172443.0,15.4844,15.5098,15.4251,15.5013,172443.0
2020-10-29 10:20:00,18.32,18.36,18.3,18.36,113820.0,15.5098,15.5437,15.4929,15.5437,113820.0
2020-10-29 10:30:00,18.37,18.44,18.37,18.44,165144.0,15.5521,15.6114,15.5521,15.6114,165144.0
2020-10-29 10:40:00,18.44,18.44,18.42,18.43,80862.0,15.6114,15.6114,15.5945,15.6029,80862.0
2020-10-29 10:50:00,18.43,18.45,18.39,18.41,89769.0,15.6029,15.6199,15.5691,15.586,89769.0
2020-10-29 11:00:00,18.41,18.41,18.36,18.36,65694.0,15.586,15.586,15.5437,15.5437,65694.0
2020-10-29 11:10:00,18.36,18.41,18.35,18.41,57411.0,15.5437,15.586,15.5352,15.586,57411.0
2020-10-29 11:20:00,18.4,18.42,18.37,18.37,95679.0,15.5775,15.5945,15.5521,15.5521,95679.0
2020-10-29 11:30:00,18.37,18.37,18.33,18.36,149211.0,15.5521,15.5521,15.5183,15.5437,149211.0
2020-10-29 11:40:00,18.36,18.36,18.31,18.33,64173.0,15.5437,15.5437,15.5013,15.5183,64173.0
2020-10-29 11:50:00,18.32,18.38,18.31,18.34,95871.0,15.5098,15.5606,15.5013,15.5267,95871.0
2020-10-29 12:00:00,18.34,18.35,18.31,18.33,89733.0,15.5267,15.5352,15.5013,15.5183,89733.0
2020-10-29 12:10:00,18.33,18.37,18.32,18.37,45327.0,15.5183,15.5521,15.5098,15.5521,45327.0
2020-10-29 12:20:00,18.36,18.38,18.35,18.37,85977.0,15.5437,15.5606,15.5352,15.5521,85977.0
2020-10-29 12:30:00,18.37,18.41,18.36,18.4,88515.0,15.5521,15.586,15.5437,15.5775,88515.0
2020-10-29 12:40:00,18.4,18.41,18.39,18.39,70149.0,15.5775,15.586,15.5691,15.5691,70149.0
2020-10-29 12:50:00,18.4,18.4,18.37,18.38,125433.0,15.5775,15.5775,15.5521,15.5606,125433.0
2020-10-29 13:00:00,18.38,18.38,18.34,18.34,63732.0,15.5606,15.5606,15.5267,15.5267,63732.0
2020-10-29 13:10:00,18.33,18.34,18.31,18.33,54990.0,15.5183,15.5267,15.5013,15.5183,54990.0
2020-10-29 13:20:00,18.33,18.39,18.33,18.39,60852.0,15.5183,15.5691,15.5183,15.5691,60852.0
2020-10-29 13:30:00,18.39,18.41,18.39,18.41,45276.0,15.5691,15.586,15.5691,15.586,45276.0
2020-10-29 13:40:00,18.41,18.49,18.41,18.48,92973.0,15.586,15.6537,15.586,15.6453,92973.0
2020-10-29 13:50:00,18.48,18.53,18.48,18.53,35823.0,15.6453,15.6876,15.6453,15.6876,35823.0
2020-10-29 14:00:00,18.53,18.6,18.53,18.58,101871.0,15.6876,15.7468,15.6876,15.7299,101871.0
2020-10-29 14:10:00,18.59,18.62,18.57,18.62,150366.0,15.7384,15.7638,15.7214,15.7638,150366.0
2020-10-29 14:20:00,18.62,18.64,18.6,18.61,121269.0,15.7638,15.7807,15.7468,15.7553,121269.0
2020-10-29 14:30:00,18.62,18.64,18.58,18.58,70101.0,15.7638,15.7807,15.7299,15.7299,70101.0
2020-10-29 14:40:00,18.59,18.6,18.55,18.55,114564.0,15.7384,15.7468,15.7045,15.7045,114564.0
2020-10-29 14:50:00,18.55,18.6,18.55,18.59,108186.0,15.7045,15.7468,15.7045,15.7384,108186.0
2020-10-29 15:00:00,18.6,18.61,18.58,18.58,148479.0,15.7468,15.7553,15.7299,15.7299,148479.0
2020-10-29 15:10:00,18.58,18.59,18.52,18.56,96867.0,15.7299,15.7384,15.6791,15.713,96867.0
2020-10-29 15:20:00,18.55,18.59,18.55,18.58,102534.0,15.7045,15.7384,15.7045,15.7299,102534.0
2020-10-29 15:30:00,18.58,18.59,18.55,18.57,72912.0,15.7299,15.7384,15.7045,15.7214,72912.0
2020-10-29 15:40:00,18.57,18.6,18.54,18.59,119172.0,15.7214,15.7468,15.6961,15.7384,119172.0
2020-10-29 15:50:00,18.59,18.62,18.52,18.53,585360.0,15.7384,15.7638,15.6791,15.6876,585360.0
2020-10-30 09:30:00,18.39,18.5,18.38,18.49,174036.0,15.5691,15.6622,15.5606,15.6537,174036.0
2020-10-30 09:40:00,18.49,18.49,18.42,18.43,98187.0,15.6537,15.6537,15.5945,15.6029,98187.0
2020-10-30 09:50:00,18.42,18.51,18.42,18.48,188664.0,15.5945,15.6707,15.5945,15.6453,188664.0
2020-10-30 10:00:00,18.48,18.52,18.47,18.5,182154.0,15.6453,15.6791,15.6368,15.6622,182154.0
2020-10-30 10:10:00,18.5,18.51,18.43,18.44,83934.0,15.6622,15.6707,15.6029,15.6114,83934.0
2020-10-30 10:20:00,18.44,18.44,18.31,18.34,180903.0,15.6114,15.6114,15.5013,15.5267,180903.0
2020-10-30 10:30:00,18.33,18.35,18.3,18.34,181209.0,15.5183,15.5352,15.4929,15.5267,181209.0
2020-10-30 10:40:00,18.32,18.33,18.23,18.24,176796.0,15.5098,15.5183,15.4336,15.4421,176796.0
2020-10-30 10:50:00,18.24,18.3,18.23,18.23,123111.0,15.4421,15.4929,15.4336,15.4336,123111.0
2020-10-30 11:00:00,18.23,18.33,18.23,18.26,154206.0,15.4336,15.5183,15.4336,15.459,154206.0
2020-10-30 11:10:00,18.27,18.36,18.27,18.33,134556.0,15.4675,15.5437,15.4675,15.5183,134556.0
2020-10-30 11:20:00,18.33,18.38,18.32,18.33,103992.0,15.5183,15.5606,15.5098,15.5183,103992.0
2020-10-30 11:30:00,18.32,18.35,18.31,18.32,136467.0,15.5098,15.5352,15.5013,15.5098,136467.0
2020-10-30 11:40:00,18.32,18.35,18.28,18.35,121536.0,15.5098,15.5352,15.4759,15.5352,121536.0
2020-10-30 11:50:00,18.36,18.38,18.34,18.38,136056.0,15.5437,15.5606,15.5267,15.5606,136056.0
2020-10-30 12:00:00,18.37,18.42,18.36,18.39,120498.0,15.5521,15.5945,15.5437,15.5691,120498.0
2020-10-30 12:10:00,18.39,18.41,18.37,18.41,60162.0,15.5691,15.586,15.5521,15.586,60162.0
2020-10-30 12:20:00,18.41,18.44,18.4,18.43,42846.0,15.586,15.6114,15.5775,15.6029,42846.0
2020-10-30 12:30:00,18.43,18.43,18.37,18.38,102072.0,15.6029,15.6029,15.5521,15.5606,102072.0
2020-10-30 12:40:00,18.38,18.4,18.36,18.4,44616.0,15.5606,15.5775,15.5437,15.5775,44616.0
2020-10-30 12:50:00,18.4,18.4,18.37,18.37,67698.0,15.5775,15.5775,15.5521,15.5521,67698.0
2020-10-30 13:00:00,18.36,18.39,18.34,18.34,93333.0,15.5437,15.5691,15.5267,15.5267,93333.0
2020-10-30 13:10:00,18.34,18.35,18.32,18.35,41925.0,15.5267,15.5352,15.5098,15.5352,41925.0
2020-10-30 13:20:00,18.34,18.38,18.34,18.38,62454.0,15.5267,15.5606,15.5267,15.5606,62454.0
2020-10-30 13:30:00,18.38,18.38,18.3,18.32,186645.0,15.5606,15.5606,15.4929,15.5098,186645.0
2020-10-30 13:40:00,18.32,18.37,18.31,18.36,75249.0,15.5098,15.5521,15.5013,15.5437,75249.0
2020-10-30 13:50:00,18.36,18.39,18.35,18.37,94329.0,15.5437,15.5691,15.5352,15.5521,94329.0
2020-10-30 14:00:00,18.37,18.45,18.37,18.44,141150.0,15.5521,15.6199,15.5521,15.6114,141150.0
2020-10-30 14:10:00,18.45,18.45,18.38,18.4,73752.0,15.6199,15.6199,15.5606,15.5775,73752.0
2020-10-30 14:20:00,18.4,18.41,18.33,18.33,147963.0,15.5775,15.586,15.5183,15.5183,147963.0
2020-10-30 14:30:00,18.33,18.34,18.29,18.32,126801.0,15.5183,15.5267,15.4844,15.5098,126801.0
2020-10-30 14:40:00,18.32,18.33,18.27,18.33,155556.0,15.5098,15.5183,15.4675,15.5183,155556.0
2020-10-30 14:50:00,18.32,18.37,18.31,18.34,132327.0,15.5098,15.5521,15.5013,15.5267,132327.0
2020-10-30 15:00:00,18.34,18.35,18.31,18.32,200295.0,15.5267,15.5352,15.5013,15.5098,200295.0
2020-10-30 15:10:00,18.32,18.39,18.32,18.36,257364.0,15.5098,15.5691,15.5098,15.5437,257364.0
2020-10-30 15:20:00,18.37,18.39,18.35,18.35,448500.0,15.5521,15.5691,15.5352,15.5352,448500.0
2020-10-30 15:30:00,18.35,18.36,18.31,18.33,138573.0,15.5352,15.5437,15.5013,15.5183,138573.0
2020-10-30 15:40:00,18.35,18.43,18.33,18.38,270117.0,15.5352,15.6029,15.5183,15.5606,270117.0
2020-10-30 15:50:00,18.38,18.52,18.37,18.52,229122.0,15.5606,15.6791,15.5521,15.6791,229122.0
2020-11-02 09:30:00,18.75,18.79,18.68,18.69,189339.0,15.8738,15.9077,15.8146,15.823,189339.0
2020-11-02 09:40:00,18.69,18.75,18.63,18.75,205236.0,15.823,15.8738,15.7722,15.8738,205236.0
2020-11-02 09:50:00,18.75,18.8,18.72,18.79,166728.0,15.8738,15.9162,15.8484,15.9077,166728.0
2020-11-02 10:00:00,18.8,18.87,18.8,18.85,165879.0,15.9162,15.9754,15.9162,15.9585,165879.0
2020-11-02 10:10:00,18.85,18.9,18.82,18.89,160473.0,15.9585,16.0008,15.9331,15.9924,160473.0
2020-11-02 10:20:00,18.89,18.91,18.87,18.88,142344.0,15.9924,16.0093,15.9754,15.9839,142344.0
2020-11-02 10:30:00,18.88,18.88,18.82,18.83,102486.0,15.9839,15.9839,15.9331,15.9416,102486.0
2020-11-02 10:40:00,18.82,18.84,18.8,18.81,123909.0,15.9331,15.95,15.9162,15.9246,123909.0
2020-11-02 10:50:00,18.82,18.83,18.79,18.82,67881.0,15.9331,15.9416,15.9077,15.9331,67881.0
2020-11-02 11:00:00,18.82,18.87,18.82,18.87,106062.0,15.9331,15.9754,15.9331,15.9754,106062.0
2020-11-02 11:10:00,18.87,18.88,18.84,18.86,56646.0,15.9754,15.9839,15.95,15.967,56646.0
2020-11-02 11:20:00,18.86,18.91,18.83,18.91,118884.0,15.967,16.0093,15.9416,16.0093,118884.0
2020-11-02 11:30:00,18.92,18.92,18.89,18.9,58530.0,16.0178,16.0178,15.9924,16.0008,58530.0
2020-11-02 11:40:00,18.91,18.94,18.9,18.92,236241.0,16.0093,16.0347,16.0008,16.0178,236241.0
2020-11-02 11:50:00,18.91,18.92,18.91,18.91,42360.0,16.0093,16.0178,16.0093,16.0093,42360.0
2020-11-02 12:00:00,18.91,18.93,18.9,18.92,80238.0,16.0093,16.0262,16.0008,16.0178,80238.0
2020-11-02 12:10:00,18.92,18.92,18.89,18.9,120654.0,16.0178,16.0178,15.9924,16.0008,120654.0
2020-11-02 12:20:00,18.89,18.93,18.88,18.93,124560.0,15.9924,16.0262,15.9839,16.0262,124560.0
2020-11-02 12:30:00,18.93,18.93,18.87,18.87,87033.0,16.0262,16.0262,15.9754,15.9754,87033.0
2020-11-02 12:40:00,18.86,18.87,18.82,18.83,145002.0,15.967,15.9754,15.9331,15.9416,145002.0
2020-11-02 12:50:00,18.83,18.86,18.83,18.86,62625.0,15.9416,15.967,15.9416,15.967,62625.0
2020-11-02 13:00:00,18.86,18.87,18.81,18.82,60666.0,15.967,15.9754,15.9246,15.9331,60666.0
2020-11-02 13:10:00,18.82,18.82,18.77,18.78,62196.0,15.9331,15.9331,15.8908,15.8992,62196.0
2020-11-02 13:20:00,18.78,18.8,18.76,18.79,98262.0,15.8992,15.9162,15.8823,15.9077,98262.0
2020-11-02 13:30:00,18.78,18.81,18.78,18.78,52398.0,15.8992,15.9246,15.8992,15.8992,52398.0
2020-11-02 13:40:00,18.79,18.82,18.79,18.81,35775.0,15.9077,15.9331,15.9077,15.9246,35775.0
2020-11-02 13:50:00,18.81,18.81,18.76,18.78,77166.0,15.9246,15.9246,15.8823,15.8992,77166.0
2020-11-02 14:00:00,18.77,18.82,18.77,18.81,37632.0,15.8908,15.9331,15.8908,15.9246,37632.0
2020-11-02 14:10:00,18.81,18.83,18.8,18.81,147492.0,15.9246,15.9416,15.9162,15.9246,147492.0
2020-11-02 14:20:00,18.8,18.89,18.8,18.89,114360.0,15.9162,15.9924,15.9162,15.9924,114360.0
2020-11-02 14:30:00,18.9,18.91,18.87,18.91,109056.0,16.0008,16.0093,15.9754,16.0093,109056.0
2020-11-02 14:40:00,18.9,18.95,18.9,18.91,90168.0,16.0008,16.0432,16.0008,16.0093,90168.0
2020-11-02 14:50:00,18.91,18.92,18.88,18.9,52080.0,16.0093,16.0178,15.9839,16.0008,52080.0
2020-11-02 15:00:00,18.91,18.94,18.91,18.91,53643.0,16.0093,16.0347,16.0093,16.0093,53643.0
2020-11-02 15:10:00,18.91,18.94,18.9,18.94,114858.0,16.0093,16.0347,16.0008,16.0347,114858.0
2020-11-02 15:20:00,18.95,18.95,18.92,18.93,85035.0,16.0432,16.0432,16.0178,16.0262,85035.0
2020-11-02 15:30:00,18.93,18.96,18.87,18.88,125232.0,16.0262,16.0516,15.9754,15.9839,125232.0
2020-11-02 15:40:00,18.88,18.88,18.83,18.87,165072.0,15.9839,15.9839,15.9416,15.9754,165072.0
2020-11-02 15:50:00,18.87,18.91,18.84,18.91,174120.0,15.9754,16.0093,15.95,16.0093,174120.0
2020-11-03 09:30:00,19.14,19.19,19.11,19.14,420477.0,16.204,16.2463,16.1786,16.204,420477.0
2020-11-03 09:40:00,19.15,19.21,19.13,19.19,171726.0,16.2125,16.2633,16.1955,16.2463,171726.0
2020-11-03 09:50:00,19.19,19.24,19.19,19.22,211743.0,16.2463,16.2887,16.2463,16.2717,211743.0
2020-11-03 10:00:00,19.22,19.28,19.21,19.24,149529.0,16.2717,16.3225,16.2633,16.2887,149529.0
2020-11-03 10:10:00,19.24,19.31,19.22,19.31,391917.0,16.2887,16.3479,16.2717,16.3479,391917.0
2020-11-03 10:20:00,19.32,19.33,19.3,19.3,166023.0,16.3564,16.3649,16.3395,16.3395,166023.0
2020-11-03 10:30:00,19.3,19.31,19.26,19.31,69240.0,16.3395,16.3479,16.3056,16.3479,69240.0
2020-11-03 10:40:00,19.31,19.32,19.29,19.31,61377.0,16.3479,16.3564,16.331,16.3479,61377.0
2020-11-03 10:50:00,19.31,19.33,19.3,19.33,61800.0,16.3479,16.3649,16.3395,16.3649,61800.0
2020-11-03 11:00:00,19.33,19.35,19.31,19.32,64137.0,16.3649,16.3818,16.3479,16.3564,64137.0
2020-11-03 11:10:00,19.32,19.35,19.31,19.34,44022.0,16.3564,16.3818,16.3479,16.3733,44022.0
2020-11-03 11:20:00,19.35,19.35,19.32,19.32,53196.0,16.3818,16.3818,16.3564,16.3564,53196.0
2020-11-03 11:30:00,19.32,19.35,19.31,19.34,82959.0,16.3564,16.3818,16.3479,16.3733,82959.0
2020-11-03 11:40:00,19.34,19.34,19.31,19.32,34188.0,16.3733,16.3733,16.3479,16.3564,34188.0
2020-11-03 11:50:00,19.32,19.32,19.28,19.28,98487.0,16.3564,16.3564,16.3225,16.3225,98487.0
2020-11-03 12:00:00,19.29,19.3,19.26,19.28,42201.0,16.331,16.3395,16.3056,16.3225,42201.0
2020-11-03 12:10:00,19.28,19.29,19.26,19.27,70863.0,16.3225,16.331,16.3056,16.3141,70863.0
2020-11-03 12:20:00,19.27,19.28,19.25,19.26,48501.0,16.3141,16.3225,16.2971,16.3056,48501.0
2020-11-03 12:30:00,19.25,19.27,19.25,19.25,68205.0,16.2971,16.3141,16.2971,16.2971,68205.0
2020-11-03 12:40:00,19.26,19.26,19.23,19.23,32082.0,16.3056,16.3056,16.2802,16.2802,32082.0
2020-11-03 12:50:00,19.23,19.24,19.18,19.18,37443.0,16.2802,16.2887,16.2379,16.2379,37443.0
2020-11-03 13:00:00,19.19,19.21,19.19,19.21,10752.0,16.2463,16.2633,16.2463,16.2633,10752.0
2020-11-03 13:10:00,19.21,19.22,19.2,19.22,554361.0,16.2633,16.2717,16.2548,16.2717,554361.0
2020-11-03 13:20:00,19.22,19.23,19.2,19.21,89259.0,16.2717,16.2802,16.2548,16.2633,89259.0
2020-11-03 13:30:00,19.21,19.23,19.2,19.2,55230.0,16.2633,16.2802,16.2548,16.2548,55230.0
2020-11-03 13:40:00,19.19,19.2,19.17,19.17,64395.0,16.2463,16.2548,16.2294,16.2294,64395.0
2020-11-03 13:50:00,19.17,19.18,19.15,19.16,37152.0,16.2294,16.2379,16.2125,16.2209,37152.0
2020-11-03 14:00:00,19.16,19.2,19.15,19.2,62538.0,16.2209,16.2548,16.2125,16.2548,62538.0
2020-11-03 14:10:00,19.21,19.23,19.2,19.2,105144.0,16.2633,16.2802,16.2548,16.2548,105144.0
2020-11-03 14:20:00,19.2,19.21,19.18,19.18,64650.0,16.2548,16.2633,16.2379,16.2379,64650.0
2020-11-03 14:30:00,19.19,19.24,19.19,19.23,60243.0,16.2463,16.2887,16.2463,16.2802,60243.0
2020-11-03 14:40:00,19.23,19.26,19.23,19.26,44739.0,16.2802,16.3056,16.2802,16.3056,44739.0
2020-11-03 14:50:00,19.26,19.26,19.23,19.24,38496.0,16.3056,16.3056,16.2802,16.2887,38496.0
2020-11-03 15:00:00,19.24,19.25,19.19,19.2,142932.0,16.2887,16.2971,16.2463,16.2548,142932.0
2020-11-03 15:10:00,19.2,19.23,19.2,19.23,67752.0,16.2548,16.2802,16.2548,16.2802,67752.0
2020-11-03 15:20:00,19.23,19.24,19.18,19.22,112020.0,16.2802,16.2887,16.2379,16.2717,112020.0
2020-11-03 15:30:00,19.23,19.3,19.23,19.29,218145.0,16.2802,16.3395,16.2802,16.331,218145.0
2020-11-03 15:40:00,19.29,19.33,19.29,19.33,223779.0,16.331,16.3649,16.331,16.3649,223779.0
2020-11-03 15:50:00,19.32,19.36,19.24,19.26,177615.0,16.3564,16.3903,16.2887,16.3056,177615.0
2020-11-04 09:30:00,19.25,19.25,18.88,18.89,419148.0,16.2971,16.2971,15.9839,15.9924,419148.0
2020-11-04 09:40:00,18.89,19.07,18.89,19.07,205914.0,15.9924,16.1448,15.9924,16.1448,205914.0
2020-11-04 09:50:00,19.05,19.1,19.02,19.1,190917.0,16.1278,16.1702,16.1024,16.1702,190917.0
2020-11-04 10:00:00,19.1,19.21,19.1,19.21,206853.0,16.1702,16.2633,16.1702,16.2633,206853.0
2020-11-04 10:10:00,19.21,19.26,19.19,19.24,169581.0,16.2633,16.3056,16.2463,16.2887,169581.0
2020-11-04 10:20:00,19.24,19.3,19.19,19.21,475161.0,16.2887,16.3395,16.2463,16.2633,475161.0
2020-11-04 10:30:00,19.21,19.24,19.14,19.14,159981.0,16.2633,16.2887,16.204,16.204,159981.0
2020-11-04 10:40:00,19.15,19.2,19.14,19.19,250617.0,16.2125,16.2548,16.204,16.2463,250617.0
2020-11-04 10:50:00,19.19,19.24,19.19,19.24,71397.0,16.2463,16.2887,16.2463,16.2887,71397.0
2020-11-04 11:00:00,19.24,19.25,19.21,19.22,96096.0,16.2887,16.2971,16.2633,16.2717,96096.0
2020-11-04 11:10:00,19.21,19.21,19.18,19.2,78981.0,16.2633,16.2633,16.2379,16.2548,78981.0
2020-11-04 11:20:00,19.2,19.25,19.18,19.23,125973.0,16.2548,16.2971,16.2379,16.2802,125973.0
2020-11-04 11:30:00,19.23,19.27,19.23,19.26,158322.0,16.2802,16.3141,16.2802,16.3056,158322.0
2020-11-04 11:40:00,19.26,19.27,19.23,19.23,73611.0,16.3056,16.3141,16.2802,16.2802,73611.0
2020-11-04 11:50:00,19.23,19.3,19.22,19.28,128316.0,16.2802,16.3395,16.2717,16.3225,128316.0
2020-11-04 12:00:00,19.28,19.31,19.26,19.28,120900.0,16.3225,16.3479,16.3056,16.3225,120900.0
2020-11-04 12:10:00,19.29,19.32,19.29,19.31,74598.0,16.331,16.3564,16.331,16.3479,74598.0
2020-11-04 12:20:00,19.32,19.38,19.31,19.33,120981.0,16.3564,16.4072,16.3479,16.3649,120981.0
2020-11-04 12:30:00,19.34,19.34,19.32,19.33,67968.0,16.3733,16.3733,16.3564,16.3649,67968.0
2020-11-04 12:40:00,19.34,19.35,19.3,19.31,40611.0,16.3733,16.3818,16.3395,16.3479,40611.0
2020-11-04 12:50:00,19.32,19.32,19.28,19.3,62184.0,16.3564,16.3564,16.3225,16.3395,62184.0
2020-11-04 13:00:00,19.3,19.3,19.28,19.29,86874.0,16.3395,16.3395,16.3225,16.331,86874.0
2020-11-04 13:10:00,19.29,19.3,19.25,19.26,50853.0,16.331,16.3395,16.2971,16.3056,50853.0
2020-11-04 13:20:00,19.26,19.27,19.25,19.26,223398.0,16.3056,16.3141,16.2971,16.3056,223398.0
2020-11-04 13:30:00,19.26,19.3,19.26,19.28,96114.0,16.3056,16.3395,16.3056,16.3225,96114.0
2020-11-04 13:40:00,19.27,19.28,19.21,19.22,142503.0,16.3141,16.3225,16.2633,16.2717,142503.0
2020-11-04 13:50:00,19.21,19.23,19.2,19.21,31512.0,16.2633,16.2802,16.2548,16.2633,31512.0
2020-11-04 14:00:00,19.21,19.24,19.19,19.2,72432.0,16.2633,16.2887,16.2463,16.2548,72432.0
2020-11-04 14:10:00,19.21,19.21,19.17,19.19,66609.0,16.2633,16.2633,16.2294,16.2463,66609.0
2020-11-04 14:20:00,19.19,19.21,19.18,19.19,82584.0,16.2463,16.2633,16.2379,16.2463,82584.0
2020-11-04 14:30:00,19.19,19.2,19.17,19.18,89373.0,16.2463,16.2548,16.2294,16.2379,89373.0
2020-11-04 14:40:00,19.17,19.17,19.13,19.14,120411.0,16.2294,16.2294,16.1955,16.204,120411.0
2020-11-04 14:50:00,19.14,19.17,19.14,19.15,75432.0,16.204,16.2294,16.204,16.2125,75432.0
2020-11-04 15:00:00,19.15,19.16,19.09,19.11,106899.0,16.2125,16.2209,16.1617,16.1786,106899.0
2020-11-04 15:10:00,19.11,19.11,19.07,19.07,140754.0,16.1786,16.1786,16.1448,16.1448,140754.0
2020-11-04 15:20:00,19.07,19.08,19.06,19.06,131994.0,16.1448,16.1532,16.1363,16.1363,131994.0
2020-11-04 15:30:00,19.06,19.09,19.05,19.06,100461.0,16.1363,16.1617,16.1278,16.1363,100461.0
2020-11-04 15:40:00,19.06,19.09,19.04,19.05,130248.0,16.1363,16.1617,16.1194,16.1278,130248.0
2020-11-04 15:50:00,19.05,19.08,19.01,19.01,299052.0,16.1278,16.1532,16.094,16.094,299052.0
2020-11-05 09:30:00,19.35,19.41,19.33,19.37,287097.0,16.3818,16.4326,16.3649,16.3987,287097.0
2020-11-05 09:40:00,19.36,19.48,19.35,19.45,212988.0,16.3903,16.4919,16.3818,16.4665,212988.0
2020-11-05 09:50:00,19.45,19.48,19.42,19.42,191058.0,16.4665,16.4919,16.4411,16.4411,191058.0
2020-11-05 10:00:00,19.42,19.47,19.41,19.45,133329.0,16.4411,16.4834,16.4326,16.4665,133329.0
2020-11-05 10:10:00,19.46,19.56,19.45,19.56,154008.0,16.4749,16.5596,16.4665,16.5596,154008.0
2020-11-05 10:20:00,19.56,19.6,19.54,19.54,137658.0,16.5596,16.5935,16.5427,16.5427,137658.0
2020-11-05 10:30:00,19.54,19.55,19.5,19.51,207147.0,16.5427,16.5511,16.5088,16.5173,207147.0
2020-11-05 10:40:00,19.5,19.56,19.5,19.54,70134.0,16.5088,16.5596,16.5088,16.5427,70134.0
2020-11-05 10:50:00,19.54,19.55,19.52,19.54,42858.0,16.5427,16.5511,16.5257,16.5427,42858.0
2020-11-05 11:00:00,19.55,19.56,19.51,19.53,53118.0,16.5511,16.5596,16.5173,16.5342,53118.0
2020-11-05 11:10:00,19.53,19.55,19.49,19.55,112104.0,16.5342,16.5511,16.5003,16.5511,112104.0
2020-11-05 11:20:00,19.55,19.55,19.52,19.52,31221.0,16.5511,16.5511,16.5257,16.5257,31221.0
2020-11-05 11:30:00,19.52,19.53,19.49,19.49,31071.0,16.5257,16.5342,16.5003,16.5003,31071.0
2020-11-05 11:40:00,19.5,19.53,19.5,19.53,97077.0,16.5088,16.5342,16.5088,16.5342,97077.0
2020-11-05 11:50:00,19.53,19.53,19.51,19.52,176148.0,16.5342,16.5342,16.5173,16.5257,176148.0
2020-11-05 12:00:00,19.52,19.53,19.5,19.52,159933.0,16.5257,16.5342,16.5088,16.5257,159933.0
2020-11-05 12:10:00,19.53,19.53,19.45,19.46,72309.0,16.5342,16.5342,16.4665,16.4749,72309.0
2020-11-05 12:20:00,19.46,19.46,19.43,19.43,50652.0,16.4749,16.4749,16.4495,16.4495,50652.0
2020-11-05 12:30:00,19.44,19.5,19.44,19.49,63756.0,16.458,16.5088,16.458,16.5003,63756.0
2020-11-05 12:40:00,19.48,19.53,19.48,19.53,37311.0,16.4919,16.5342,16.4919,16.5342,37311.0
2020-11-05 12:50:00,19.52,19.54,19.51,19.54,60096.0,16.5257,16.5427,16.5173,16.5427,60096.0
2020-11-05 13:00:00,19.55,19.58,19.54,19.57,93015.0,16.5511,16.5765,16.5427,16.5681,93015.0
2020-11-05 13:10:00,19.57,19.58,19.55,19.56,33009.0,16.5681,16.5765,16.5511,16.5596,33009.0
2020-11-05 13:20:00,19.56,19.57,19.55,19.56,62799.0,16.5596,16.5681,16.5511,16.5596,62799.0
2020-11-05 13:30:00,19.56,19.57,19.56,19.57,113835.0,16.5596,16.5681,16.5596,16.5681,113835.0
2020-11-05 13:40:00,19.57,19.59,19.57,19.57,116301.0,16.5681,16.585,16.5681,16.5681,116301.0
2020-11-05 13:50:00,19.57,19.58,19.55,19.57,39315.0,16.5681,16.5765,16.5511,16.5681,39315.0
2020-11-05 14:00:00,19.57,19.6,19.56,19.58,38361.0,16.5681,16.5935,16.5596,16.5765,38361.0
2020-11-05 14:10:00,19.57,19.58,19.56,19.57,82107.0,16.5681,16.5765,16.5596,16.5681,82107.0
2020-11-05 14:20:00,19.57,19.58,19.56,19.58,38976.0,16.5681,16.5765,16.5596,16.5765,38976.0
2020-11-05 14:30:00,19.58,19.6,19.55,19.56,83055.0,16.5765,16.5935,16.5511,16.5596,83055.0
2020-11-05 14:40:00,19.56,19.59,19.56,19.56,148572.0,16.5596,16.585,16.5596,16.5596,148572.0
2020-11-05 14:50:00,19.57,19.57,19.53,19.57,41745.0,16.5681,16.5681,16.5342,16.5681,41745.0
2020-11-05 15:00:00,19.56,19.57,19.54,19.54,57627.0,16.5596,16.5681,16.5427,16.5427,57627.0
2020-11-05 15:10:00,19.54,19.55,19.51,19.52,41031.0,16.5427,16.5511,16.5173,16.5257,41031.0
2020-11-05 15:20:00,19.52,19.54,19.52,19.53,98475.0,16.5257,16.5427,16.5257,16.5342,98475.0
2020-11-05 15:30:00,19.54,19.54,19.47,19.47,105879.0,16.5427,16.5427,16.4834,16.4834,105879.0
2020-11-05 15:40:00,19.47,19.49,19.46,19.48,149589.0,16.4834,16.5003,16.4749,16.4919,149589.0
2020-11-05 15:50:00,19.47,19.51,19.46,19.47,250083.0,16.4834,16.5173,16.4749,16.4834,250083.0
2020-11-06 09:30:00,19.52,19.53,19.46,19.5,234603.0,16.5257,16.5342,16.4749,16.5088,234603.0
2020-11-06 09:40:00,19.49,19.54,19.49,19.49,120774.0,16.5003,16.5427,16.5003,16.5003,120774.0
2020-11-06 09:50:00,19.49,19.51,19.46,19.5,108624.0,16.5003,16.5173,16.4749,16.5088,108624.0
2020-11-06 10:00:00,19.5,19.53,19.48,19.53,115743.0,16.5088,16.5342,16.4919,16.5342,115743.0
2020-11-06 10:10:00,19.53,19.54,19.51,19.52,104922.0,16.5342,16.5427,16.5173,16.5257,104922.0
2020-11-06 10:20:00,19.52,19.54,19.51,19.52,92637.0,16.5257,16.5427,16.5173,16.5257,92637.0
2020-11-06 10:30:00,19.51,19.52,19.48,19.48,106797.0,16.5173,16.5257,16.4919,16.4919,106797.0
2020-11-06 10:40:00,19.48,19.51,19.48,19.51,124686.0,16.4919,16.5173,16.4919,16.5173,124686.0
2020-11-06 10:50:00,19.51,19.54,19.41,19.43,156006.0,16.5173,16.5427,16.4326,16.4495,156006.0
2020-11-06 11:00:00,19.43,19.52,19.43,19.52,107556.0,16.4495,16.5257,16.4495,16.5257,107556.0
2020-11-06 11:10:00,19.51,19.51,19.45,19.46,63867.0,16.5173,16.5173,16.4665,16.4749,63867.0
2020-11-06 11:20:00,19.45,19.46,19.43,19.45,58173.0,16.4665,16.4749,16.4495,16.4665,58173.0
2020-11-06 11:30:00,19.45,19.46,19.43,19.46,86880.0,16.4665,16.4749,16.4495,16.4749,86880.0
2020-11-06 11:40:00,19.46,19.46,19.44,19.45,107304.0,16.4749,16.4749,16.458,16.4665,107304.0
2020-11-06 11:50:00,19.45,19.48,19.43,19.44,62073.0,16.4665,16.4919,16.4495,16.458,62073.0
2020-11-06 12:00:00,19.44,19.45,19.41,19.41,62028.0,16.458,16.4665,16.4326,16.4326,62028.0
2020-11-06 12:10:00,19.42,19.42,19.39,19.39,66351.0,16.4411,16.4411,16.4157,16.4157,66351.0
2020-11-06 12:20:00,19.39,19.41,19.38,19.39,67083.0,16.4157,16.4326,16.4072,16.4157,67083.0
2020-11-06 12:30:00,19.4,19.4,19.37,19.37,56883.0,16.4241,16.4241,16.3987,16.3987,56883.0
2020-11-06 12:40:00,19.37,19.38,19.37,19.38,33168.0,16.3987,16.4072,16.3987,16.4072,33168.0
2020-11-06 12:50:00,19.38,19.39,19.36,19.36,98244.0,16.4072,16.4157,16.3903,16.3903,98244.0
2020-11-06 13:00:00,19.36,19.37,19.35,19.35,33618.0,16.3903,16.3987,16.3818,16.3818,33618.0
2020-11-06 13:10:00,19.35,19.38,19.35,19.38,98748.0,16.3818,16.4072,16.3818,16.4072,98748.0
2020-11-06 13:20:00,19.37,19.38,19.36,19.38,95502.0,16.3987,16.4072,16.3903,16.4072,95502.0
2020-11-06 13:30:00,19.38,19.38,19.37,19.37,34707.0,16.4072,16.4072,16.3987,16.3987,34707.0
2020-11-06 13:40:00,19.37,19.38,19.36,19.37,60573.0,16.3987,16.4072,16.3903,16.3987,60573.0
2020-11-06 13:50:00,19.37,19.38,19.36,19.36,79422.0,16.3987,16.4072,16.3903,16.3903,79422.0
2020-11-06 14:00:00,19.36,19.38,19.34,19.36,50676.0,16.3903,16.4072,16.3733,16.3903,50676.0
2020-11-06 14:10:00,19.36,19.36,19.34,19.35,46419.0,16.3903,16.3903,16.3733,16.3818,46419.0
2020-11-06 14:20:00,19.34,19.36,19.34,19.35,57177.0,16.3733,16.3903,16.3733,16.3818,57177.0
2020-11-06 14:30:00,19.35,19.35,19.32,19.33,143820.0,16.3818,16.3818,16.3564,16.3649,143820.0
2020-11-06 14:40:00,19.33,19.33,19.31,19.32,32310.0,16.3649,16.3649,16.3479,16.3564,32310.0
2020-11-06 14:50:00,19.32,19.33,19.31,19.32,67842.0,16.3564,16.3649,16.3479,16.3564,67842.0
2020-11-06 15:00:00,19.31,19.31,19.28,19.29,43611.0,16.3479,16.3479,16.3225,16.331,43611.0
2020-11-06 15:10:00,19.29,19.31,19.28,19.3,326880.0,16.331,16.3479,16.3225,16.3395,326880.0
2020-11-06 15:20:00,19.3,19.33,19.28,19.32,114450.0,16.3395,16.3649,16.3225,16.3564,114450.0
2020-11-06 15:30:00,19.32,19.35,19.31,19.35,118101.0,16.3564,16.3818,16.3479,16.3818,118101.0
2020-11-06 15:40:00,19.35,19.42,19.34,19.42,102135.0,16.3818,16.4411,16.3733,16.4411,102135.0
2020-11-06 15:50:00,19.42,19.42,19.32,19.34,165018.0,16.4411,16.4411,16.3564,16.3733,165018.0
2020-11-09 09:30:00,20.26,20.73,20.26,20.64,587100.0,17.1522,17.5501,17.1522,17.4739,587100.0
2020-11-09 09:40:00,20.64,20.68,20.59,20.6,303378.0,17.4739,17.5078,17.4316,17.4401,303378.0
2020-11-09 09:50:00,20.6,20.6,20.48,20.49,265212.0,17.4401,17.4401,17.3385,17.3469,265212.0
2020-11-09 10:00:00,20.49,20.58,20.42,20.44,486723.0,17.3469,17.4231,17.2877,17.3046,486723.0
2020-11-09 10:10:00,20.43,20.49,20.4,20.49,381624.0,17.2961,17.3469,17.2707,17.3469,381624.0
2020-11-09 10:20:00,20.49,20.5,20.43,20.43,207522.0,17.3469,17.3554,17.2961,17.2961,207522.0
2020-11-09 10:30:00,20.43,20.45,20.34,20.35,248898.0,17.2961,17.3131,17.2199,17.2284,248898.0
2020-11-09 10:40:00,20.35,20.39,20.31,20.34,212385.0,17.2284,17.2623,17.1945,17.2199,212385.0
2020-11-09 10:50:00,20.35,20.39,20.32,20.38,174861.0,17.2284,17.2623,17.203,17.2538,174861.0
2020-11-09 11:00:00,20.39,20.41,20.3,20.41,256686.0,17.2623,17.2792,17.1861,17.2792,256686.0
2020-11-09 11:10:00,20.41,20.41,20.3,20.34,214740.0,17.2792,17.2792,17.1861,17.2199,214740.0
2020-11-09 11:20:00,20.34,20.38,20.32,20.38,195924.0,17.2199,17.2538,17.203,17.2538,195924.0
2020-11-09 11:30:00,20.38,20.39,20.35,20.37,135195.0,17.2538,17.2623,17.2284,17.2453,135195.0
2020-11-09 11:40:00,20.37,20.39,20.34,20.35,698130.0,17.2453,17.2623,17.2199,17.2284,698130.0
2020-11-09 11:50:00,20.35,20.37,20.32,20.37,573249.0,17.2284,17.2453,17.203,17.2453,573249.0
2020-11-09 12:00:00,20.37,20.42,20.36,20.41,212628.0,17.2453,17.2877,17.2369,17.2792,212628.0
2020-11-09 12:10:00,20.41,20.42,20.37,20.39,104067.0,17.2792,17.2877,17.2453,17.2623,104067.0
2020-11-09 12:20:00,20.4,20.5,20.4,20.5,161787.0,17.2707,17.3554,17.2707,17.3554,161787.0
2020-11-09 12:30:00,20.5,20.55,20.49,20.55,127107.0,17.3554,17.3977,17.3469,17.3977,127107.0
2020-11-09 12:40:00,20.56,20.57,20.54,20.56,87048.0,17.4062,17.4147,17.3893,17.4062,87048.0
2020-11-09 12:50:00,20.56,20.57,20.52,20.56,124581.0,17.4062,17.4147,17.3723,17.4062,124581.0
2020-11-09 13:00:00,20.57,20.62,20.57,20.62,123366.0,17.4147,17.457,17.4147,17.457,123366.0
2020-11-09 13:10:00,20.62,20.64,20.62,20.62,119613.0,17.457,17.4739,17.457,17.457,119613.0
2020-11-09 13:20:00,20.62,20.63,20.6,20.63,93945.0,17.457,17.4655,17.4401,17.4655,93945.0
2020-11-09 13:30:00,20.63,20.64,20.6,20.6,173775.0,17.4655,17.4739,17.4401,17.4401,173775.0
2020-11-09 13:40:00,20.58,20.61,20.57,20.59,79077.0,17.4231,17.4485,17.4147,17.4316,79077.0
2020-11-09 13:50:00,20.59,20.6,20.55,20.57,115140.0,17.4316,17.4401,17.3977,17.4147,115140.0
2020-11-09 14:00:00,20.57,20.58,20.54,20.55,65310.0,17.4147,17.4231,17.3893,17.3977,65310.0
2020-11-09 14:10:00,20.55,20.56,20.52,20.55,94032.0,17.3977,17.4062,17.3723,17.3977,94032.0
2020-11-09 14:20:00,20.53,20.54,20.49,20.52,122244.0,17.3808,17.3893,17.3469,17.3723,122244.0
2020-11-09 14:30:00,20.52,20.53,20.48,20.52,216300.0,17.3723,17.3808,17.3385,17.3723,216300.0
2020-11-09 14:40:00,20.52,20.54,20.5,20.53,96945.0,17.3723,17.3893,17.3554,17.3808,96945.0
2020-11-09 14:50:00,20.53,20.54,20.5,20.53,89526.0,17.3808,17.3893,17.3554,17.3808,89526.0
2020-11-09 15:00:00,20.53,20.56,20.52,20.54,143994.0,17.3808,17.4062,17.3723,17.3893,143994.0
2020-11-09 15:10:00,20.54,20.58,20.53,20.53,78756.0,17.3893,17.4231,17.3808,17.3808,78756.0
2020-11-09 15:20:00,20.52,20.53,20.46,20.46,229701.0,17.3723,17.3808,17.3215,17.3215,229701.0
2020-11-09 15:30:00,20.46,20.51,20.46,20.5,210222.0,17.3215,17.3639,17.3215,17.3554,210222.0
2020-11-09 15:40:00,20.5,20.5,20.41,20.41,349167.0,17.3554,17.3554,17.2792,17.2792,349167.0
2020-11-09 15:50:00,20.4,20.4,20.24,20.26,372390.0,17.2707,17.2707,17.1353,17.1522,372390.0
2020-11-10 09:30:00,20.35,20.35,20.23,20.27,326808.0,17.2284,17.2284,17.1268,17.1607,326808.0
2020-11-10 09:40:00,20.27,20.31,20.22,20.31,250122.0,17.1607,17.1945,17.1183,17.1945,250122.0
2020-11-10 09:50:00,20.31,20.41,20.3,20.41,256845.0,17.1945,17.2792,17.1861,17.2792,256845.0
2020-11-10 10:00:00,20.4,20.45,20.37,20.43,411558.0,17.2707,17.3131,17.2453,17.2961,411558.0
2020-11-10 10:10:00,20.43,20.46,20.43,20.46,187830.0,17.2961,17.3215,17.2961,17.3215,187830.0
2020-11-10 10:20:00,20.45,20.46,20.38,20.43,241878.0,17.3131,17.3215,17.2538,17.2961,241878.0
2020-11-10 10:30:00,20.43,20.43,20.31,20.31,128157.0,17.2961,17.2961,17.1945,17.1945,128157.0
2020-11-10 10:40:00,20.31,20.34,20.27,20.31,186978.0,17.1945,17.2199,17.1607,17.1945,186978.0
2020-11-10 10:50:00,20.31,20.35,20.29,20.33,93105.0,17.1945,17.2284,17.1776,17.2115,93105.0
2020-11-10 11:00:00,20.33,20.4,20.33,20.38,130545.0,17.2115,17.2707,17.2115,17.2538,130545.0
2020-11-10 11:10:00,20.38,20.42,20.38,20.39,160242.0,17.2538,17.2877,17.2538,17.2623,160242.0
2020-11-10 11:20:00,20.38,20.42,20.37,20.41,218667.0,17.2538,17.2877,17.2453,17.2792,218667.0
2020-11-10 11:30:00,20.41,20.42,20.37,20.37,57048.0,17.2792,17.2877,17.2453,17.2453,57048.0
2020-11-10 11:40:00,20.37,20.42,20.36,20.4,139341.0,17.2453,17.2877,17.2369,17.2707,139341.0
2020-11-10 11:50:00,20.4,20.43,20.4,20.41,107055.0,17.2707,17.2961,17.2707,17.2792,107055.0
2020-11-10 12:00:00,20.41,20.45,20.41,20.43,102594.0,17.2792,17.3131,17.2792,17.2961,102594.0
2020-11-10 12:10:00,20.43,20.44,20.42,20.43,98793.0,17.2961,17.3046,17.2877,17.2961,98793.0
2020-11-10 12:20:00,20.43,20.45,20.42,20.42,173517.0,17.2961,17.3131,17.2877,17.2877,173517.0
2020-11-10 12:30:00,20.42,20.43,20.39,20.39,126681.0,17.2877,17.2961,17.2623,17.2623,126681.0
2020-11-10 12:40:00,20.39,20.43,20.39,20.43,96870.0,17.2623,17.2961,17.2623,17.2961,96870.0
2020-11-10 12:50:00,20.43,20.43,20.41,20.42,154431.0,17.2961,17.2961,17.2792,17.2877,154431.0
2020-11-10 13:00:00,20.42,20.43,20.4,20.42,71925.0,17.2877,17.2961,17.2707,17.2877,71925.0
2020-11-10 13:10:00,20.42,20.43,20.39,20.4,58917.0,17.2877,17.2961,17.2623,17.2707,58917.0
2020-11-10 13:20:00,20.4,20.4,20.36,20.37,68232.0,17.2707,17.2707,17.2369,17.2453,68232.0
2020-11-10 13:30:00,20.37,20.41,20.35,20.4,99888.0,17.2453,17.2792,17.2284,17.2707,99888.0
2020-11-10 13:40:00,20.4,20.42,20.39,20.41,123684.0,17.2707,17.2877,17.2623,17.2792,123684.0
2020-11-10 13:50:00,20.42,20.45,20.41,20.45,334938.0,17.2877,17.3131,17.2792,17.3131,334938.0
2020-11-10 14:00:00,20.45,20.47,20.43,20.47,135267.0,17.3131,17.33,17.2961,17.33,135267.0
2020-11-10 14:10:00,20.47,20.47,20.42,20.44,118983.0,17.33,17.33,17.2877,17.3046,118983.0
2020-11-10 14:20:00,20.44,20.48,20.42,20.43,168792.0,17.3046,17.3385,17.2877,17.2961,168792.0
2020-11-10 14:30:00,20.44,20.47,20.43,20.45,123339.0,17.3046,17.33,17.2961,17.3131,123339.0
2020-11-10 14:40:00,20.45,20.48,20.42,20.46,223566.0,17.3131,17.3385,17.2877,17.3215,223566.0
2020-11-10 14:50:00,20.46,20.49,20.45,20.48,252195.0,17.3215,17.3469,17.3131,17.3385,252195.0
2020-11-10 15:00:00,20.48,20.49,20.45,20.47,439401.0,17.3385,17.3469,17.3131,17.33,439401.0
2020-11-10 15:10:00,20.47,20.51,20.45,20.5,129198.0,17.33,17.3639,17.3131,17.3554,129198.0
2020-11-10 15:20:00,20.5,20.52,20.48,20.51,302403.0,17.3554,17.3723,17.3385,17.3639,302403.0
2020-11-10 15:30:00,20.51,20.51,20.45,20.45,128145.0,17.3639,17.3639,17.3131,17.3131,128145.0
2020-11-10 15:40:00,20.46,20.51,20.46,20.5,159294.0,17.3215,17.3639,17.3215,17.3554,159294.0
2020-11-10 15:50:00,20.5,20.52,20.46,20.49,346140.0,17.3554,17.3723,17.3215,17.3469,346140.0
2020-11-11 09:30:00,20.67,20.67,20.47,20.47,178539.0,17.4993,17.4993,17.33,17.33,178539.0
2020-11-11 09:40:00,20.48,20.48,20.39,20.42,155463.0,17.3385,17.3385,17.2623,17.2877,155463.0
2020-11-11 09:50:00,20.42,20.45,20.35,20.36,130419.0,17.2877,17.3131,17.2284,17.2369,130419.0
2020-11-11 10:00:00,20.36,20.37,20.33,20.35,180465.0,17.2369,17.2453,17.2115,17.2284,180465.0
2020-11-11 10:10:00,20.34,20.37,20.32,20.32,176478.0,17.2199,17.2453,17.203,17.203,176478.0
2020-11-11 10:20:00,20.33,20.37,20.32,20.36,106428.0,17.2115,17.2453,17.203,17.2369,106428.0
2020-11-11 10:30:00,20.37,20.41,20.37,20.4,71514.0,17.2453,17.2792,17.2453,17.2707,71514.0
2020-11-11 10:40:00,20.41,20.42,20.39,20.41,103185.0,17.2792,17.2877,17.2623,17.2792,103185.0
2020-11-11 10:50:00,20.4,20.41,20.38,20.4,54591.0,17.2707,17.2792,17.2538,17.2707,54591.0
2020-11-11 11:00:00,20.4,20.42,20.4,20.41,74727.0,17.2707,17.2877,17.2707,17.2792,74727.0
2020-11-11 11:10:00,20.41,20.45,20.41,20.44,75228.0,17.2792,17.3131,17.2792,17.3046,75228.0
2020-11-11 11:20:00,20.45,20.46,20.43,20.46,62604.0,17.3131,17.3215,17.2961,17.3215,62604.0
2020-11-11 11:30:00,20.47,20.48,20.46,20.47,64944.0,17.33,17.3385,17.3215,17.33,64944.0
2020-11-11 11:40:00,20.47,20.49,20.46,20.47,104733.0,17.33,17.3469,17.3215,17.33,104733.0
2020-11-11 11:50:00,20.46,20.47,20.45,20.45,57441.0,17.3215,17.33,17.3131,17.3131,57441.0
2020-11-11 12:00:00,20.45,20.48,20.44,20.47,112959.0,17.3131,17.3385,17.3046,17.33,112959.0
2020-11-11 12:10:00,20.47,20.47,20.45,20.45,44706.0,17.33,17.33,17.3131,17.3131,44706.0
2020-11-11 12:20:00,20.46,20.46,20.43,20.44,69243.0,17.3215,17.3215,17.2961,17.3046,69243.0
2020-11-11 12:30:00,20.44,20.45,20.44,20.45,96930.0,17.3046,17.3131,17.3046,17.3131,96930.0
2020-11-11 12:40:00,20.45,20.47,20.44,20.47,58575.0,17.3131,17.33,17.3046,17.33,58575.0
2020-11-11 12:50:00,20.47,20.49,20.46,20.47,37800.0,17.33,17.3469,17.3215,17.33,37800.0
2020-11-11 13:00:00,20.48,20.48,20.45,20.46,60036.0,17.3385,17.3385,17.3131,17.3215,60036.0
2020-11-11 13:10:00,20.45,20.47,20.44,20.47,64788.0,17.3131,17.33,17.3046,17.33,64788.0
2020-11-11 13:20:00,20.46,20.49,20.46,20.47,52749.0,17.3215,17.3469,17.3215,17.33,52749.0
2020-11-11 13:30:00,20.47,20.48,20.46,20.47,49056.0,17.33,17.3385,17.3215,17.33,49056.0
2020-11-11 13:40:00,20.47,20.48,20.46,20.47,28317.0,17.33,17.3385,17.3215,17.33,28317.0
2020-11-11 13:50:00,20.47,20.47,20.44,20.45,76512.0,17.33,17.33,17.3046,17.3131,76512.0
2020-11-11 14:00:00,20.45,20.47,20.45,20.46,92235.0,17.3131,17.33,17.3131,17.3215,92235.0
2020-11-11 14:10:00,20.46,20.47,20.44,20.45,135213.0,17.3215,17.33,17.3046,17.3131,135213.0
2020-11-11 14:20:00,20.45,20.46,20.41,20.41,75489.0,17.3131,17.3215,17.2792,17.2792,75489.0
2020-11-11 14:30:00,20.41,20.43,20.41,20.41,79380.0,17.2792,17.2961,17.2792,17.2792,79380.0
2020-11-11 14:40:00,20.4,20.4,20.35,20.36,109110.0,17.2707,17.2707,17.2284,17.2369,109110.0
2020-11-11 14:50:00,20.36,20.41,20.35,20.41,58956.0,17.2369,17.2792,17.2284,17.2792,58956.0
2020-11-11 15:00:00,20.41,20.41,20.38,20.41,47277.0,17.2792,17.2792,17.2538,17.2792,47277.0
2020-11-11 15:10:00,20.41,20.42,20.4,20.41,98625.0,17.2792,17.2877,17.2707,17.2792,98625.0
2020-11-11 15:20:00,20.41,20.41,20.36,20.36,88932.0,17.2792,17.2792,17.2369,17.2369,88932.0
2020-11-11 15:30:00,20.36,20.4,20.36,20.4,106182.0,17.2369,17.2707,17.2369,17.2707,106182.0
2020-11-11 15:40:00,20.4,20.44,20.39,20.44,86412.0,17.2707,17.3046,17.2623,17.3046,86412.0
2020-11-11 15:50:00,20.45,20.47,20.44,20.47,169275.0,17.3131,17.33,17.3046,17.33,169275.0
2020-11-12 09:30:00,20.36,20.36,20.21,20.23,337887.0,17.2369,17.2369,17.1099,17.1268,337887.0
2020-11-12 09:40:00,20.23,20.24,20.21,20.21,131103.0,17.1268,17.1353,17.1099,17.1099,131103.0
2020-11-12 09:50:00,20.21,20.23,20.19,20.22,70905.0,17.1099,17.1268,17.0929,17.1183,70905.0
2020-11-12 10:00:00,20.21,20.26,20.19,20.26,89487.0,17.1099,17.1522,17.0929,17.1522,89487.0
2020-11-12 10:10:00,20.26,20.27,20.24,20.26,108471.0,17.1522,17.1607,17.1353,17.1522,108471.0
2020-11-12 10:20:00,20.27,20.27,20.21,20.21,85257.0,17.1607,17.1607,17.1099,17.1099,85257.0
2020-11-12 10:30:00,20.21,20.25,20.21,20.24,66603.0,17.1099,17.1437,17.1099,17.1353,66603.0
2020-11-12 10:40:00,20.24,20.27,20.24,20.25,143988.0,17.1353,17.1607,17.1353,17.1437,143988.0
2020-11-12 10:50:00,20.25,20.28,20.24,20.28,75564.0,17.1437,17.1691,17.1353,17.1691,75564.0
2020-11-12 11:00:00,20.28,20.3,20.23,20.29,60417.0,17.1691,17.1861,17.1268,17.1776,60417.0
2020-11-12 11:10:00,20.29,20.29,20.27,20.28,94056.0,17.1776,17.1776,17.1607,17.1691,94056.0
2020-11-12 11:20:00,20.28,20.29,20.25,20.25,135540.0,17.1691,17.1776,17.1437,17.1437,135540.0
2020-11-12 11:30:00,20.25,20.26,20.24,20.24,155577.0,17.1437,17.1522,17.1353,17.1353,155577.0
2020-11-12 11:40:00,20.24,20.26,20.23,20.24,116874.0,17.1353,17.1522,17.1268,17.1353,116874.0
2020-11-12 11:50:00,20.24,20.26,20.23,20.23,109695.0,17.1353,17.1522,17.1268,17.1268,109695.0
2020-11-12 12:00:00,20.23,20.23,20.21,20.23,67953.0,17.1268,17.1268,17.1099,17.1268,67953.0
2020-11-12 12:10:00,20.23,20.25,20.22,20.24,48057.0,17.1268,17.1437,17.1183,17.1353,48057.0
2020-11-12 12:20:00,20.24,20.25,20.18,20.18,63507.0,17.1353,17.1437,17.0845,17.0845,63507.0
2020-11-12 12:30:00,20.18,20.19,20.15,20.16,78981.0,17.0845,17.0929,17.0591,17.0676,78981.0
2020-11-12 12:40:00,20.16,20.16,20.09,20.09,178998.0,17.0676,17.0676,17.0083,17.0083,178998.0
2020-11-12 12:50:00,20.09,20.11,20.07,20.1,91827.0,17.0083,17.0252,16.9914,17.0168,91827.0
2020-11-12 13:00:00,20.1,20.11,20.07,20.08,38316.0,17.0168,17.0252,16.9914,16.9998,38316.0
2020-11-12 13:10:00,20.08,20.09,20.01,20.03,71472.0,16.9998,17.0083,16.9406,16.9575,71472.0
2020-11-12 13:20:00,20.03,20.07,20.01,20.02,136788.0,16.9575,16.9914,16.9406,16.949,136788.0
2020-11-12 13:30:00,20.02,20.08,20.02,20.07,75984.0,16.949,16.9998,16.949,16.9914,75984.0
2020-11-12 13:40:00,20.06,20.07,20.04,20.06,38541.0,16.9829,16.9914,16.966,16.9829,38541.0
2020-11-12 13:50:00,20.06,20.09,20.06,20.09,43071.0,16.9829,17.0083,16.9829,17.0083,43071.0
2020-11-12 14:00:00,20.09,20.11,20.06,20.06,204753.0,17.0083,17.0252,16.9829,16.9829,204753.0
2020-11-12 14:10:00,20.07,20.07,20.03,20.03,361194.0,16.9914,16.9914,16.9575,16.9575,361194.0
2020-11-12 14:20:00,20.04,20.06,20.03,20.05,208971.0,16.966,16.9829,16.9575,16.9744,208971.0
2020-11-12 14:30:00,20.05,20.09,20.04,20.04,116334.0,16.9744,17.0083,16.966,16.966,116334.0
2020-11-12 14:40:00,20.04,20.05,20.0,20.01,70014.0,16.966,16.9744,16.9321,16.9406,70014.0
2020-11-12 14:50:00,20.01,20.02,19.99,20.01,192084.0,16.9406,16.949,16.9236,16.9406,192084.0
2020-11-12 15:00:00,20.0,20.01,19.96,19.97,76593.0,16.9321,16.9406,16.8982,16.9067,76593.0
2020-11-12 15:10:00,19.98,20.04,19.97,20.03,71595.0,16.9152,16.966,16.9067,16.9575,71595.0
2020-11-12 15:20:00,20.03,20.04,20.0,20.01,102633.0,16.9575,16.966,16.9321,16.9406,102633.0
2020-11-12 15:30:00,20.0,20.03,19.98,20.03,138918.0,16.9321,16.9575,16.9152,16.9575,138918.0
2020-11-12 15:40:00,20.03,20.04,20.0,20.04,223041.0,16.9575,16.966,16.9321,16.966,223041.0
2020-11-12 15:50:00,20.05,20.13,20.04,20.13,229788.0,16.9744,17.0422,16.966,17.0422,229788.0
2020-11-13 09:30:00,20.25,20.34,20.24,20.33,155220.0,17.1437,17.2199,17.1353,17.2115,155220.0
2020-11-13 09:40:00,20.33,20.37,20.32,20.37,111945.0,17.2115,17.2453,17.203,17.2453,111945.0
2020-11-13 09:50:00,20.37,20.38,20.33,20.37,112026.0,17.2453,17.2538,17.2115,17.2453,112026.0
2020-11-13 10:00:00,20.37,20.4,20.36,20.4,111252.0,17.2453,17.2707,17.2369,17.2707,111252.0
2020-11-13 10:10:00,20.4,20.42,20.35,20.36,91446.0,17.2707,17.2877,17.2284,17.2369,91446.0
2020-11-13 10:20:00,20.36,20.39,20.34,20.39,43635.0,17.2369,17.2623,17.2199,17.2623,43635.0
2020-11-13 10:30:00,20.4,20.4,20.35,20.36,70605.0,17.2707,17.2707,17.2284,17.2369,70605.0
2020-11-13 10:40:00,20.36,20.4,20.36,20.37,80529.0,17.2369,17.2707,17.2369,17.2453,80529.0
2020-11-13 10:50:00,20.37,20.37,20.32,20.34,77382.0,17.2453,17.2453,17.203,17.2199,77382.0
2020-11-13 11:00:00,20.34,20.36,20.34,20.36,48288.0,17.2199,17.2369,17.2199,17.2369,48288.0
2020-11-13 11:10:00,20.36,20.37,20.35,20.36,47373.0,17.2369,17.2453,17.2284,17.2369,47373.0
2020-11-13 11:20:00,20.36,20.36,20.32,20.36,92922.0,17.2369,17.2369,17.203,17.2369,92922.0
2020-11-13 11:30:00,20.36,20.37,20.34,20.36,76164.0,17.2369,17.2453,17.2199,17.2369,76164.0
2020-11-13 11:40:00,20.36,20.38,20.36,20.38,48060.0,17.2369,17.2538,17.2369,17.2538,48060.0
2020-11-13 11:50:00,20.38,20.39,20.37,20.38,56673.0,17.2538,17.2623,17.2453,17.2538,56673.0
2020-11-13 12:00:00,20.39,20.4,20.39,20.39,57039.0,17.2623,17.2707,17.2623,17.2623,57039.0
2020-11-13 12:10:00,20.39,20.39,20.38,20.38,34608.0,17.2623,17.2623,17.2538,17.2538,34608.0
2020-11-13 12:20:00,20.39,20.39,20.38,20.39,29577.0,17.2623,17.2623,17.2538,17.2623,29577.0
2020-11-13 12:30:00,20.39,20.4,20.39,20.4,38067.0,17.2623,17.2707,17.2623,17.2707,38067.0
2020-11-13 12:40:00,20.4,20.4,20.38,20.38,39300.0,17.2707,17.2707,17.2538,17.2538,39300.0
2020-11-13 12:50:00,20.38,20.4,20.38,20.39,56457.0,17.2538,17.2707,17.2538,17.2623,56457.0
2020-11-13 13:00:00,20.4,20.41,20.38,20.41,108672.0,17.2707,17.2792,17.2538,17.2792,108672.0
2020-11-13 13:10:00,20.41,20.41,20.39,20.41,65433.0,17.2792,17.2792,17.2623,17.2792,65433.0
2020-11-13 13:20:00,20.41,20.43,20.4,20.43,73902.0,17.2792,17.2961,17.2707,17.2961,73902.0
2020-11-13 13:30:00,20.42,20.43,20.4,20.43,50082.0,17.2877,17.2961,17.2707,17.2961,50082.0
2020-11-13 13:40:00,20.43,20.45,20.42,20.43,58536.0,17.2961,17.3131,17.2877,17.2961,58536.0
2020-11-13 13:50:00,20.43,20.44,20.42,20.42,41517.0,17.2961,17.3046,17.2877,17.2877,41517.0
2020-11-13 14:00:00,20.42,20.44,20.42,20.43,57444.0,17.2877,17.3046,17.2877,17.2961,57444.0
2020-11-13 14:10:00,20.44,20.45,20.42,20.45,72771.0,17.3046,17.3131,17.2877,17.3131,72771.0
2020-11-13 14:20:00,20.45,20.48,20.45,20.47,77817.0,17.3131,17.3385,17.3131,17.33,77817.0
2020-11-13 14:30:00,20.47,20.49,20.47,20.48,51819.0,17.33,17.3469,17.33,17.3385,51819.0
2020-11-13 14:40:00,20.48,20.49,20.46,20.46,93507.0,17.3385,17.3469,17.3215,17.3215,93507.0
2020-11-13 14:50:00,20.46,20.5,20.46,20.49,75471.0,17.3215,17.3554,17.3215,17.3469,75471.0
2020-11-13 15:00:00,20.49,20.49,20.47,20.48,59319.0,17.3469,17.3469,17.33,17.3385,59319.0
2020-11-13 15:10:00,20.48,20.49,20.45,20.47,594717.0,17.3385,17.3469,17.3131,17.33,594717.0
2020-11-13 15:20:00,20.47,20.48,20.46,20.48,37917.0,17.33,17.3385,17.3215,17.3385,37917.0
2020-11-13 15:30:00,20.48,20.53,20.47,20.52,212904.0,17.3385,17.3808,17.33,17.3723,212904.0
2020-11-13 15:40:00,20.52,20.55,20.52,20.52,124125.0,17.3723,17.3977,17.3723,17.3723,124125.0
2020-11-13 15:50:00,20.52,20.54,20.48,20.49,180114.0,17.3723,17.3893,17.3385,17.3469,180114.0
2020-11-16 09:30:00,20.84,20.88,20.8,20.81,654015.0,17.6432,17.6771,17.6094,17.6178,654015.0
2020-11-16 09:40:00,20.78,20.78,20.67,20.71,235536.0,17.5924,17.5924,17.4993,17.5332,235536.0
2020-11-16 09:50:00,20.71,20.73,20.65,20.71,174354.0,17.5332,17.5501,17.4824,17.5332,174354.0
2020-11-16 10:00:00,20.71,20.78,20.71,20.77,210471.0,17.5332,17.5924,17.5332,17.584,210471.0
2020-11-16 10:10:00,20.78,20.83,20.77,20.83,114306.0,17.5924,17.6348,17.584,17.6348,114306.0
2020-11-16 10:20:00,20.83,20.86,20.83,20.86,131121.0,17.6348,17.6602,17.6348,17.6602,131121.0
2020-11-16 10:30:00,20.86,20.88,20.84,20.88,112515.0,17.6602,17.6771,17.6432,17.6771,112515.0
2020-11-16 10:40:00,20.88,20.91,20.88,20.89,107934.0,17.6771,17.7025,17.6771,17.6856,107934.0
2020-11-16 10:50:00,20.88,20.9,20.88,20.9,81633.0,17.6771,17.694,17.6771,17.694,81633.0
2020-11-16 11:00:00,20.9,20.9,20.86,20.86,224619.0,17.694,17.694,17.6602,17.6602,224619.0
2020-11-16 11:10:00,20.86,20.9,20.85,20.9,175743.0,17.6602,17.694,17.6517,17.694,175743.0
2020-11-16 11:20:00,20.9,20.91,20.88,20.91,92667.0,17.694,17.7025,17.6771,17.7025,92667.0
2020-11-16 11:30:00,20.9,20.91,20.9,20.91,187302.0,17.694,17.7025,17.694,17.7025,187302.0
2020-11-16 11:40:00,20.91,20.93,20.91,20.92,108828.0,17.7025,17.7194,17.7025,17.711,108828.0
2020-11-16 11:50:00,20.93,20.93,20.9,20.91,150108.0,17.7194,17.7194,17.694,17.7025,150108.0
2020-11-16 12:00:00,20.92,20.92,20.91,20.92,92331.0,17.711,17.711,17.7025,17.711,92331.0
2020-11-16 12:10:00,20.92,20.92,20.89,20.9,60540.0,17.711,17.711,17.6856,17.694,60540.0
2020-11-16 12:20:00,20.9,20.9,20.87,20.88,124284.0,17.694,17.694,17.6686,17.6771,124284.0
2020-11-16 12:30:00,20.88,20.89,20.87,20.89,206484.0,17.6771,17.6856,17.6686,17.6856,206484.0
2020-11-16 12:40:00,20.89,20.9,20.87,20.88,582144.0,17.6856,17.694,17.6686,17.6771,582144.0
2020-11-16 12:50:00,20.89,20.89,20.87,20.88,76308.0,17.6856,17.6856,17.6686,17.6771,76308.0
2020-11-16 13:00:00,20.88,20.88,20.86,20.87,40776.0,17.6771,17.6771,17.6602,17.6686,40776.0
2020-11-16 13:10:00,20.86,20.87,20.86,20.87,103917.0,17.6602,17.6686,17.6602,17.6686,103917.0
2020-11-16 13:20:00,20.86,20.87,20.82,20.82,81351.0,17.6602,17.6686,17.6263,17.6263,81351.0
2020-11-16 13:30:00,20.82,20.85,20.81,20.83,106512.0,17.6263,17.6517,17.6178,17.6348,106512.0
2020-11-16 13:40:00,20.83,20.83,20.79,20.8,103119.0,17.6348,17.6348,17.6009,17.6094,103119.0
2020-11-16 13:50:00,20.8,20.84,20.8,20.82,50874.0,17.6094,17.6432,17.6094,17.6263,50874.0
2020-11-16 14:00:00,20.82,20.84,20.81,20.84,77769.0,17.6263,17.6432,17.6178,17.6432,77769.0
2020-11-16 14:10:00,20.84,20.85,20.83,20.84,86589.0,17.6432,17.6517,17.6348,17.6432,86589.0
2020-11-16 14:20:00,20.84,20.86,20.84,20.86,56448.0,17.6432,17.6602,17.6432,17.6602,56448.0
2020-11-16 14:30:00,20.86,20.87,20.85,20.87,79227.0,17.6602,17.6686,17.6517,17.6686,79227.0
2020-11-16 14:40:00,20.87,20.89,20.86,20.87,30624.0,17.6686,17.6856,17.6602,17.6686,30624.0
2020-11-16 14:50:00,20.88,20.9,20.88,20.9,49626.0,17.6771,17.694,17.6771,17.694,49626.0
2020-11-16 15:00:00,20.9,20.9,20.85,20.87,76932.0,17.694,17.694,17.6517,17.6686,76932.0
2020-11-16 15:10:00,20.87,20.89,20.86,20.87,206331.0,17.6686,17.6856,17.6602,17.6686,206331.0
2020-11-16 15:20:00,20.87,20.89,20.85,20.87,114036.0,17.6686,17.6856,17.6517,17.6686,114036.0
2020-11-16 15:30:00,20.87,20.9,20.87,20.88,116730.0,17.6686,17.694,17.6686,17.6771,116730.0
2020-11-16 15:40:00,20.88,20.92,20.88,20.91,112701.0,17.6771,17.711,17.6771,17.7025,112701.0
2020-11-16 15:50:00,20.91,20.97,20.9,20.97,197088.0,17.7025,17.7533,17.694,17.7533,197088.0
2020-11-17 09:30:00,20.83,20.83,20.73,20.78,207225.0,17.6348,17.6348,17.5501,17.5924,207225.0
2020-11-17 09:40:00,20.77,20.77,20.7,20.73,226062.0,17.584,17.584,17.5247,17.5501,226062.0
2020-11-17 09:50:00,20.74,20.74,20.63,20.64,189606.0,17.5586,17.5586,17.4655,17.4739,189606.0
2020-11-17 10:00:00,20.64,20.68,20.63,20.66,122271.0,17.4739,17.5078,17.4655,17.4909,122271.0
2020-11-17 10:10:00,20.66,20.72,20.66,20.72,137667.0,17.4909,17.5417,17.4909,17.5417,137667.0
2020-11-17 10:20:00,20.72,20.73,20.71,20.71,80058.0,17.5417,17.5501,17.5332,17.5332,80058.0
2020-11-17 10:30:00,20.72,20.76,20.7,20.74,93171.0,17.5417,17.5755,17.5247,17.5586,93171.0
2020-11-17 10:40:00,20.74,20.76,20.73,20.76,68604.0,17.5586,17.5755,17.5501,17.5755,68604.0
2020-11-17 10:50:00,20.75,20.8,20.75,20.79,92391.0,17.567,17.6094,17.567,17.6009,92391.0
2020-11-17 11:00:00,20.78,20.82,20.78,20.82,128322.0,17.5924,17.6263,17.5924,17.6263,128322.0
2020-11-17 11:10:00,20.82,20.86,20.81,20.86,46950.0,17.6263,17.6602,17.6178,17.6602,46950.0
2020-11-17 11:20:00,20.86,20.88,20.85,20.88,74370.0,17.6602,17.6771,17.6517,17.6771,74370.0
2020-11-17 11:30:00,20.88,20.91,20.88,20.9,133899.0,17.6771,17.7025,17.6771,17.694,133899.0
2020-11-17 11:40:00,20.9,20.91,20.89,20.89,50028.0,17.694,17.7025,17.6856,17.6856,50028.0
2020-11-17 11:50:00,20.89,20.89,20.86,20.87,49296.0,17.6856,17.6856,17.6602,17.6686,49296.0
2020-11-17 12:00:00,20.87,20.88,20.86,20.86,24417.0,17.6686,17.6771,17.6602,17.6602,24417.0
2020-11-17 12:10:00,20.86,20.92,20.86,20.91,69168.0,17.6602,17.711,17.6602,17.7025,69168.0
2020-11-17 12:20:00,20.91,20.92,20.9,20.91,24240.0,17.7025,17.711,17.694,17.7025,24240.0
2020-11-17 12:30:00,20.92,20.93,20.89,20.91,89958.0,17.711,17.7194,17.6856,17.7025,89958.0
2020-11-17 12:40:00,20.92,20.92,20.91,20.91,46179.0,17.711,17.711,17.7025,17.7025,46179.0
2020-11-17 12:50:00,20.91,20.92,20.89,20.9,56757.0,17.7025,17.711,17.6856,17.694,56757.0
2020-11-17 13:00:00,20.9,20.91,20.9,20.9,53241.0,17.694,17.7025,17.694,17.694,53241.0
2020-11-17 13:10:00,20.9,20.9,20.88,20.89,298260.0,17.694,17.694,17.6771,17.6856,298260.0
2020-11-17 13:20:00,20.88,20.88,20.86,20.88,44946.0,17.6771,17.6771,17.6602,17.6771,44946.0
2020-11-17 13:30:00,20.88,20.91,20.87,20.9,97359.0,17.6771,17.7025,17.6686,17.694,97359.0
2020-11-17 13:40:00,20.9,20.91,20.89,20.89,91680.0,17.694,17.7025,17.6856,17.6856,91680.0
2020-11-17 13:50:00,20.88,20.89,20.87,20.88,62124.0,17.6771,17.6856,17.6686,17.6771,62124.0
2020-11-17 14:00:00,20.89,20.93,20.89,20.93,47667.0,17.6856,17.7194,17.6856,17.7194,47667.0
2020-11-17 14:10:00,20.93,20.96,20.92,20.96,116916.0,17.7194,17.7448,17.711,17.7448,116916.0
2020-11-17 14:20:00,20.96,20.96,20.94,20.94,90870.0,17.7448,17.7448,17.7279,17.7279,90870.0
2020-11-17 14:30:00,20.95,20.96,20.93,20.95,63612.0,17.7364,17.7448,17.7194,17.7364,63612.0
2020-11-17 14:40:00,20.95,20.97,20.95,20.97,154119.0,17.7364,17.7533,17.7364,17.7533,154119.0
2020-11-17 14:50:00,20.97,20.97,20.95,20.96,110757.0,17.7533,17.7533,17.7364,17.7448,110757.0
2020-11-17 15:00:00,20.95,20.95,20.92,20.92,103617.0,17.7364,17.7364,17.711,17.711,103617.0
2020-11-17 15:10:00,20.92,20.92,20.9,20.9,93018.0,17.711,17.711,17.694,17.694,93018.0
2020-11-17 15:20:00,20.91,20.91,20.86,20.86,93858.0,17.7025,17.7025,17.6602,17.6602,93858.0
2020-11-17 15:30:00,20.87,20.89,20.86,20.88,97659.0,17.6686,17.6856,17.6602,17.6771,97659.0
2020-11-17 15:40:00,20.88,20.89,20.86,20.88,119274.0,17.6771,17.6856,17.6602,17.6771,119274.0
2020-11-17 15:50:00,20.88,20.92,20.85,20.91,161469.0,17.6771,17.711,17.6517,17.7025,161469.0
2020-11-18 09:30:00,20.99,21.0,20.95,20.96,264066.0,17.7702,17.7787,17.7364,17.7448,264066.0
2020-11-18 09:40:00,20.97,21.03,20.96,21.02,128847.0,17.7533,17.8041,17.7448,17.7956,128847.0
2020-11-18 09:50:00,21.02,21.03,21.0,21.03,106107.0,17.7956,17.8041,17.7787,17.8041,106107.0
2020-11-18 10:00:00,21.04,21.08,21.04,21.07,131658.0,17.8126,17.8464,17.8126,17.838,131658.0
2020-11-18 10:10:00,21.07,21.07,21.04,21.05,50598.0,17.838,17.838,17.8126,17.821,50598.0
2020-11-18 10:20:00,21.02,21.08,21.02,21.08,1906473.0,17.7956,17.8464,17.7956,17.8464,1906473.0
2020-11-18 10:30:00,21.08,21.08,21.04,21.06,169077.0,17.8464,17.8464,17.8126,17.8295,169077.0
2020-11-18 10:40:00,21.06,21.07,21.06,21.07,71694.0,17.8295,17.838,17.8295,17.838,71694.0
2020-11-18 10:50:00,21.07,21.08,21.05,21.05,46800.0,17.838,17.8464,17.821,17.821,46800.0
2020-11-18 11:00:00,21.05,21.1,21.05,21.08,98106.0,17.821,17.8634,17.821,17.8464,98106.0
2020-11-18 11:10:00,21.09,21.1,21.07,21.09,44703.0,17.8549,17.8634,17.838,17.8549,44703.0
2020-11-18 11:20:00,21.08,21.09,21.06,21.08,77547.0,17.8464,17.8549,17.8295,17.8464,77547.0
2020-11-18 11:30:00,21.08,21.09,21.07,21.09,37056.0,17.8464,17.8549,17.838,17.8549,37056.0
2020-11-18 11:40:00,21.09,21.1,21.07,21.07,94596.0,17.8549,17.8634,17.838,17.838,94596.0
2020-11-18 11:50:00,21.07,21.09,21.06,21.09,56637.0,17.838,17.8549,17.8295,17.8549,56637.0
2020-11-18 12:00:00,21.09,21.09,21.07,21.07,120261.0,17.8549,17.8549,17.838,17.838,120261.0
2020-11-18 12:10:00,21.07,21.08,21.05,21.06,118830.0,17.838,17.8464,17.821,17.8295,118830.0
2020-11-18 12:20:00,21.06,21.07,21.04,21.05,44667.0,17.8295,17.838,17.8126,17.821,44667.0
2020-11-18 12:30:00,21.05,21.05,21.03,21.04,65388.0,17.821,17.821,17.8041,17.8126,65388.0
2020-11-18 12:40:00,21.04,21.06,21.04,21.05,305277.0,17.8126,17.8295,17.8126,17.821,305277.0
2020-11-18 12:50:00,21.05,21.05,21.02,21.03,73566.0,17.821,17.821,17.7956,17.8041,73566.0
2020-11-18 13:00:00,21.03,21.04,21.02,21.04,74271.0,17.8041,17.8126,17.7956,17.8126,74271.0
2020-11-18 13:10:00,21.04,21.05,21.03,21.03,425364.0,17.8126,17.821,17.8041,17.8041,425364.0
2020-11-18 13:20:00,21.03,21.04,21.0,21.0,74274.0,17.8041,17.8126,17.7787,17.7787,74274.0
2020-11-18 13:30:00,20.99,21.02,20.99,21.02,97029.0,17.7702,17.7956,17.7702,17.7956,97029.0
2020-11-18 13:40:00,21.01,21.01,20.96,20.97,130674.0,17.7872,17.7872,17.7448,17.7533,130674.0
2020-11-18 13:50:00,20.96,20.98,20.94,20.97,324282.0,17.7448,17.7618,17.7279,17.7533,324282.0
2020-11-18 14:00:00,20.97,21.0,20.97,20.99,101031.0,17.7533,17.7787,17.7533,17.7702,101031.0
2020-11-18 14:10:00,20.99,20.99,20.94,20.94,109257.0,17.7702,17.7702,17.7279,17.7279,109257.0
2020-11-18 14:20:00,20.94,20.94,20.89,20.91,112836.0,17.7279,17.7279,17.6856,17.7025,112836.0
2020-11-18 14:30:00,20.91,20.93,20.89,20.92,112590.0,17.7025,17.7194,17.6856,17.711,112590.0
2020-11-18 14:40:00,20.92,20.95,20.92,20.94,117045.0,17.711,17.7364,17.711,17.7279,117045.0
2020-11-18 14:50:00,20.94,20.95,20.92,20.93,96726.0,17.7279,17.7364,17.711,17.7194,96726.0
2020-11-18 15:00:00,20.92,20.92,20.87,20.91,108150.0,17.711,17.711,17.6686,17.7025,108150.0
2020-11-18 15:10:00,20.91,20.94,20.89,20.89,142422.0,17.7025,17.7279,17.6856,17.6856,142422.0
2020-11-18 15:20:00,20.89,20.9,20.84,20.84,129876.0,17.6856,17.694,17.6432,17.6432,129876.0
2020-11-18 15:30:00,20.84,20.86,20.78,20.79,276888.0,17.6432,17.6602,17.5924,17.6009,276888.0
2020-11-18 15:40:00,20.79,20.81,20.76,20.76,306600.0,17.6009,17.6178,17.5755,17.5755,306600.0
2020-11-18 15:50:00,20.77,20.8,20.7,20.7,262869.0,17.584,17.6094,17.5247,17.5247,262869.0
2020-11-19 09:30:00,20.66,20.66,20.5,20.61,421278.0,17.4909,17.4909,17.3554,17.4485,421278.0
2020-11-19 09:40:00,20.61,20.69,20.59,20.67,211926.0,17.4485,17.5163,17.4316,17.4993,211926.0
2020-11-19 09:50:00,20.67,20.69,20.64,20.65,110697.0,17.4993,17.5163,17.4739,17.4824,110697.0
2020-11-19 10:00:00,20.65,20.67,20.63,20.66,157131.0,17.4824,17.4993,17.4655,17.4909,157131.0
2020-11-19 10:10:00,20.66,20.67,20.62,20.63,91281.0,17.4909,17.4993,17.457,17.4655,91281.0
2020-11-19 10:20:00,20.62,20.64,20.55,20.56,125289.0,17.457,17.4739,17.3977,17.4062,125289.0
2020-11-19 10:30:00,20.57,20.61,20.56,20.6,104532.0,17.4147,17.4485,17.4062,17.4401,104532.0
2020-11-19 10:40:00,20.6,20.67,20.6,20.67,121563.0,17.4401,17.4993,17.4401,17.4993,121563.0
2020-11-19 10:50:00,20.67,20.68,20.61,20.61,76641.0,17.4993,17.5078,17.4485,17.4485,76641.0
2020-11-19 11:00:00,20.61,20.61,20.59,20.6,56847.0,17.4485,17.4485,17.4316,17.4401,56847.0
2020-11-19 11:10:00,20.58,20.61,20.57,20.61,45312.0,17.4231,17.4485,17.4147,17.4485,45312.0
2020-11-19 11:20:00,20.6,20.64,20.6,20.61,41064.0,17.4401,17.4739,17.4401,17.4485,41064.0
2020-11-19 11:30:00,20.61,20.61,20.55,20.56,91314.0,17.4485,17.4485,17.3977,17.4062,91314.0
2020-11-19 11:40:00,20.56,20.59,20.56,20.58,61374.0,17.4062,17.4316,17.4062,17.4231,61374.0
2020-11-19 11:50:00,20.57,20.58,20.56,20.57,27972.0,17.4147,17.4231,17.4062,17.4147,27972.0
2020-11-19 12:00:00,20.57,20.58,20.56,20.57,44883.0,17.4147,17.4231,17.4062,17.4147,44883.0
2020-11-19 12:10:00,20.57,20.58,20.54,20.54,34830.0,17.4147,17.4231,17.3893,17.3893,34830.0
2020-11-19 12:20:00,20.54,20.56,20.53,20.56,47145.0,17.3893,17.4062,17.3808,17.4062,47145.0
2020-11-19 12:30:00,20.55,20.58,20.55,20.58,95217.0,17.3977,17.4231,17.3977,17.4231,95217.0
2020-11-19 12:40:00,20.57,20.58,20.53,20.54,96837.0,17.4147,17.4231,17.3808,17.3893,96837.0
2020-11-19 12:50:00,20.54,20.57,20.53,20.56,446079.0,17.3893,17.4147,17.3808,17.4062,446079.0
2020-11-19 13:00:00,20.57,20.6,20.56,20.57,74595.0,17.4147,17.4401,17.4062,17.4147,74595.0
2020-11-19 13:10:00,20.57,20.6,20.57,20.6,39177.0,17.4147,17.4401,17.4147,17.4401,39177.0
2020-11-19 13:20:00,20.6,20.65,20.59,20.61,464415.0,17.4401,17.4824,17.4316,17.4485,464415.0
2020-11-19 13:30:00,20.61,20.62,20.6,20.61,103167.0,17.4485,17.457,17.4401,17.4485,103167.0
2020-11-19 13:40:00,20.61,20.64,20.6,20.64,87828.0,17.4485,17.4739,17.4401,17.4739,87828.0
2020-11-19 13:50:00,20.64,20.64,20.61,20.62,70836.0,17.4739,17.4739,17.4485,17.457,70836.0
2020-11-19 14:00:00,20.61,20.64,20.61,20.64,62148.0,17.4485,17.4739,17.4485,17.4739,62148.0
2020-11-19 14:10:00,20.64,20.65,20.63,20.63,177870.0,17.4739,17.4824,17.4655,17.4655,177870.0
2020-11-19 14:20:00,20.63,20.65,20.63,20.64,60354.0,17.4655,17.4824,17.4655,17.4739,60354.0
2020-11-19 14:30:00,20.64,20.71,20.64,20.71,169335.0,17.4739,17.5332,17.4739,17.5332,169335.0
2020-11-19 14:40:00,20.71,20.75,20.71,20.73,93312.0,17.5332,17.567,17.5332,17.5501,93312.0
2020-11-19 14:50:00,20.73,20.73,20.71,20.72,133671.0,17.5501,17.5501,17.5332,17.5417,133671.0
2020-11-19 15:00:00,20.72,20.72,20.7,20.71,100563.0,17.5417,17.5417,17.5247,17.5332,100563.0
2020-11-19 15:10:00,20.72,20.76,20.72,20.72,190197.0,17.5417,17.5755,17.5417,17.5417,190197.0
2020-11-19 15:20:00,20.72,20.73,20.7,20.71,188544.0,17.5417,17.5501,17.5247,17.5332,188544.0
2020-11-19 15:30:00,20.72,20.77,20.71,20.75,222744.0,17.5417,17.584,17.5332,17.567,222744.0
2020-11-19 15:40:00,20.75,20.78,20.74,20.74,155460.0,17.567,17.5924,17.5586,17.5586,155460.0
2020-11-19 15:50:00,20.74,20.78,20.74,20.77,158364.0,17.5586,17.5924,17.5586,17.584,158364.0
2020-11-20 09:30:00,20.73,20.74,20.67,20.72,277977.0,17.5501,17.5586,17.4993,17.5417,277977.0
2020-11-20 09:40:00,20.72,20.78,20.71,20.75,152325.0,17.5417,17.5924,17.5332,17.567,152325.0
2020-11-20 09:50:00,20.75,20.75,20.67,20.7,72534.0,17.567,17.567,17.4993,17.5247,72534.0
2020-11-20 10:00:00,20.71,20.74,20.7,20.73,118629.0,17.5332,17.5586,17.5247,17.5501,118629.0
2020-11-20 10:10:00,20.73,20.73,20.64,20.64,134820.0,17.5501,17.5501,17.4739,17.4739,134820.0
2020-11-20 10:20:00,20.64,20.68,20.63,20.66,1308006.0,17.4739,17.5078,17.4655,17.4909,1308006.0
2020-11-20 10:30:00,20.67,20.67,20.62,20.67,122685.0,17.4993,17.4993,17.457,17.4993,122685.0
2020-11-20 10:40:00,20.67,20.67,20.62,20.63,72105.0,17.4993,17.4993,17.457,17.4655,72105.0
2020-11-20 10:50:00,20.63,20.65,20.62,20.63,40677.0,17.4655,17.4824,17.457,17.4655,40677.0
2020-11-20 11:00:00,20.63,20.66,20.63,20.65,67806.0,17.4655,17.4909,17.4655,17.4824,67806.0
2020-11-20 11:10:00,20.64,20.65,20.63,20.63,57822.0,17.4739,17.4824,17.4655,17.4655,57822.0
2020-11-20 11:20:00,20.64,20.67,20.62,20.66,67674.0,17.4739,17.4993,17.457,17.4909,67674.0
2020-11-20 11:30:00,20.66,20.7,20.66,20.7,105528.0,17.4909,17.5247,17.4909,17.5247,105528.0
2020-11-20 11:40:00,20.7,20.7,20.64,20.65,83361.0,17.5247,17.5247,17.4739,17.4824,83361.0
2020-11-20 11:50:00,20.65,20.68,20.65,20.68,87006.0,17.4824,17.5078,17.4824,17.5078,87006.0
2020-11-20 12:00:00,20.68,20.68,20.66,20.67,38826.0,17.5078,17.5078,17.4909,17.4993,38826.0
2020-11-20 12:10:00,20.67,20.67,20.65,20.65,42696.0,17.4993,17.4993,17.4824,17.4824,42696.0
2020-11-20 12:20:00,20.65,20.66,20.65,20.66,41571.0,17.4824,17.4909,17.4824,17.4909,41571.0
2020-11-20 12:30:00,20.66,20.66,20.63,20.63,53724.0,17.4909,17.4909,17.4655,17.4655,53724.0
2020-11-20 12:40:00,20.64,20.66,20.63,20.63,630945.0,17.4739,17.4909,17.4655,17.4655,630945.0
2020-11-20 12:50:00,20.64,20.66,20.63,20.66,94482.0,17.4739,17.4909,17.4655,17.4909,94482.0
2020-11-20 13:00:00,20.66,20.68,20.65,20.66,58332.0,17.4909,17.5078,17.4824,17.4909,58332.0
2020-11-20 13:10:00,20.66,20.67,20.65,20.67,80166.0,17.4909,17.4993,17.4824,17.4993,80166.0
2020-11-20 13:20:00,20.66,20.69,20.66,20.69,53610.0,17.4909,17.5163,17.4909,17.5163,53610.0
2020-11-20 13:30:00,20.68,20.69,20.67,20.68,68319.0,17.5078,17.5163,17.4993,17.5078,68319.0
2020-11-20 13:40:00,20.68,20.69,20.67,20.69,43806.0,17.5078,17.5163,17.4993,17.5163,43806.0
2020-11-20 13:50:00,20.69,20.69,20.68,20.69,289962.0,17.5163,17.5163,17.5078,17.5163,289962.0
2020-11-20 14:00:00,20.69,20.69,20.68,20.69,30504.0,17.5163,17.5163,17.5078,17.5163,30504.0
2020-11-20 14:10:00,20.69,20.69,20.67,20.68,60012.0,17.5163,17.5163,17.4993,17.5078,60012.0
2020-11-20 14:20:00,20.68,20.7,20.68,20.68,67935.0,17.5078,17.5247,17.5078,17.5078,67935.0
2020-11-20 14:30:00,20.69,20.71,20.68,20.68,143721.0,17.5163,17.5332,17.5078,17.5078,143721.0
2020-11-20 14:40:00,20.67,20.68,20.66,20.67,97032.0,17.4993,17.5078,17.4909,17.4993,97032.0
2020-11-20 14:50:00,20.67,20.68,20.67,20.67,47391.0,17.4993,17.5078,17.4993,17.4993,47391.0
2020-11-20 15:00:00,20.68,20.68,20.64,20.65,99150.0,17.5078,17.5078,17.4739,17.4824,99150.0
2020-11-20 15:10:00,20.65,20.66,20.62,20.63,209181.0,17.4824,17.4909,17.457,17.4655,209181.0
2020-11-20 15:20:00,20.63,20.66,20.63,20.64,182763.0,17.4655,17.4909,17.4655,17.4739,182763.0
2020-11-20 15:30:00,20.64,20.69,20.63,20.68,189069.0,17.4739,17.5163,17.4655,17.5078,189069.0
2020-11-20 15:40:00,20.68,20.73,20.67,20.71,169824.0,17.5078,17.5501,17.4993,17.5332,169824.0
2020-11-20 15:50:00,20.7,20.7,20.63,20.63,210504.0,17.5247,17.5247,17.4655,17.4655,210504.0
2020-11-23 09:30:00,20.76,20.81,20.76,20.8,268500.0,17.5755,17.6178,17.5755,17.6094,268500.0
2020-11-23 09:40:00,20.8,20.89,20.79,20.87,98754.0,17.6094,17.6856,17.6009,17.6686,98754.0
2020-11-23 09:50:00,20.87,20.91,20.86,20.87,66543.0,17.6686,17.7025,17.6602,17.6686,66543.0
2020-11-23 10:00:00,20.88,20.89,20.85,20.87,138417.0,17.6771,17.6856,17.6517,17.6686,138417.0
2020-11-23 10:10:00,20.87,20.88,20.84,20.88,179649.0,17.6686,17.6771,17.6432,17.6771,179649.0
2020-11-23 10:20:00,20.88,20.89,20.8,20.8,110793.0,17.6771,17.6856,17.6094,17.6094,110793.0
2020-11-23 10:30:00,20.8,20.84,20.8,20.84,66054.0,17.6094,17.6432,17.6094,17.6432,66054.0
2020-11-23 10:40:00,20.84,20.87,20.84,20.87,72705.0,17.6432,17.6686,17.6432,17.6686,72705.0
2020-11-23 10:50:00,20.88,20.88,20.86,20.88,34365.0,17.6771,17.6771,17.6602,17.6771,34365.0
2020-11-23 11:00:00,20.88,20.88,20.84,20.84,78990.0,17.6771,17.6771,17.6432,17.6432,78990.0
2020-11-23 11:10:00,20.84,20.84,20.8,20.82,124182.0,17.6432,17.6432,17.6094,17.6263,124182.0
2020-11-23 11:20:00,20.82,20.85,20.82,20.84,63534.0,17.6263,17.6517,17.6263,17.6432,63534.0
2020-11-23 11:30:00,20.84,20.84,20.79,20.81,109686.0,17.6432,17.6432,17.6009,17.6178,109686.0
2020-11-23 11:40:00,20.81,20.82,20.79,20.81,58296.0,17.6178,17.6263,17.6009,17.6178,58296.0
2020-11-23 11:50:00,20.81,20.83,20.81,20.82,45531.0,17.6178,17.6348,17.6178,17.6263,45531.0
2020-11-23 12:00:00,20.82,20.83,20.8,20.81,71250.0,17.6263,17.6348,17.6094,17.6178,71250.0
2020-11-23 12:10:00,20.8,20.84,20.8,20.83,99597.0,17.6094,17.6432,17.6094,17.6348,99597.0
2020-11-23 12:20:00,20.83,20.84,20.82,20.83,54528.0,17.6348,17.6432,17.6263,17.6348,54528.0
2020-11-23 12:30:00,20.82,20.85,20.82,20.85,46305.0,17.6263,17.6517,17.6263,17.6517,46305.0
2020-11-23 12:40:00,20.85,20.86,20.85,20.86,40137.0,17.6517,17.6602,17.6517,17.6602,40137.0
2020-11-23 12:50:00,20.86,20.87,20.86,20.87,73620.0,17.6602,17.6686,17.6602,17.6686,73620.0
2020-11-23 13:00:00,20.87,20.89,20.86,20.87,71220.0,17.6686,17.6856,17.6602,17.6686,71220.0
2020-11-23 13:10:00,20.87,20.88,20.86,20.86,57234.0,17.6686,17.6771,17.6602,17.6602,57234.0
2020-11-23 13:20:00,20.86,20.88,20.85,20.85,111732.0,17.6602,17.6771,17.6517,17.6517,111732.0
2020-11-23 13:30:00,20.85,20.86,20.84,20.86,56643.0,17.6517,17.6602,17.6432,17.6602,56643.0
2020-11-23 13:40:00,20.86,20.87,20.84,20.85,67563.0,17.6602,17.6686,17.6432,17.6517,67563.0
2020-11-23 13:50:00,20.85,20.88,20.85,20.88,70551.0,17.6517,17.6771,17.6517,17.6771,70551.0
2020-11-23 14:00:00,20.88,20.89,20.86,20.87,84552.0,17.6771,17.6856,17.6602,17.6686,84552.0
2020-11-23 14:10:00,20.86,20.87,20.84,20.86,67185.0,17.6602,17.6686,17.6432,17.6602,67185.0
2020-11-23 14:20:00,20.86,20.88,20.86,20.88,70062.0,17.6602,17.6771,17.6602,17.6771,70062.0
2020-11-23 14:30:00,20.87,20.89,20.87,20.88,58962.0,17.6686,17.6856,17.6686,17.6771,58962.0
2020-11-23 14:40:00,20.88,20.89,20.87,20.88,110640.0,17.6771,17.6856,17.6686,17.6771,110640.0
2020-11-23 14:50:00,20.88,20.94,20.88,20.94,147765.0,17.6771,17.7279,17.6771,17.7279,147765.0
2020-11-23 15:00:00,20.93,20.98,20.93,20.98,185700.0,17.7194,17.7618,17.7194,17.7618,185700.0
2020-11-23 15:10:00,20.97,20.98,20.96,20.96,96771.0,17.7533,17.7618,17.7448,17.7448,96771.0
2020-11-23 15:20:00,20.96,20.96,20.94,20.95,61329.0,17.7448,17.7448,17.7279,17.7364,61329.0
2020-11-23 15:30:00,20.95,20.95,20.92,20.92,160659.0,17.7364,17.7364,17.711,17.711,160659.0
2020-11-23 15:40:00,20.93,20.97,20.93,20.96,170838.0,17.7194,17.7533,17.7194,17.7448,170838.0
2020-11-23 15:50:00,20.96,20.98,20.92,20.95,389376.0,17.7448,17.7618,17.711,17.7364,389376.0
2020-11-24 09:30:00,21.17,21.2,21.15,21.18,332370.0,17.9226,17.948,17.9057,17.9311,332370.0
2020-11-24 09:40:00,21.17,21.19,21.15,21.18,229569.0,17.9226,17.9396,17.9057,17.9311,229569.0
2020-11-24 09:50:00,21.18,21.26,21.17,21.26,157335.0,17.9311,17.9988,17.9226,17.9988,157335.0
2020-11-24 10:00:00,21.26,21.29,21.24,21.28,141021.0,17.9988,18.0242,17.9819,18.0157,141021.0
2020-11-24 10:10:00,21.28,21.32,21.26,21.31,203721.0,18.0157,18.0496,17.9988,18.0411,203721.0
2020-11-24 10:20:00,21.31,21.33,21.3,21.31,217731.0,18.0411,18.0581,18.0327,18.0411,217731.0
2020-11-24 10:30:00,21.31,21.31,21.28,21.29,124941.0,18.0411,18.0411,18.0157,18.0242,124941.0
2020-11-24 10:40:00,21.29,21.32,21.28,21.32,155088.0,18.0242,18.0496,18.0157,18.0496,155088.0
2020-11-24 10:50:00,21.32,21.34,21.31,21.32,156738.0,18.0496,18.0665,18.0411,18.0496,156738.0
2020-11-24 11:00:00,21.32,21.33,21.3,21.32,142281.0,18.0496,18.0581,18.0327,18.0496,142281.0
2020-11-24 11:10:00,21.31,21.33,21.3,21.32,76035.0,18.0411,18.0581,18.0327,18.0496,76035.0
2020-11-24 11:20:00,21.33,21.37,21.33,21.37,128352.0,18.0581,18.0919,18.0581,18.0919,128352.0
2020-11-24 11:30:00,21.37,21.4,21.36,21.39,78108.0,18.0919,18.1173,18.0835,18.1089,78108.0
2020-11-24 11:40:00,21.38,21.43,21.37,21.43,143211.0,18.1004,18.1427,18.0919,18.1427,143211.0
2020-11-24 11:50:00,21.43,21.46,21.42,21.43,188571.0,18.1427,18.1681,18.1343,18.1427,188571.0
2020-11-24 12:00:00,21.44,21.44,21.42,21.43,101196.0,18.1512,18.1512,18.1343,18.1427,101196.0
2020-11-24 12:10:00,21.43,21.45,21.42,21.42,138306.0,18.1427,18.1597,18.1343,18.1343,138306.0
2020-11-24 12:20:00,21.43,21.43,21.39,21.4,401055.0,18.1427,18.1427,18.1089,18.1173,401055.0
2020-11-24 12:30:00,21.4,21.42,21.4,21.41,156489.0,18.1173,18.1343,18.1173,18.1258,156489.0
2020-11-24 12:40:00,21.41,21.42,21.4,21.41,119280.0,18.1258,18.1343,18.1173,18.1258,119280.0
2020-11-24 12:50:00,21.41,21.42,21.4,21.42,166569.0,18.1258,18.1343,18.1173,18.1343,166569.0
2020-11-24 13:00:00,21.42,21.44,21.42,21.44,234717.0,18.1343,18.1512,18.1343,18.1512,234717.0
2020-11-24 13:10:00,21.44,21.46,21.44,21.46,66981.0,18.1512,18.1681,18.1512,18.1681,66981.0
2020-11-24 13:20:00,21.45,21.45,21.41,21.42,165846.0,18.1597,18.1597,18.1258,18.1343,165846.0
2020-11-24 13:30:00,21.42,21.42,21.41,21.41,261375.0,18.1343,18.1343,18.1258,18.1258,261375.0
2020-11-24 13:40:00,21.41,21.47,21.41,21.41,143547.0,18.1258,18.1766,18.1258,18.1258,143547.0
2020-11-24 13:50:00,21.42,21.42,21.4,21.4,56727.0,18.1343,18.1343,18.1173,18.1173,56727.0
2020-11-24 14:00:00,21.4,21.43,21.4,21.4,71013.0,18.1173,18.1427,18.1173,18.1173,71013.0
2020-11-24 14:10:00,21.4,21.42,21.39,21.4,157944.0,18.1173,18.1343,18.1089,18.1173,157944.0
2020-11-24 14:20:00,21.4,21.41,21.37,21.37,122196.0,18.1173,18.1258,18.0919,18.0919,122196.0
2020-11-24 14:30:00,21.37,21.41,21.36,21.4,64461.0,18.0919,18.1258,18.0835,18.1173,64461.0
2020-11-24 14:40:00,21.4,21.43,21.4,21.4,113487.0,18.1173,18.1427,18.1173,18.1173,113487.0
2020-11-24 14:50:00,21.4,21.44,21.4,21.44,118542.0,18.1173,18.1512,18.1173,18.1512,118542.0
2020-11-24 15:00:00,21.44,21.46,21.42,21.45,1123611.0,18.1512,18.1681,18.1343,18.1597,1123611.0
2020-11-24 15:10:00,21.46,21.47,21.43,21.43,71424.0,18.1681,18.1766,18.1427,18.1427,71424.0
2020-11-24 15:20:00,21.44,21.47,21.44,21.46,180213.0,18.1512,18.1766,18.1512,18.1681,180213.0
2020-11-24 15:30:00,21.45,21.46,21.43,21.44,116577.0,18.1597,18.1681,18.1427,18.1512,116577.0
2020-11-24 15:40:00,21.44,21.45,21.42,21.45,201888.0,18.1512,18.1597,18.1343,18.1597,201888.0
2020-11-24 15:50:00,21.45,21.47,21.43,21.47,866298.0,18.1597,18.1766,18.1427,18.1766,866298.0
2020-11-25 09:30:00,21.4,21.4,21.23,21.24,372663.0,18.1173,18.1173,17.9734,17.9819,372663.0
2020-11-25 09:40:00,21.24,21.28,21.21,21.26,109113.0,17.9819,18.0157,17.9565,17.9988,109113.0
2020-11-25 09:50:00,21.25,21.26,21.19,21.22,154824.0,17.9904,17.9988,17.9396,17.965,154824.0
2020-11-25 10:00:00,21.22,21.25,21.2,21.23,203790.0,17.965,17.9904,17.948,17.9734,203790.0
2020-11-25 10:10:00,21.23,21.28,21.23,21.25,175185.0,17.9734,18.0157,17.9734,17.9904,175185.0
2020-11-25 10:20:00,21.26,21.28,21.25,21.27,103716.0,17.9988,18.0157,17.9904,18.0073,103716.0
2020-11-25 10:30:00,21.28,21.29,21.26,21.26,63858.0,18.0157,18.0242,17.9988,17.9988,63858.0
2020-11-25 10:40:00,21.26,21.27,21.24,21.25,87843.0,17.9988,18.0073,17.9819,17.9904,87843.0
2020-11-25 10:50:00,21.26,21.28,21.24,21.25,143406.0,17.9988,18.0157,17.9819,17.9904,143406.0
2020-11-25 11:00:00,21.25,21.28,21.24,21.27,99153.0,17.9904,18.0157,17.9819,18.0073,99153.0
2020-11-25 11:10:00,21.27,21.28,21.25,21.27,114546.0,18.0073,18.0157,17.9904,18.0073,114546.0
2020-11-25 11:20:00,21.27,21.28,21.26,21.27,64194.0,18.0073,18.0157,17.9988,18.0073,64194.0
2020-11-25 11:30:00,21.26,21.29,21.26,21.28,198435.0,17.9988,18.0242,17.9988,18.0157,198435.0
2020-11-25 11:40:00,21.28,21.3,21.26,21.29,102633.0,18.0157,18.0327,17.9988,18.0242,102633.0
2020-11-25 11:50:00,21.3,21.31,21.3,21.31,122931.0,18.0327,18.0411,18.0327,18.0411,122931.0
2020-11-25 12:00:00,21.31,21.31,21.29,21.3,172125.0,18.0411,18.0411,18.0242,18.0327,172125.0
2020-11-25 12:10:00,21.3,21.31,21.29,21.29,101214.0,18.0327,18.0411,18.0242,18.0242,101214.0
2020-11-25 12:20:00,21.29,21.29,21.26,21.26,48756.0,18.0242,18.0242,17.9988,17.9988,48756.0
2020-11-25 12:30:00,21.26,21.28,21.26,21.26,50316.0,17.9988,18.0157,17.9988,17.9988,50316.0
2020-11-25 12:40:00,21.26,21.3,21.26,21.29,65748.0,17.9988,18.0327,17.9988,18.0242,65748.0
2020-11-25 12:50:00,21.29,21.29,21.28,21.29,47796.0,18.0242,18.0242,18.0157,18.0242,47796.0
2020-11-25 13:00:00,21.29,21.3,21.29,21.29,74646.0,18.0242,18.0327,18.0242,18.0242,74646.0
2020-11-25 13:10:00,21.29,21.29,21.27,21.28,100368.0,18.0242,18.0242,18.0073,18.0157,100368.0
2020-11-25 13:20:00,21.28,21.3,21.28,21.29,88992.0,18.0157,18.0327,18.0157,18.0242,88992.0
2020-11-25 13:30:00,21.29,21.3,21.28,21.29,86406.0,18.0242,18.0327,18.0157,18.0242,86406.0
2020-11-25 13:40:00,21.29,21.29,21.27,21.28,41199.0,18.0242,18.0242,18.0073,18.0157,41199.0
2020-11-25 13:50:00,21.28,21.3,21.28,21.3,67977.0,18.0157,18.0327,18.0157,18.0327,67977.0
2020-11-25 14:00:00,21.3,21.3,21.26,21.27,72156.0,18.0327,18.0327,17.9988,18.0073,72156.0
2020-11-25 14:10:00,21.27,21.27,21.25,21.26,124974.0,18.0073,18.0073,17.9904,17.9988,124974.0
2020-11-25 14:20:00,21.26,21.28,21.25,21.27,51078.0,17.9988,18.0157,17.9904,18.0073,51078.0
2020-11-25 14:30:00,21.27,21.28,21.25,21.26,65787.0,18.0073,18.0157,17.9904,17.9988,65787.0
2020-11-25 14:40:00,21.26,21.27,21.25,21.26,65496.0,17.9988,18.0073,17.9904,17.9988,65496.0
2020-11-25 14:50:00,21.26,21.27,21.26,21.27,107280.0,17.9988,18.0073,17.9988,18.0073,107280.0
2020-11-25 15:00:00,21.27,21.28,21.26,21.28,101577.0,18.0073,18.0157,17.9988,18.0157,101577.0
2020-11-25 15:10:00,21.28,21.31,21.28,21.29,95091.0,18.0157,18.0411,18.0157,18.0242,95091.0
2020-11-25 15:20:00,21.29,21.31,21.28,21.29,123693.0,18.0242,18.0411,18.0157,18.0242,123693.0
2020-11-25 15:30:00,21.29,21.3,21.25,21.26,107154.0,18.0242,18.0327,17.9904,17.9988,107154.0
2020-11-25 15:40:00,21.26,21.28,21.26,21.27,168357.0,17.9988,18.0157,17.9988,18.0073,168357.0
2020-11-25 15:50:00,21.27,21.28,21.25,21.28,181608.0,18.0073,18.0157,17.9904,18.0157,181608.0
2020-11-27 09:30:00,21.32,21.34,21.26,21.33,210354.0,18.0496,18.0665,17.9988,18.0581,210354.0
2020-11-27 09:40:00,21.33,21.34,21.3,21.31,93813.0,18.0581,18.0665,18.0327,18.0411,93813.0
2020-11-27 09:50:00,21.32,21.32,21.28,21.29,138876.0,18.0496,18.0496,18.0157,18.0242,138876.0
2020-11-27 10:00:00,21.29,21.3,21.27,21.28,44295.0,18.0242,18.0327,18.0073,18.0157,44295.0
2020-11-27 10:10:00,21.28,21.29,21.23,21.24,78999.0,18.0157,18.0242,17.9734,17.9819,78999.0
2020-11-27 10:20:00,21.24,21.26,21.22,21.25,67323.0,17.9819,17.9988,17.965,17.9904,67323.0
2020-11-27 10:30:00,21.24,21.24,21.22,21.22,38310.0,17.9819,17.9819,17.965,17.965,38310.0
2020-11-27 10:40:00,21.22,21.25,21.22,21.24,46281.0,17.965,17.9904,17.965,17.9819,46281.0
2020-11-27 10:50:00,21.25,21.26,21.24,21.24,105963.0,17.9904,17.9988,17.9819,17.9819,105963.0
2020-11-27 11:00:00,21.24,21.25,21.21,21.22,182709.0,17.9819,17.9904,17.9565,17.965,182709.0
2020-11-27 11:10:00,21.22,21.22,21.2,21.21,46716.0,17.965,17.965,17.948,17.9565,46716.0
2020-11-27 11:20:00,21.22,21.22,21.21,21.21,50502.0,17.965,17.965,17.9565,17.9565,50502.0
2020-11-27 11:30:00,21.22,21.24,21.2,21.24,124467.0,17.965,17.9819,17.948,17.9819,124467.0
2020-11-27 11:40:00,21.24,21.27,21.24,21.26,42672.0,17.9819,18.0073,17.9819,17.9988,42672.0
2020-11-27 11:50:00,21.27,21.28,21.25,21.27,64614.0,18.0073,18.0157,17.9904,18.0073,64614.0
2020-11-27 12:00:00,21.27,21.27,21.23,21.23,83565.0,18.0073,18.0073,17.9734,17.9734,83565.0
2020-11-27 12:10:00,21.24,21.24,21.22,21.23,71490.0,17.9819,17.9819,17.965,17.9734,71490.0
2020-11-27 12:20:00,21.23,21.23,21.18,21.18,123234.0,17.9734,17.9734,17.9311,17.9311,123234.0
2020-11-27 12:30:00,21.18,21.19,21.17,21.19,109287.0,17.9311,17.9396,17.9226,17.9396,109287.0
2020-11-27 12:40:00,21.19,21.22,21.19,21.21,62883.0,17.9396,17.965,17.9396,17.9565,62883.0
2020-11-27 12:50:00,21.22,21.23,21.2,21.23,95145.0,17.965,17.9734,17.948,17.9734,95145.0
2020-11-30 09:30:00,21.18,21.18,21.11,21.12,307776.0,17.9311,17.9311,17.8718,17.8803,307776.0
2020-11-30 09:40:00,21.12,21.14,21.09,21.1,115314.0,17.8803,17.8972,17.8549,17.8634,115314.0
2020-11-30 09:50:00,21.09,21.12,21.08,21.1,89202.0,17.8549,17.8803,17.8464,17.8634,89202.0
2020-11-30 10:00:00,21.11,21.12,21.06,21.07,157449.0,17.8718,17.8803,17.8295,17.838,157449.0
2020-11-30 10:10:00,21.08,21.1,21.05,21.06,121776.0,17.8464,17.8634,17.821,17.8295,121776.0
2020-11-30 10:20:00,21.06,21.07,21.01,21.01,157746.0,17.8295,17.838,17.7872,17.7872,157746.0
2020-11-30 10:30:00,21.01,21.02,20.95,20.96,136350.0,17.7872,17.7956,17.7364,17.7448,136350.0
2020-11-30 10:40:00,20.96,21.01,20.94,21.0,102612.0,17.7448,17.7872,17.7279,17.7787,102612.0
2020-11-30 10:50:00,20.99,21.06,20.99,21.05,180315.0,17.7702,17.8295,17.7702,17.821,180315.0
2020-11-30 11:00:00,21.06,21.07,21.04,21.06,145266.0,17.8295,17.838,17.8126,17.8295,145266.0
2020-11-30 11:10:00,21.06,21.07,21.01,21.01,46635.0,17.8295,17.838,17.7872,17.7872,46635.0
2020-11-30 11:20:00,21.0,21.01,20.98,20.98,85710.0,17.7787,17.7872,17.7618,17.7618,85710.0
2020-11-30 11:30:00,20.98,21.0,20.95,20.97,93216.0,17.7618,17.7787,17.7364,17.7533,93216.0
2020-11-30 11:40:00,20.97,20.98,20.95,20.97,536631.0,17.7533,17.7618,17.7364,17.7533,536631.0
2020-11-30 11:50:00,20.97,20.99,20.96,20.97,849066.0,17.7533,17.7702,17.7448,17.7533,849066.0
2020-11-30 12:00:00,20.96,20.97,20.95,20.97,71079.0,17.7448,17.7533,17.7364,17.7533,71079.0
2020-11-30 12:10:00,20.97,20.99,20.96,20.98,65253.0,17.7533,17.7702,17.7448,17.7618,65253.0
2020-11-30 12:20:00,20.98,20.99,20.97,20.98,103848.0,17.7618,17.7702,17.7533,17.7618,103848.0
2020-11-30 12:30:00,20.98,21.0,20.98,20.98,88983.0,17.7618,17.7787,17.7618,17.7618,88983.0
2020-11-30 12:40:00,20.98,21.0,20.97,21.0,30570.0,17.7618,17.7787,17.7533,17.7787,30570.0
2020-11-30 12:50:00,21.0,21.02,20.99,21.02,51510.0,17.7787,17.7956,17.7702,17.7956,51510.0
2020-11-30 13:00:00,21.01,21.02,20.99,21.0,56703.0,17.7872,17.7956,17.7702,17.7787,56703.0
2020-11-30 13:10:00,21.0,21.0,20.98,20.99,55008.0,17.7787,17.7787,17.7618,17.7702,55008.0
2020-11-30 13:20:00,20.99,21.0,20.98,20.99,43551.0,17.7702,17.7787,17.7618,17.7702,43551.0
2020-11-30 13:30:00,20.99,20.99,20.98,20.98,45630.0,17.7702,17.7702,17.7618,17.7618,45630.0
2020-11-30 13:40:00,20.98,21.0,20.98,21.0,75801.0,17.7618,17.7787,17.7618,17.7787,75801.0
2020-11-30 13:50:00,21.01,21.01,20.97,20.97,44379.0,17.7872,17.7872,17.7533,17.7533,44379.0
2020-11-30 14:00:00,20.97,20.97,20.94,20.95,95571.0,17.7533,17.7533,17.7279,17.7364,95571.0
2020-11-30 14:10:00,20.94,20.96,20.94,20.96,63654.0,17.7279,17.7448,17.7279,17.7448,63654.0
2020-11-30 14:20:00,20.96,20.96,20.95,20.96,94590.0,17.7448,17.7448,17.7364,17.7448,94590.0
2020-11-30 14:30:00,20.96,20.96,20.93,20.94,56841.0,17.7448,17.7448,17.7194,17.7279,56841.0
2020-11-30 14:40:00,20.93,20.94,20.92,20.93,69240.0,17.7194,17.7279,17.711,17.7194,69240.0
2020-11-30 14:50:00,20.93,20.99,20.92,20.99,108537.0,17.7194,17.7702,17.711,17.7702,108537.0
2020-11-30 15:00:00,20.99,21.0,20.96,20.96,74274.0,17.7702,17.7787,17.7448,17.7448,74274.0
2020-11-30 15:10:00,20.96,20.97,20.93,20.97,50289.0,17.7448,17.7533,17.7194,17.7533,50289.0
2020-11-30 15:20:00,20.96,20.97,20.93,20.93,79953.0,17.7448,17.7533,17.7194,17.7194,79953.0
2020-11-30 15:30:00,20.93,20.95,20.93,20.93,99930.0,17.7194,17.7364,17.7194,17.7194,99930.0
2020-11-30 15:40:00,20.93,20.94,20.9,20.92,209811.0,17.7194,17.7279,17.694,17.711,209811.0
2020-11-30 15:50:00,20.92,20.96,20.9,20.95,229362.0,17.711,17.7448,17.694,17.7364,229362.0
2020-12-01 09:30:00,21.23,21.28,21.19,21.27,205599.0,17.9734,18.0157,17.9396,18.0073,205599.0
2020-12-01 09:40:00,21.27,21.31,21.25,21.27,108291.0,18.0073,18.0411,17.9904,18.0073,108291.0
2020-12-01 09:50:00,21.26,21.3,21.26,21.29,125493.0,17.9988,18.0327,17.9988,18.0242,125493.0
2020-12-01 10:00:00,21.28,21.35,21.27,21.31,80553.0,18.0157,18.075,18.0073,18.0411,80553.0
2020-12-01 10:10:00,21.31,21.36,21.3,21.36,84012.0,18.0411,18.0835,18.0327,18.0835,84012.0
2020-12-01 10:20:00,21.36,21.4,21.35,21.36,47181.0,18.0835,18.1173,18.075,18.0835,47181.0
2020-12-01 10:30:00,21.37,21.38,21.3,21.3,129402.0,18.0919,18.1004,18.0327,18.0327,129402.0
2020-12-01 10:40:00,21.3,21.31,21.26,21.28,89442.0,18.0327,18.0411,17.9988,18.0157,89442.0
2020-12-01 10:50:00,21.28,21.29,21.25,21.28,79431.0,18.0157,18.0242,17.9904,18.0157,79431.0
2020-12-01 11:00:00,21.29,21.32,21.29,21.3,51612.0,18.0242,18.0496,18.0242,18.0327,51612.0
2020-12-01 11:10:00,21.3,21.34,21.3,21.33,124902.0,18.0327,18.0665,18.0327,18.0581,124902.0
2020-12-01 11:20:00,21.33,21.34,21.29,21.3,80871.0,18.0581,18.0665,18.0242,18.0327,80871.0
2020-12-01 11:30:00,21.3,21.31,21.25,21.25,96495.0,18.0327,18.0411,17.9904,17.9904,96495.0
2020-12-01 11:40:00,21.27,21.28,21.24,21.24,87345.0,18.0073,18.0157,17.9819,17.9819,87345.0
2020-12-01 11:50:00,21.23,21.24,21.22,21.22,87075.0,17.9734,17.9819,17.965,17.965,87075.0
2020-12-01 12:00:00,21.22,21.24,21.22,21.23,75027.0,17.965,17.9819,17.965,17.9734,75027.0
2020-12-01 12:10:00,21.23,21.23,21.21,21.21,110742.0,17.9734,17.9734,17.9565,17.9565,110742.0
2020-12-01 12:20:00,21.21,21.24,21.21,21.24,92751.0,17.9565,17.9819,17.9565,17.9819,92751.0
2020-12-01 12:30:00,21.24,21.24,21.21,21.21,64854.0,17.9819,17.9819,17.9565,17.9565,64854.0
2020-12-01 12:40:00,21.22,21.24,21.21,21.23,75465.0,17.965,17.9819,17.9565,17.9734,75465.0
2020-12-01 12:50:00,21.24,21.24,21.21,21.22,90753.0,17.9819,17.9819,17.9565,17.965,90753.0
2020-12-01 13:00:00,21.23,21.23,21.21,21.22,52236.0,17.9734,17.9734,17.9565,17.965,52236.0
2020-12-01 13:10:00,21.22,21.22,21.21,21.21,50091.0,17.965,17.965,17.9565,17.9565,50091.0
2020-12-01 13:20:00,21.21,21.22,21.2,21.2,152730.0,17.9565,17.965,17.948,17.948,152730.0
2020-12-01 13:30:00,21.21,21.23,21.2,21.23,92148.0,17.9565,17.9734,17.948,17.9734,92148.0
2020-12-01 13:40:00,21.23,21.24,21.22,21.22,65907.0,17.9734,17.9819,17.965,17.965,65907.0
2020-12-01 13:50:00,21.22,21.24,21.21,21.24,72561.0,17.965,17.9819,17.9565,17.9819,72561.0
2020-12-01 14:00:00,21.24,21.26,21.24,21.26,50046.0,17.9819,17.9988,17.9819,17.9988,50046.0
2020-12-01 14:10:00,21.26,21.28,21.25,21.27,95049.0,17.9988,18.0157,17.9904,18.0073,95049.0
2020-12-01 14:20:00,21.26,21.27,21.26,21.27,61869.0,17.9988,18.0073,17.9988,18.0073,61869.0
2020-12-01 14:30:00,21.27,21.28,21.25,21.26,64221.0,18.0073,18.0157,17.9904,17.9988,64221.0
2020-12-01 14:40:00,21.26,21.29,21.26,21.28,67989.0,17.9988,18.0242,17.9988,18.0157,67989.0
2020-12-01 14:50:00,21.28,21.28,21.25,21.25,49647.0,18.0157,18.0157,17.9904,17.9904,49647.0
2020-12-01 15:00:00,21.25,21.26,21.18,21.19,80511.0,17.9904,17.9988,17.9311,17.9396,80511.0
2020-12-01 15:10:00,21.19,21.21,21.19,21.19,87066.0,17.9396,17.9565,17.9396,17.9396,87066.0
2020-12-01 15:20:00,21.18,21.23,21.18,21.22,123693.0,17.9311,17.9734,17.9311,17.965,123693.0
2020-12-01 15:30:00,21.22,21.22,21.19,21.2,111648.0,17.965,17.965,17.9396,17.948,111648.0
2020-12-01 15:40:00,21.19,21.23,21.18,21.22,76599.0,17.9396,17.9734,17.9311,17.965,76599.0
2020-12-01 15:50:00,21.22,21.23,21.2,21.21,176250.0,17.965,17.9734,17.948,17.9565,176250.0
2020-12-02 09:30:00,21.18,21.24,21.14,21.23,167016.0,17.9311,17.9819,17.8972,17.9734,167016.0
2020-12-02 09:40:00,21.23,21.26,21.21,21.24,157041.0,17.9734,17.9988,17.9565,17.9819,157041.0
2020-12-02 09:50:00,21.23,21.28,21.23,21.26,201945.0,17.9734,18.0157,17.9734,17.9988,201945.0
2020-12-02 10:00:00,21.26,21.26,21.22,21.22,132792.0,17.9988,17.9988,17.965,17.965,132792.0
2020-12-02 10:10:00,21.22,21.22,21.19,21.19,93060.0,17.965,17.965,17.9396,17.9396,93060.0
2020-12-02 10:20:00,21.18,21.23,21.18,21.23,97047.0,17.9311,17.9734,17.9311,17.9734,97047.0
2020-12-02 10:30:00,21.23,21.24,21.21,21.22,133707.0,17.9734,17.9819,17.9565,17.965,133707.0
2020-12-02 10:40:00,21.22,21.25,21.22,21.23,111234.0,17.965,17.9904,17.965,17.9734,111234.0
2020-12-02 10:50:00,21.22,21.25,21.22,21.25,185838.0,17.965,17.9904,17.965,17.9904,185838.0
2020-12-02 11:00:00,21.26,21.28,21.26,21.26,90510.0,17.9988,18.0157,17.9988,17.9988,90510.0
2020-12-02 11:10:00,21.27,21.28,21.25,21.25,41991.0,18.0073,18.0157,17.9904,17.9904,41991.0
2020-12-02 11:20:00,21.26,21.27,21.26,21.27,115107.0,17.9988,18.0073,17.9988,18.0073,115107.0
2020-12-02 11:30:00,21.28,21.28,21.26,21.28,88110.0,18.0157,18.0157,17.9988,18.0157,88110.0
2020-12-02 11:40:00,21.28,21.28,21.25,21.26,74241.0,18.0157,18.0157,17.9904,17.9988,74241.0
2020-12-02 11:50:00,21.26,21.27,21.24,21.24,33075.0,17.9988,18.0073,17.9819,17.9819,33075.0
2020-12-02 12:00:00,21.25,21.25,21.23,21.23,112755.0,17.9904,17.9904,17.9734,17.9734,112755.0
2020-12-02 12:10:00,21.23,21.24,21.23,21.24,39270.0,17.9734,17.9819,17.9734,17.9819,39270.0
2020-12-02 12:20:00,21.24,21.25,21.23,21.25,76728.0,17.9819,17.9904,17.9734,17.9904,76728.0
2020-12-02 12:30:00,21.24,21.26,21.24,21.25,24237.0,17.9819,17.9988,17.9819,17.9904,24237.0
2020-12-02 12:40:00,21.25,21.26,21.25,21.26,35217.0,17.9904,17.9988,17.9904,17.9988,35217.0
2020-12-02 12:50:00,21.25,21.28,21.25,21.25,90279.0,17.9904,18.0157,17.9904,17.9904,90279.0
2020-12-02 13:00:00,21.25,21.26,21.24,21.26,47499.0,17.9904,17.9988,17.9819,17.9988,47499.0
2020-12-02 13:10:00,21.25,21.26,21.24,21.26,136614.0,17.9904,17.9988,17.9819,17.9988,136614.0
2020-12-02 13:20:00,21.26,21.26,21.24,21.24,55167.0,17.9988,17.9988,17.9819,17.9819,55167.0
2020-12-02 13:30:00,21.24,21.26,21.24,21.26,44709.0,17.9819,17.9988,17.9819,17.9988,44709.0
2020-12-02 13:40:00,21.26,21.26,21.22,21.23,67968.0,17.9988,17.9988,17.965,17.9734,67968.0
2020-12-02 13:50:00,21.23,21.24,21.22,21.22,54357.0,17.9734,17.9819,17.965,17.965,54357.0
2020-12-02 14:00:00,21.22,21.23,21.21,21.21,81063.0,17.965,17.9734,17.9565,17.9565,81063.0
2020-12-02 14:10:00,21.22,21.25,21.2,21.24,44283.0,17.965,17.9904,17.948,17.9819,44283.0
2020-12-02 14:20:00,21.25,21.26,21.24,21.26,73347.0,17.9904,17.9988,17.9819,17.9988,73347.0
2020-12-02 14:30:00,21.26,21.29,21.26,21.28,159480.0,17.9988,18.0242,17.9988,18.0157,159480.0
2020-12-02 14:40:00,21.28,21.29,21.27,21.29,67569.0,18.0157,18.0242,18.0073,18.0242,67569.0
2020-12-02 14:50:00,21.28,21.3,21.28,21.29,94917.0,18.0157,18.0327,18.0157,18.0242,94917.0
2020-12-02 15:00:00,21.29,21.3,21.28,21.29,71262.0,18.0242,18.0327,18.0157,18.0242,71262.0
2020-12-02 15:10:00,21.29,21.31,21.29,21.3,118521.0,18.0242,18.0411,18.0242,18.0327,118521.0
2020-12-02 15:20:00,21.3,21.3,21.28,21.29,124062.0,18.0327,18.0327,18.0157,18.0242,124062.0
2020-12-02 15:30:00,21.29,21.32,21.29,21.3,118008.0,18.0242,18.0496,18.0242,18.0327,118008.0
2020-12-02 15:40:00,21.3,21.32,21.3,21.3,136818.0,18.0327,18.0496,18.0327,18.0327,136818.0
2020-12-02 15:50:00,21.3,21.32,21.29,21.31,134703.0,18.0327,18.0496,18.0242,18.0411,134703.0
2020-12-03 09:30:00,21.34,21.36,21.31,21.34,238230.0,18.0665,18.0835,18.0411,18.0665,238230.0
2020-12-03 09:40:00,21.34,21.35,21.32,21.33,105648.0,18.0665,18.075,18.0496,18.0581,105648.0
2020-12-03 09:50:00,21.33,21.33,21.31,21.32,50367.0,18.0581,18.0581,18.0411,18.0496,50367.0
2020-12-03 10:00:00,21.32,21.34,21.31,21.31,134544.0,18.0496,18.0665,18.0411,18.0411,134544.0
2020-12-03 10:10:00,21.31,21.35,21.3,21.35,117633.0,18.0411,18.075,18.0327,18.075,117633.0
2020-12-03 10:20:00,21.35,21.37,21.35,21.37,111663.0,18.075,18.0919,18.075,18.0919,111663.0
2020-12-03 10:30:00,21.37,21.42,21.36,21.42,79824.0,18.0919,18.1343,18.0835,18.1343,79824.0
2020-12-03 10:40:00,21.42,21.43,21.41,21.41,69777.0,18.1343,18.1427,18.1258,18.1258,69777.0
2020-12-03 10:50:00,21.42,21.43,21.41,21.42,53247.0,18.1343,18.1427,18.1258,18.1343,53247.0
2020-12-03 11:00:00,21.42,21.44,21.42,21.42,69288.0,18.1343,18.1512,18.1343,18.1343,69288.0
2020-12-03 11:10:00,21.42,21.44,21.4,21.44,98637.0,18.1343,18.1512,18.1173,18.1512,98637.0
2020-12-03 11:20:00,21.44,21.45,21.44,21.45,117222.0,18.1512,18.1597,18.1512,18.1597,117222.0
2020-12-03 11:30:00,21.45,21.45,21.43,21.43,44586.0,18.1597,18.1597,18.1427,18.1427,44586.0
2020-12-03 11:40:00,21.44,21.44,21.42,21.43,40824.0,18.1512,18.1512,18.1343,18.1427,40824.0
2020-12-03 11:50:00,21.43,21.43,21.4,21.42,53043.0,18.1427,18.1427,18.1173,18.1343,53043.0
2020-12-03 12:00:00,21.41,21.42,21.39,21.41,99039.0,18.1258,18.1343,18.1089,18.1258,99039.0
2020-12-03 12:10:00,21.41,21.41,21.39,21.4,56538.0,18.1258,18.1258,18.1089,18.1173,56538.0
2020-12-03 12:20:00,21.4,21.41,21.4,21.41,83013.0,18.1173,18.1258,18.1173,18.1258,83013.0
2020-12-03 12:30:00,21.4,21.42,21.39,21.4,168168.0,18.1173,18.1343,18.1089,18.1173,168168.0
2020-12-03 12:40:00,21.4,21.41,21.39,21.4,1979616.0,18.1173,18.1258,18.1089,18.1173,1979616.0
2020-12-03 12:50:00,21.4,21.41,21.39,21.41,27042.0,18.1173,18.1258,18.1089,18.1258,27042.0
2020-12-03 13:00:00,21.42,21.42,21.38,21.38,52485.0,18.1343,18.1343,18.1004,18.1004,52485.0
2020-12-03 13:10:00,21.39,21.39,21.38,21.38,211437.0,18.1089,18.1089,18.1004,18.1004,211437.0
2020-12-03 13:20:00,21.38,21.39,21.37,21.38,63534.0,18.1004,18.1089,18.0919,18.1004,63534.0
2020-12-03 13:30:00,21.38,21.38,21.36,21.37,53376.0,18.1004,18.1004,18.0835,18.0919,53376.0
2020-12-03 13:40:00,21.36,21.37,21.35,21.36,1766289.0,18.0835,18.0919,18.075,18.0835,1766289.0
2020-12-03 13:50:00,21.36,21.36,21.34,21.34,166599.0,18.0835,18.0835,18.0665,18.0665,166599.0
2020-12-03 14:00:00,21.34,21.37,21.34,21.37,167097.0,18.0665,18.0919,18.0665,18.0919,167097.0
2020-12-03 14:10:00,21.37,21.39,21.37,21.39,224544.0,18.0919,18.1089,18.0919,18.1089,224544.0
2020-12-03 14:20:00,21.39,21.4,21.38,21.39,2661540.0,18.1089,18.1173,18.1004,18.1089,2661540.0
2020-12-03 14:30:00,21.39,21.41,21.39,21.4,217170.0,18.1089,18.1258,18.1089,18.1173,217170.0
2020-12-03 14:40:00,21.4,21.42,21.4,21.41,225648.0,18.1173,18.1343,18.1173,18.1258,225648.0
2020-12-03 14:50:00,21.41,21.42,21.4,21.42,263295.0,18.1258,18.1343,18.1173,18.1343,263295.0
2020-12-03 15:00:00,21.41,21.42,21.4,21.4,236265.0,18.1258,18.1343,18.1173,18.1173,236265.0
2020-12-03 15:10:00,21.4,21.45,21.4,21.44,430923.0,18.1173,18.1597,18.1173,18.1512,430923.0
2020-12-03 15:20:00,21.45,21.46,21.44,21.45,221316.0,18.1597,18.1681,18.1512,18.1597,221316.0
2020-12-03 15:30:00,21.45,21.45,21.36,21.36,237684.0,18.1597,18.1597,18.0835,18.0835,237684.0
2020-12-03 15:40:00,21.35,21.38,21.27,21.36,412812.0,18.075,18.1004,18.0073,18.0835,412812.0
2020-12-03 15:50:00,21.36,21.36,21.29,21.36,918351.0,18.0835,18.0835,18.0242,18.0835,918351.0
2020-12-04 09:30:00,21.43,21.52,21.42,21.51,161415.0,18.1427,18.2189,18.1343,18.2105,161415.0
2020-12-04 09:40:00,21.51,21.54,21.49,21.49,164520.0,18.2105,18.2359,18.1935,18.1935,164520.0
2020-12-04 09:50:00,21.5,21.5,21.47,21.48,107571.0,18.202,18.202,18.1766,18.1851,107571.0
2020-12-04 10:00:00,21.47,21.51,21.46,21.51,87690.0,18.1766,18.2105,18.1681,18.2105,87690.0
2020-12-04 10:10:00,21.51,21.52,21.47,21.52,39648.0,18.2105,18.2189,18.1766,18.2189,39648.0
2020-12-04 10:20:00,21.51,21.56,21.51,21.56,121017.0,18.2105,18.2528,18.2105,18.2528,121017.0
2020-12-04 10:30:00,21.56,21.58,21.55,21.58,74676.0,18.2528,18.2697,18.2443,18.2697,74676.0
2020-12-04 10:40:00,21.58,21.6,21.56,21.57,74304.0,18.2697,18.2867,18.2528,18.2613,74304.0
2020-12-04 10:50:00,21.57,21.6,21.56,21.59,26388.0,18.2613,18.2867,18.2528,18.2782,26388.0
2020-12-04 11:00:00,21.59,21.61,21.58,21.6,66999.0,18.2782,18.2951,18.2697,18.2867,66999.0
2020-12-04 11:10:00,21.6,21.61,21.59,21.6,79839.0,18.2867,18.2951,18.2782,18.2867,79839.0
2020-12-04 11:20:00,21.6,21.61,21.59,21.61,54729.0,18.2867,18.2951,18.2782,18.2951,54729.0
2020-12-04 11:30:00,21.61,21.61,21.6,21.6,108654.0,18.2951,18.2951,18.2867,18.2867,108654.0
2020-12-04 11:40:00,21.6,21.62,21.6,21.62,159387.0,18.2867,18.3036,18.2867,18.3036,159387.0
2020-12-04 11:50:00,21.62,21.65,21.62,21.64,44079.0,18.3036,18.329,18.3036,18.3205,44079.0
2020-12-04 12:00:00,21.63,21.65,21.63,21.63,84810.0,18.3121,18.329,18.3121,18.3121,84810.0
2020-12-04 12:10:00,21.63,21.64,21.62,21.63,78921.0,18.3121,18.3205,18.3036,18.3121,78921.0
2020-12-04 12:20:00,21.63,21.64,21.62,21.64,67767.0,18.3121,18.3205,18.3036,18.3205,67767.0
2020-12-04 12:30:00,21.65,21.65,21.62,21.62,74790.0,18.329,18.329,18.3036,18.3036,74790.0
2020-12-04 12:40:00,21.63,21.64,21.63,21.64,51066.0,18.3121,18.3205,18.3121,18.3205,51066.0
2020-12-04 12:50:00,21.63,21.63,21.62,21.62,36996.0,18.3121,18.3121,18.3036,18.3036,36996.0
2020-12-04 13:00:00,21.63,21.64,21.62,21.62,55791.0,18.3121,18.3205,18.3036,18.3036,55791.0
2020-12-04 13:10:00,21.62,21.63,21.61,21.61,71151.0,18.3036,18.3121,18.2951,18.2951,71151.0
2020-12-04 13:20:00,21.61,21.62,21.6,21.61,51630.0,18.2951,18.3036,18.2867,18.2951,51630.0
2020-12-04 13:30:00,21.61,21.63,21.6,21.63,71721.0,18.2951,18.3121,18.2867,18.3121,71721.0
2020-12-04 13:40:00,21.63,21.64,21.62,21.63,47178.0,18.3121,18.3205,18.3036,18.3121,47178.0
2020-12-04 13:50:00,21.63,21.63,21.61,21.62,107961.0,18.3121,18.3121,18.2951,18.3036,107961.0
2020-12-04 14:00:00,21.61,21.62,21.6,21.62,51762.0,18.2951,18.3036,18.2867,18.3036,51762.0
2020-12-04 14:10:00,21.62,21.63,21.61,21.63,68250.0,18.3036,18.3121,18.2951,18.3121,68250.0
2020-12-04 14:20:00,21.63,21.64,21.61,21.61,76866.0,18.3121,18.3205,18.2951,18.2951,76866.0
2020-12-04 14:30:00,21.61,21.63,21.61,21.61,116670.0,18.2951,18.3121,18.2951,18.2951,116670.0
2020-12-04 14:40:00,21.61,21.65,21.61,21.64,48933.0,18.2951,18.329,18.2951,18.3205,48933.0
2020-12-04 14:50:00,21.64,21.65,21.63,21.64,76194.0,18.3205,18.329,18.3121,18.3205,76194.0
2020-12-04 15:00:00,21.65,21.65,21.63,21.64,59748.0,18.329,18.329,18.3121,18.3205,59748.0
2020-12-04 15:10:00,21.64,21.64,21.6,21.63,93264.0,18.3205,18.3205,18.2867,18.3121,93264.0
2020-12-04 15:20:00,21.62,21.64,21.61,21.63,90675.0,18.3036,18.3205,18.2951,18.3121,90675.0
2020-12-04 15:30:00,21.63,21.65,21.63,21.64,147237.0,18.3121,18.329,18.3121,18.3205,147237.0
2020-12-04 15:40:00,21.64,21.68,21.64,21.65,190983.0,18.3205,18.3544,18.3205,18.329,190983.0
2020-12-04 15:50:00,21.65,21.71,21.65,21.71,222021.0,18.329,18.3798,18.329,18.3798,222021.0
2020-12-07 09:40:00,21.92,21.92,21.49,21.53,521124.0,18.5576,18.5576,18.1935,18.2274,521124.0
2020-12-07 09:50:00,21.53,21.54,21.48,21.53,110670.0,18.2274,18.2359,18.1851,18.2274,110670.0
2020-12-07 10:00:00,21.54,21.54,21.5,21.53,89718.0,18.2359,18.2359,18.202,18.2274,89718.0
2020-12-07 10:10:00,21.53,21.56,21.53,21.55,64536.0,18.2274,18.2528,18.2274,18.2443,64536.0
2020-12-07 10:20:00,21.54,21.55,21.53,21.55,63900.0,18.2359,18.2443,18.2274,18.2443,63900.0
2020-12-07 10:30:00,21.55,21.58,21.55,21.58,55233.0,18.2443,18.2697,18.2443,18.2697,55233.0
2020-12-07 10:40:00,21.58,21.58,21.56,21.57,60228.0,18.2697,18.2697,18.2528,18.2613,60228.0
2020-12-07 10:50:00,21.57,21.58,21.55,21.56,43350.0,18.2613,18.2697,18.2443,18.2528,43350.0
2020-12-07 11:00:00,21.56,21.58,21.54,21.54,71031.0,18.2528,18.2697,18.2359,18.2359,71031.0
2020-12-07 11:10:00,21.54,21.55,21.53,21.53,62517.0,18.2359,18.2443,18.2274,18.2274,62517.0
2020-12-07 11:20:00,21.53,21.56,21.53,21.55,141993.0,18.2274,18.2528,18.2274,18.2443,141993.0
2020-12-07 11:30:00,21.55,21.57,21.54,21.57,41706.0,18.2443,18.2613,18.2359,18.2613,41706.0
2020-12-07 11:40:00,21.57,21.57,21.55,21.55,48279.0,18.2613,18.2613,18.2443,18.2443,48279.0
2020-12-07 11:50:00,21.54,21.55,21.51,21.55,90585.0,18.2359,18.2443,18.2105,18.2443,90585.0
2020-12-07 12:00:00,21.55,21.57,21.53,21.56,111072.0,18.2443,18.2613,18.2274,18.2528,111072.0
2020-12-07 12:10:00,21.57,21.57,21.55,21.56,163437.0,18.2613,18.2613,18.2443,18.2528,163437.0
2020-12-07 12:20:00,21.56,21.57,21.54,21.55,64791.0,18.2528,18.2613,18.2359,18.2443,64791.0
2020-12-07 12:30:00,21.54,21.55,21.54,21.54,69540.0,18.2359,18.2443,18.2359,18.2359,69540.0
2020-12-07 12:40:00,21.54,21.55,21.54,21.54,40302.0,18.2359,18.2443,18.2359,18.2359,40302.0
2020-12-07 12:50:00,21.54,21.54,21.53,21.53,39396.0,18.2359,18.2359,18.2274,18.2274,39396.0
2020-12-07 13:00:00,21.52,21.53,21.51,21.52,275640.0,18.2189,18.2274,18.2105,18.2189,275640.0
2020-12-07 13:10:00,21.52,21.52,21.49,21.5,118779.0,18.2189,18.2189,18.1935,18.202,118779.0
2020-12-07 13:20:00,21.51,21.53,21.5,21.52,80934.0,18.2105,18.2274,18.202,18.2189,80934.0
2020-12-07 13:30:00,21.51,21.53,21.51,21.52,79605.0,18.2105,18.2274,18.2105,18.2189,79605.0
2020-12-07 13:40:00,21.52,21.52,21.48,21.5,92316.0,18.2189,18.2189,18.1851,18.202,92316.0
2020-12-07 13:50:00,21.5,21.5,21.49,21.5,34215.0,18.202,18.202,18.1935,18.202,34215.0
2020-12-07 14:00:00,21.49,21.51,21.47,21.51,157281.0,18.1935,18.2105,18.1766,18.2105,157281.0
2020-12-07 14:10:00,21.51,21.51,21.48,21.49,50577.0,18.2105,18.2105,18.1851,18.1935,50577.0
2020-12-07 14:20:00,21.48,21.5,21.48,21.5,101646.0,18.1851,18.202,18.1851,18.202,101646.0
2020-12-07 14:30:00,21.49,21.51,21.49,21.51,193548.0,18.1935,18.2105,18.1935,18.2105,193548.0
2020-12-07 14:40:00,21.51,21.52,21.51,21.52,59382.0,18.2105,18.2189,18.2105,18.2189,59382.0
2020-12-07 14:50:00,21.52,21.53,21.5,21.5,71865.0,18.2189,18.2274,18.202,18.202,71865.0
2020-12-07 15:00:00,21.51,21.52,21.49,21.5,60876.0,18.2105,18.2189,18.1935,18.202,60876.0
2020-12-07 15:10:00,21.5,21.53,21.5,21.53,97422.0,18.202,18.2274,18.202,18.2274,97422.0
2020-12-07 15:20:00,21.53,21.54,21.52,21.54,298581.0,18.2274,18.2359,18.2189,18.2359,298581.0
2020-12-07 15:30:00,21.54,21.56,21.54,21.55,427401.0,18.2359,18.2528,18.2359,18.2443,427401.0
2020-12-07 15:40:00,21.55,21.55,21.48,21.49,228219.0,18.2443,18.2443,18.1851,18.1935,228219.0
2020-12-07 15:50:00,21.49,21.57,21.49,21.56,214887.0,18.1935,18.2613,18.1935,18.2528,214887.0
2020-12-08 09:30:00,21.48,21.54,21.44,21.54,223260.0,18.1851,18.2359,18.1512,18.2359,223260.0
2020-12-08 09:40:00,21.54,21.59,21.54,21.57,74400.0,18.2359,18.2782,18.2359,18.2613,74400.0
2020-12-08 09:50:00,21.57,21.62,21.57,21.59,200889.0,18.2613,18.3036,18.2613,18.2782,200889.0
2020-12-08 10:00:00,21.59,21.61,21.53,21.57,81342.0,18.2782,18.2951,18.2274,18.2613,81342.0
2020-12-08 10:10:00,21.57,21.61,21.57,21.59,99978.0,18.2613,18.2951,18.2613,18.2782,99978.0
2020-12-08 10:20:00,21.59,21.59,21.57,21.59,49641.0,18.2782,18.2782,18.2613,18.2782,49641.0
2020-12-08 10:30:00,21.59,21.61,21.58,21.61,41793.0,18.2782,18.2951,18.2697,18.2951,41793.0
2020-12-08 10:40:00,21.61,21.61,21.6,21.61,45483.0,18.2951,18.2951,18.2867,18.2951,45483.0
2020-12-08 10:50:00,21.61,21.63,21.59,21.62,70059.0,18.2951,18.3121,18.2782,18.3036,70059.0
2020-12-08 11:00:00,21.63,21.67,21.63,21.65,56718.0,18.3121,18.3459,18.3121,18.329,56718.0
2020-12-08 11:10:00,21.64,21.68,21.64,21.68,34863.0,18.3205,18.3544,18.3205,18.3544,34863.0
2020-12-08 11:20:00,21.67,21.68,21.66,21.68,59979.0,18.3459,18.3544,18.3375,18.3544,59979.0
2020-12-08 11:30:00,21.69,21.69,21.67,21.68,50589.0,18.3629,18.3629,18.3459,18.3544,50589.0
2020-12-08 11:40:00,21.68,21.68,21.65,21.67,61977.0,18.3544,18.3544,18.329,18.3459,61977.0
2020-12-08 11:50:00,21.67,21.68,21.65,21.66,49983.0,18.3459,18.3544,18.329,18.3375,49983.0
2020-12-08 12:00:00,21.66,21.67,21.64,21.65,40209.0,18.3375,18.3459,18.3205,18.329,40209.0
2020-12-08 12:10:00,21.65,21.67,21.65,21.66,49455.0,18.329,18.3459,18.329,18.3375,49455.0
2020-12-08 12:20:00,21.67,21.69,21.66,21.68,76920.0,18.3459,18.3629,18.3375,18.3544,76920.0
2020-12-08 12:30:00,21.68,21.69,21.67,21.68,113769.0,18.3544,18.3629,18.3459,18.3544,113769.0
2020-12-08 12:40:00,21.68,21.7,21.68,21.69,100926.0,18.3544,18.3713,18.3544,18.3629,100926.0
2020-12-08 12:50:00,21.69,21.71,21.69,21.69,43122.0,18.3629,18.3798,18.3629,18.3629,43122.0
2020-12-08 13:00:00,21.69,21.7,21.68,21.69,29775.0,18.3629,18.3713,18.3544,18.3629,29775.0
2020-12-08 13:10:00,21.68,21.69,21.67,21.68,85353.0,18.3544,18.3629,18.3459,18.3544,85353.0
2020-12-08 13:20:00,21.68,21.69,21.68,21.69,40650.0,18.3544,18.3629,18.3544,18.3629,40650.0
2020-12-08 13:30:00,21.69,21.69,21.67,21.68,71451.0,18.3629,18.3629,18.3459,18.3544,71451.0
2020-12-08 13:40:00,21.67,21.69,21.67,21.69,254541.0,18.3459,18.3629,18.3459,18.3629,254541.0
2020-12-08 13:50:00,21.69,21.7,21.68,21.69,53679.0,18.3629,18.3713,18.3544,18.3629,53679.0
2020-12-08 14:00:00,21.69,21.69,21.68,21.69,74178.0,18.3629,18.3629,18.3544,18.3629,74178.0
2020-12-08 14:10:00,21.69,21.71,21.69,21.71,98682.0,18.3629,18.3798,18.3629,18.3798,98682.0
2020-12-08 14:20:00,21.71,21.73,21.71,21.72,74676.0,18.3798,18.3967,18.3798,18.3883,74676.0
2020-12-08 14:30:00,21.73,21.73,21.71,21.71,53514.0,18.3967,18.3967,18.3798,18.3798,53514.0
2020-12-08 14:40:00,21.71,21.72,21.69,21.69,96720.0,18.3798,18.3883,18.3629,18.3629,96720.0
2020-12-08 14:50:00,21.69,21.7,21.68,21.69,48996.0,18.3629,18.3713,18.3544,18.3629,48996.0
2020-12-08 15:00:00,21.69,21.7,21.68,21.69,53997.0,18.3629,18.3713,18.3544,18.3629,53997.0
2020-12-08 15:10:00,21.69,21.69,21.67,21.68,69660.0,18.3629,18.3629,18.3459,18.3544,69660.0
2020-12-08 15:20:00,21.68,21.69,21.68,21.69,114825.0,18.3544,18.3629,18.3544,18.3629,114825.0
2020-12-08 15:30:00,21.69,21.7,21.68,21.69,123291.0,18.3629,18.3713,18.3544,18.3629,123291.0
2020-12-08 15:40:00,21.69,21.69,21.68,21.68,101163.0,18.3629,18.3629,18.3544,18.3544,101163.0
2020-12-08 15:50:00,21.68,21.71,21.68,21.7,144738.0,18.3544,18.3798,18.3544,18.3713,144738.0
2020-12-09 09:30:00,21.78,21.82,21.77,21.81,253017.0,18.4391,18.4729,18.4306,18.4644,253017.0
2020-12-09 09:40:00,21.81,21.84,21.79,21.79,131679.0,18.4644,18.4898,18.4475,18.4475,131679.0
2020-12-09 09:50:00,21.79,21.83,21.79,21.83,103755.0,18.4475,18.4814,18.4475,18.4814,103755.0
2020-12-09 10:00:00,21.83,21.85,21.81,21.85,169734.0,18.4814,18.4983,18.4644,18.4983,169734.0
2020-12-09 10:10:00,21.85,21.85,21.78,21.82,169575.0,18.4983,18.4983,18.4391,18.4729,169575.0
2020-12-09 10:20:00,21.82,21.82,21.79,21.8,106473.0,18.4729,18.4729,18.4475,18.456,106473.0
2020-12-09 10:30:00,21.8,21.8,21.74,21.75,99195.0,18.456,18.456,18.4052,18.4137,99195.0
2020-12-09 10:40:00,21.74,21.76,21.73,21.74,126177.0,18.4052,18.4221,18.3967,18.4052,126177.0
2020-12-09 10:50:00,21.74,21.74,21.71,21.72,78219.0,18.4052,18.4052,18.3798,18.3883,78219.0
2020-12-09 11:00:00,21.72,21.73,21.69,21.72,141417.0,18.3883,18.3967,18.3629,18.3883,141417.0
2020-12-09 11:10:00,21.73,21.74,21.7,21.7,493758.0,18.3967,18.4052,18.3713,18.3713,493758.0
2020-12-09 11:20:00,21.7,21.72,21.7,21.71,119274.0,18.3713,18.3883,18.3713,18.3798,119274.0
2020-12-09 11:30:00,21.71,21.71,21.69,21.71,107631.0,18.3798,18.3798,18.3629,18.3798,107631.0
2020-12-09 11:40:00,21.71,21.74,21.71,21.71,54309.0,18.3798,18.4052,18.3798,18.3798,54309.0
2020-12-09 11:50:00,21.72,21.76,21.7,21.75,74127.0,18.3883,18.4221,18.3713,18.4137,74127.0
2020-12-09 12:00:00,21.75,21.77,21.75,21.77,28596.0,18.4137,18.4306,18.4137,18.4306,28596.0
2020-12-09 12:10:00,21.77,21.77,21.75,21.76,25584.0,18.4306,18.4306,18.4137,18.4221,25584.0
2020-12-09 12:20:00,21.76,21.77,21.75,21.77,41133.0,18.4221,18.4306,18.4137,18.4306,41133.0
2020-12-09 12:30:00,21.76,21.76,21.74,21.75,83454.0,18.4221,18.4221,18.4052,18.4137,83454.0
2020-12-09 12:40:00,21.75,21.76,21.73,21.74,73899.0,18.4137,18.4221,18.3967,18.4052,73899.0
2020-12-09 12:50:00,21.74,21.76,21.71,21.75,83982.0,18.4052,18.4221,18.3798,18.4137,83982.0
2020-12-09 13:00:00,21.74,21.74,21.69,21.73,66276.0,18.4052,18.4052,18.3629,18.3967,66276.0
2020-12-09 13:10:00,21.73,21.73,21.69,21.71,50910.0,18.3967,18.3967,18.3629,18.3798,50910.0
2020-12-09 13:20:00,21.71,21.71,21.68,21.69,97830.0,18.3798,18.3798,18.3544,18.3629,97830.0
2020-12-09 13:30:00,21.69,21.69,21.63,21.65,220251.0,18.3629,18.3629,18.3121,18.329,220251.0
2020-12-09 13:40:00,21.65,21.67,21.64,21.67,116832.0,18.329,18.3459,18.3205,18.3459,116832.0
2020-12-09 13:50:00,21.66,21.67,21.58,21.59,97689.0,18.3375,18.3459,18.2697,18.2782,97689.0
2020-12-09 14:00:00,21.59,21.66,21.59,21.65,147222.0,18.2782,18.3375,18.2782,18.329,147222.0
2020-12-09 14:10:00,21.65,21.65,21.62,21.65,62235.0,18.329,18.329,18.3036,18.329,62235.0
2020-12-09 14:20:00,21.65,21.71,21.64,21.71,54087.0,18.329,18.3798,18.3205,18.3798,54087.0
2020-12-09 14:30:00,21.71,21.71,21.68,21.68,97347.0,18.3798,18.3798,18.3544,18.3544,97347.0
2020-12-09 14:40:00,21.68,21.7,21.66,21.69,95007.0,18.3544,18.3713,18.3375,18.3629,95007.0
2020-12-09 14:50:00,21.69,21.71,21.67,21.7,165180.0,18.3629,18.3798,18.3459,18.3713,165180.0
2020-12-09 15:00:00,21.7,21.71,21.68,21.71,95133.0,18.3713,18.3798,18.3544,18.3798,95133.0
2020-12-09 15:10:00,21.71,21.72,21.68,21.69,74406.0,18.3798,18.3883,18.3544,18.3629,74406.0
2020-12-09 15:20:00,21.69,21.7,21.65,21.66,221184.0,18.3629,18.3713,18.329,18.3375,221184.0
2020-12-09 15:30:00,21.66,21.7,21.66,21.69,183621.0,18.3375,18.3713,18.3375,18.3629,183621.0
2020-12-09 15:40:00,21.69,21.74,21.69,21.7,318669.0,18.3629,18.4052,18.3629,18.3713,318669.0
2020-12-09 15:50:00,21.7,21.76,21.7,21.73,537105.0,18.3713,18.4221,18.3713,18.3967,537105.0
2020-12-10 09:30:00,21.44,21.44,21.33,21.41,258900.0,18.3211,18.3211,18.2271,18.2955,258900.0
2020-12-10 09:40:00,21.42,21.45,21.38,21.39,205071.0,18.304,18.3297,18.2698,18.2784,205071.0
2020-12-10 09:50:00,21.4,21.46,21.4,21.45,116586.0,18.2869,18.3382,18.2869,18.3297,116586.0
2020-12-10 10:00:00,21.45,21.46,21.43,21.44,158823.0,18.3297,18.3382,18.3126,18.3211,158823.0
2020-12-10 10:10:00,21.45,21.45,21.43,21.44,83133.0,18.3297,18.3297,18.3126,18.3211,83133.0
2020-12-10 10:20:00,21.44,21.45,21.41,21.42,98430.0,18.3211,18.3297,18.2955,18.304,98430.0
2020-12-10 10:30:00,21.42,21.43,21.4,21.43,50301.0,18.304,18.3126,18.2869,18.3126,50301.0
2020-12-10 10:40:00,21.43,21.44,21.41,21.43,66516.0,18.3126,18.3211,18.2955,18.3126,66516.0
2020-12-10 10:50:00,21.44,21.48,21.43,21.46,114336.0,18.3211,18.3553,18.3126,18.3382,114336.0
2020-12-10 11:00:00,21.46,21.46,21.43,21.43,49218.0,18.3382,18.3382,18.3126,18.3126,49218.0
2020-12-10 11:10:00,21.43,21.46,21.42,21.46,41994.0,18.3126,18.3382,18.304,18.3382,41994.0
2020-12-10 11:20:00,21.47,21.47,21.45,21.46,61722.0,18.3467,18.3467,18.3297,18.3382,61722.0
2020-12-10 11:30:00,21.45,21.46,21.43,21.44,45429.0,18.3297,18.3382,18.3126,18.3211,45429.0
2020-12-10 11:40:00,21.44,21.44,21.42,21.43,37440.0,18.3211,18.3211,18.304,18.3126,37440.0
2020-12-10 11:50:00,21.42,21.42,21.38,21.4,131100.0,18.304,18.304,18.2698,18.2869,131100.0
2020-12-10 12:00:00,21.39,21.42,21.39,21.42,53142.0,18.2784,18.304,18.2784,18.304,53142.0
2020-12-10 12:10:00,21.42,21.45,21.42,21.45,43614.0,18.304,18.3297,18.304,18.3297,43614.0
2020-12-10 12:20:00,21.44,21.46,21.43,21.44,134769.0,18.3211,18.3382,18.3126,18.3211,134769.0
2020-12-10 12:30:00,21.44,21.46,21.44,21.45,32466.0,18.3211,18.3382,18.3211,18.3297,32466.0
2020-12-10 12:40:00,21.45,21.46,21.44,21.44,73950.0,18.3297,18.3382,18.3211,18.3211,73950.0
2020-12-10 12:50:00,21.43,21.44,21.42,21.43,54714.0,18.3126,18.3211,18.304,18.3126,54714.0
2020-12-10 13:00:00,21.42,21.43,21.41,21.42,43557.0,18.304,18.3126,18.2955,18.304,43557.0
2020-12-10 13:10:00,21.43,21.46,21.43,21.46,106422.0,18.3126,18.3382,18.3126,18.3382,106422.0
2020-12-10 13:20:00,21.45,21.46,21.44,21.45,81117.0,18.3297,18.3382,18.3211,18.3297,81117.0
2020-12-10 13:30:00,21.45,21.45,21.42,21.44,75054.0,18.3297,18.3297,18.304,18.3211,75054.0
2020-12-10 13:40:00,21.44,21.44,21.42,21.43,81324.0,18.3211,18.3211,18.304,18.3126,81324.0
2020-12-10 13:50:00,21.42,21.42,21.39,21.4,87666.0,18.304,18.304,18.2784,18.2869,87666.0
2020-12-10 14:00:00,21.4,21.4,21.37,21.38,101721.0,18.2869,18.2869,18.2613,18.2698,101721.0
2020-12-10 14:10:00,21.39,21.39,21.35,21.36,170940.0,18.2784,18.2784,18.2442,18.2527,170940.0
2020-12-10 14:20:00,21.36,21.37,21.34,21.36,74934.0,18.2527,18.2613,18.2357,18.2527,74934.0
2020-12-10 14:30:00,21.35,21.4,21.35,21.4,91122.0,18.2442,18.2869,18.2442,18.2869,91122.0
2020-12-10 14:40:00,21.39,21.4,21.38,21.39,100638.0,18.2784,18.2869,18.2698,18.2784,100638.0
2020-12-10 14:50:00,21.39,21.4,21.37,21.38,149124.0,18.2784,18.2869,18.2613,18.2698,149124.0
2020-12-10 15:00:00,21.38,21.42,21.38,21.41,87288.0,18.2698,18.304,18.2698,18.2955,87288.0
2020-12-10 15:10:00,21.41,21.44,21.41,21.44,67506.0,18.2955,18.3211,18.2955,18.3211,67506.0
2020-12-10 15:20:00,21.43,21.45,21.43,21.43,270618.0,18.3126,18.3297,18.3126,18.3126,270618.0
2020-12-10 15:30:00,21.43,21.45,21.41,21.43,283944.0,18.3126,18.3297,18.2955,18.3126,283944.0
2020-12-10 15:40:00,21.42,21.45,21.42,21.43,227238.0,18.304,18.3297,18.304,18.3126,227238.0
2020-12-10 15:50:00,21.44,21.46,21.42,21.42,278454.0,18.3211,18.3382,18.304,18.304,278454.0
2020-12-11 09:30:00,21.28,21.29,21.22,21.29,194505.0,18.1844,18.1929,18.1331,18.1929,194505.0
2020-12-11 09:40:00,21.29,21.29,21.24,21.24,113244.0,18.1929,18.1929,18.1502,18.1502,113244.0
2020-12-11 09:50:00,21.24,21.29,21.22,21.29,92208.0,18.1502,18.1929,18.1331,18.1929,92208.0
2020-12-11 10:00:00,21.28,21.34,21.28,21.32,132180.0,18.1844,18.2357,18.1844,18.2186,132180.0
2020-12-11 10:10:00,21.32,21.33,21.29,21.32,128532.0,18.2186,18.2271,18.1929,18.2186,128532.0
2020-12-11 10:20:00,21.32,21.32,21.28,21.28,129123.0,18.2186,18.2186,18.1844,18.1844,129123.0
2020-12-11 10:30:00,21.27,21.29,21.27,21.28,45069.0,18.1758,18.1929,18.1758,18.1844,45069.0
2020-12-11 10:40:00,21.28,21.28,21.26,21.26,47829.0,18.1844,18.1844,18.1673,18.1673,47829.0
2020-12-11 10:50:00,21.26,21.26,21.25,21.26,52173.0,18.1673,18.1673,18.1587,18.1673,52173.0
2020-12-11 11:00:00,21.27,21.28,21.25,21.26,46386.0,18.1758,18.1844,18.1587,18.1673,46386.0
2020-12-11 11:10:00,21.26,21.28,21.26,21.27,40128.0,18.1673,18.1844,18.1673,18.1758,40128.0
2020-12-11 11:20:00,21.27,21.27,21.24,21.25,35376.0,18.1758,18.1758,18.1502,18.1587,35376.0
2020-12-11 11:30:00,21.25,21.26,21.22,21.23,48150.0,18.1587,18.1673,18.1331,18.1417,48150.0
2020-12-11 11:40:00,21.23,21.25,21.22,21.25,43890.0,18.1417,18.1587,18.1331,18.1587,43890.0
2020-12-11 11:50:00,21.25,21.26,21.23,21.24,30225.0,18.1587,18.1673,18.1417,18.1502,30225.0
2020-12-11 12:00:00,21.25,21.25,21.21,21.21,83046.0,18.1587,18.1587,18.1246,18.1246,83046.0
2020-12-11 12:10:00,21.21,21.21,21.16,21.17,110769.0,18.1246,18.1246,18.0818,18.0904,110769.0
2020-12-11 12:20:00,21.16,21.19,21.16,21.19,115977.0,18.0818,18.1075,18.0818,18.1075,115977.0
2020-12-11 12:30:00,21.19,21.19,21.17,21.18,112944.0,18.1075,18.1075,18.0904,18.0989,112944.0
2020-12-11 12:40:00,21.18,21.21,21.18,21.21,68583.0,18.0989,18.1246,18.0989,18.1246,68583.0
2020-12-11 12:50:00,21.22,21.23,21.21,21.22,228645.0,18.1331,18.1417,18.1246,18.1331,228645.0
2020-12-11 13:00:00,21.22,21.23,21.21,21.21,89838.0,18.1331,18.1417,18.1246,18.1246,89838.0
2020-12-11 13:10:00,21.21,21.23,21.21,21.21,1433355.0,18.1246,18.1417,18.1246,18.1246,1433355.0
2020-12-11 13:20:00,21.21,21.23,21.2,21.23,336231.0,18.1246,18.1417,18.116,18.1417,336231.0
2020-12-11 13:30:00,21.23,21.26,21.23,21.26,74733.0,18.1417,18.1673,18.1417,18.1673,74733.0
2020-12-11 13:40:00,21.25,21.26,21.24,21.26,186609.0,18.1587,18.1673,18.1502,18.1673,186609.0
2020-12-11 13:50:00,21.25,21.3,21.25,21.29,251253.0,18.1587,18.2015,18.1587,18.1929,251253.0
2020-12-11 14:00:00,21.29,21.3,21.27,21.28,79137.0,18.1929,18.2015,18.1758,18.1844,79137.0
2020-12-11 14:10:00,21.28,21.31,21.28,21.3,56100.0,18.1844,18.21,18.1844,18.2015,56100.0
2020-12-11 14:20:00,21.3,21.31,21.28,21.29,35406.0,18.2015,18.21,18.1844,18.1929,35406.0
2020-12-11 14:30:00,21.29,21.32,21.29,21.31,67248.0,18.1929,18.2186,18.1929,18.21,67248.0
2020-12-11 14:40:00,21.31,21.32,21.3,21.31,83907.0,18.21,18.2186,18.2015,18.21,83907.0
2020-12-11 14:50:00,21.31,21.31,21.29,21.29,45759.0,18.21,18.21,18.1929,18.1929,45759.0
2020-12-11 15:00:00,21.29,21.29,21.28,21.28,40143.0,18.1929,18.1929,18.1844,18.1844,40143.0
2020-12-11 15:10:00,21.28,21.33,21.28,21.33,112218.0,18.1844,18.2271,18.1844,18.2271,112218.0
2020-12-11 15:20:00,21.33,21.33,21.3,21.3,91128.0,18.2271,18.2271,18.2015,18.2015,91128.0
2020-12-11 15:30:00,21.31,21.32,21.3,21.31,132879.0,18.21,18.2186,18.2015,18.21,132879.0
2020-12-11 15:40:00,21.31,21.33,21.28,21.29,96858.0,18.21,18.2271,18.1844,18.1929,96858.0
2020-12-11 15:50:00,21.28,21.31,21.28,21.29,173457.0,18.1844,18.21,18.1844,18.1929,173457.0
2020-12-14 09:30:00,21.5,21.51,21.43,21.46,348774.0,18.3724,18.3809,18.3126,18.3382,348774.0
2020-12-14 09:40:00,21.47,21.47,21.41,21.42,200982.0,18.3467,18.3467,18.2955,18.304,200982.0
2020-12-14 09:50:00,21.42,21.43,21.37,21.38,122802.0,18.304,18.3126,18.2613,18.2698,122802.0
2020-12-14 10:00:00,21.38,21.41,21.38,21.4,66699.0,18.2698,18.2955,18.2698,18.2869,66699.0
2020-12-14 10:10:00,21.4,21.4,21.36,21.36,81807.0,18.2869,18.2869,18.2527,18.2527,81807.0
2020-12-14 10:20:00,21.36,21.36,21.33,21.36,76404.0,18.2527,18.2527,18.2271,18.2527,76404.0
2020-12-14 10:30:00,21.36,21.37,21.34,21.34,113664.0,18.2527,18.2613,18.2357,18.2357,113664.0
2020-12-14 10:40:00,21.34,21.35,21.28,21.28,141621.0,18.2357,18.2442,18.1844,18.1844,141621.0
2020-12-14 10:50:00,21.28,21.28,21.23,21.24,168396.0,18.1844,18.1844,18.1417,18.1502,168396.0
2020-12-14 11:00:00,21.23,21.26,21.21,21.21,76350.0,18.1417,18.1673,18.1246,18.1246,76350.0
2020-12-14 11:10:00,21.22,21.25,21.21,21.24,110136.0,18.1331,18.1587,18.1246,18.1502,110136.0
2020-12-14 11:20:00,21.24,21.24,21.19,21.2,94839.0,18.1502,18.1502,18.1075,18.116,94839.0
2020-12-14 11:30:00,21.2,21.21,21.16,21.19,126201.0,18.116,18.1246,18.0818,18.1075,126201.0
2020-12-14 11:40:00,21.19,21.21,21.18,21.2,58584.0,18.1075,18.1246,18.0989,18.116,58584.0
2020-12-14 11:50:00,21.2,21.21,21.18,21.19,205869.0,18.116,18.1246,18.0989,18.1075,205869.0
2020-12-14 12:00:00,21.19,21.21,21.18,21.19,100296.0,18.1075,18.1246,18.0989,18.1075,100296.0
2020-12-14 12:10:00,21.2,21.22,21.17,21.17,80961.0,18.116,18.1331,18.0904,18.0904,80961.0
2020-12-14 12:20:00,21.17,21.2,21.17,21.2,203484.0,18.0904,18.116,18.0904,18.116,203484.0
2020-12-14 12:30:00,21.2,21.2,21.18,21.19,47745.0,18.116,18.116,18.0989,18.1075,47745.0
2020-12-14 12:40:00,21.19,21.19,21.14,21.15,112824.0,18.1075,18.1075,18.0647,18.0733,112824.0
2020-12-14 12:50:00,21.15,21.17,21.15,21.16,46533.0,18.0733,18.0904,18.0733,18.0818,46533.0
2020-12-14 13:00:00,21.16,21.19,21.15,21.16,64146.0,18.0818,18.1075,18.0733,18.0818,64146.0
2020-12-14 13:10:00,21.16,21.18,21.15,21.16,43350.0,18.0818,18.0989,18.0733,18.0818,43350.0
2020-12-14 13:20:00,21.16,21.17,21.15,21.16,66222.0,18.0818,18.0904,18.0733,18.0818,66222.0
2020-12-14 13:30:00,21.15,21.19,21.15,21.18,94416.0,18.0733,18.1075,18.0733,18.0989,94416.0
2020-12-14 13:40:00,21.18,21.19,21.15,21.15,49326.0,18.0989,18.1075,18.0733,18.0733,49326.0
2020-12-14 13:50:00,21.15,21.18,21.15,21.16,94200.0,18.0733,18.0989,18.0733,18.0818,94200.0
2020-12-14 14:00:00,21.16,21.17,21.14,21.15,77514.0,18.0818,18.0904,18.0647,18.0733,77514.0
2020-12-14 14:10:00,21.15,21.16,21.12,21.14,94845.0,18.0733,18.0818,18.0477,18.0647,94845.0
2020-12-14 14:20:00,21.13,21.14,21.11,21.12,91323.0,18.0562,18.0647,18.0391,18.0477,91323.0
2020-12-14 14:30:00,21.12,21.12,21.08,21.1,199269.0,18.0477,18.0477,18.0135,18.0306,199269.0
2020-12-14 14:40:00,21.1,21.12,21.1,21.12,114000.0,18.0306,18.0477,18.0306,18.0477,114000.0
2020-12-14 14:50:00,21.13,21.15,21.12,21.14,85068.0,18.0562,18.0733,18.0477,18.0647,85068.0
2020-12-14 15:00:00,21.14,21.14,21.12,21.13,50919.0,18.0647,18.0647,18.0477,18.0562,50919.0
2020-12-14 15:10:00,21.14,21.15,21.12,21.13,106077.0,18.0647,18.0733,18.0477,18.0562,106077.0
2020-12-14 15:20:00,21.13,21.15,21.12,21.12,99162.0,18.0562,18.0733,18.0477,18.0477,99162.0
2020-12-14 15:30:00,21.13,21.13,21.06,21.06,208494.0,18.0562,18.0562,17.9964,17.9964,208494.0
2020-12-14 15:40:00,21.06,21.08,21.05,21.08,251649.0,17.9964,18.0135,17.9878,18.0135,251649.0
2020-12-14 15:50:00,21.07,21.09,21.03,21.03,353172.0,18.0049,18.022,17.9708,17.9708,353172.0
2020-12-15 09:30:00,21.2,21.24,21.18,21.22,488841.0,18.116,18.1502,18.0989,18.1331,488841.0
2020-12-15 09:40:00,21.22,21.23,21.17,21.17,103839.0,18.1331,18.1417,18.0904,18.0904,103839.0
2020-12-15 09:50:00,21.17,21.18,21.1,21.1,77994.0,18.0904,18.0989,18.0306,18.0306,77994.0
2020-12-15 10:00:00,21.11,21.13,21.09,21.12,153300.0,18.0391,18.0562,18.022,18.0477,153300.0
2020-12-15 10:10:00,21.12,21.15,21.12,21.14,148485.0,18.0477,18.0733,18.0477,18.0647,148485.0
2020-12-15 10:20:00,21.13,21.13,21.09,21.09,67209.0,18.0562,18.0562,18.022,18.022,67209.0
2020-12-15 10:30:00,21.09,21.11,21.06,21.07,99705.0,18.022,18.0391,17.9964,18.0049,99705.0
2020-12-15 10:40:00,21.07,21.11,21.06,21.1,110361.0,18.0049,18.0391,17.9964,18.0306,110361.0
2020-12-15 10:50:00,21.1,21.15,21.1,21.15,62442.0,18.0306,18.0733,18.0306,18.0733,62442.0
2020-12-15 11:00:00,21.15,21.15,21.12,21.14,124212.0,18.0733,18.0733,18.0477,18.0647,124212.0
2020-12-15 11:10:00,21.14,21.18,21.14,21.16,95127.0,18.0647,18.0989,18.0647,18.0818,95127.0
2020-12-15 11:20:00,21.16,21.19,21.16,21.18,82038.0,18.0818,18.1075,18.0818,18.0989,82038.0
2020-12-15 11:30:00,21.17,21.18,21.16,21.17,109512.0,18.0904,18.0989,18.0818,18.0904,109512.0
2020-12-15 11:40:00,21.18,21.21,21.18,21.2,94116.0,18.0989,18.1246,18.0989,18.116,94116.0
2020-12-15 11:50:00,21.2,21.21,21.17,21.19,106476.0,18.116,18.1246,18.0904,18.1075,106476.0
2020-12-15 12:00:00,21.19,21.2,21.18,21.18,55989.0,18.1075,18.116,18.0989,18.0989,55989.0
2020-12-15 12:10:00,21.18,21.2,21.18,21.19,39027.0,18.0989,18.116,18.0989,18.1075,39027.0
2020-12-15 12:20:00,21.19,21.2,21.19,21.19,53982.0,18.1075,18.116,18.1075,18.1075,53982.0
2020-12-15 12:30:00,21.2,21.23,21.2,21.22,100635.0,18.116,18.1417,18.116,18.1331,100635.0
2020-12-15 12:40:00,21.23,21.26,21.22,21.26,42993.0,18.1417,18.1673,18.1331,18.1673,42993.0
2020-12-15 12:50:00,21.26,21.29,21.25,21.29,34368.0,18.1673,18.1929,18.1587,18.1929,34368.0
2020-12-15 13:00:00,21.29,21.33,21.28,21.31,49854.0,18.1929,18.2271,18.1844,18.21,49854.0
2020-12-15 13:10:00,21.31,21.32,21.3,21.31,94806.0,18.21,18.2186,18.2015,18.21,94806.0
2020-12-15 13:20:00,21.31,21.31,21.29,21.29,107868.0,18.21,18.21,18.1929,18.1929,107868.0
2020-12-15 13:30:00,21.29,21.31,21.29,21.31,75555.0,18.1929,18.21,18.1929,18.21,75555.0
2020-12-15 13:40:00,21.3,21.32,21.3,21.32,80394.0,18.2015,18.2186,18.2015,18.2186,80394.0
2020-12-15 13:50:00,21.32,21.34,21.31,21.34,59055.0,18.2186,18.2357,18.21,18.2357,59055.0
2020-12-15 14:00:00,21.33,21.33,21.31,21.31,80520.0,18.2271,18.2271,18.21,18.21,80520.0
2020-12-15 14:10:00,21.31,21.34,21.31,21.32,83325.0,18.21,18.2357,18.21,18.2186,83325.0
2020-12-15 14:20:00,21.32,21.33,21.31,21.32,46641.0,18.2186,18.2271,18.21,18.2186,46641.0
2020-12-15 14:30:00,21.32,21.33,21.31,21.32,69732.0,18.2186,18.2271,18.21,18.2186,69732.0
2020-12-15 14:40:00,21.33,21.34,21.32,21.33,79644.0,18.2271,18.2357,18.2186,18.2271,79644.0
2020-12-15 14:50:00,21.33,21.33,21.3,21.3,67089.0,18.2271,18.2271,18.2015,18.2015,67089.0
2020-12-15 15:00:00,21.3,21.33,21.3,21.32,80193.0,18.2015,18.2271,18.2015,18.2186,80193.0
2020-12-15 15:10:00,21.32,21.33,21.3,21.31,64794.0,18.2186,18.2271,18.2015,18.21,64794.0
2020-12-15 15:20:00,21.3,21.3,21.26,21.27,117594.0,18.2015,18.2015,18.1673,18.1758,117594.0
2020-12-15 15:30:00,21.27,21.27,21.26,21.27,152586.0,18.1758,18.1758,18.1673,18.1758,152586.0
2020-12-15 15:40:00,21.27,21.29,21.26,21.28,147150.0,18.1758,18.1929,18.1673,18.1844,147150.0
2020-12-15 15:50:00,21.28,21.3,21.26,21.3,178794.0,18.1844,18.2015,18.1673,18.2015,178794.0
2020-12-16 09:30:00,21.34,21.34,21.28,21.28,215322.0,18.2357,18.2357,18.1844,18.1844,215322.0
2020-12-16 09:40:00,21.29,21.3,21.26,21.27,62142.0,18.1929,18.2015,18.1673,18.1758,62142.0
2020-12-16 09:50:00,21.27,21.3,21.26,21.3,66486.0,18.1758,18.2015,18.1673,18.2015,66486.0
2020-12-16 10:00:00,21.29,21.3,21.26,21.29,62631.0,18.1929,18.2015,18.1673,18.1929,62631.0
2020-12-16 10:10:00,21.29,21.3,21.27,21.29,71319.0,18.1929,18.2015,18.1758,18.1929,71319.0
2020-12-16 10:20:00,21.29,21.32,21.28,21.31,60798.0,18.1929,18.2186,18.1844,18.21,60798.0
2020-12-16 10:30:00,21.32,21.33,21.29,21.29,71616.0,18.2186,18.2271,18.1929,18.1929,71616.0
2020-12-16 10:40:00,21.29,21.3,21.27,21.28,50862.0,18.1929,18.2015,18.1758,18.1844,50862.0
2020-12-16 10:50:00,21.28,21.29,21.27,21.29,903324.0,18.1844,18.1929,18.1758,18.1929,903324.0
2020-12-16 11:00:00,21.29,21.32,21.28,21.31,260541.0,18.1929,18.2186,18.1844,18.21,260541.0
2020-12-16 11:10:00,21.31,21.31,21.28,21.31,329658.0,18.21,18.21,18.1844,18.21,329658.0
2020-12-16 11:20:00,21.31,21.34,21.31,21.34,446778.0,18.21,18.2357,18.21,18.2357,446778.0
2020-12-16 11:30:00,21.34,21.34,21.32,21.32,82947.0,18.2357,18.2357,18.2186,18.2186,82947.0
2020-12-16 11:40:00,21.32,21.33,21.32,21.33,80472.0,18.2186,18.2271,18.2186,18.2271,80472.0
2020-12-16 11:50:00,21.32,21.32,21.31,21.31,67365.0,18.2186,18.2186,18.21,18.21,67365.0
2020-12-16 12:00:00,21.31,21.32,21.31,21.31,47955.0,18.21,18.2186,18.21,18.21,47955.0
2020-12-16 12:10:00,21.31,21.32,21.29,21.3,65784.0,18.21,18.2186,18.1929,18.2015,65784.0
2020-12-16 12:20:00,21.3,21.3,21.29,21.29,59232.0,18.2015,18.2015,18.1929,18.1929,59232.0
2020-12-16 12:30:00,21.29,21.3,21.28,21.29,27030.0,18.1929,18.2015,18.1844,18.1929,27030.0
2020-12-16 12:40:00,21.29,21.29,21.27,21.27,65082.0,18.1929,18.1929,18.1758,18.1758,65082.0
2020-12-16 12:50:00,21.27,21.29,21.26,21.29,75180.0,18.1758,18.1929,18.1673,18.1929,75180.0
2020-12-16 13:00:00,21.29,21.29,21.27,21.27,51057.0,18.1929,18.1929,18.1758,18.1758,51057.0
2020-12-16 13:10:00,21.27,21.28,21.27,21.27,59073.0,18.1758,18.1844,18.1758,18.1758,59073.0
2020-12-16 13:20:00,21.28,21.29,21.27,21.27,42249.0,18.1844,18.1929,18.1758,18.1758,42249.0
2020-12-16 13:30:00,21.28,21.29,21.28,21.28,52599.0,18.1844,18.1929,18.1844,18.1844,52599.0
2020-12-16 13:40:00,21.29,21.29,21.28,21.28,62559.0,18.1929,18.1929,18.1844,18.1844,62559.0
2020-12-16 13:50:00,21.28,21.29,21.27,21.29,50361.0,18.1844,18.1929,18.1758,18.1929,50361.0
2020-12-16 14:00:00,21.29,21.3,21.27,21.28,42252.0,18.1929,18.2015,18.1758,18.1844,42252.0
2020-12-16 14:10:00,21.28,21.28,21.26,21.26,101286.0,18.1844,18.1844,18.1673,18.1673,101286.0
2020-12-16 14:20:00,21.26,21.28,21.26,21.27,67116.0,18.1673,18.1844,18.1673,18.1758,67116.0
2020-12-16 14:30:00,21.27,21.35,21.27,21.34,72459.0,18.1758,18.2442,18.1758,18.2357,72459.0
2020-12-16 14:40:00,21.35,21.35,21.33,21.34,89709.0,18.2442,18.2442,18.2271,18.2357,89709.0
2020-12-16 14:50:00,21.35,21.36,21.34,21.36,82413.0,18.2442,18.2527,18.2357,18.2527,82413.0
2020-12-16 15:00:00,21.36,21.36,21.32,21.33,152484.0,18.2527,18.2527,18.2186,18.2271,152484.0
2020-12-16 15:10:00,21.33,21.36,21.32,21.36,102186.0,18.2271,18.2527,18.2186,18.2527,102186.0
2020-12-16 15:20:00,21.36,21.37,21.35,21.35,97512.0,18.2527,18.2613,18.2442,18.2442,97512.0
2020-12-16 15:30:00,21.35,21.38,21.33,21.34,81837.0,18.2442,18.2698,18.2271,18.2357,81837.0
2020-12-16 15:40:00,21.34,21.36,21.34,21.36,175191.0,18.2357,18.2527,18.2357,18.2527,175191.0
2020-12-16 15:50:00,21.35,21.35,21.32,21.32,224658.0,18.2442,18.2442,18.2186,18.2186,224658.0
2020-12-17 09:30:00,21.42,21.42,21.33,21.34,217473.0,18.304,18.304,18.2271,18.2357,217473.0
2020-12-17 09:40:00,21.34,21.35,21.29,21.3,127725.0,18.2357,18.2442,18.1929,18.2015,127725.0
2020-12-17 09:50:00,21.3,21.31,21.27,21.29,45741.0,18.2015,18.21,18.1758,18.1929,45741.0
2020-12-17 10:00:00,21.29,21.31,21.29,21.31,53847.0,18.1929,18.21,18.1929,18.21,53847.0
2020-12-17 10:10:00,21.31,21.31,21.29,21.31,73965.0,18.21,18.21,18.1929,18.21,73965.0
2020-12-17 10:20:00,21.31,21.33,21.28,21.32,112938.0,18.21,18.2271,18.1844,18.2186,112938.0
2020-12-17 10:30:00,21.32,21.34,21.3,21.3,559701.0,18.2186,18.2357,18.2015,18.2015,559701.0
2020-12-17 10:40:00,21.3,21.31,21.27,21.31,145626.0,18.2015,18.21,18.1758,18.21,145626.0
2020-12-17 10:50:00,21.31,21.31,21.28,21.29,92601.0,18.21,18.21,18.1844,18.1929,92601.0
2020-12-17 11:00:00,21.29,21.3,21.28,21.3,54867.0,18.1929,18.2015,18.1844,18.2015,54867.0
2020-12-17 11:10:00,21.3,21.33,21.29,21.33,62733.0,18.2015,18.2271,18.1929,18.2271,62733.0
2020-12-17 11:20:00,21.33,21.33,21.31,21.31,60366.0,18.2271,18.2271,18.21,18.21,60366.0
2020-12-17 11:30:00,21.31,21.33,21.29,21.32,103434.0,18.21,18.2271,18.1929,18.2186,103434.0
2020-12-17 11:40:00,21.32,21.34,21.32,21.33,116079.0,18.2186,18.2357,18.2186,18.2271,116079.0
2020-12-17 11:50:00,21.33,21.34,21.31,21.34,100044.0,18.2271,18.2357,18.21,18.2357,100044.0
2020-12-17 12:00:00,21.35,21.35,21.32,21.33,29289.0,18.2442,18.2442,18.2186,18.2271,29289.0
2020-12-17 12:10:00,21.33,21.33,21.31,21.31,34074.0,18.2271,18.2271,18.21,18.21,34074.0
2020-12-17 12:20:00,21.3,21.32,21.3,21.32,21441.0,18.2015,18.2186,18.2015,18.2186,21441.0
2020-12-17 12:30:00,21.32,21.33,21.32,21.33,51477.0,18.2186,18.2271,18.2186,18.2271,51477.0
2020-12-17 12:40:00,21.33,21.33,21.32,21.32,46968.0,18.2271,18.2271,18.2186,18.2186,46968.0
2020-12-17 12:50:00,21.32,21.34,21.31,21.33,57840.0,18.2186,18.2357,18.21,18.2271,57840.0
2020-12-17 13:00:00,21.34,21.34,21.33,21.34,160536.0,18.2357,18.2357,18.2271,18.2357,160536.0
2020-12-17 13:10:00,21.34,21.35,21.34,21.35,58812.0,18.2357,18.2442,18.2357,18.2442,58812.0
2020-12-17 13:20:00,21.35,21.36,21.35,21.36,68886.0,18.2442,18.2527,18.2442,18.2527,68886.0
2020-12-17 13:30:00,21.36,21.37,21.36,21.37,85770.0,18.2527,18.2613,18.2527,18.2613,85770.0
2020-12-17 13:40:00,21.36,21.37,21.35,21.35,111750.0,18.2527,18.2613,18.2442,18.2442,111750.0
2020-12-17 13:50:00,21.35,21.37,21.34,21.37,64779.0,18.2442,18.2613,18.2357,18.2613,64779.0
2020-12-17 14:00:00,21.37,21.38,21.35,21.37,106770.0,18.2613,18.2698,18.2442,18.2613,106770.0
2020-12-17 14:10:00,21.37,21.38,21.36,21.38,42018.0,18.2613,18.2698,18.2527,18.2698,42018.0
2020-12-17 14:20:00,21.38,21.39,21.37,21.38,292815.0,18.2698,18.2784,18.2613,18.2698,292815.0
2020-12-17 14:30:00,21.38,21.39,21.38,21.39,74718.0,18.2698,18.2784,18.2698,18.2784,74718.0
2020-12-17 14:40:00,21.39,21.39,21.39,21.39,51198.0,18.2784,18.2784,18.2784,18.2784,51198.0
2020-12-17 14:50:00,21.39,21.39,21.38,21.38,64680.0,18.2784,18.2784,18.2698,18.2698,64680.0
2020-12-17 15:00:00,21.38,21.39,21.37,21.37,65907.0,18.2698,18.2784,18.2613,18.2613,65907.0
2020-12-17 15:10:00,21.37,21.38,21.36,21.37,182517.0,18.2613,18.2698,18.2527,18.2613,182517.0
2020-12-17 15:20:00,21.37,21.4,21.37,21.39,220581.0,18.2613,18.2869,18.2613,18.2784,220581.0
2020-12-17 15:30:00,21.38,21.39,21.36,21.38,255966.0,18.2698,18.2784,18.2527,18.2698,255966.0
2020-12-17 15:40:00,21.38,21.39,21.37,21.37,104943.0,18.2698,18.2784,18.2613,18.2613,104943.0
2020-12-17 15:50:00,21.37,21.39,21.37,21.38,233571.0,18.2613,18.2784,18.2613,18.2698,233571.0
2020-12-18 09:30:00,21.39,21.4,21.36,21.37,228615.0,18.2784,18.2869,18.2527,18.2613,228615.0
2020-12-18 09:40:00,21.37,21.38,21.32,21.33,172599.0,18.2613,18.2698,18.2186,18.2271,172599.0
2020-12-18 09:50:00,21.32,21.34,21.29,21.33,155568.0,18.2186,18.2357,18.1929,18.2271,155568.0
2020-12-18 10:00:00,21.33,21.33,21.28,21.33,127212.0,18.2271,18.2271,18.1844,18.2271,127212.0
2020-12-18 10:10:00,21.34,21.35,21.3,21.32,55482.0,18.2357,18.2442,18.2015,18.2186,55482.0
2020-12-18 10:20:00,21.32,21.32,21.27,21.28,74985.0,18.2186,18.2186,18.1758,18.1844,74985.0
2020-12-18 10:30:00,21.28,21.29,21.26,21.27,55809.0,18.1844,18.1929,18.1673,18.1758,55809.0
2020-12-18 10:40:00,21.27,21.28,21.25,21.25,81504.0,18.1758,18.1844,18.1587,18.1587,81504.0
2020-12-18 10:50:00,21.25,21.27,21.25,21.27,66993.0,18.1587,18.1758,18.1587,18.1758,66993.0
2020-12-18 11:00:00,21.27,21.27,21.24,21.25,93378.0,18.1758,18.1758,18.1502,18.1587,93378.0
2020-12-18 11:10:00,21.25,21.25,21.18,21.23,84633.0,18.1587,18.1587,18.0989,18.1417,84633.0
2020-12-18 11:20:00,21.23,21.26,21.23,21.24,106596.0,18.1417,18.1673,18.1417,18.1502,106596.0
2020-12-18 11:30:00,21.24,21.24,21.22,21.23,79578.0,18.1502,18.1502,18.1331,18.1417,79578.0
2020-12-18 11:40:00,21.23,21.25,21.22,21.25,54621.0,18.1417,18.1587,18.1331,18.1587,54621.0
2020-12-18 11:50:00,21.25,21.27,21.25,21.26,53769.0,18.1587,18.1758,18.1587,18.1673,53769.0
2020-12-18 12:00:00,21.26,21.28,21.26,21.27,49338.0,18.1673,18.1844,18.1673,18.1758,49338.0
2020-12-18 12:10:00,21.27,21.3,21.26,21.3,104838.0,18.1758,18.2015,18.1673,18.2015,104838.0
2020-12-18 12:20:00,21.29,21.3,21.28,21.29,57963.0,18.1929,18.2015,18.1844,18.1929,57963.0
2020-12-18 12:30:00,21.29,21.32,21.28,21.32,53406.0,18.1929,18.2186,18.1844,18.2186,53406.0
2020-12-18 12:40:00,21.32,21.32,21.3,21.3,71763.0,18.2186,18.2186,18.2015,18.2015,71763.0
2020-12-18 12:50:00,21.3,21.31,21.28,21.29,42648.0,18.2015,18.21,18.1844,18.1929,42648.0
2020-12-18 13:00:00,21.29,21.29,21.27,21.27,36645.0,18.1929,18.1929,18.1758,18.1758,36645.0
2020-12-18 13:10:00,21.27,21.27,21.26,21.27,64188.0,18.1758,18.1758,18.1673,18.1758,64188.0
2020-12-18 13:20:00,21.26,21.28,21.25,21.28,60648.0,18.1673,18.1844,18.1587,18.1844,60648.0
2020-12-18 13:30:00,21.28,21.28,21.25,21.25,37434.0,18.1844,18.1844,18.1587,18.1587,37434.0
2020-12-18 13:40:00,21.26,21.27,21.25,21.26,84927.0,18.1673,18.1758,18.1587,18.1673,84927.0
2020-12-18 13:50:00,21.27,21.27,21.26,21.27,45099.0,18.1758,18.1758,18.1673,18.1758,45099.0
2020-12-18 14:00:00,21.27,21.27,21.22,21.24,74118.0,18.1758,18.1758,18.1331,18.1502,74118.0
2020-12-18 14:10:00,21.24,21.25,21.22,21.24,43863.0,18.1502,18.1587,18.1331,18.1502,43863.0
2020-12-18 14:20:00,21.24,21.26,21.23,21.25,72324.0,18.1502,18.1673,18.1417,18.1587,72324.0
2020-12-18 14:30:00,21.24,21.26,21.23,21.25,82608.0,18.1502,18.1673,18.1417,18.1587,82608.0
2020-12-18 14:40:00,21.24,21.25,21.22,21.23,68622.0,18.1502,18.1587,18.1331,18.1417,68622.0
2020-12-18 14:50:00,21.23,21.23,21.2,21.21,161625.0,18.1417,18.1417,18.116,18.1246,161625.0
2020-12-18 15:00:00,21.21,21.23,21.2,21.22,84117.0,18.1246,18.1417,18.116,18.1331,84117.0
2020-12-18 15:10:00,21.22,21.22,21.19,21.2,183546.0,18.1331,18.1331,18.1075,18.116,183546.0
2020-12-18 15:20:00,21.21,21.21,21.16,21.17,269484.0,18.1246,18.1246,18.0818,18.0904,269484.0
2020-12-18 15:30:00,21.17,21.2,21.16,21.17,133098.0,18.0904,18.116,18.0818,18.0904,133098.0
2020-12-18 15:40:00,21.17,21.27,21.16,21.24,179889.0,18.0904,18.1758,18.0818,18.1502,179889.0
2020-12-18 15:50:00,21.22,21.33,21.22,21.29,406716.0,18.1331,18.2271,18.1331,18.1929,406716.0
2020-12-21 09:30:00,21.08,21.09,20.97,21.09,497256.0,18.0135,18.022,17.9195,18.022,497256.0
2020-12-21 09:40:00,21.08,21.09,21.04,21.06,186573.0,18.0135,18.022,17.9793,17.9964,186573.0
2020-12-21 09:50:00,21.06,21.11,21.03,21.03,134082.0,17.9964,18.0391,17.9708,17.9708,134082.0
2020-12-21 10:00:00,21.02,21.03,20.9,20.93,254886.0,17.9622,17.9708,17.8597,17.8853,254886.0
2020-12-21 10:10:00,20.93,20.96,20.87,20.88,225699.0,17.8853,17.9109,17.834,17.8426,225699.0
2020-12-21 10:20:00,20.88,20.91,20.85,20.89,169314.0,17.8426,17.8682,17.8169,17.8511,169314.0
2020-12-21 10:30:00,20.88,20.95,20.86,20.94,165318.0,17.8426,17.9024,17.8255,17.8938,165318.0
2020-12-21 10:40:00,20.94,20.98,20.93,20.97,161280.0,17.8938,17.928,17.8853,17.9195,161280.0
2020-12-21 10:50:00,20.98,21.01,20.96,20.99,82731.0,17.928,17.9537,17.9109,17.9366,82731.0
2020-12-21 11:00:00,20.99,21.04,20.98,21.04,82542.0,17.9366,17.9793,17.928,17.9793,82542.0
2020-12-21 11:10:00,21.04,21.06,21.01,21.02,90858.0,17.9793,17.9964,17.9537,17.9622,90858.0
2020-12-21 11:20:00,21.01,21.05,21.01,21.01,53484.0,17.9537,17.9878,17.9537,17.9537,53484.0
2020-12-21 11:30:00,21.01,21.03,20.99,21.0,134805.0,17.9537,17.9708,17.9366,17.9451,134805.0
2020-12-21 11:40:00,21.0,21.02,21.0,21.02,59475.0,17.9451,17.9622,17.9451,17.9622,59475.0
2020-12-21 11:50:00,21.02,21.04,21.02,21.03,81033.0,17.9622,17.9793,17.9622,17.9708,81033.0
2020-12-21 12:00:00,21.04,21.06,21.03,21.04,36555.0,17.9793,17.9964,17.9708,17.9793,36555.0
2020-12-21 12:10:00,21.05,21.06,21.04,21.05,51819.0,17.9878,17.9964,17.9793,17.9878,51819.0
2020-12-21 12:20:00,21.05,21.09,21.05,21.09,100614.0,17.9878,18.022,17.9878,18.022,100614.0
2020-12-21 12:30:00,21.1,21.11,21.09,21.1,178104.0,18.0306,18.0391,18.022,18.0306,178104.0
2020-12-21 12:40:00,21.1,21.11,21.08,21.11,135078.0,18.0306,18.0391,18.0135,18.0391,135078.0
2020-12-21 12:50:00,21.11,21.14,21.11,21.13,67701.0,18.0391,18.0647,18.0391,18.0562,67701.0
2020-12-21 13:00:00,21.13,21.15,21.12,21.13,57219.0,18.0562,18.0733,18.0477,18.0562,57219.0
2020-12-21 13:10:00,21.13,21.14,21.12,21.13,65487.0,18.0562,18.0647,18.0477,18.0562,65487.0
2020-12-21 13:20:00,21.13,21.14,21.11,21.14,78717.0,18.0562,18.0647,18.0391,18.0647,78717.0
2020-12-21 13:30:00,21.14,21.16,21.14,21.15,79905.0,18.0647,18.0818,18.0647,18.0733,79905.0
2020-12-21 13:40:00,21.16,21.19,21.16,21.16,61557.0,18.0818,18.1075,18.0818,18.0818,61557.0
2020-12-21 13:50:00,21.17,21.18,21.16,21.17,54732.0,18.0904,18.0989,18.0818,18.0904,54732.0
2020-12-21 14:00:00,21.17,21.17,21.15,21.16,95010.0,18.0904,18.0904,18.0733,18.0818,95010.0
2020-12-21 14:10:00,21.16,21.19,21.15,21.18,86526.0,18.0818,18.1075,18.0733,18.0989,86526.0
2020-12-21 14:20:00,21.18,21.21,21.18,21.2,58677.0,18.0989,18.1246,18.0989,18.116,58677.0
2020-12-21 14:30:00,21.2,21.24,21.2,21.21,95967.0,18.116,18.1502,18.116,18.1246,95967.0
2020-12-21 14:40:00,21.21,21.21,21.2,21.2,38835.0,18.1246,18.1246,18.116,18.116,38835.0
2020-12-21 14:50:00,21.2,21.2,21.17,21.18,99285.0,18.116,18.116,18.0904,18.0989,99285.0
2020-12-21 15:00:00,21.18,21.19,21.14,21.15,141018.0,18.0989,18.1075,18.0647,18.0733,141018.0
2020-12-21 15:10:00,21.15,21.17,21.14,21.16,88131.0,18.0733,18.0904,18.0647,18.0818,88131.0
2020-12-21 15:20:00,21.16,21.17,21.14,21.17,120063.0,18.0818,18.0904,18.0647,18.0904,120063.0
2020-12-21 15:30:00,21.17,21.17,21.12,21.16,216198.0,18.0904,18.0904,18.0477,18.0818,216198.0
2020-12-21 15:40:00,21.16,21.17,21.12,21.13,157479.0,18.0818,18.0904,18.0477,18.0562,157479.0
2020-12-21 15:50:00,21.13,21.19,21.1,21.17,327204.0,18.0562,18.1075,18.0306,18.0904,327204.0
2020-12-22 09:30:00,21.17,21.17,21.11,21.12,136200.0,18.0904,18.0904,18.0391,18.0477,136200.0
2020-12-22 09:40:00,21.12,21.13,21.09,21.1,107688.0,18.0477,18.0562,18.022,18.0306,107688.0
2020-12-22 09:50:00,21.1,21.1,21.05,21.06,59259.0,18.0306,18.0306,17.9878,17.9964,59259.0
2020-12-22 10:00:00,21.07,21.11,21.05,21.11,124830.0,18.0049,18.0391,17.9878,18.0391,124830.0
2020-12-22 10:10:00,21.11,21.12,21.07,21.11,74070.0,18.0391,18.0477,18.0049,18.0391,74070.0
2020-12-22 10:20:00,21.11,21.15,21.1,21.15,40815.0,18.0391,18.0733,18.0306,18.0733,40815.0
2020-12-22 10:30:00,21.14,21.14,21.1,21.12,101040.0,18.0647,18.0647,18.0306,18.0477,101040.0
2020-12-22 10:40:00,21.12,21.12,21.09,21.09,65538.0,18.0477,18.0477,18.022,18.022,65538.0
2020-12-22 10:50:00,21.09,21.11,21.09,21.1,59688.0,18.022,18.0391,18.022,18.0306,59688.0
2020-12-22 11:00:00,21.11,21.13,21.1,21.13,71241.0,18.0391,18.0562,18.0306,18.0562,71241.0
2020-12-22 11:10:00,21.13,21.15,21.13,21.14,54006.0,18.0562,18.0733,18.0562,18.0647,54006.0
2020-12-22 11:20:00,21.14,21.14,21.11,21.12,96936.0,18.0647,18.0647,18.0391,18.0477,96936.0
2020-12-22 11:30:00,21.12,21.13,21.1,21.1,116337.0,18.0477,18.0562,18.0306,18.0306,116337.0
2020-12-22 11:40:00,21.1,21.11,21.08,21.09,82569.0,18.0306,18.0391,18.0135,18.022,82569.0
2020-12-22 11:50:00,21.08,21.1,21.07,21.1,49638.0,18.0135,18.0306,18.0049,18.0306,49638.0
2020-12-22 12:00:00,21.09,21.11,21.09,21.1,29643.0,18.022,18.0391,18.022,18.0306,29643.0
2020-12-22 12:10:00,21.1,21.12,21.1,21.12,667410.0,18.0306,18.0477,18.0306,18.0477,667410.0
2020-12-22 12:20:00,21.12,21.12,21.09,21.09,33687.0,18.0477,18.0477,18.022,18.022,33687.0
2020-12-22 12:30:00,21.09,21.11,21.08,21.11,58704.0,18.022,18.0391,18.0135,18.0391,58704.0
2020-12-22 12:40:00,21.11,21.12,21.1,21.12,21711.0,18.0391,18.0477,18.0306,18.0477,21711.0
2020-12-22 12:50:00,21.12,21.13,21.1,21.1,48705.0,18.0477,18.0562,18.0306,18.0306,48705.0
2020-12-22 13:00:00,21.11,21.11,21.1,21.11,19620.0,18.0391,18.0391,18.0306,18.0391,19620.0
2020-12-22 13:10:00,21.11,21.13,21.11,21.12,30228.0,18.0391,18.0562,18.0391,18.0477,30228.0
2020-12-22 13:20:00,21.12,21.13,21.11,21.13,52881.0,18.0477,18.0562,18.0391,18.0562,52881.0
2020-12-22 13:30:00,21.13,21.14,21.12,21.13,54186.0,18.0562,18.0647,18.0477,18.0562,54186.0
2020-12-22 13:40:00,21.12,21.14,21.12,21.14,56652.0,18.0477,18.0647,18.0477,18.0647,56652.0
2020-12-22 13:50:00,21.14,21.15,21.14,21.14,95772.0,18.0647,18.0733,18.0647,18.0647,95772.0
2020-12-22 14:00:00,21.14,21.14,21.12,21.12,39744.0,18.0647,18.0647,18.0477,18.0477,39744.0
2020-12-22 14:10:00,21.12,21.14,21.11,21.13,45744.0,18.0477,18.0647,18.0391,18.0562,45744.0
2020-12-22 14:20:00,21.14,21.14,21.13,21.13,51627.0,18.0647,18.0647,18.0562,18.0562,51627.0
2020-12-22 14:30:00,21.13,21.13,21.11,21.11,44694.0,18.0562,18.0562,18.0391,18.0391,44694.0
2020-12-22 14:40:00,21.11,21.12,21.1,21.12,134652.0,18.0391,18.0477,18.0306,18.0477,134652.0
2020-12-22 14:50:00,21.12,21.13,21.11,21.12,52380.0,18.0477,18.0562,18.0391,18.0477,52380.0
2020-12-22 15:00:00,21.13,21.13,21.1,21.1,67275.0,18.0562,18.0562,18.0306,18.0306,67275.0
2020-12-22 15:10:00,21.1,21.1,21.08,21.08,91623.0,18.0306,18.0306,18.0135,18.0135,91623.0
2020-12-22 15:20:00,21.08,21.08,21.07,21.07,109044.0,18.0135,18.0135,18.0049,18.0049,109044.0
2020-12-22 15:30:00,21.07,21.09,21.06,21.06,147903.0,18.0049,18.022,17.9964,17.9964,147903.0
2020-12-22 15:40:00,21.06,21.09,21.05,21.06,115194.0,17.9964,18.022,17.9878,17.9964,115194.0
2020-12-22 15:50:00,21.06,21.07,21.05,21.06,201882.0,17.9964,18.0049,17.9878,17.9964,201882.0
2020-12-23 09:30:00,21.17,21.29,21.17,21.28,163836.0,18.0904,18.1929,18.0904,18.1844,163836.0
2020-12-23 09:40:00,21.28,21.3,21.27,21.3,117276.0,18.1844,18.2015,18.1758,18.2015,117276.0
2020-12-23 09:50:00,21.3,21.32,21.28,21.29,150093.0,18.2015,18.2186,18.1844,18.1929,150093.0
2020-12-23 10:00:00,21.29,21.32,21.28,21.3,128130.0,18.1929,18.2186,18.1844,18.2015,128130.0
2020-12-23 10:10:00,21.29,21.3,21.23,21.24,116436.0,18.1929,18.2015,18.1417,18.1502,116436.0
2020-12-23 10:20:00,21.24,21.25,21.22,21.23,48012.0,18.1502,18.1587,18.1331,18.1417,48012.0
2020-12-23 10:30:00,21.24,21.25,21.22,21.25,37287.0,18.1502,18.1587,18.1331,18.1587,37287.0
2020-12-23 10:40:00,21.25,21.27,21.23,21.27,46971.0,18.1587,18.1758,18.1417,18.1758,46971.0
2020-12-23 10:50:00,21.27,21.28,21.27,21.28,38253.0,18.1758,18.1844,18.1758,18.1844,38253.0
2020-12-23 11:00:00,21.27,21.29,21.26,21.29,39162.0,18.1758,18.1929,18.1673,18.1929,39162.0
2020-12-23 11:10:00,21.29,21.31,21.29,21.31,69126.0,18.1929,18.21,18.1929,18.21,69126.0
2020-12-23 11:20:00,21.31,21.31,21.28,21.29,87216.0,18.21,18.21,18.1844,18.1929,87216.0
2020-12-23 11:30:00,21.29,21.29,21.27,21.27,37935.0,18.1929,18.1929,18.1758,18.1758,37935.0
2020-12-23 11:40:00,21.27,21.28,21.27,21.27,35916.0,18.1758,18.1844,18.1758,18.1758,35916.0
2020-12-23 11:50:00,21.28,21.29,21.27,21.29,90315.0,18.1844,18.1929,18.1758,18.1929,90315.0
2020-12-23 12:00:00,21.29,21.3,21.28,21.28,103830.0,18.1929,18.2015,18.1844,18.1844,103830.0
2020-12-23 12:10:00,21.28,21.29,21.28,21.28,43527.0,18.1844,18.1929,18.1844,18.1844,43527.0
2020-12-23 12:20:00,21.28,21.28,21.26,21.26,30177.0,18.1844,18.1844,18.1673,18.1673,30177.0
2020-12-23 12:30:00,21.26,21.28,21.26,21.28,23496.0,18.1673,18.1844,18.1673,18.1844,23496.0
2020-12-23 12:40:00,21.28,21.3,21.28,21.28,22968.0,18.1844,18.2015,18.1844,18.1844,22968.0
2020-12-23 12:50:00,21.29,21.3,21.29,21.3,57843.0,18.1929,18.2015,18.1929,18.2015,57843.0
2020-12-23 13:00:00,21.3,21.3,21.29,21.29,89205.0,18.2015,18.2015,18.1929,18.1929,89205.0
2020-12-23 13:10:00,21.29,21.31,21.29,21.3,55650.0,18.1929,18.21,18.1929,18.2015,55650.0
2020-12-23 13:20:00,21.3,21.31,21.29,21.3,66897.0,18.2015,18.21,18.1929,18.2015,66897.0
2020-12-23 13:30:00,21.3,21.31,21.3,21.3,21711.0,18.2015,18.21,18.2015,18.2015,21711.0
2020-12-23 13:40:00,21.3,21.31,21.3,21.3,37227.0,18.2015,18.21,18.2015,18.2015,37227.0
2020-12-23 13:50:00,21.3,21.31,21.29,21.3,94371.0,18.2015,18.21,18.1929,18.2015,94371.0
2020-12-23 14:00:00,21.3,21.31,21.3,21.3,75903.0,18.2015,18.21,18.2015,18.2015,75903.0
2020-12-23 14:10:00,21.3,21.31,21.29,21.29,47007.0,18.2015,18.21,18.1929,18.1929,47007.0
2020-12-23 14:20:00,21.3,21.3,21.28,21.28,93495.0,18.2015,18.2015,18.1844,18.1844,93495.0
2020-12-23 14:30:00,21.29,21.3,21.29,21.3,140271.0,18.1929,18.2015,18.1929,18.2015,140271.0
2020-12-23 14:40:00,21.3,21.31,21.29,21.3,75054.0,18.2015,18.21,18.1929,18.2015,75054.0
2020-12-23 14:50:00,21.3,21.3,21.28,21.29,61425.0,18.2015,18.2015,18.1844,18.1929,61425.0
2020-12-23 15:00:00,21.28,21.29,21.28,21.29,96921.0,18.1844,18.1929,18.1844,18.1929,96921.0
2020-12-23 15:10:00,21.29,21.3,21.29,21.3,59271.0,18.1929,18.2015,18.1929,18.2015,59271.0
2020-12-23 15:20:00,21.3,21.3,21.29,21.29,330000.0,18.2015,18.2015,18.1929,18.1929,330000.0
2020-12-23 15:30:00,21.3,21.31,21.29,21.31,132687.0,18.2015,18.21,18.1929,18.21,132687.0
2020-12-23 15:40:00,21.3,21.32,21.3,21.3,154203.0,18.2015,18.2186,18.2015,18.2015,154203.0
2020-12-23 15:50:00,21.29,21.29,21.23,21.23,183816.0,18.1929,18.1929,18.1417,18.1417,183816.0
2020-12-24 09:30:00,21.28,21.28,21.18,21.18,134328.0,18.1844,18.1844,18.0989,18.0989,134328.0
2020-12-24 09:40:00,21.18,21.19,21.14,21.15,113076.0,18.0989,18.1075,18.0647,18.0733,113076.0
2020-12-24 09:50:00,21.14,21.21,21.13,21.2,140001.0,18.0647,18.1246,18.0562,18.116,140001.0
2020-12-24 10:00:00,21.2,21.2,21.18,21.18,86409.0,18.116,18.116,18.0989,18.0989,86409.0
2020-12-24 10:10:00,21.17,21.2,21.17,21.19,65484.0,18.0904,18.116,18.0904,18.1075,65484.0
2020-12-24 10:20:00,21.19,21.2,21.19,21.19,72198.0,18.1075,18.116,18.1075,18.1075,72198.0
2020-12-24 10:30:00,21.19,21.19,21.17,21.18,93804.0,18.1075,18.1075,18.0904,18.0989,93804.0
2020-12-24 10:40:00,21.18,21.19,21.18,21.19,57417.0,18.0989,18.1075,18.0989,18.1075,57417.0
2020-12-24 10:50:00,21.19,21.22,21.18,21.22,56298.0,18.1075,18.1331,18.0989,18.1331,56298.0
2020-12-24 11:00:00,21.22,21.23,21.21,21.23,135540.0,18.1331,18.1417,18.1246,18.1417,135540.0
2020-12-24 11:10:00,21.23,21.24,21.21,21.21,59097.0,18.1417,18.1502,18.1246,18.1246,59097.0
2020-12-24 11:20:00,21.21,21.22,21.2,21.2,79566.0,18.1246,18.1331,18.116,18.116,79566.0
2020-12-24 11:30:00,21.2,21.2,21.18,21.19,50421.0,18.116,18.116,18.0989,18.1075,50421.0
2020-12-24 11:40:00,21.19,21.2,21.18,21.19,24918.0,18.1075,18.116,18.0989,18.1075,24918.0
2020-12-24 11:50:00,21.19,21.2,21.18,21.2,42990.0,18.1075,18.116,18.0989,18.116,42990.0
2020-12-24 12:00:00,21.2,21.2,21.17,21.19,63849.0,18.116,18.116,18.0904,18.1075,63849.0
2020-12-24 12:10:00,21.19,21.19,21.18,21.19,51456.0,18.1075,18.1075,18.0989,18.1075,51456.0
2020-12-24 12:20:00,21.19,21.21,21.18,21.2,69996.0,18.1075,18.1246,18.0989,18.116,69996.0
2020-12-24 12:30:00,21.21,21.23,21.21,21.23,74781.0,18.1246,18.1417,18.1246,18.1417,74781.0
2020-12-24 12:40:00,21.22,21.24,21.22,21.24,37533.0,18.1331,18.1502,18.1331,18.1502,37533.0
2020-12-24 12:50:00,21.24,21.28,21.24,21.27,67128.0,18.1502,18.1844,18.1502,18.1758,67128.0
2020-12-28 09:30:00,21.39,21.41,21.33,21.33,295692.0,18.2784,18.2955,18.2271,18.2271,295692.0
2020-12-28 09:40:00,21.34,21.41,21.33,21.41,190296.0,18.2357,18.2955,18.2271,18.2955,190296.0
2020-12-28 09:50:00,21.41,21.41,21.39,21.4,64533.0,18.2955,18.2955,18.2784,18.2869,64533.0
2020-12-28 10:00:00,21.4,21.43,21.4,21.43,94206.0,18.2869,18.3126,18.2869,18.3126,94206.0
2020-12-28 10:10:00,21.43,21.47,21.43,21.46,83451.0,18.3126,18.3467,18.3126,18.3382,83451.0
2020-12-28 10:20:00,21.46,21.49,21.46,21.47,59076.0,18.3382,18.3638,18.3382,18.3467,59076.0
2020-12-28 10:30:00,21.48,21.48,21.42,21.42,51759.0,18.3553,18.3553,18.304,18.304,51759.0
2020-12-28 10:40:00,21.43,21.43,21.38,21.39,105495.0,18.3126,18.3126,18.2698,18.2784,105495.0
2020-12-28 10:50:00,21.39,21.4,21.38,21.39,127365.0,18.2784,18.2869,18.2698,18.2784,127365.0
2020-12-28 11:00:00,21.38,21.39,21.36,21.37,59973.0,18.2698,18.2784,18.2527,18.2613,59973.0
2020-12-28 11:10:00,21.37,21.37,21.35,21.35,58371.0,18.2613,18.2613,18.2442,18.2442,58371.0
2020-12-28 11:20:00,21.35,21.36,21.34,21.34,60303.0,18.2442,18.2527,18.2357,18.2357,60303.0
2020-12-28 11:30:00,21.34,21.35,21.33,21.34,118797.0,18.2357,18.2442,18.2271,18.2357,118797.0
2020-12-28 11:40:00,21.34,21.35,21.34,21.35,65811.0,18.2357,18.2442,18.2357,18.2442,65811.0
2020-12-28 11:50:00,21.35,21.35,21.31,21.32,82941.0,18.2442,18.2442,18.21,18.2186,82941.0
2020-12-28 12:00:00,21.31,21.33,21.31,21.32,31299.0,18.21,18.2271,18.21,18.2186,31299.0
2020-12-28 12:10:00,21.32,21.32,21.31,21.31,95157.0,18.2186,18.2186,18.21,18.21,95157.0
2020-12-28 12:20:00,21.3,21.32,21.3,21.32,50190.0,18.2015,18.2186,18.2015,18.2186,50190.0
2020-12-28 12:30:00,21.32,21.32,21.31,21.32,93537.0,18.2186,18.2186,18.21,18.2186,93537.0
2020-12-28 12:40:00,21.32,21.34,21.32,21.33,64494.0,18.2186,18.2357,18.2186,18.2271,64494.0
2020-12-28 12:50:00,21.33,21.33,21.3,21.31,95952.0,18.2271,18.2271,18.2015,18.21,95952.0
2020-12-28 13:00:00,21.31,21.32,21.3,21.31,51006.0,18.21,18.2186,18.2015,18.21,51006.0
2020-12-28 13:10:00,21.31,21.32,21.31,21.31,87027.0,18.21,18.2186,18.21,18.21,87027.0
2020-12-28 13:20:00,21.31,21.31,21.3,21.3,95955.0,18.21,18.21,18.2015,18.2015,95955.0
2020-12-28 13:30:00,21.3,21.31,21.29,21.31,95880.0,18.2015,18.21,18.1929,18.21,95880.0
2020-12-28 13:40:00,21.31,21.32,21.3,21.31,51990.0,18.21,18.2186,18.2015,18.21,51990.0
2020-12-28 13:50:00,21.31,21.32,21.31,21.32,103449.0,18.21,18.2186,18.21,18.2186,103449.0
2020-12-28 14:00:00,21.31,21.32,21.31,21.32,111903.0,18.21,18.2186,18.21,18.2186,111903.0
2020-12-28 14:10:00,21.31,21.34,21.31,21.33,191040.0,18.21,18.2357,18.21,18.2271,191040.0
2020-12-28 14:20:00,21.33,21.33,21.31,21.31,35346.0,18.2271,18.2271,18.21,18.21,35346.0
2020-12-28 14:30:00,21.31,21.32,21.31,21.31,41202.0,18.21,18.2186,18.21,18.21,41202.0
2020-12-28 14:40:00,21.31,21.32,21.31,21.32,51774.0,18.21,18.2186,18.21,18.2186,51774.0
2020-12-28 14:50:00,21.32,21.32,21.3,21.31,41805.0,18.2186,18.2186,18.2015,18.21,41805.0
2020-12-28 15:00:00,21.3,21.31,21.29,21.29,75147.0,18.2015,18.21,18.1929,18.1929,75147.0
2020-12-28 15:10:00,21.29,21.3,21.29,21.29,86862.0,18.1929,18.2015,18.1929,18.1929,86862.0
2020-12-28 15:20:00,21.29,21.3,21.28,21.29,102360.0,18.1929,18.2015,18.1844,18.1929,102360.0
2020-12-28 15:30:00,21.28,21.29,21.26,21.27,180993.0,18.1844,18.1929,18.1673,18.1758,180993.0
2020-12-28 15:40:00,21.27,21.3,21.26,21.28,121887.0,18.1758,18.2015,18.1673,18.1844,121887.0
2020-12-28 15:50:00,21.28,21.29,21.27,21.28,131859.0,18.1844,18.1929,18.1758,18.1844,131859.0
2020-12-29 09:30:00,21.37,21.37,21.3,21.3,191025.0,18.2613,18.2613,18.2015,18.2015,191025.0
2020-12-29 09:40:00,21.3,21.32,21.29,21.31,111075.0,18.2015,18.2186,18.1929,18.21,111075.0
2020-12-29 09:50:00,21.31,21.31,21.23,21.25,261201.0,18.21,18.21,18.1417,18.1587,261201.0
2020-12-29 10:00:00,21.25,21.3,21.25,21.26,105276.0,18.1587,18.2015,18.1587,18.1673,105276.0
2020-12-29 10:10:00,21.26,21.26,21.22,21.23,499167.0,18.1673,18.1673,18.1331,18.1417,499167.0
2020-12-29 10:20:00,21.22,21.25,21.21,21.21,43995.0,18.1331,18.1587,18.1246,18.1246,43995.0
2020-12-29 10:30:00,21.21,21.23,21.2,21.22,84435.0,18.1246,18.1417,18.116,18.1331,84435.0
2020-12-29 10:40:00,21.22,21.25,21.21,21.23,124476.0,18.1331,18.1587,18.1246,18.1417,124476.0
2020-12-29 10:50:00,21.23,21.24,21.21,21.24,135510.0,18.1417,18.1502,18.1246,18.1502,135510.0
2020-12-29 11:00:00,21.23,21.23,21.19,21.21,92937.0,18.1417,18.1417,18.1075,18.1246,92937.0
2020-12-29 11:10:00,21.22,21.22,21.21,21.22,37863.0,18.1331,18.1331,18.1246,18.1331,37863.0
2020-12-29 11:20:00,21.22,21.24,21.22,21.23,50550.0,18.1331,18.1502,18.1331,18.1417,50550.0
2020-12-29 11:30:00,21.23,21.25,21.22,21.24,62760.0,18.1417,18.1587,18.1331,18.1502,62760.0
2020-12-29 11:40:00,21.24,21.26,21.24,21.25,54681.0,18.1502,18.1673,18.1502,18.1587,54681.0
2020-12-29 11:50:00,21.25,21.26,21.24,21.24,28632.0,18.1587,18.1673,18.1502,18.1502,28632.0
2020-12-29 12:00:00,21.24,21.25,21.24,21.25,157944.0,18.1502,18.1587,18.1502,18.1587,157944.0
2020-12-29 12:10:00,21.25,21.25,21.22,21.23,66222.0,18.1587,18.1587,18.1331,18.1417,66222.0
2020-12-29 12:20:00,21.23,21.23,21.2,21.21,107250.0,18.1417,18.1417,18.116,18.1246,107250.0
2020-12-29 12:30:00,21.21,21.21,21.15,21.15,126450.0,18.1246,18.1246,18.0733,18.0733,126450.0
2020-12-29 12:40:00,21.16,21.18,21.14,21.15,106734.0,18.0818,18.0989,18.0647,18.0733,106734.0
2020-12-29 12:50:00,21.15,21.15,21.12,21.15,73164.0,18.0733,18.0733,18.0477,18.0733,73164.0
2020-12-29 13:00:00,21.14,21.15,21.12,21.13,75876.0,18.0647,18.0733,18.0477,18.0562,75876.0
2020-12-29 13:10:00,21.13,21.14,21.12,21.13,39639.0,18.0562,18.0647,18.0477,18.0562,39639.0
2020-12-29 13:20:00,21.13,21.14,21.12,21.14,62991.0,18.0562,18.0647,18.0477,18.0647,62991.0
2020-12-29 13:30:00,21.14,21.14,21.13,21.14,57321.0,18.0647,18.0647,18.0562,18.0647,57321.0
2020-12-29 13:40:00,21.13,21.14,21.12,21.14,87351.0,18.0562,18.0647,18.0477,18.0647,87351.0
2020-12-29 13:50:00,21.13,21.15,21.13,21.14,84858.0,18.0562,18.0733,18.0562,18.0647,84858.0
2020-12-29 14:00:00,21.14,21.15,21.11,21.11,174666.0,18.0647,18.0733,18.0391,18.0391,174666.0
2020-12-29 14:10:00,21.11,21.12,21.08,21.09,58428.0,18.0391,18.0477,18.0135,18.022,58428.0
2020-12-29 14:20:00,21.09,21.11,21.09,21.1,67278.0,18.022,18.0391,18.022,18.0306,67278.0
2020-12-29 14:30:00,21.1,21.1,21.09,21.1,41811.0,18.0306,18.0306,18.022,18.0306,41811.0
2020-12-29 14:40:00,21.1,21.11,21.09,21.11,56664.0,18.0306,18.0391,18.022,18.0391,56664.0
2020-12-29 14:50:00,21.11,21.14,21.11,21.12,61077.0,18.0391,18.0647,18.0391,18.0477,61077.0
2020-12-29 15:00:00,21.12,21.13,21.11,21.13,47466.0,18.0477,18.0562,18.0391,18.0562,47466.0
2020-12-29 15:10:00,21.13,21.17,21.13,21.16,130401.0,18.0562,18.0904,18.0562,18.0818,130401.0
2020-12-29 15:20:00,21.16,21.19,21.16,21.18,91041.0,18.0818,18.1075,18.0818,18.0989,91041.0
2020-12-29 15:30:00,21.18,21.19,21.18,21.19,123690.0,18.0989,18.1075,18.0989,18.1075,123690.0
2020-12-29 15:40:00,21.19,21.19,21.17,21.18,197160.0,18.1075,18.1075,18.0904,18.0989,197160.0
2020-12-29 15:50:00,21.18,21.19,21.14,21.16,327093.0,18.0989,18.1075,18.0647,18.0818,327093.0
2020-12-30 09:30:00,21.2,21.27,21.19,21.27,129084.0,18.116,18.1758,18.1075,18.1758,129084.0
2020-12-30 09:40:00,21.28,21.31,21.28,21.28,145779.0,18.1844,18.21,18.1844,18.1844,145779.0
2020-12-30 09:50:00,21.29,21.32,21.28,21.3,85416.0,18.1929,18.2186,18.1844,18.2015,85416.0
2020-12-30 10:00:00,21.3,21.32,21.29,21.3,82623.0,18.2015,18.2186,18.1929,18.2015,82623.0
2020-12-30 10:10:00,21.29,21.29,21.27,21.28,51684.0,18.1929,18.1929,18.1758,18.1844,51684.0
2020-12-30 10:20:00,21.27,21.3,21.27,21.29,83625.0,18.1758,18.2015,18.1758,18.1929,83625.0
2020-12-30 10:30:00,21.3,21.32,21.3,21.3,50916.0,18.2015,18.2186,18.2015,18.2015,50916.0
2020-12-30 10:40:00,21.3,21.32,21.29,21.31,60120.0,18.2015,18.2186,18.1929,18.21,60120.0
2020-12-30 10:50:00,21.31,21.31,21.29,21.3,53442.0,18.21,18.21,18.1929,18.2015,53442.0
2020-12-30 11:00:00,21.31,21.31,21.3,21.3,108960.0,18.21,18.21,18.2015,18.2015,108960.0
2020-12-30 11:10:00,21.31,21.31,21.3,21.3,35538.0,18.21,18.21,18.2015,18.2015,35538.0
2020-12-30 11:20:00,21.3,21.31,21.27,21.27,84975.0,18.2015,18.21,18.1758,18.1758,84975.0
2020-12-30 11:30:00,21.27,21.28,21.26,21.27,58176.0,18.1758,18.1844,18.1673,18.1758,58176.0
2020-12-30 11:40:00,21.27,21.27,21.25,21.26,53388.0,18.1758,18.1758,18.1587,18.1673,53388.0
2020-12-30 11:50:00,21.26,21.27,21.25,21.25,131553.0,18.1673,18.1758,18.1587,18.1587,131553.0
2020-12-30 12:00:00,21.25,21.27,21.24,21.26,44196.0,18.1587,18.1758,18.1502,18.1673,44196.0
2020-12-30 12:10:00,21.26,21.29,21.26,21.28,49683.0,18.1673,18.1929,18.1673,18.1844,49683.0
2020-12-30 12:20:00,21.29,21.3,21.28,21.29,44907.0,18.1929,18.2015,18.1844,18.1929,44907.0
2020-12-30 12:30:00,21.29,21.29,21.28,21.28,151959.0,18.1929,18.1929,18.1844,18.1844,151959.0
2020-12-30 12:40:00,21.28,21.29,21.28,21.28,47310.0,18.1844,18.1929,18.1844,18.1844,47310.0
2020-12-30 12:50:00,21.28,21.28,21.26,21.28,42801.0,18.1844,18.1844,18.1673,18.1844,42801.0
2020-12-30 13:00:00,21.28,21.28,21.27,21.28,94701.0,18.1844,18.1844,18.1758,18.1844,94701.0
2020-12-30 13:10:00,21.28,21.28,21.28,21.28,41751.0,18.1844,18.1844,18.1844,18.1844,41751.0
2020-12-30 13:20:00,21.28,21.28,21.26,21.26,53916.0,18.1844,18.1844,18.1673,18.1673,53916.0
2020-12-30 13:30:00,21.26,21.26,21.25,21.25,55581.0,18.1673,18.1673,18.1587,18.1587,55581.0
2020-12-30 13:40:00,21.25,21.27,21.24,21.27,40599.0,18.1587,18.1758,18.1502,18.1758,40599.0
2020-12-30 13:50:00,21.27,21.27,21.25,21.25,54114.0,18.1758,18.1758,18.1587,18.1587,54114.0
2020-12-30 14:00:00,21.24,21.26,21.24,21.25,63450.0,18.1502,18.1673,18.1502,18.1587,63450.0
2020-12-30 14:10:00,21.25,21.25,21.23,21.23,91164.0,18.1587,18.1587,18.1417,18.1417,91164.0
2020-12-30 14:20:00,21.23,21.24,21.23,21.23,46134.0,18.1417,18.1502,18.1417,18.1417,46134.0
2020-12-30 14:30:00,21.23,21.24,21.22,21.23,97293.0,18.1417,18.1502,18.1331,18.1417,97293.0
2020-12-30 14:40:00,21.23,21.25,21.23,21.24,30690.0,18.1417,18.1587,18.1417,18.1502,30690.0
2020-12-30 14:50:00,21.24,21.24,21.22,21.23,119136.0,18.1502,18.1502,18.1331,18.1417,119136.0
2020-12-30 15:00:00,21.23,21.23,21.22,21.23,58614.0,18.1417,18.1417,18.1331,18.1417,58614.0
2020-12-30 15:10:00,21.23,21.24,21.23,21.24,103881.0,18.1417,18.1502,18.1417,18.1502,103881.0
2020-12-30 15:20:00,21.23,21.24,21.23,21.24,78978.0,18.1417,18.1502,18.1417,18.1502,78978.0
2020-12-30 15:30:00,21.24,21.26,21.23,21.26,88830.0,18.1502,18.1673,18.1417,18.1673,88830.0
2020-12-30 15:40:00,21.26,21.27,21.25,21.25,161532.0,18.1673,18.1758,18.1587,18.1587,161532.0
2020-12-30 15:50:00,21.25,21.28,21.24,21.25,114327.0,18.1587,18.1844,18.1502,18.1587,114327.0
2020-12-31 09:30:00,21.25,21.25,21.17,21.17,223158.0,18.1587,18.1587,18.0904,18.0904,223158.0
2020-12-31 09:40:00,21.17,21.23,21.17,21.22,64413.0,18.0904,18.1417,18.0904,18.1331,64413.0
2020-12-31 09:50:00,21.22,21.22,21.2,21.21,45777.0,18.1331,18.1331,18.116,18.1246,45777.0
2020-12-31 10:00:00,21.21,21.24,21.2,21.22,111768.0,18.1246,18.1502,18.116,18.1331,111768.0
2020-12-31 10:10:00,21.21,21.25,21.21,21.25,62376.0,18.1246,18.1587,18.1246,18.1587,62376.0
2020-12-31 10:20:00,21.25,21.26,21.25,21.25,109791.0,18.1587,18.1673,18.1587,18.1587,109791.0
2020-12-31 10:30:00,21.25,21.27,21.25,21.26,66576.0,18.1587,18.1758,18.1587,18.1673,66576.0
2020-12-31 10:40:00,21.26,21.27,21.25,21.26,63873.0,18.1673,18.1758,18.1587,18.1673,63873.0
2020-12-31 10:50:00,21.25,21.26,21.24,21.25,39978.0,18.1587,18.1673,18.1502,18.1587,39978.0
2020-12-31 11:00:00,21.25,21.27,21.24,21.26,50709.0,18.1587,18.1758,18.1502,18.1673,50709.0
2020-12-31 11:10:00,21.25,21.25,21.23,21.25,31479.0,18.1587,18.1587,18.1417,18.1587,31479.0
2020-12-31 11:20:00,21.24,21.25,21.24,21.25,37605.0,18.1502,18.1587,18.1502,18.1587,37605.0
2020-12-31 11:30:00,21.25,21.25,21.24,21.24,125520.0,18.1587,18.1587,18.1502,18.1502,125520.0
2020-12-31 11:40:00,21.25,21.25,21.24,21.24,54597.0,18.1587,18.1587,18.1502,18.1502,54597.0
2020-12-31 11:50:00,21.24,21.26,21.24,21.26,51435.0,18.1502,18.1673,18.1502,18.1673,51435.0
2020-12-31 12:00:00,21.26,21.26,21.25,21.25,21537.0,18.1673,18.1673,18.1587,18.1587,21537.0
2020-12-31 12:10:00,21.26,21.26,21.25,21.26,29454.0,18.1673,18.1673,18.1587,18.1673,29454.0
2020-12-31 12:20:00,21.25,21.27,21.25,21.27,76644.0,18.1587,18.1758,18.1587,18.1758,76644.0
2020-12-31 12:30:00,21.27,21.28,21.27,21.27,45597.0,18.1758,18.1844,18.1758,18.1758,45597.0
2020-12-31 12:40:00,21.27,21.27,21.26,21.27,86439.0,18.1758,18.1758,18.1673,18.1758,86439.0
2020-12-31 12:50:00,21.26,21.27,21.26,21.26,46011.0,18.1673,18.1758,18.1673,18.1673,46011.0
2020-12-31 13:00:00,21.27,21.27,21.25,21.25,27591.0,18.1758,18.1758,18.1587,18.1587,27591.0
2020-12-31 13:10:00,21.26,21.27,21.26,21.27,56361.0,18.1673,18.1758,18.1673,18.1758,56361.0
2020-12-31 13:20:00,21.27,21.27,21.25,21.25,51342.0,18.1758,18.1758,18.1587,18.1587,51342.0
2020-12-31 13:30:00,21.25,21.26,21.24,21.24,36087.0,18.1587,18.1673,18.1502,18.1502,36087.0
2020-12-31 13:40:00,21.24,21.24,21.23,21.24,35721.0,18.1502,18.1502,18.1417,18.1502,35721.0
2020-12-31 13:50:00,21.24,21.26,21.24,21.26,27099.0,18.1502,18.1673,18.1502,18.1673,27099.0
2020-12-31 14:00:00,21.25,21.26,21.24,21.26,87042.0,18.1587,18.1673,18.1502,18.1673,87042.0
2020-12-31 14:10:00,21.26,21.31,21.26,21.3,70425.0,18.1673,18.21,18.1673,18.2015,70425.0
2020-12-31 14:20:00,21.3,21.31,21.29,21.3,37848.0,18.2015,18.21,18.1929,18.2015,37848.0
2020-12-31 14:30:00,21.31,21.33,21.3,21.33,91083.0,18.21,18.2271,18.2015,18.2271,91083.0
2020-12-31 14:40:00,21.33,21.33,21.31,21.32,60837.0,18.2271,18.2271,18.21,18.2186,60837.0
2020-12-31 14:50:00,21.32,21.32,21.31,21.31,60072.0,18.2186,18.2186,18.21,18.21,60072.0
2020-12-31 15:00:00,21.31,21.34,21.3,21.34,52443.0,18.21,18.2357,18.2015,18.2357,52443.0
2020-12-31 15:10:00,21.34,21.37,21.33,21.37,68499.0,18.2357,18.2613,18.2271,18.2613,68499.0
2020-12-31 15:20:00,21.36,21.37,21.35,21.36,80121.0,18.2527,18.2613,18.2442,18.2527,80121.0
2020-12-31 15:30:00,21.36,21.38,21.35,21.36,81216.0,18.2527,18.2698,18.2442,18.2527,81216.0
2020-12-31 15:40:00,21.35,21.37,21.34,21.35,139815.0,18.2442,18.2613,18.2357,18.2442,139815.0
2020-12-31 15:50:00,21.36,21.41,21.36,21.38,301047.0,18.2527,18.2955,18.2527,18.2698,301047.0
2021-01-04 09:30:00,21.46,21.48,21.4,21.44,507963.0,18.3382,18.3553,18.2869,18.3211,507963.0
2021-01-04 09:40:00,21.44,21.45,21.4,21.42,237765.0,18.3211,18.3297,18.2869,18.304,237765.0
2021-01-04 09:50:00,21.42,21.42,21.35,21.38,313752.0,18.304,18.304,18.2442,18.2698,313752.0
2021-01-04 10:00:00,21.38,21.4,21.32,21.33,173997.0,18.2698,18.2869,18.2186,18.2271,173997.0
2021-01-04 10:10:00,21.33,21.34,21.28,21.28,91323.0,18.2271,18.2357,18.1844,18.1844,91323.0
2021-01-04 10:20:00,21.28,21.29,21.24,21.26,97248.0,18.1844,18.1929,18.1502,18.1673,97248.0
2021-01-04 10:30:00,21.26,21.26,21.19,21.19,128307.0,18.1673,18.1673,18.1075,18.1075,128307.0
2021-01-04 10:40:00,21.19,21.21,21.15,21.16,144219.0,18.1075,18.1246,18.0733,18.0818,144219.0
2021-01-04 10:50:00,21.16,21.16,21.05,21.09,289971.0,18.0818,18.0818,17.9878,18.022,289971.0
2021-01-04 11:00:00,21.09,21.12,20.99,20.99,369825.0,18.022,18.0477,17.9366,17.9366,369825.0
2021-01-04 11:10:00,20.99,21.07,20.98,21.07,128721.0,17.9366,18.0049,17.928,18.0049,128721.0
2021-01-04 11:20:00,21.07,21.07,21.04,21.06,137607.0,18.0049,18.0049,17.9793,17.9964,137607.0
2021-01-04 11:30:00,21.06,21.06,21.01,21.02,109101.0,17.9964,17.9964,17.9537,17.9622,109101.0
2021-01-04 11:40:00,21.02,21.03,21.0,21.02,101241.0,17.9622,17.9708,17.9451,17.9622,101241.0
2021-01-04 11:50:00,21.02,21.03,20.94,20.97,102402.0,17.9622,17.9708,17.8938,17.9195,102402.0
2021-01-04 12:00:00,20.96,20.99,20.95,20.95,290157.0,17.9109,17.9366,17.9024,17.9024,290157.0
2021-01-04 12:10:00,20.96,20.96,20.9,20.95,165708.0,17.9109,17.9109,17.8597,17.9024,165708.0
2021-01-04 12:20:00,20.93,20.96,20.93,20.96,176781.0,17.8853,17.9109,17.8853,17.9109,176781.0
2021-01-04 12:30:00,20.95,20.96,20.89,20.91,190248.0,17.9024,17.9109,17.8511,17.8682,190248.0
2021-01-04 12:40:00,20.9,20.9,20.88,20.89,77469.0,17.8597,17.8597,17.8426,17.8511,77469.0
2021-01-04 12:50:00,20.89,20.94,20.88,20.93,118572.0,17.8511,17.8938,17.8426,17.8853,118572.0
2021-01-04 13:00:00,20.92,20.97,20.92,20.96,91179.0,17.8768,17.9195,17.8768,17.9109,91179.0
2021-01-04 13:10:00,20.96,21.01,20.96,21.01,87654.0,17.9109,17.9537,17.9109,17.9537,87654.0
2021-01-04 13:20:00,21.01,21.06,21.01,21.04,130230.0,17.9537,17.9964,17.9537,17.9793,130230.0
2021-01-04 13:30:00,21.03,21.03,21.01,21.03,67473.0,17.9708,17.9708,17.9537,17.9708,67473.0
2021-01-04 13:40:00,21.03,21.05,21.01,21.04,173703.0,17.9708,17.9878,17.9537,17.9793,173703.0
2021-01-04 13:50:00,21.04,21.07,21.04,21.06,48306.0,17.9793,18.0049,17.9793,17.9964,48306.0
2021-01-04 14:00:00,21.06,21.06,20.99,21.0,156414.0,17.9964,17.9964,17.9366,17.9451,156414.0
2021-01-04 14:10:00,21.0,21.0,20.97,20.98,82635.0,17.9451,17.9451,17.9195,17.928,82635.0
2021-01-04 14:20:00,20.98,21.01,20.98,21.0,89664.0,17.928,17.9537,17.928,17.9451,89664.0
2021-01-04 14:30:00,21.0,21.0,20.94,20.97,111855.0,17.9451,17.9451,17.8938,17.9195,111855.0
2021-01-04 14:40:00,20.96,20.98,20.95,20.95,144072.0,17.9109,17.928,17.9024,17.9024,144072.0
2021-01-04 14:50:00,20.94,21.02,20.93,21.01,130041.0,17.8938,17.9622,17.8853,17.9537,130041.0
2021-01-04 15:00:00,21.01,21.01,20.95,20.97,133329.0,17.9537,17.9537,17.9024,17.9195,133329.0
2021-01-04 15:10:00,20.97,21.0,20.96,20.98,112119.0,17.9195,17.9451,17.9109,17.928,112119.0
2021-01-04 15:20:00,20.98,21.0,20.97,20.99,155679.0,17.928,17.9451,17.9195,17.9366,155679.0
2021-01-04 15:30:00,20.99,21.06,20.96,21.05,156099.0,17.9366,17.9964,17.9109,17.9878,156099.0
2021-01-04 15:40:00,21.06,21.1,21.04,21.1,176454.0,17.9964,18.0306,17.9793,18.0306,176454.0
2021-01-04 15:50:00,21.1,21.11,21.05,21.07,398151.0,18.0306,18.0391,17.9878,18.0049,398151.0
2021-01-05 09:30:00,21.06,21.2,21.06,21.18,319932.0,17.9964,18.116,17.9964,18.0989,319932.0
2021-01-05 09:40:00,21.19,21.22,21.15,21.18,128199.0,18.1075,18.1331,18.0733,18.0989,128199.0
2021-01-05 09:50:00,21.18,21.2,21.13,21.13,81882.0,18.0989,18.116,18.0562,18.0562,81882.0
2021-01-05 10:00:00,21.15,21.2,21.13,21.13,161898.0,18.0733,18.116,18.0562,18.0562,161898.0
2021-01-05 10:10:00,21.14,21.16,21.1,21.1,63264.0,18.0647,18.0818,18.0306,18.0306,63264.0
2021-01-05 10:20:00,21.11,21.14,21.1,21.12,125280.0,18.0391,18.0647,18.0306,18.0477,125280.0
2021-01-05 10:30:00,21.12,21.12,21.08,21.09,65199.0,18.0477,18.0477,18.0135,18.022,65199.0
2021-01-05 10:40:00,21.09,21.1,21.03,21.08,100602.0,18.022,18.0306,17.9708,18.0135,100602.0
2021-01-05 10:50:00,21.09,21.13,21.08,21.08,167238.0,18.022,18.0562,18.0135,18.0135,167238.0
2021-01-05 11:00:00,21.08,21.12,21.08,21.09,55677.0,18.0135,18.0477,18.0135,18.022,55677.0
2021-01-05 11:10:00,21.1,21.1,21.07,21.1,57837.0,18.0306,18.0306,18.0049,18.0306,57837.0
2021-01-05 11:20:00,21.1,21.17,21.1,21.17,97833.0,18.0306,18.0904,18.0306,18.0904,97833.0
2021-01-05 11:30:00,21.17,21.18,21.16,21.18,95934.0,18.0904,18.0989,18.0818,18.0989,95934.0
2021-01-05 11:40:00,21.18,21.19,21.17,21.17,54675.0,18.0989,18.1075,18.0904,18.0904,54675.0
2021-01-05 11:50:00,21.18,21.19,21.17,21.17,47769.0,18.0989,18.1075,18.0904,18.0904,47769.0
2021-01-05 12:00:00,21.18,21.24,21.18,21.23,82092.0,18.0989,18.1502,18.0989,18.1417,82092.0
2021-01-05 12:10:00,21.23,21.24,21.22,21.23,108006.0,18.1417,18.1502,18.1331,18.1417,108006.0
2021-01-05 12:20:00,21.22,21.23,21.22,21.23,42231.0,18.1331,18.1417,18.1331,18.1417,42231.0
2021-01-05 12:30:00,21.23,21.26,21.23,21.26,133932.0,18.1417,18.1673,18.1417,18.1673,133932.0
2021-01-05 12:40:00,21.26,21.26,21.24,21.25,139362.0,18.1673,18.1673,18.1502,18.1587,139362.0
2021-01-05 12:50:00,21.25,21.27,21.24,21.27,42414.0,18.1587,18.1758,18.1502,18.1758,42414.0
2021-01-05 13:00:00,21.27,21.28,21.26,21.26,49293.0,18.1758,18.1844,18.1673,18.1673,49293.0
2021-01-05 13:10:00,21.26,21.28,21.26,21.27,46056.0,18.1673,18.1844,18.1673,18.1758,46056.0
2021-01-05 13:20:00,21.27,21.28,21.26,21.28,55044.0,18.1758,18.1844,18.1673,18.1844,55044.0
2021-01-05 13:30:00,21.27,21.28,21.25,21.25,52416.0,18.1758,18.1844,18.1587,18.1587,52416.0
2021-01-05 13:40:00,21.25,21.27,21.25,21.26,39801.0,18.1587,18.1758,18.1587,18.1673,39801.0
2021-01-05 13:50:00,21.26,21.28,21.25,21.28,42855.0,18.1673,18.1844,18.1587,18.1844,42855.0
2021-01-05 14:00:00,21.28,21.35,21.28,21.34,171786.0,18.1844,18.2442,18.1844,18.2357,171786.0
2021-01-05 14:10:00,21.35,21.36,21.33,21.33,106773.0,18.2442,18.2527,18.2271,18.2271,106773.0
2021-01-05 14:20:00,21.34,21.35,21.33,21.35,64182.0,18.2357,18.2442,18.2271,18.2442,64182.0
2021-01-05 14:30:00,21.35,21.36,21.31,21.31,101028.0,18.2442,18.2527,18.21,18.21,101028.0
2021-01-05 14:40:00,21.31,21.32,21.3,21.32,46506.0,18.21,18.2186,18.2015,18.2186,46506.0
2021-01-05 14:50:00,21.32,21.32,21.27,21.27,261198.0,18.2186,18.2186,18.1758,18.1758,261198.0
2021-01-05 15:00:00,21.27,21.32,21.27,21.31,53736.0,18.1758,18.2186,18.1758,18.21,53736.0
2021-01-05 15:10:00,21.31,21.32,21.28,21.28,73581.0,18.21,18.2186,18.1844,18.1844,73581.0
2021-01-05 15:20:00,21.27,21.28,21.25,21.26,78951.0,18.1758,18.1844,18.1587,18.1673,78951.0
2021-01-05 15:30:00,21.26,21.27,21.25,21.26,95562.0,18.1673,18.1758,18.1587,18.1673,95562.0
2021-01-05 15:40:00,21.26,21.3,21.25,21.29,123063.0,18.1673,18.2015,18.1587,18.1929,123063.0
2021-01-05 15:50:00,21.29,21.3,21.23,21.25,155181.0,18.1929,18.2015,18.1417,18.1587,155181.0
2021-01-06 09:30:00,21.39,21.6,21.38,21.59,330156.0,18.2784,18.4578,18.2698,18.4493,330156.0
2021-01-06 09:40:00,21.58,21.6,21.55,21.59,175767.0,18.4407,18.4578,18.4151,18.4493,175767.0
2021-01-06 09:50:00,21.59,21.66,21.57,21.66,257763.0,18.4493,18.5091,18.4322,18.5091,257763.0
2021-01-06 10:00:00,21.66,21.68,21.65,21.68,252588.0,18.5091,18.5262,18.5006,18.5262,252588.0
2021-01-06 10:10:00,21.68,21.72,21.68,21.71,114513.0,18.5262,18.5604,18.5262,18.5518,114513.0
2021-01-06 10:20:00,21.72,21.72,21.68,21.72,72060.0,18.5604,18.5604,18.5262,18.5604,72060.0
2021-01-06 10:30:00,21.73,21.79,21.73,21.78,283080.0,18.5689,18.6202,18.5689,18.6116,283080.0
2021-01-06 10:40:00,21.79,21.83,21.78,21.83,136719.0,18.6202,18.6544,18.6116,18.6544,136719.0
2021-01-06 10:50:00,21.83,21.87,21.83,21.85,208671.0,18.6544,18.6886,18.6544,18.6715,208671.0
2021-01-06 11:00:00,21.84,21.88,21.84,21.87,87624.0,18.6629,18.6971,18.6629,18.6886,87624.0
2021-01-06 11:10:00,21.85,21.9,21.85,21.89,116421.0,18.6715,18.7142,18.6715,18.7056,116421.0
2021-01-06 11:20:00,21.88,21.9,21.86,21.88,39339.0,18.6971,18.7142,18.68,18.6971,39339.0
2021-01-06 11:30:00,21.88,21.89,21.84,21.84,138099.0,18.6971,18.7056,18.6629,18.6629,138099.0
2021-01-06 11:40:00,21.84,21.86,21.83,21.86,145932.0,18.6629,18.68,18.6544,18.68,145932.0
2021-01-06 11:50:00,21.86,21.87,21.85,21.85,121887.0,18.68,18.6886,18.6715,18.6715,121887.0
2021-01-06 12:00:00,21.85,21.86,21.84,21.85,82176.0,18.6715,18.68,18.6629,18.6715,82176.0
2021-01-06 12:10:00,21.85,21.88,21.85,21.88,87903.0,18.6715,18.6971,18.6715,18.6971,87903.0
2021-01-06 12:20:00,21.88,21.89,21.86,21.89,85539.0,18.6971,18.7056,18.68,18.7056,85539.0
2021-01-06 12:30:00,21.89,21.92,21.89,21.92,55791.0,18.7056,18.7313,18.7056,18.7313,55791.0
2021-01-06 12:40:00,21.92,21.94,21.91,21.93,182415.0,18.7313,18.7484,18.7227,18.7398,182415.0
2021-01-06 12:50:00,21.93,21.96,21.93,21.95,104595.0,18.7398,18.7655,18.7398,18.7569,104595.0
2021-01-06 13:00:00,21.97,21.97,21.94,21.95,33564.0,18.774,18.774,18.7484,18.7569,33564.0
2021-01-06 13:10:00,21.95,21.98,21.94,21.96,71091.0,18.7569,18.7826,18.7484,18.7655,71091.0
2021-01-06 13:20:00,21.96,21.96,21.94,21.94,160464.0,18.7655,18.7655,18.7484,18.7484,160464.0
2021-01-06 13:30:00,21.94,21.95,21.93,21.94,63879.0,18.7484,18.7569,18.7398,18.7484,63879.0
2021-01-06 13:40:00,21.94,21.99,21.94,21.98,201693.0,18.7484,18.7911,18.7484,18.7826,201693.0
2021-01-06 13:50:00,21.97,21.98,21.95,21.96,76494.0,18.774,18.7826,18.7569,18.7655,76494.0
2021-01-06 14:00:00,21.96,21.99,21.96,21.99,110664.0,18.7655,18.7911,18.7655,18.7911,110664.0
2021-01-06 14:10:00,21.98,22.0,21.88,21.91,110805.0,18.7826,18.7996,18.6971,18.7227,110805.0
2021-01-06 14:20:00,21.91,21.93,21.84,21.86,204966.0,18.7227,18.7398,18.6629,18.68,204966.0
2021-01-06 14:30:00,21.87,21.93,21.81,21.83,258600.0,18.6886,18.7398,18.6373,18.6544,258600.0
2021-01-06 14:40:00,21.83,21.88,21.75,21.76,271221.0,18.6544,18.6971,18.586,18.5946,271221.0
2021-01-06 14:50:00,21.77,21.84,21.73,21.84,192978.0,18.6031,18.6629,18.5689,18.6629,192978.0
2021-01-06 15:00:00,21.83,21.83,21.76,21.8,162939.0,18.6544,18.6544,18.5946,18.6287,162939.0
2021-01-06 15:10:00,21.8,21.89,21.8,21.86,143946.0,18.6287,18.7056,18.6287,18.68,143946.0
2021-01-06 15:20:00,21.86,21.88,21.76,21.85,253464.0,18.68,18.6971,18.5946,18.6715,253464.0
2021-01-06 15:30:00,21.84,21.87,21.79,21.79,205599.0,18.6629,18.6886,18.6202,18.6202,205599.0
2021-01-06 15:40:00,21.8,21.85,21.79,21.84,189033.0,18.6287,18.6715,18.6202,18.6629,189033.0
2021-01-06 15:50:00,21.83,21.85,21.77,21.83,252537.0,18.6544,18.6715,18.6031,18.6544,252537.0
2021-01-07 09:30:00,21.95,21.97,21.92,21.92,332115.0,18.7569,18.774,18.7313,18.7313,332115.0
2021-01-07 09:40:00,21.92,21.93,21.89,21.91,137358.0,18.7313,18.7398,18.7056,18.7227,137358.0
2021-01-07 09:50:00,21.92,21.94,21.86,21.93,178986.0,18.7313,18.7484,18.68,18.7398,178986.0
2021-01-07 10:00:00,21.94,21.99,21.93,21.95,135435.0,18.7484,18.7911,18.7398,18.7569,135435.0
2021-01-07 10:10:00,21.95,21.99,21.92,21.99,89157.0,18.7569,18.7911,18.7313,18.7911,89157.0
2021-01-07 10:20:00,21.99,22.03,21.99,22.02,276057.0,18.7911,18.8253,18.7911,18.8167,276057.0
2021-01-07 10:30:00,22.02,22.04,22.02,22.03,83007.0,18.8167,18.8338,18.8167,18.8253,83007.0
2021-01-07 10:40:00,22.02,22.04,22.01,22.04,120294.0,18.8167,18.8338,18.8082,18.8338,120294.0
2021-01-07 10:50:00,22.03,22.05,22.01,22.04,140349.0,18.8253,18.8424,18.8082,18.8338,140349.0
2021-01-07 11:00:00,22.05,22.06,22.02,22.02,195666.0,18.8424,18.8509,18.8167,18.8167,195666.0
2021-01-07 11:10:00,22.02,22.03,21.99,22.0,595200.0,18.8167,18.8253,18.7911,18.7996,595200.0
2021-01-07 11:20:00,22.0,22.02,21.98,21.98,87948.0,18.7996,18.8167,18.7826,18.7826,87948.0
2021-01-07 11:30:00,21.98,22.0,21.97,21.98,579798.0,18.7826,18.7996,18.774,18.7826,579798.0
2021-01-07 11:40:00,21.98,21.98,21.96,21.96,62688.0,18.7826,18.7826,18.7655,18.7655,62688.0
2021-01-07 11:50:00,21.96,21.97,21.95,21.96,81987.0,18.7655,18.774,18.7569,18.7655,81987.0
2021-01-07 12:00:00,21.97,21.97,21.96,21.97,223779.0,18.774,18.774,18.7655,18.774,223779.0
2021-01-07 12:10:00,21.96,21.97,21.94,21.95,77025.0,18.7655,18.774,18.7484,18.7569,77025.0
2021-01-07 12:20:00,21.94,21.96,21.94,21.96,104721.0,18.7484,18.7655,18.7484,18.7655,104721.0
2021-01-07 12:30:00,21.96,21.97,21.94,21.95,164112.0,18.7655,18.774,18.7484,18.7569,164112.0
2021-01-07 12:40:00,21.95,21.95,21.94,21.94,42369.0,18.7569,18.7569,18.7484,18.7484,42369.0
2021-01-07 12:50:00,21.95,21.97,21.94,21.97,47271.0,18.7569,18.774,18.7484,18.774,47271.0
2021-01-07 13:00:00,21.97,22.0,21.96,21.96,60144.0,18.774,18.7996,18.7655,18.7655,60144.0
2021-01-07 13:10:00,21.97,21.97,21.96,21.96,33867.0,18.774,18.774,18.7655,18.7655,33867.0
2021-01-07 13:20:00,21.96,21.96,21.92,21.92,43347.0,18.7655,18.7655,18.7313,18.7313,43347.0
2021-01-07 13:30:00,21.93,21.95,21.93,21.94,216753.0,18.7398,18.7569,18.7398,18.7484,216753.0
2021-01-07 13:40:00,21.94,21.96,21.93,21.95,43416.0,18.7484,18.7655,18.7398,18.7569,43416.0
2021-01-07 13:50:00,21.95,21.96,21.94,21.95,585435.0,18.7569,18.7655,18.7484,18.7569,585435.0
2021-01-07 14:00:00,21.96,21.97,21.95,21.97,58698.0,18.7655,18.774,18.7569,18.774,58698.0
2021-01-07 14:10:00,21.96,21.97,21.95,21.96,67350.0,18.7655,18.774,18.7569,18.7655,67350.0
2021-01-07 14:20:00,21.95,21.96,21.94,21.94,122340.0,18.7569,18.7655,18.7484,18.7484,122340.0
2021-01-07 14:30:00,21.94,21.96,21.94,21.96,37344.0,18.7484,18.7655,18.7484,18.7655,37344.0
2021-01-07 14:40:00,21.96,21.97,21.95,21.95,208371.0,18.7655,18.774,18.7569,18.7569,208371.0
2021-01-07 14:50:00,21.95,21.99,21.95,21.99,35958.0,18.7569,18.7911,18.7569,18.7911,35958.0
2021-01-07 15:00:00,21.99,22.01,21.99,21.99,101580.0,18.7911,18.8082,18.7911,18.7911,101580.0
2021-01-07 15:10:00,21.99,21.99,21.97,21.99,68013.0,18.7911,18.7911,18.774,18.7911,68013.0
2021-01-07 15:20:00,21.99,22.01,21.98,21.98,65871.0,18.7911,18.8082,18.7826,18.7826,65871.0
2021-01-07 15:30:00,21.99,22.0,21.97,22.0,121386.0,18.7911,18.7996,18.774,18.7996,121386.0
2021-01-07 15:40:00,22.0,22.02,21.99,22.01,123144.0,18.7996,18.8167,18.7911,18.8082,123144.0
2021-01-07 15:50:00,22.01,22.02,21.98,21.98,196650.0,18.8082,18.8167,18.7826,18.7826,196650.0
2021-01-08 09:30:00,22.05,22.06,21.99,21.99,256380.0,18.8424,18.8509,18.7911,18.7911,256380.0
2021-01-08 09:40:00,21.99,22.0,21.97,22.0,99000.0,18.7911,18.7996,18.774,18.7996,99000.0
2021-01-08 09:50:00,22.0,22.0,21.95,21.95,188226.0,18.7996,18.7996,18.7569,18.7569,188226.0
2021-01-08 10:00:00,21.95,21.96,21.92,21.94,124461.0,18.7569,18.7655,18.7313,18.7484,124461.0
2021-01-08 10:10:00,21.93,21.93,21.91,21.91,121572.0,18.7398,18.7398,18.7227,18.7227,121572.0
2021-01-08 10:20:00,21.91,21.91,21.82,21.82,273024.0,18.7227,18.7227,18.6458,18.6458,273024.0
2021-01-08 10:30:00,21.82,21.87,21.82,21.87,151245.0,18.6458,18.6886,18.6458,18.6886,151245.0
2021-01-08 10:40:00,21.86,21.91,21.86,21.91,112881.0,18.68,18.7227,18.68,18.7227,112881.0
2021-01-08 10:50:00,21.91,21.92,21.9,21.91,100761.0,18.7227,18.7313,18.7142,18.7227,100761.0
2021-01-08 11:00:00,21.92,21.93,21.89,21.89,95706.0,18.7313,18.7398,18.7056,18.7056,95706.0
2021-01-08 11:10:00,21.89,21.91,21.87,21.89,81954.0,18.7056,18.7227,18.6886,18.7056,81954.0
2021-01-08 11:20:00,21.89,21.9,21.87,21.87,104079.0,18.7056,18.7142,18.6886,18.6886,104079.0
2021-01-08 11:30:00,21.88,21.88,21.86,21.88,79854.0,18.6971,18.6971,18.68,18.6971,79854.0
2021-01-08 11:40:00,21.89,21.91,21.88,21.9,43362.0,18.7056,18.7227,18.6971,18.7142,43362.0
2021-01-08 11:50:00,21.89,21.9,21.88,21.9,90444.0,18.7056,18.7142,18.6971,18.7142,90444.0
2021-01-08 12:00:00,21.9,21.9,21.86,21.89,61173.0,18.7142,18.7142,18.68,18.7056,61173.0
2021-01-08 12:10:00,21.89,21.9,21.88,21.9,91203.0,18.7056,18.7142,18.6971,18.7142,91203.0
2021-01-08 12:20:00,21.9,21.9,21.89,21.9,49089.0,18.7142,18.7142,18.7056,18.7142,49089.0
2021-01-08 12:30:00,21.9,21.91,21.88,21.89,262983.0,18.7142,18.7227,18.6971,18.7056,262983.0
2021-01-08 12:40:00,21.89,21.89,21.85,21.85,92910.0,18.7056,18.7056,18.6715,18.6715,92910.0
2021-01-08 12:50:00,21.85,21.87,21.85,21.86,135276.0,18.6715,18.6886,18.6715,18.68,135276.0
2021-01-08 13:00:00,21.85,21.86,21.84,21.85,165927.0,18.6715,18.68,18.6629,18.6715,165927.0
2021-01-08 13:10:00,21.85,21.86,21.78,21.78,73350.0,18.6715,18.68,18.6116,18.6116,73350.0
2021-01-08 13:20:00,21.78,21.78,21.73,21.77,108861.0,18.6116,18.6116,18.5689,18.6031,108861.0
2021-01-08 13:30:00,21.76,21.77,21.69,21.72,48105.0,18.5946,18.6031,18.5347,18.5604,48105.0
2021-01-08 13:40:00,21.72,21.73,21.68,21.72,99681.0,18.5604,18.5689,18.5262,18.5604,99681.0
2021-01-08 13:50:00,21.71,21.73,21.69,21.69,70269.0,18.5518,18.5689,18.5347,18.5347,70269.0
2021-01-08 14:00:00,21.71,21.79,21.71,21.78,157047.0,18.5518,18.6202,18.5518,18.6116,157047.0
2021-01-08 14:10:00,21.79,21.82,21.78,21.8,136863.0,18.6202,18.6458,18.6116,18.6287,136863.0
2021-01-08 14:20:00,21.81,21.82,21.78,21.81,66015.0,18.6373,18.6458,18.6116,18.6373,66015.0
2021-01-08 14:30:00,21.82,21.83,21.81,21.83,101295.0,18.6458,18.6544,18.6373,18.6544,101295.0
2021-01-08 14:40:00,21.81,21.81,21.77,21.81,241821.0,18.6373,18.6373,18.6031,18.6373,241821.0
2021-01-08 14:50:00,21.81,21.84,21.81,21.83,174756.0,18.6373,18.6629,18.6373,18.6544,174756.0
2021-01-08 15:00:00,21.83,21.89,21.83,21.88,267363.0,18.6544,18.7056,18.6544,18.6971,267363.0
2021-01-08 15:10:00,21.88,21.88,21.84,21.87,121902.0,18.6971,18.6971,18.6629,18.6886,121902.0
2021-01-08 15:20:00,21.87,21.88,21.85,21.87,76137.0,18.6886,18.6971,18.6715,18.6886,76137.0
2021-01-08 15:30:00,21.87,21.89,21.86,21.89,170922.0,18.6886,18.7056,18.68,18.7056,170922.0
2021-01-08 15:40:00,21.9,21.9,21.87,21.9,261009.0,18.7142,18.7142,18.6886,18.7142,261009.0
2021-01-08 15:50:00,21.9,21.92,21.89,21.92,208515.0,18.7142,18.7313,18.7056,18.7313,208515.0
2021-01-11 09:30:00,21.77,21.85,21.72,21.83,345921.0,18.6031,18.6715,18.5604,18.6544,345921.0
2021-01-11 09:40:00,21.83,21.89,21.81,21.87,162342.0,18.6544,18.7056,18.6373,18.6886,162342.0
2021-01-11 09:50:00,21.85,21.93,21.85,21.91,105135.0,18.6715,18.7398,18.6715,18.7227,105135.0
2021-01-11 10:00:00,21.91,21.93,21.89,21.91,100830.0,18.7227,18.7398,18.7056,18.7227,100830.0
2021-01-11 10:10:00,21.9,21.91,21.87,21.88,181098.0,18.7142,18.7227,18.6886,18.6971,181098.0
2021-01-11 10:20:00,21.89,21.93,21.88,21.93,73437.0,18.7056,18.7398,18.6971,18.7398,73437.0
2021-01-11 10:30:00,21.93,21.93,21.92,21.93,61407.0,18.7398,18.7398,18.7313,18.7398,61407.0
2021-01-11 10:40:00,21.93,21.94,21.91,21.91,45687.0,18.7398,18.7484,18.7227,18.7227,45687.0
2021-01-11 10:50:00,21.91,21.94,21.91,21.94,44907.0,18.7227,18.7484,18.7227,18.7484,44907.0
2021-01-11 11:00:00,21.94,21.94,21.92,21.93,56349.0,18.7484,18.7484,18.7313,18.7398,56349.0
2021-01-11 11:10:00,21.93,21.96,21.89,21.96,282612.0,18.7398,18.7655,18.7056,18.7655,282612.0
2021-01-11 11:20:00,21.96,21.99,21.96,21.99,120513.0,18.7655,18.7911,18.7655,18.7911,120513.0
2021-01-11 11:30:00,21.98,21.98,21.96,21.97,223722.0,18.7826,18.7826,18.7655,18.774,223722.0
2021-01-11 11:40:00,21.97,21.98,21.96,21.97,56187.0,18.774,18.7826,18.7655,18.774,56187.0
2021-01-11 11:50:00,21.97,21.98,21.97,21.97,37260.0,18.774,18.7826,18.774,18.774,37260.0
2021-01-11 12:00:00,21.98,21.99,21.97,21.98,74541.0,18.7826,18.7911,18.774,18.7826,74541.0
2021-01-11 12:10:00,21.98,21.99,21.96,21.96,407217.0,18.7826,18.7911,18.7655,18.7655,407217.0
2021-01-11 12:20:00,21.97,21.98,21.97,21.97,42753.0,18.774,18.7826,18.774,18.774,42753.0
2021-01-11 12:30:00,21.98,22.01,21.98,22.01,91242.0,18.7826,18.8082,18.7826,18.8082,91242.0
2021-01-11 12:40:00,22.01,22.03,22.0,22.03,64002.0,18.8082,18.8253,18.7996,18.8253,64002.0
2021-01-11 12:50:00,22.03,22.04,22.03,22.03,99510.0,18.8253,18.8338,18.8253,18.8253,99510.0
2021-01-11 13:00:00,22.04,22.05,22.03,22.04,76884.0,18.8338,18.8424,18.8253,18.8338,76884.0
2021-01-11 13:10:00,22.04,22.05,22.03,22.03,126234.0,18.8338,18.8424,18.8253,18.8253,126234.0
2021-01-11 13:20:00,22.03,22.03,21.99,22.0,66222.0,18.8253,18.8253,18.7911,18.7996,66222.0
2021-01-11 13:30:00,22.0,22.0,21.99,22.0,62046.0,18.7996,18.7996,18.7911,18.7996,62046.0
2021-01-11 13:40:00,22.0,22.0,21.96,21.96,69276.0,18.7996,18.7996,18.7655,18.7655,69276.0
2021-01-11 13:50:00,21.96,21.99,21.96,21.97,78597.0,18.7655,18.7911,18.7655,18.774,78597.0
2021-01-11 14:00:00,21.98,21.99,21.96,21.98,43101.0,18.7826,18.7911,18.7655,18.7826,43101.0
2021-01-11 14:10:00,21.99,22.0,21.98,21.98,35661.0,18.7911,18.7996,18.7826,18.7826,35661.0
2021-01-11 14:20:00,21.97,21.98,21.95,21.97,79764.0,18.774,18.7826,18.7569,18.774,79764.0
2021-01-11 14:30:00,21.97,21.98,21.96,21.97,94986.0,18.774,18.7826,18.7655,18.774,94986.0
2021-01-11 14:40:00,21.97,22.0,21.97,22.0,90369.0,18.774,18.7996,18.774,18.7996,90369.0
2021-01-11 14:50:00,21.99,22.02,21.98,22.02,142158.0,18.7911,18.8167,18.7826,18.8167,142158.0
2021-01-11 15:00:00,22.02,22.03,21.99,21.99,70170.0,18.8167,18.8253,18.7911,18.7911,70170.0
2021-01-11 15:10:00,21.99,22.0,21.96,21.98,79098.0,18.7911,18.7996,18.7655,18.7826,79098.0
2021-01-11 15:20:00,21.98,22.01,21.97,21.98,165660.0,18.7826,18.8082,18.774,18.7826,165660.0
2021-01-11 15:30:00,21.98,22.0,21.97,21.97,112524.0,18.7826,18.7996,18.774,18.774,112524.0
2021-01-11 15:40:00,21.97,22.01,21.96,22.01,138060.0,18.774,18.8082,18.7655,18.8082,138060.0
2021-01-11 15:50:00,22.01,22.02,21.99,22.01,198126.0,18.8082,18.8167,18.7911,18.8082,198126.0
2021-01-12 09:30:00,22.04,22.09,21.98,21.98,182073.0,18.8338,18.8766,18.7826,18.7826,182073.0
2021-01-12 09:40:00,21.98,22.07,21.97,22.07,87441.0,18.7826,18.8595,18.774,18.8595,87441.0
2021-01-12 09:50:00,22.07,22.12,22.04,22.12,99612.0,18.8595,18.9022,18.8338,18.9022,99612.0
2021-01-12 10:00:00,22.11,22.15,22.11,22.14,157518.0,18.8936,18.9278,18.8936,18.9193,157518.0
2021-01-12 10:10:00,22.14,22.2,22.14,22.19,149268.0,18.9193,18.9706,18.9193,18.962,149268.0
2021-01-12 10:20:00,22.19,22.2,22.17,22.18,68676.0,18.962,18.9706,18.9449,18.9535,68676.0
2021-01-12 10:30:00,22.18,22.19,22.16,22.18,39354.0,18.9535,18.962,18.9364,18.9535,39354.0
2021-01-12 10:40:00,22.18,22.18,22.14,22.16,48777.0,18.9535,18.9535,18.9193,18.9364,48777.0
2021-01-12 10:50:00,22.16,22.18,22.15,22.17,158853.0,18.9364,18.9535,18.9278,18.9449,158853.0
2021-01-12 11:00:00,22.17,22.18,22.15,22.18,167541.0,18.9449,18.9535,18.9278,18.9535,167541.0
2021-01-12 11:10:00,22.19,22.21,22.19,22.19,101769.0,18.962,18.9791,18.962,18.962,101769.0
2021-01-12 11:20:00,22.19,22.19,22.16,22.16,76287.0,18.962,18.962,18.9364,18.9364,76287.0
2021-01-12 11:30:00,22.16,22.16,22.12,22.12,89331.0,18.9364,18.9364,18.9022,18.9022,89331.0
2021-01-12 11:40:00,22.13,22.14,22.11,22.13,130311.0,18.9107,18.9193,18.8936,18.9107,130311.0
2021-01-12 11:50:00,22.14,22.14,22.09,22.14,143670.0,18.9193,18.9193,18.8766,18.9193,143670.0
2021-01-12 12:00:00,22.14,22.14,22.08,22.09,200238.0,18.9193,18.9193,18.868,18.8766,200238.0
2021-01-12 12:10:00,22.09,22.12,22.07,22.12,189924.0,18.8766,18.9022,18.8595,18.9022,189924.0
2021-01-12 12:20:00,22.12,22.13,22.09,22.13,93990.0,18.9022,18.9107,18.8766,18.9107,93990.0
2021-01-12 12:30:00,22.13,22.13,22.1,22.13,179946.0,18.9107,18.9107,18.8851,18.9107,179946.0
2021-01-12 12:40:00,22.13,22.15,22.11,22.13,51012.0,18.9107,18.9278,18.8936,18.9107,51012.0
2021-01-12 12:50:00,22.14,22.14,22.12,22.12,44049.0,18.9193,18.9193,18.9022,18.9022,44049.0
2021-01-12 13:00:00,22.12,22.13,22.11,22.12,76713.0,18.9022,18.9107,18.8936,18.9022,76713.0
2021-01-12 13:10:00,22.12,22.14,22.12,22.12,35814.0,18.9022,18.9193,18.9022,18.9022,35814.0
2021-01-12 13:20:00,22.13,22.14,22.11,22.14,71343.0,18.9107,18.9193,18.8936,18.9193,71343.0
2021-01-12 13:30:00,22.14,22.18,22.14,22.17,95322.0,18.9193,18.9535,18.9193,18.9449,95322.0
2021-01-12 13:40:00,22.17,22.17,22.16,22.16,54876.0,18.9449,18.9449,18.9364,18.9364,54876.0
2021-01-12 13:50:00,22.16,22.17,22.15,22.17,86727.0,18.9364,18.9449,18.9278,18.9449,86727.0
2021-01-12 14:00:00,22.17,22.19,22.16,22.17,87063.0,18.9449,18.962,18.9364,18.9449,87063.0
2021-01-12 14:10:00,22.17,22.2,22.17,22.18,60015.0,18.9449,18.9706,18.9449,18.9535,60015.0
2021-01-12 14:20:00,22.18,22.2,22.17,22.18,90318.0,18.9535,18.9706,18.9449,18.9535,90318.0
2021-01-12 14:30:00,22.19,22.2,22.18,22.18,100731.0,18.962,18.9706,18.9535,18.9535,100731.0
2021-01-12 14:40:00,22.18,22.19,22.15,22.18,157161.0,18.9535,18.962,18.9278,18.9535,157161.0
2021-01-12 14:50:00,22.18,22.19,22.16,22.19,84306.0,18.9535,18.962,18.9364,18.962,84306.0
2021-01-12 15:00:00,22.19,22.21,22.19,22.2,111870.0,18.962,18.9791,18.962,18.9706,111870.0
2021-01-12 15:10:00,22.2,22.21,22.18,22.2,80844.0,18.9706,18.9791,18.9535,18.9706,80844.0
2021-01-12 15:20:00,22.2,22.21,22.18,22.18,124695.0,18.9706,18.9791,18.9535,18.9535,124695.0
2021-01-12 15:30:00,22.18,22.19,22.17,22.18,158085.0,18.9535,18.962,18.9449,18.9535,158085.0
2021-01-12 15:40:00,22.18,22.2,22.18,22.2,138765.0,18.9535,18.9706,18.9535,18.9706,138765.0
2021-01-12 15:50:00,22.21,22.22,22.19,22.21,155343.0,18.9791,18.9876,18.962,18.9791,155343.0
2021-01-13 09:30:00,22.18,22.19,22.12,22.14,286992.0,18.9535,18.962,18.9022,18.9193,286992.0
2021-01-13 09:40:00,22.15,22.16,22.13,22.13,111144.0,18.9278,18.9364,18.9107,18.9107,111144.0
2021-01-13 09:50:00,22.13,22.13,22.08,22.1,121320.0,18.9107,18.9107,18.868,18.8851,121320.0
2021-01-13 10:00:00,22.1,22.11,22.04,22.11,200196.0,18.8851,18.8936,18.8338,18.8936,200196.0
2021-01-13 10:10:00,22.12,22.14,22.09,22.14,67359.0,18.9022,18.9193,18.8766,18.9193,67359.0
2021-01-13 10:20:00,22.13,22.14,22.13,22.14,45684.0,18.9107,18.9193,18.9107,18.9193,45684.0
2021-01-13 10:30:00,22.13,22.13,22.1,22.1,74010.0,18.9107,18.9107,18.8851,18.8851,74010.0
2021-01-13 10:40:00,22.11,22.11,22.09,22.09,41640.0,18.8936,18.8936,18.8766,18.8766,41640.0
2021-01-13 10:50:00,22.09,22.12,22.09,22.11,44484.0,18.8766,18.9022,18.8766,18.8936,44484.0
2021-01-13 11:00:00,22.11,22.12,22.07,22.08,88926.0,18.8936,18.9022,18.8595,18.868,88926.0
2021-01-13 11:10:00,22.08,22.09,22.07,22.09,62487.0,18.868,18.8766,18.8595,18.8766,62487.0
2021-01-13 11:20:00,22.09,22.11,22.09,22.09,65043.0,18.8766,18.8936,18.8766,18.8766,65043.0
2021-01-13 11:30:00,22.09,22.1,22.08,22.1,96387.0,18.8766,18.8851,18.868,18.8851,96387.0
2021-01-13 11:40:00,22.1,22.1,22.08,22.09,51318.0,18.8851,18.8851,18.868,18.8766,51318.0
2021-01-13 11:50:00,22.09,22.1,22.08,22.08,176679.0,18.8766,18.8851,18.868,18.868,176679.0
2021-01-13 12:00:00,22.08,22.09,22.07,22.07,139119.0,18.868,18.8766,18.8595,18.8595,139119.0
2021-01-13 12:10:00,22.07,22.08,22.06,22.06,137376.0,18.8595,18.868,18.8509,18.8509,137376.0
2021-01-13 12:20:00,22.06,22.09,22.05,22.09,66243.0,18.8509,18.8766,18.8424,18.8766,66243.0
2021-01-13 12:30:00,22.09,22.1,22.09,22.1,115422.0,18.8766,18.8851,18.8766,18.8851,115422.0
2021-01-13 12:40:00,22.1,22.13,22.1,22.12,71418.0,18.8851,18.9107,18.8851,18.9022,71418.0
2021-01-13 12:50:00,22.13,22.15,22.12,22.13,181443.0,18.9107,18.9278,18.9022,18.9107,181443.0
2021-01-13 13:00:00,22.13,22.13,22.11,22.11,48315.0,18.9107,18.9107,18.8936,18.8936,48315.0
2021-01-13 13:10:00,22.11,22.13,22.11,22.13,156972.0,18.8936,18.9107,18.8936,18.9107,156972.0
2021-01-13 13:20:00,22.13,22.14,22.12,22.13,63060.0,18.9107,18.9193,18.9022,18.9107,63060.0
2021-01-13 13:30:00,22.13,22.15,22.13,22.15,42207.0,18.9107,18.9278,18.9107,18.9278,42207.0
2021-01-13 13:40:00,22.15,22.15,22.14,22.15,57060.0,18.9278,18.9278,18.9193,18.9278,57060.0
2021-01-13 13:50:00,22.15,22.16,22.14,22.16,54639.0,18.9278,18.9364,18.9193,18.9364,54639.0
2021-01-13 14:00:00,22.16,22.19,22.14,22.19,102807.0,18.9364,18.962,18.9193,18.962,102807.0
2021-01-13 14:10:00,22.18,22.2,22.18,22.2,35439.0,18.9535,18.9706,18.9535,18.9706,35439.0
2021-01-13 14:20:00,22.2,22.2,22.18,22.19,364488.0,18.9706,18.9706,18.9535,18.962,364488.0
2021-01-13 14:30:00,22.19,22.19,22.18,22.18,59088.0,18.962,18.962,18.9535,18.9535,59088.0
2021-01-13 14:40:00,22.18,22.18,22.15,22.16,80235.0,18.9535,18.9535,18.9278,18.9364,80235.0
2021-01-13 14:50:00,22.17,22.17,22.14,22.15,53877.0,18.9449,18.9449,18.9193,18.9278,53877.0
2021-01-13 15:00:00,22.15,22.16,22.12,22.13,79398.0,18.9278,18.9364,18.9022,18.9107,79398.0
2021-01-13 15:10:00,22.13,22.15,22.13,22.13,58401.0,18.9107,18.9278,18.9107,18.9107,58401.0
2021-01-13 15:20:00,22.13,22.14,22.11,22.11,74028.0,18.9107,18.9193,18.8936,18.8936,74028.0
2021-01-13 15:30:00,22.11,22.12,22.1,22.12,144996.0,18.8936,18.9022,18.8851,18.9022,144996.0
2021-01-13 15:40:00,22.12,22.15,22.12,22.15,126708.0,18.9022,18.9278,18.9022,18.9278,126708.0
2021-01-13 15:50:00,22.15,22.15,22.12,22.12,255570.0,18.9278,18.9278,18.9022,18.9022,255570.0
2021-01-14 09:30:00,22.16,22.16,22.1,22.14,182715.0,18.9364,18.9364,18.8851,18.9193,182715.0
2021-01-14 09:40:00,22.14,22.18,22.13,22.17,109875.0,18.9193,18.9535,18.9107,18.9449,109875.0
2021-01-14 09:50:00,22.17,22.2,22.17,22.2,171069.0,18.9449,18.9706,18.9449,18.9706,171069.0
2021-01-14 10:00:00,22.2,22.22,22.18,22.2,155637.0,18.9706,18.9876,18.9535,18.9706,155637.0
2021-01-14 10:10:00,22.2,22.23,22.19,22.23,339324.0,18.9706,18.9962,18.962,18.9962,339324.0
2021-01-14 10:20:00,22.23,22.24,22.22,22.23,62637.0,18.9962,19.0047,18.9876,18.9962,62637.0
2021-01-14 10:30:00,22.22,22.25,22.2,22.21,69444.0,18.9876,19.0133,18.9706,18.9791,69444.0
2021-01-14 10:40:00,22.21,22.23,22.2,22.2,84984.0,18.9791,18.9962,18.9706,18.9706,84984.0
2021-01-14 10:50:00,22.2,22.21,22.18,22.2,57645.0,18.9706,18.9791,18.9535,18.9706,57645.0
2021-01-14 11:00:00,22.22,22.23,22.21,22.21,50577.0,18.9876,18.9962,18.9791,18.9791,50577.0
2021-01-14 11:10:00,22.22,22.24,22.21,22.24,78120.0,18.9876,19.0047,18.9791,19.0047,78120.0
2021-01-14 11:20:00,22.24,22.25,22.23,22.24,63264.0,19.0047,19.0133,18.9962,19.0047,63264.0
2021-01-14 11:30:00,22.24,22.26,22.24,22.24,132225.0,19.0047,19.0218,19.0047,19.0047,132225.0
2021-01-14 11:40:00,22.24,22.25,22.24,22.25,202065.0,19.0047,19.0133,19.0047,19.0133,202065.0
2021-01-14 11:50:00,22.25,22.26,22.24,22.26,99420.0,19.0133,19.0218,19.0047,19.0218,99420.0
2021-01-14 12:00:00,22.26,22.29,22.25,22.29,48009.0,19.0218,19.0475,19.0133,19.0475,48009.0
2021-01-14 12:10:00,22.28,22.31,22.28,22.3,43488.0,19.0389,19.0645,19.0389,19.056,43488.0
2021-01-14 12:20:00,22.3,22.31,22.29,22.3,86169.0,19.056,19.0645,19.0475,19.056,86169.0
2021-01-14 12:30:00,22.29,22.31,22.29,22.3,94908.0,19.0475,19.0645,19.0475,19.056,94908.0
2021-01-14 12:40:00,22.3,22.31,22.28,22.29,89916.0,19.056,19.0645,19.0389,19.0475,89916.0
2021-01-14 12:50:00,22.29,22.32,22.29,22.31,53208.0,19.0475,19.0731,19.0475,19.0645,53208.0
2021-01-14 13:00:00,22.31,22.32,22.3,22.32,87795.0,19.0645,19.0731,19.056,19.0731,87795.0
2021-01-14 13:10:00,22.32,22.32,22.3,22.3,64932.0,19.0731,19.0731,19.056,19.056,64932.0
2021-01-14 13:20:00,22.3,22.32,22.29,22.31,57345.0,19.056,19.0731,19.0475,19.0645,57345.0
2021-01-14 13:30:00,22.32,22.35,22.32,22.34,38565.0,19.0731,19.0987,19.0731,19.0902,38565.0
2021-01-14 13:40:00,22.35,22.35,22.34,22.34,30663.0,19.0987,19.0987,19.0902,19.0902,30663.0
2021-01-14 13:50:00,22.34,22.34,22.33,22.33,86046.0,19.0902,19.0902,19.0816,19.0816,86046.0
2021-01-14 14:00:00,22.33,22.34,22.33,22.33,50778.0,19.0816,19.0902,19.0816,19.0816,50778.0
2021-01-14 14:10:00,22.33,22.35,22.32,22.33,40359.0,19.0816,19.0987,19.0731,19.0816,40359.0
2021-01-14 14:20:00,22.33,22.33,22.31,22.32,209316.0,19.0816,19.0816,19.0645,19.0731,209316.0
2021-01-14 14:30:00,22.32,22.33,22.32,22.33,100380.0,19.0731,19.0816,19.0731,19.0816,100380.0
2021-01-14 14:40:00,22.32,22.33,22.3,22.3,71883.0,19.0731,19.0816,19.056,19.056,71883.0
2021-01-14 14:50:00,22.3,22.31,22.29,22.3,103638.0,19.056,19.0645,19.0475,19.056,103638.0
2021-01-14 15:00:00,22.3,22.31,22.29,22.29,115632.0,19.056,19.0645,19.0475,19.0475,115632.0
2021-01-14 15:10:00,22.29,22.29,22.24,22.25,122526.0,19.0475,19.0475,19.0047,19.0133,122526.0
2021-01-14 15:20:00,22.24,22.29,22.24,22.27,126174.0,19.0047,19.0475,19.0047,19.0304,126174.0
2021-01-14 15:30:00,22.26,22.3,22.26,22.28,152064.0,19.0218,19.056,19.0218,19.0389,152064.0
2021-01-14 15:40:00,22.28,22.28,22.26,22.26,132102.0,19.0389,19.0389,19.0218,19.0218,132102.0
2021-01-14 15:50:00,22.26,22.26,22.21,22.23,376965.0,19.0218,19.0218,18.9791,18.9962,376965.0
2021-01-15 09:30:00,22.08,22.08,21.95,21.97,302574.0,18.868,18.868,18.7569,18.774,302574.0
2021-01-15 09:40:00,21.97,22.03,21.94,22.03,140247.0,18.774,18.8253,18.7484,18.8253,140247.0
2021-01-15 09:50:00,22.02,22.04,21.97,22.01,134025.0,18.8167,18.8338,18.774,18.8082,134025.0
2021-01-15 10:00:00,22.01,22.01,21.87,21.87,207213.0,18.8082,18.8082,18.6886,18.6886,207213.0
2021-01-15 10:10:00,21.87,21.92,21.85,21.86,136767.0,18.6886,18.7313,18.6715,18.68,136767.0
2021-01-15 10:20:00,21.86,21.86,21.78,21.83,200676.0,18.68,18.68,18.6116,18.6544,200676.0
2021-01-15 10:30:00,21.83,21.88,21.81,21.88,111891.0,18.6544,18.6971,18.6373,18.6971,111891.0
2021-01-15 10:40:00,21.88,21.91,21.87,21.9,297576.0,18.6971,18.7227,18.6886,18.7142,297576.0
2021-01-15 10:50:00,21.9,21.92,21.89,21.91,128919.0,18.7142,18.7313,18.7056,18.7227,128919.0
2021-01-15 11:00:00,21.91,21.91,21.86,21.87,90744.0,18.7227,18.7227,18.68,18.6886,90744.0
2021-01-15 11:10:00,21.87,21.9,21.85,21.9,128820.0,18.6886,18.7142,18.6715,18.7142,128820.0
2021-01-15 11:20:00,21.9,21.96,21.9,21.95,138843.0,18.7142,18.7655,18.7142,18.7569,138843.0
2021-01-15 11:30:00,21.95,21.97,21.94,21.97,115332.0,18.7569,18.774,18.7484,18.774,115332.0
2021-01-15 11:40:00,21.97,21.99,21.95,21.95,75156.0,18.774,18.7911,18.7569,18.7569,75156.0
2021-01-15 11:50:00,21.95,21.95,21.92,21.94,89826.0,18.7569,18.7569,18.7313,18.7484,89826.0
2021-01-15 12:00:00,21.93,21.94,21.92,21.92,169194.0,18.7398,18.7484,18.7313,18.7313,169194.0
2021-01-15 12:10:00,21.92,21.95,21.91,21.95,56031.0,18.7313,18.7569,18.7227,18.7569,56031.0
2021-01-15 12:20:00,21.94,21.95,21.93,21.95,40125.0,18.7484,18.7569,18.7398,18.7569,40125.0
2021-01-15 12:30:00,21.95,21.98,21.94,21.98,57267.0,18.7569,18.7826,18.7484,18.7826,57267.0
2021-01-15 12:40:00,21.98,22.0,21.97,21.99,30066.0,18.7826,18.7996,18.774,18.7911,30066.0
2021-01-15 12:50:00,21.98,22.01,21.97,22.01,60612.0,18.7826,18.8082,18.774,18.8082,60612.0
2021-01-15 13:00:00,22.01,22.01,21.98,21.98,53127.0,18.8082,18.8082,18.7826,18.7826,53127.0
2021-01-15 13:10:00,21.99,22.02,21.98,22.01,69327.0,18.7911,18.8167,18.7826,18.8082,69327.0
2021-01-15 13:20:00,22.01,22.02,22.01,22.01,198309.0,18.8082,18.8167,18.8082,18.8082,198309.0
2021-01-15 13:30:00,22.01,22.02,22.0,22.01,40287.0,18.8082,18.8167,18.7996,18.8082,40287.0
2021-01-15 13:40:00,22.01,22.01,21.99,21.99,85746.0,18.8082,18.8082,18.7911,18.7911,85746.0
2021-01-15 13:50:00,21.99,21.99,21.96,21.98,60405.0,18.7911,18.7911,18.7655,18.7826,60405.0
2021-01-15 14:00:00,21.99,22.0,21.98,21.98,127467.0,18.7911,18.7996,18.7826,18.7826,127467.0
2021-01-15 14:10:00,21.98,21.98,21.96,21.97,69834.0,18.7826,18.7826,18.7655,18.774,69834.0
2021-01-15 14:20:00,21.97,21.99,21.96,21.99,57936.0,18.774,18.7911,18.7655,18.7911,57936.0
2021-01-15 14:30:00,21.99,22.02,21.99,22.01,101862.0,18.7911,18.8167,18.7911,18.8082,101862.0
2021-01-15 14:40:00,22.01,22.03,22.0,22.03,63423.0,18.8082,18.8253,18.7996,18.8253,63423.0
2021-01-15 14:50:00,22.03,22.03,22.0,22.01,97581.0,18.8253,18.8253,18.7996,18.8082,97581.0
2021-01-15 15:00:00,22.01,22.02,21.99,21.99,107685.0,18.8082,18.8167,18.7911,18.7911,107685.0
2021-01-15 15:10:00,21.99,22.05,21.99,22.03,102927.0,18.7911,18.8424,18.7911,18.8253,102927.0
2021-01-15 15:20:00,22.02,22.03,22.0,22.01,113625.0,18.8167,18.8253,18.7996,18.8082,113625.0
2021-01-15 15:30:00,22.01,22.01,21.97,21.97,111942.0,18.8082,18.8082,18.774,18.774,111942.0
2021-01-15 15:40:00,21.98,22.0,21.94,21.95,219666.0,18.7826,18.7996,18.7484,18.7569,219666.0
2021-01-15 15:50:00,21.95,21.96,21.94,21.95,279147.0,18.7569,18.7655,18.7484,18.7569,279147.0
2021-01-19 09:30:00,22.09,22.11,22.05,22.1,427884.0,18.8766,18.8936,18.8424,18.8851,427884.0
2021-01-19 09:40:00,22.1,22.13,22.07,22.1,147300.0,18.8851,18.9107,18.8595,18.8851,147300.0
2021-01-19 09:50:00,22.11,22.13,22.09,22.12,114714.0,18.8936,18.9107,18.8766,18.9022,114714.0
2021-01-19 10:00:00,22.12,22.13,22.06,22.07,138318.0,18.9022,18.9107,18.8509,18.8595,138318.0
2021-01-19 10:10:00,22.06,22.07,22.03,22.05,114420.0,18.8509,18.8595,18.8253,18.8424,114420.0
2021-01-19 10:20:00,22.05,22.07,22.03,22.07,57105.0,18.8424,18.8595,18.8253,18.8595,57105.0
2021-01-19 10:30:00,22.07,22.11,22.07,22.1,290223.0,18.8595,18.8936,18.8595,18.8851,290223.0
2021-01-19 10:40:00,22.09,22.15,22.09,22.15,90312.0,18.8766,18.9278,18.8766,18.9278,90312.0
2021-01-19 10:50:00,22.15,22.16,22.13,22.13,97761.0,18.9278,18.9364,18.9107,18.9107,97761.0
2021-01-19 11:00:00,22.12,22.15,22.09,22.11,76566.0,18.9022,18.9278,18.8766,18.8936,76566.0
2021-01-19 11:10:00,22.11,22.12,22.08,22.1,88326.0,18.8936,18.9022,18.868,18.8851,88326.0
2021-01-19 11:20:00,22.11,22.12,22.1,22.12,129441.0,18.8936,18.9022,18.8851,18.9022,129441.0
2021-01-19 11:30:00,22.12,22.12,22.07,22.1,69147.0,18.9022,18.9022,18.8595,18.8851,69147.0
2021-01-19 11:40:00,22.09,22.12,22.08,22.11,112251.0,18.8766,18.9022,18.868,18.8936,112251.0
2021-01-19 11:50:00,22.11,22.13,22.09,22.09,152712.0,18.8936,18.9107,18.8766,18.8766,152712.0
2021-01-19 12:00:00,22.1,22.12,22.09,22.11,450312.0,18.8851,18.9022,18.8766,18.8936,450312.0
2021-01-19 12:10:00,22.11,22.11,22.09,22.1,93513.0,18.8936,18.8936,18.8766,18.8851,93513.0
2021-01-19 12:20:00,22.1,22.11,22.09,22.1,228738.0,18.8851,18.8936,18.8766,18.8851,228738.0
2021-01-19 12:30:00,22.1,22.1,22.09,22.09,44856.0,18.8851,18.8851,18.8766,18.8766,44856.0
2021-01-19 12:40:00,22.1,22.14,22.09,22.12,138144.0,18.8851,18.9193,18.8766,18.9022,138144.0
2021-01-19 12:50:00,22.12,22.14,22.12,22.14,65154.0,18.9022,18.9193,18.9022,18.9193,65154.0
2021-01-19 13:00:00,22.14,22.16,22.13,22.15,142536.0,18.9193,18.9364,18.9107,18.9278,142536.0
2021-01-19 13:10:00,22.15,22.16,22.13,22.13,54669.0,18.9278,18.9364,18.9107,18.9107,54669.0
2021-01-19 13:20:00,22.13,22.14,22.12,22.13,124560.0,18.9107,18.9193,18.9022,18.9107,124560.0
2021-01-19 13:30:00,22.13,22.15,22.12,22.14,38706.0,18.9107,18.9278,18.9022,18.9193,38706.0
2021-01-19 13:40:00,22.14,22.14,22.12,22.13,192114.0,18.9193,18.9193,18.9022,18.9107,192114.0
2021-01-19 13:50:00,22.14,22.14,22.13,22.13,39027.0,18.9193,18.9193,18.9107,18.9107,39027.0
2021-01-19 14:00:00,22.12,22.13,22.11,22.12,74700.0,18.9022,18.9107,18.8936,18.9022,74700.0
2021-01-19 14:10:00,22.12,22.14,22.12,22.13,86784.0,18.9022,18.9193,18.9022,18.9107,86784.0
2021-01-19 14:20:00,22.14,22.14,22.12,22.12,80787.0,18.9193,18.9193,18.9022,18.9022,80787.0
2021-01-19 14:30:00,22.13,22.13,22.11,22.12,86919.0,18.9107,18.9107,18.8936,18.9022,86919.0
2021-01-19 14:40:00,22.12,22.13,22.1,22.12,234861.0,18.9022,18.9107,18.8851,18.9022,234861.0
2021-01-19 14:50:00,22.11,22.12,22.1,22.11,69381.0,18.8936,18.9022,18.8851,18.8936,69381.0
2021-01-19 15:00:00,22.11,22.13,22.1,22.12,93390.0,18.8936,18.9107,18.8851,18.9022,93390.0
2021-01-19 15:10:00,22.12,22.13,22.11,22.12,82647.0,18.9022,18.9107,18.8936,18.9022,82647.0
2021-01-19 15:20:00,22.12,22.13,22.12,22.13,106782.0,18.9022,18.9107,18.9022,18.9107,106782.0
2021-01-19 15:30:00,22.12,22.13,22.11,22.11,101430.0,18.9022,18.9107,18.8936,18.8936,101430.0
2021-01-19 15:40:00,22.11,22.13,22.11,22.12,128634.0,18.8936,18.9107,18.8936,18.9022,128634.0
2021-01-19 15:50:00,22.11,22.13,22.1,22.1,211785.0,18.8936,18.9107,18.8851,18.8851,211785.0
2021-01-20 09:30:00,22.16,22.16,22.04,22.04,409248.0,18.9364,18.9364,18.8338,18.8338,409248.0
2021-01-20 09:40:00,22.04,22.08,22.02,22.07,140433.0,18.8338,18.868,18.8167,18.8595,140433.0
2021-01-20 09:50:00,22.07,22.09,22.05,22.09,70386.0,18.8595,18.8766,18.8424,18.8766,70386.0
2021-01-20 10:00:00,22.09,22.15,22.09,22.13,80730.0,18.8766,18.9278,18.8766,18.9107,80730.0
2021-01-20 10:10:00,22.13,22.16,22.11,22.14,95751.0,18.9107,18.9364,18.8936,18.9193,95751.0
2021-01-20 10:20:00,22.14,22.16,22.1,22.11,141288.0,18.9193,18.9364,18.8851,18.8936,141288.0
2021-01-20 10:30:00,22.11,22.15,22.11,22.15,63207.0,18.8936,18.9278,18.8936,18.9278,63207.0
2021-01-20 10:40:00,22.16,22.16,22.13,22.14,97707.0,18.9364,18.9364,18.9107,18.9193,97707.0
2021-01-20 10:50:00,22.15,22.15,22.1,22.12,68856.0,18.9278,18.9278,18.8851,18.9022,68856.0
2021-01-20 11:00:00,22.12,22.12,22.05,22.05,55641.0,18.9022,18.9022,18.8424,18.8424,55641.0
2021-01-20 11:10:00,22.05,22.08,22.05,22.08,58455.0,18.8424,18.868,18.8424,18.868,58455.0
2021-01-20 11:20:00,22.08,22.08,22.05,22.06,51060.0,18.868,18.868,18.8424,18.8509,51060.0
2021-01-20 11:30:00,22.06,22.08,22.05,22.08,54033.0,18.8509,18.868,18.8424,18.868,54033.0
2021-01-20 11:40:00,22.08,22.09,22.07,22.08,427464.0,18.868,18.8766,18.8595,18.868,427464.0
2021-01-20 11:50:00,22.08,22.08,22.05,22.06,107655.0,18.868,18.868,18.8424,18.8509,107655.0
2021-01-20 12:00:00,22.06,22.09,22.06,22.09,177267.0,18.8509,18.8766,18.8509,18.8766,177267.0
2021-01-20 12:10:00,22.09,22.09,22.08,22.09,57300.0,18.8766,18.8766,18.868,18.8766,57300.0
2021-01-20 12:20:00,22.09,22.09,22.07,22.09,77967.0,18.8766,18.8766,18.8595,18.8766,77967.0
2021-01-20 12:30:00,22.09,22.09,22.07,22.07,59181.0,18.8766,18.8766,18.8595,18.8595,59181.0
2021-01-20 12:40:00,22.07,22.09,22.07,22.09,72324.0,18.8595,18.8766,18.8595,18.8766,72324.0
2021-01-20 12:50:00,22.09,22.11,22.08,22.1,76089.0,18.8766,18.8936,18.868,18.8851,76089.0
2021-01-20 13:00:00,22.11,22.12,22.1,22.12,94815.0,18.8936,18.9022,18.8851,18.9022,94815.0
2021-01-20 13:10:00,22.12,22.12,22.11,22.12,45153.0,18.9022,18.9022,18.8936,18.9022,45153.0
2021-01-20 13:20:00,22.12,22.13,22.1,22.11,68052.0,18.9022,18.9107,18.8851,18.8936,68052.0
2021-01-20 13:30:00,22.12,22.13,22.12,22.13,53019.0,18.9022,18.9107,18.9022,18.9107,53019.0
2021-01-20 13:40:00,22.12,22.13,22.11,22.11,61143.0,18.9022,18.9107,18.8936,18.8936,61143.0
2021-01-20 13:50:00,22.12,22.13,22.12,22.12,135507.0,18.9022,18.9107,18.9022,18.9022,135507.0
2021-01-20 14:00:00,22.12,22.12,22.11,22.11,78450.0,18.9022,18.9022,18.8936,18.8936,78450.0
2021-01-20 14:10:00,22.11,22.11,22.08,22.09,82479.0,18.8936,18.8936,18.868,18.8766,82479.0
2021-01-20 14:20:00,22.09,22.1,22.08,22.1,95607.0,18.8766,18.8851,18.868,18.8851,95607.0
2021-01-20 14:30:00,22.1,22.12,22.09,22.12,46686.0,18.8851,18.9022,18.8766,18.9022,46686.0
2021-01-20 14:40:00,22.11,22.13,22.11,22.12,194274.0,18.8936,18.9107,18.8936,18.9022,194274.0
2021-01-20 14:50:00,22.12,22.13,22.11,22.11,92226.0,18.9022,18.9107,18.8936,18.8936,92226.0
2021-01-20 15:00:00,22.11,22.12,22.11,22.12,71667.0,18.8936,18.9022,18.8936,18.9022,71667.0
2021-01-20 15:10:00,22.12,22.12,22.09,22.11,59058.0,18.9022,18.9022,18.8766,18.8936,59058.0
2021-01-20 15:20:00,22.12,22.13,22.11,22.13,131373.0,18.9022,18.9107,18.8936,18.9107,131373.0
2021-01-20 15:30:00,22.13,22.14,22.12,22.14,128223.0,18.9107,18.9193,18.9022,18.9193,128223.0
2021-01-20 15:40:00,22.14,22.16,22.14,22.15,156246.0,18.9193,18.9364,18.9193,18.9278,156246.0
2021-01-20 15:50:00,22.14,22.16,22.13,22.13,210660.0,18.9193,18.9364,18.9107,18.9107,210660.0
2021-01-21 09:30:00,22.16,22.16,22.1,22.1,150126.0,18.9364,18.9364,18.8851,18.8851,150126.0
2021-01-21 09:40:00,22.1,22.12,22.08,22.09,92883.0,18.8851,18.9022,18.868,18.8766,92883.0
2021-01-21 09:50:00,22.1,22.1,22.07,22.09,124896.0,18.8851,18.8851,18.8595,18.8766,124896.0
2021-01-21 10:00:00,22.09,22.1,22.06,22.07,84888.0,18.8766,18.8851,18.8509,18.8595,84888.0
2021-01-21 10:10:00,22.06,22.1,22.06,22.09,163134.0,18.8509,18.8851,18.8509,18.8766,163134.0
2021-01-21 10:20:00,22.09,22.13,22.08,22.13,63396.0,18.8766,18.9107,18.868,18.9107,63396.0
2021-01-21 10:30:00,22.14,22.14,22.11,22.12,72855.0,18.9193,18.9193,18.8936,18.9022,72855.0
2021-01-21 10:40:00,22.12,22.12,22.11,22.11,60681.0,18.9022,18.9022,18.8936,18.8936,60681.0
2021-01-21 10:50:00,22.11,22.11,22.09,22.1,64242.0,18.8936,18.8936,18.8766,18.8851,64242.0
2021-01-21 11:00:00,22.1,22.1,22.06,22.07,67119.0,18.8851,18.8851,18.8509,18.8595,67119.0
2021-01-21 11:10:00,22.08,22.09,22.07,22.09,57063.0,18.868,18.8766,18.8595,18.8766,57063.0
2021-01-21 11:20:00,22.09,22.11,22.09,22.1,40215.0,18.8766,18.8936,18.8766,18.8851,40215.0
2021-01-21 11:30:00,22.1,22.1,22.05,22.07,171813.0,18.8851,18.8851,18.8424,18.8595,171813.0
2021-01-21 11:40:00,22.06,22.08,22.06,22.08,77934.0,18.8509,18.868,18.8509,18.868,77934.0
2021-01-21 11:50:00,22.08,22.08,22.07,22.08,53997.0,18.868,18.868,18.8595,18.868,53997.0
2021-01-21 12:00:00,22.08,22.08,22.07,22.08,139692.0,18.868,18.868,18.8595,18.868,139692.0
2021-01-21 12:10:00,22.07,22.08,22.05,22.05,110307.0,18.8595,18.868,18.8424,18.8424,110307.0
2021-01-21 12:20:00,22.05,22.06,22.05,22.06,61965.0,18.8424,18.8509,18.8424,18.8509,61965.0
2021-01-21 12:30:00,22.06,22.06,22.03,22.03,112377.0,18.8509,18.8509,18.8253,18.8253,112377.0
2021-01-21 12:40:00,22.03,22.05,22.03,22.04,80370.0,18.8253,18.8424,18.8253,18.8338,80370.0
2021-01-21 12:50:00,22.03,22.05,22.02,22.04,83568.0,18.8253,18.8424,18.8167,18.8338,83568.0
2021-01-21 13:00:00,22.05,22.05,22.03,22.04,39747.0,18.8424,18.8424,18.8253,18.8338,39747.0
2021-01-21 13:10:00,22.05,22.06,22.05,22.06,51267.0,18.8424,18.8509,18.8424,18.8509,51267.0
2021-01-21 13:20:00,22.06,22.06,22.05,22.05,215139.0,18.8509,18.8509,18.8424,18.8424,215139.0
2021-01-21 13:30:00,22.05,22.07,22.05,22.06,232779.0,18.8424,18.8595,18.8424,18.8509,232779.0
2021-01-21 13:40:00,22.06,22.07,22.06,22.06,78606.0,18.8509,18.8595,18.8509,18.8509,78606.0
2021-01-21 13:50:00,22.07,22.09,22.07,22.08,52158.0,18.8595,18.8766,18.8595,18.868,52158.0
2021-01-21 14:00:00,22.08,22.09,22.07,22.09,58788.0,18.868,18.8766,18.8595,18.8766,58788.0
2021-01-21 14:10:00,22.09,22.11,22.09,22.1,64707.0,18.8766,18.8936,18.8766,18.8851,64707.0
2021-01-21 14:20:00,22.11,22.11,22.1,22.1,101706.0,18.8936,18.8936,18.8851,18.8851,101706.0
2021-01-21 14:30:00,22.11,22.13,22.1,22.13,147402.0,18.8936,18.9107,18.8851,18.9107,147402.0
2021-01-21 14:40:00,22.13,22.13,22.11,22.11,103860.0,18.9107,18.9107,18.8936,18.8936,103860.0
2021-01-21 14:50:00,22.11,22.12,22.11,22.12,80628.0,18.8936,18.9022,18.8936,18.9022,80628.0
2021-01-21 15:00:00,22.12,22.13,22.11,22.13,92553.0,18.9022,18.9107,18.8936,18.9107,92553.0
2021-01-21 15:10:00,22.13,22.13,22.1,22.11,201915.0,18.9107,18.9107,18.8851,18.8936,201915.0
2021-01-21 15:20:00,22.11,22.12,22.1,22.1,79965.0,18.8936,18.9022,18.8851,18.8851,79965.0
2021-01-21 15:30:00,22.1,22.11,22.09,22.09,358794.0,18.8851,18.8936,18.8766,18.8766,358794.0
2021-01-21 15:40:00,22.09,22.12,22.09,22.11,151092.0,18.8766,18.9022,18.8766,18.8936,151092.0
2021-01-21 15:50:00,22.11,22.11,22.07,22.07,212454.0,18.8936,18.8936,18.8595,18.8595,212454.0
2021-01-22 09:30:00,21.88,21.89,21.8,21.81,677355.0,18.6971,18.7056,18.6287,18.6373,677355.0
2021-01-22 09:40:00,21.8,21.81,21.77,21.8,207306.0,18.6287,18.6373,18.6031,18.6287,207306.0
2021-01-22 09:50:00,21.8,21.82,21.78,21.79,148125.0,18.6287,18.6458,18.6116,18.6202,148125.0
2021-01-22 10:00:00,21.79,21.82,21.79,21.81,102555.0,18.6202,18.6458,18.6202,18.6373,102555.0
2021-01-22 10:10:00,21.81,21.81,21.79,21.79,75456.0,18.6373,18.6373,18.6202,18.6202,75456.0
2021-01-22 10:20:00,21.79,21.79,21.73,21.74,141438.0,18.6202,18.6202,18.5689,18.5775,141438.0
2021-01-22 10:30:00,21.73,21.75,21.71,21.72,187827.0,18.5689,18.586,18.5518,18.5604,187827.0
2021-01-22 10:40:00,21.74,21.77,21.73,21.77,57618.0,18.5775,18.6031,18.5689,18.6031,57618.0
2021-01-22 10:50:00,21.76,21.8,21.76,21.8,377568.0,18.5946,18.6287,18.5946,18.6287,377568.0
2021-01-22 11:00:00,21.8,21.83,21.79,21.81,81495.0,18.6287,18.6544,18.6202,18.6373,81495.0
2021-01-22 11:10:00,21.81,21.81,21.79,21.79,59940.0,18.6373,18.6373,18.6202,18.6202,59940.0
2021-01-22 11:20:00,21.79,21.82,21.79,21.81,39816.0,18.6202,18.6458,18.6202,18.6373,39816.0
2021-01-22 11:30:00,21.81,21.87,21.81,21.86,254748.0,18.6373,18.6886,18.6373,18.68,254748.0
2021-01-22 11:40:00,21.86,21.87,21.85,21.87,83814.0,18.68,18.6886,18.6715,18.6886,83814.0
2021-01-22 11:50:00,21.87,21.89,21.86,21.89,241749.0,18.6886,18.7056,18.68,18.7056,241749.0
2021-01-22 12:00:00,21.89,21.9,21.85,21.86,47727.0,18.7056,18.7142,18.6715,18.68,47727.0
2021-01-22 12:10:00,21.86,21.87,21.85,21.86,54108.0,18.68,18.6886,18.6715,18.68,54108.0
2021-01-22 12:20:00,21.86,21.89,21.86,21.89,65097.0,18.68,18.7056,18.68,18.7056,65097.0
2021-01-22 12:30:00,21.88,21.89,21.88,21.89,104079.0,18.6971,18.7056,18.6971,18.7056,104079.0
2021-01-22 12:40:00,21.88,21.9,21.88,21.9,57654.0,18.6971,18.7142,18.6971,18.7142,57654.0
2021-01-22 12:50:00,21.89,21.91,21.89,21.91,84465.0,18.7056,18.7227,18.7056,18.7227,84465.0
2021-01-22 13:00:00,21.9,21.91,21.88,21.89,37452.0,18.7142,18.7227,18.6971,18.7056,37452.0
2021-01-22 13:10:00,21.88,21.9,21.87,21.9,48939.0,18.6971,18.7142,18.6886,18.7142,48939.0
2021-01-22 13:20:00,21.9,21.91,21.9,21.9,37029.0,18.7142,18.7227,18.7142,18.7142,37029.0
2021-01-22 13:30:00,21.9,21.91,21.9,21.91,34716.0,18.7142,18.7227,18.7142,18.7227,34716.0
2021-01-22 13:40:00,21.91,21.92,21.89,21.89,74193.0,18.7227,18.7313,18.7056,18.7056,74193.0
2021-01-22 13:50:00,21.89,21.91,21.88,21.88,46158.0,18.7056,18.7227,18.6971,18.6971,46158.0
2021-01-22 14:00:00,21.88,21.89,21.87,21.88,63447.0,18.6971,18.7056,18.6886,18.6971,63447.0
2021-01-22 14:10:00,21.87,21.88,21.87,21.88,152238.0,18.6886,18.6971,18.6886,18.6971,152238.0
2021-01-22 14:20:00,21.88,21.89,21.88,21.89,56562.0,18.6971,18.7056,18.6971,18.7056,56562.0
2021-01-22 14:30:00,21.89,21.9,21.88,21.9,44826.0,18.7056,18.7142,18.6971,18.7142,44826.0
2021-01-22 14:40:00,21.9,21.92,21.9,21.91,30633.0,18.7142,18.7313,18.7142,18.7227,30633.0
2021-01-22 14:50:00,21.91,21.93,21.91,21.93,38451.0,18.7227,18.7398,18.7227,18.7398,38451.0
2021-01-22 15:00:00,21.92,21.93,21.92,21.93,78039.0,18.7313,18.7398,18.7313,18.7398,78039.0
2021-01-22 15:10:00,21.93,21.93,21.9,21.91,134691.0,18.7398,18.7398,18.7142,18.7227,134691.0
2021-01-22 15:20:00,21.91,21.95,21.91,21.95,100203.0,18.7227,18.7569,18.7227,18.7569,100203.0
2021-01-22 15:30:00,21.94,21.96,21.93,21.96,81276.0,18.7484,18.7655,18.7398,18.7655,81276.0
2021-01-22 15:40:00,21.96,21.97,21.95,21.96,105606.0,18.7655,18.774,18.7569,18.7655,105606.0
2021-01-22 15:50:00,21.96,21.97,21.91,21.91,137625.0,18.7655,18.774,18.7227,18.7227,137625.0
2021-01-25 09:30:00,21.86,21.86,21.79,21.8,570966.0,18.68,18.68,18.6202,18.6287,570966.0
2021-01-25 09:40:00,21.81,21.88,21.81,21.86,112791.0,18.6373,18.6971,18.6373,18.68,112791.0
2021-01-25 09:50:00,21.86,21.87,21.81,21.83,97461.0,18.68,18.6886,18.6373,18.6544,97461.0
2021-01-25 10:00:00,21.84,21.95,21.84,21.94,186699.0,18.6629,18.7569,18.6629,18.7484,186699.0
2021-01-25 10:10:00,21.94,21.97,21.93,21.97,84390.0,18.7484,18.774,18.7398,18.774,84390.0
2021-01-25 10:20:00,21.97,21.99,21.95,21.99,91266.0,18.774,18.7911,18.7569,18.7911,91266.0
2021-01-25 10:30:00,21.99,22.01,21.98,22.0,100446.0,18.7911,18.8082,18.7826,18.7996,100446.0
2021-01-25 10:40:00,22.01,22.03,21.98,21.99,76326.0,18.8082,18.8253,18.7826,18.7911,76326.0
2021-01-25 10:50:00,21.98,21.98,21.84,21.85,112761.0,18.7826,18.7826,18.6629,18.6715,112761.0
2021-01-25 11:00:00,21.85,21.89,21.73,21.74,249696.0,18.6715,18.7056,18.5689,18.5775,249696.0
2021-01-25 11:10:00,21.74,21.81,21.74,21.79,167256.0,18.5775,18.6373,18.5775,18.6202,167256.0
2021-01-25 11:20:00,21.78,21.8,21.76,21.77,111315.0,18.6116,18.6287,18.5946,18.6031,111315.0
2021-01-25 11:30:00,21.77,21.81,21.74,21.8,113643.0,18.6031,18.6373,18.5775,18.6287,113643.0
2021-01-25 11:40:00,21.8,21.86,21.79,21.85,135978.0,18.6287,18.68,18.6202,18.6715,135978.0
2021-01-25 11:50:00,21.86,21.88,21.85,21.87,50937.0,18.68,18.6971,18.6715,18.6886,50937.0
2021-01-25 12:00:00,21.87,21.89,21.86,21.86,61881.0,18.6886,18.7056,18.68,18.68,61881.0
2021-01-25 12:10:00,21.86,21.86,21.81,21.82,119571.0,18.68,18.68,18.6373,18.6458,119571.0
2021-01-25 12:20:00,21.82,21.84,21.8,21.82,245820.0,18.6458,18.6629,18.6287,18.6458,245820.0
2021-01-25 12:30:00,21.82,21.87,21.8,21.86,120696.0,18.6458,18.6886,18.6287,18.68,120696.0
2021-01-25 12:40:00,21.86,21.89,21.86,21.88,57573.0,18.68,18.7056,18.68,18.6971,57573.0
2021-01-25 12:50:00,21.88,21.88,21.85,21.87,120864.0,18.6971,18.6971,18.6715,18.6886,120864.0
2021-01-25 13:00:00,21.88,21.88,21.85,21.86,88788.0,18.6971,18.6971,18.6715,18.68,88788.0
2021-01-25 13:10:00,21.86,21.91,21.86,21.91,104100.0,18.68,18.7227,18.68,18.7227,104100.0
2021-01-25 13:20:00,21.91,21.94,21.9,21.93,82896.0,18.7227,18.7484,18.7142,18.7398,82896.0
2021-01-25 13:30:00,21.94,21.96,21.93,21.95,100854.0,18.7484,18.7655,18.7398,18.7569,100854.0
2021-01-25 13:40:00,21.95,21.96,21.92,21.93,79197.0,18.7569,18.7655,18.7313,18.7398,79197.0
2021-01-25 13:50:00,21.93,21.94,21.89,21.91,123258.0,18.7398,18.7484,18.7056,18.7227,123258.0
2021-01-25 14:00:00,21.92,21.93,21.9,21.92,90471.0,18.7313,18.7398,18.7142,18.7313,90471.0
2021-01-25 14:10:00,21.92,21.92,21.88,21.89,180219.0,18.7313,18.7313,18.6971,18.7056,180219.0
2021-01-25 14:20:00,21.89,21.9,21.88,21.9,67092.0,18.7056,18.7142,18.6971,18.7142,67092.0
2021-01-25 14:30:00,21.9,21.91,21.89,21.9,79338.0,18.7142,18.7227,18.7056,18.7142,79338.0
2021-01-25 14:40:00,21.9,21.92,21.89,21.92,104460.0,18.7142,18.7313,18.7056,18.7313,104460.0
2021-01-25 14:50:00,21.92,21.92,21.88,21.88,160227.0,18.7313,18.7313,18.6971,18.6971,160227.0
2021-01-25 15:00:00,21.89,21.91,21.89,21.91,84924.0,18.7056,18.7227,18.7056,18.7227,84924.0
2021-01-25 15:10:00,21.9,21.91,21.87,21.9,105060.0,18.7142,18.7227,18.6886,18.7142,105060.0
2021-01-25 15:20:00,21.9,21.91,21.89,21.89,144714.0,18.7142,18.7227,18.7056,18.7056,144714.0
2021-01-25 15:30:00,21.9,21.91,21.89,21.9,200187.0,18.7142,18.7227,18.7056,18.7142,200187.0
2021-01-25 15:40:00,21.91,21.92,21.89,21.91,163053.0,18.7227,18.7313,18.7056,18.7227,163053.0
2021-01-25 15:50:00,21.91,21.94,21.91,21.94,168609.0,18.7227,18.7484,18.7227,18.7484,168609.0
2021-01-26 09:30:00,22.01,22.05,21.97,22.0,242331.0,18.8082,18.8424,18.774,18.7996,242331.0
2021-01-26 09:40:00,22.0,22.04,22.0,22.01,119124.0,18.7996,18.8338,18.7996,18.8082,119124.0
2021-01-26 09:50:00,21.99,21.99,21.94,21.95,88104.0,18.7911,18.7911,18.7484,18.7569,88104.0
2021-01-26 10:00:00,21.95,22.01,21.95,22.0,197694.0,18.7569,18.8082,18.7569,18.7996,197694.0
2021-01-26 10:10:00,22.0,22.0,21.93,21.94,65514.0,18.7996,18.7996,18.7398,18.7484,65514.0
2021-01-26 10:20:00,21.94,21.98,21.93,21.98,95106.0,18.7484,18.7826,18.7398,18.7826,95106.0
2021-01-26 10:30:00,21.98,21.99,21.94,21.96,75978.0,18.7826,18.7911,18.7484,18.7655,75978.0
2021-01-26 10:40:00,21.96,21.97,21.94,21.96,54468.0,18.7655,18.774,18.7484,18.7655,54468.0
2021-01-26 10:50:00,21.95,21.95,21.9,21.91,53022.0,18.7569,18.7569,18.7142,18.7227,53022.0
2021-01-26 11:00:00,21.91,21.94,21.89,21.9,76647.0,18.7227,18.7484,18.7056,18.7142,76647.0
2021-01-26 11:10:00,21.9,21.92,21.89,21.91,78984.0,18.7142,18.7313,18.7056,18.7227,78984.0
2021-01-26 11:20:00,21.92,21.95,21.91,21.94,45819.0,18.7313,18.7569,18.7227,18.7484,45819.0
2021-01-26 11:30:00,21.94,21.94,21.91,21.92,45648.0,18.7484,18.7484,18.7227,18.7313,45648.0
2021-01-26 11:40:00,21.92,21.93,21.89,21.89,460044.0,18.7313,18.7398,18.7056,18.7056,460044.0
2021-01-26 11:50:00,21.89,21.91,21.88,21.89,91242.0,18.7056,18.7227,18.6971,18.7056,91242.0
2021-01-26 12:00:00,21.89,21.9,21.88,21.89,76755.0,18.7056,18.7142,18.6971,18.7056,76755.0
2021-01-26 12:10:00,21.88,21.89,21.86,21.87,32073.0,18.6971,18.7056,18.68,18.6886,32073.0
2021-01-26 12:20:00,21.87,21.89,21.87,21.89,41397.0,18.6886,18.7056,18.6886,18.7056,41397.0
2021-01-26 12:30:00,21.89,21.91,21.88,21.91,30816.0,18.7056,18.7227,18.6971,18.7227,30816.0
2021-01-26 12:40:00,21.91,21.91,21.88,21.88,39486.0,18.7227,18.7227,18.6971,18.6971,39486.0
2021-01-26 12:50:00,21.89,21.93,21.89,21.91,41124.0,18.7056,18.7398,18.7056,18.7227,41124.0
2021-01-26 13:00:00,21.91,21.94,21.91,21.94,38322.0,18.7227,18.7484,18.7227,18.7484,38322.0
2021-01-26 13:10:00,21.94,21.96,21.94,21.94,40527.0,18.7484,18.7655,18.7484,18.7484,40527.0
2021-01-26 13:20:00,21.94,21.95,21.93,21.94,30987.0,18.7484,18.7569,18.7398,18.7484,30987.0
2021-01-26 13:30:00,21.93,21.94,21.93,21.94,73917.0,18.7398,18.7484,18.7398,18.7484,73917.0
2021-01-26 13:40:00,21.94,21.95,21.93,21.93,47517.0,18.7484,18.7569,18.7398,18.7398,47517.0
2021-01-26 13:50:00,21.94,21.94,21.93,21.93,72789.0,18.7484,18.7484,18.7398,18.7398,72789.0
2021-01-26 14:00:00,21.94,21.96,21.94,21.95,34392.0,18.7484,18.7655,18.7484,18.7569,34392.0
2021-01-26 14:10:00,21.95,21.96,21.94,21.96,57678.0,18.7569,18.7655,18.7484,18.7655,57678.0
2021-01-26 14:20:00,21.96,21.96,21.93,21.94,50673.0,18.7655,18.7655,18.7398,18.7484,50673.0
2021-01-26 14:30:00,21.93,21.95,21.93,21.94,31932.0,18.7398,18.7569,18.7398,18.7484,31932.0
2021-01-26 14:40:00,21.94,21.95,21.93,21.93,60189.0,18.7484,18.7569,18.7398,18.7398,60189.0
2021-01-26 14:50:00,21.93,21.96,21.92,21.96,103317.0,18.7398,18.7655,18.7313,18.7655,103317.0
2021-01-26 15:00:00,21.96,21.98,21.95,21.97,397890.0,18.7655,18.7826,18.7569,18.774,397890.0
2021-01-26 15:10:00,21.97,21.98,21.96,21.98,88065.0,18.774,18.7826,18.7655,18.7826,88065.0
2021-01-26 15:20:00,21.98,22.0,21.98,22.0,94767.0,18.7826,18.7996,18.7826,18.7996,94767.0
2021-01-26 15:30:00,22.0,22.0,21.96,21.96,127572.0,18.7996,18.7996,18.7655,18.7655,127572.0
2021-01-26 15:40:00,21.96,21.98,21.95,21.95,207384.0,18.7655,18.7826,18.7569,18.7569,207384.0
2021-01-26 15:50:00,21.96,21.97,21.92,21.93,171522.0,18.7655,18.774,18.7313,18.7398,171522.0
2021-01-27 09:30:00,21.69,21.74,21.63,21.74,445446.0,18.5347,18.5775,18.4835,18.5775,445446.0
2021-01-27 09:40:00,21.73,21.73,21.59,21.62,290550.0,18.5689,18.5689,18.4493,18.4749,290550.0
2021-01-27 09:50:00,21.62,21.69,21.56,21.63,175860.0,18.4749,18.5347,18.4237,18.4835,175860.0
2021-01-27 10:00:00,21.63,21.66,21.58,21.6,214038.0,18.4835,18.5091,18.4407,18.4578,214038.0
2021-01-27 10:10:00,21.61,21.64,21.57,21.63,119055.0,18.4664,18.492,18.4322,18.4835,119055.0
2021-01-27 10:20:00,21.64,21.71,21.64,21.7,109866.0,18.492,18.5518,18.492,18.5433,109866.0
2021-01-27 10:30:00,21.7,21.75,21.66,21.67,169704.0,18.5433,18.586,18.5091,18.5176,169704.0
2021-01-27 10:40:00,21.68,21.72,21.67,21.71,249636.0,18.5262,18.5604,18.5176,18.5518,249636.0
2021-01-27 10:50:00,21.71,21.73,21.68,21.73,64950.0,18.5518,18.5689,18.5262,18.5689,64950.0
2021-01-27 11:00:00,21.73,21.73,21.68,21.7,101013.0,18.5689,18.5689,18.5262,18.5433,101013.0
2021-01-27 11:10:00,21.7,21.7,21.63,21.64,109872.0,18.5433,18.5433,18.4835,18.492,109872.0
2021-01-27 11:20:00,21.64,21.68,21.62,21.66,102564.0,18.492,18.5262,18.4749,18.5091,102564.0
2021-01-27 11:30:00,21.67,21.69,21.64,21.67,104961.0,18.5176,18.5347,18.492,18.5176,104961.0
2021-01-27 11:40:00,21.67,21.68,21.62,21.62,118314.0,18.5176,18.5262,18.4749,18.4749,118314.0
2021-01-27 11:50:00,21.61,21.62,21.58,21.58,97110.0,18.4664,18.4749,18.4407,18.4407,97110.0
2021-01-27 12:00:00,21.58,21.62,21.56,21.62,77544.0,18.4407,18.4749,18.4237,18.4749,77544.0
2021-01-27 12:10:00,21.61,21.66,21.61,21.66,71310.0,18.4664,18.5091,18.4664,18.5091,71310.0
2021-01-27 12:20:00,21.66,21.66,21.62,21.62,60714.0,18.5091,18.5091,18.4749,18.4749,60714.0
2021-01-27 12:30:00,21.63,21.63,21.58,21.63,203505.0,18.4835,18.4835,18.4407,18.4835,203505.0
2021-01-27 12:40:00,21.63,21.67,21.62,21.67,177744.0,18.4835,18.5176,18.4749,18.5176,177744.0
2021-01-27 12:50:00,21.67,21.68,21.66,21.68,86283.0,18.5176,18.5262,18.5091,18.5262,86283.0
2021-01-27 13:00:00,21.68,21.69,21.67,21.67,55233.0,18.5262,18.5347,18.5176,18.5176,55233.0
2021-01-27 13:10:00,21.67,21.67,21.63,21.66,135465.0,18.5176,18.5176,18.4835,18.5091,135465.0
2021-01-27 13:20:00,21.66,21.69,21.65,21.69,115731.0,18.5091,18.5347,18.5006,18.5347,115731.0
2021-01-27 13:30:00,21.68,21.69,21.65,21.65,106992.0,18.5262,18.5347,18.5006,18.5006,106992.0
2021-01-27 13:40:00,21.65,21.65,21.62,21.63,93840.0,18.5006,18.5006,18.4749,18.4835,93840.0
2021-01-27 13:50:00,21.62,21.65,21.61,21.63,70020.0,18.4749,18.5006,18.4664,18.4835,70020.0
2021-01-27 14:00:00,21.63,21.65,21.59,21.6,55857.0,18.4835,18.5006,18.4493,18.4578,55857.0
2021-01-27 14:10:00,21.62,21.62,21.55,21.55,75951.0,18.4749,18.4749,18.4151,18.4151,75951.0
2021-01-27 14:20:00,21.56,21.59,21.54,21.56,236850.0,18.4237,18.4493,18.4066,18.4237,236850.0
2021-01-27 14:30:00,21.57,21.58,21.5,21.54,168537.0,18.4322,18.4407,18.3724,18.4066,168537.0
2021-01-27 14:40:00,21.53,21.59,21.5,21.51,161745.0,18.398,18.4493,18.3724,18.3809,161745.0
2021-01-27 14:50:00,21.52,21.53,21.47,21.5,227838.0,18.3895,18.398,18.3467,18.3724,227838.0
2021-01-27 15:00:00,21.5,21.54,21.48,21.52,203079.0,18.3724,18.4066,18.3553,18.3895,203079.0
2021-01-27 15:10:00,21.53,21.59,21.52,21.56,165789.0,18.398,18.4493,18.3895,18.4237,165789.0
2021-01-27 15:20:00,21.55,21.56,21.48,21.49,205293.0,18.4151,18.4237,18.3553,18.3638,205293.0
2021-01-27 15:30:00,21.49,21.52,21.41,21.44,325542.0,18.3638,18.3895,18.2955,18.3211,325542.0
2021-01-27 15:40:00,21.44,21.49,21.42,21.49,367440.0,18.3211,18.3638,18.304,18.3638,367440.0
2021-01-27 15:50:00,21.49,21.53,21.47,21.5,659187.0,18.3638,18.398,18.3467,18.3724,659187.0
2021-01-28 09:30:00,21.63,21.7,21.59,21.59,178281.0,18.4835,18.5433,18.4493,18.4493,178281.0
2021-01-28 09:40:00,21.6,21.76,21.59,21.67,214185.0,18.4578,18.5946,18.4493,18.5176,214185.0
2021-01-28 09:50:00,21.67,21.73,21.64,21.64,625779.0,18.5176,18.5689,18.492,18.492,625779.0
2021-01-28 10:00:00,21.65,21.75,21.61,21.7,141345.0,18.5006,18.586,18.4664,18.5433,141345.0
2021-01-28 10:10:00,21.71,21.76,21.71,21.76,143976.0,18.5518,18.5946,18.5518,18.5946,143976.0
2021-01-28 10:20:00,21.75,21.78,21.74,21.74,107244.0,18.586,18.6116,18.5775,18.5775,107244.0
2021-01-28 10:30:00,21.74,21.77,21.73,21.75,157206.0,18.5775,18.6031,18.5689,18.586,157206.0
2021-01-28 10:40:00,21.74,21.77,21.71,21.76,272682.0,18.5775,18.6031,18.5518,18.5946,272682.0
2021-01-28 10:50:00,21.75,21.78,21.73,21.76,225258.0,18.586,18.6116,18.5689,18.5946,225258.0
2021-01-28 11:00:00,21.76,21.81,21.75,21.8,114591.0,18.5946,18.6373,18.586,18.6287,114591.0
2021-01-28 11:10:00,21.79,21.81,21.75,21.76,169233.0,18.6202,18.6373,18.586,18.5946,169233.0
2021-01-28 11:20:00,21.76,21.76,21.7,21.7,96789.0,18.5946,18.5946,18.5433,18.5433,96789.0
2021-01-28 11:30:00,21.71,21.74,21.69,21.72,75069.0,18.5518,18.5775,18.5347,18.5604,75069.0
2021-01-28 11:40:00,21.73,21.76,21.72,21.76,106887.0,18.5689,18.5946,18.5604,18.5946,106887.0
2021-01-28 11:50:00,21.76,21.79,21.76,21.76,326457.0,18.5946,18.6202,18.5946,18.5946,326457.0
2021-01-28 12:00:00,21.76,21.8,21.76,21.78,212589.0,18.5946,18.6287,18.5946,18.6116,212589.0
2021-01-28 12:10:00,21.78,21.78,21.75,21.77,45345.0,18.6116,18.6116,18.586,18.6031,45345.0
2021-01-28 12:20:00,21.76,21.77,21.75,21.77,72537.0,18.5946,18.6031,18.586,18.6031,72537.0
2021-01-28 12:30:00,21.76,21.77,21.75,21.75,102075.0,18.5946,18.6031,18.586,18.586,102075.0
2021-01-28 12:40:00,21.75,21.76,21.75,21.76,54759.0,18.586,18.5946,18.586,18.5946,54759.0
2021-01-28 12:50:00,21.75,21.76,21.74,21.75,63129.0,18.586,18.5946,18.5775,18.586,63129.0
2021-01-28 13:00:00,21.75,21.77,21.75,21.76,118074.0,18.586,18.6031,18.586,18.5946,118074.0
2021-01-28 13:10:00,21.77,21.77,21.74,21.74,261981.0,18.6031,18.6031,18.5775,18.5775,261981.0
2021-01-28 13:20:00,21.74,21.78,21.73,21.75,459828.0,18.5775,18.6116,18.5689,18.586,459828.0
2021-01-28 13:30:00,21.76,21.8,21.76,21.8,65268.0,18.5946,18.6287,18.5946,18.6287,65268.0
2021-01-28 13:40:00,21.8,21.81,21.79,21.79,60612.0,18.6287,18.6373,18.6202,18.6202,60612.0
2021-01-28 13:50:00,21.79,21.8,21.78,21.8,58866.0,18.6202,18.6287,18.6116,18.6287,58866.0
2021-01-28 14:00:00,21.8,21.8,21.79,21.8,61056.0,18.6287,18.6287,18.6202,18.6287,61056.0
2021-01-28 14:10:00,21.8,21.8,21.74,21.74,81747.0,18.6287,18.6287,18.5775,18.5775,81747.0
2021-01-28 14:20:00,21.74,21.76,21.73,21.74,148428.0,18.5775,18.5946,18.5689,18.5775,148428.0
2021-01-28 14:30:00,21.75,21.75,21.72,21.75,98616.0,18.586,18.586,18.5604,18.586,98616.0
2021-01-28 14:40:00,21.76,21.78,21.73,21.77,476778.0,18.5946,18.6116,18.5689,18.6031,476778.0
2021-01-28 14:50:00,21.78,21.78,21.74,21.75,73989.0,18.6116,18.6116,18.5775,18.586,73989.0
2021-01-28 15:00:00,21.75,21.77,21.74,21.76,51153.0,18.586,18.6031,18.5775,18.5946,51153.0
2021-01-28 15:10:00,21.76,21.77,21.73,21.75,80427.0,18.5946,18.6031,18.5689,18.586,80427.0
2021-01-28 15:20:00,21.75,21.75,21.72,21.72,69696.0,18.586,18.586,18.5604,18.5604,69696.0
2021-01-28 15:30:00,21.71,21.74,21.69,21.71,261225.0,18.5518,18.5775,18.5347,18.5518,261225.0
2021-01-28 15:40:00,21.71,21.72,21.68,21.72,169584.0,18.5518,18.5604,18.5262,18.5604,169584.0
2021-01-28 15:50:00,21.72,21.74,21.66,21.66,369843.0,18.5604,18.5775,18.5091,18.5091,369843.0
2021-01-29 09:30:00,21.62,21.63,21.51,21.51,157737.0,18.4749,18.4835,18.3809,18.3809,157737.0
2021-01-29 09:40:00,21.52,21.58,21.48,21.54,162414.0,18.3895,18.4407,18.3553,18.4066,162414.0
2021-01-29 09:50:00,21.52,21.62,21.49,21.6,189567.0,18.3895,18.4749,18.3638,18.4578,189567.0
2021-01-29 10:00:00,21.61,21.63,21.58,21.62,258354.0,18.4664,18.4835,18.4407,18.4749,258354.0
2021-01-29 10:10:00,21.63,21.66,21.56,21.58,341598.0,18.4835,18.5091,18.4237,18.4407,341598.0
2021-01-29 10:20:00,21.58,21.63,21.58,21.59,78057.0,18.4407,18.4835,18.4407,18.4493,78057.0
2021-01-29 10:30:00,21.62,21.63,21.58,21.6,114825.0,18.4749,18.4835,18.4407,18.4578,114825.0
2021-01-29 10:40:00,21.58,21.58,21.53,21.55,110865.0,18.4407,18.4407,18.398,18.4151,110865.0
2021-01-29 10:50:00,21.55,21.56,21.52,21.54,109932.0,18.4151,18.4237,18.3895,18.4066,109932.0
2021-01-29 11:00:00,21.54,21.55,21.49,21.52,301011.0,18.4066,18.4151,18.3638,18.3895,301011.0
2021-01-29 11:10:00,21.51,21.51,21.45,21.47,149496.0,18.3809,18.3809,18.3297,18.3467,149496.0
2021-01-29 11:20:00,21.46,21.48,21.41,21.41,160776.0,18.3382,18.3553,18.2955,18.2955,160776.0
2021-01-29 11:30:00,21.4,21.41,21.34,21.38,218397.0,18.2869,18.2955,18.2357,18.2698,218397.0
2021-01-29 11:40:00,21.38,21.41,21.36,21.37,123108.0,18.2698,18.2955,18.2527,18.2613,123108.0
2021-01-29 11:50:00,21.37,21.38,21.34,21.38,123303.0,18.2613,18.2698,18.2357,18.2698,123303.0
2021-01-29 12:00:00,21.38,21.39,21.36,21.36,272124.0,18.2698,18.2784,18.2527,18.2527,272124.0
2021-01-29 12:10:00,21.37,21.39,21.29,21.29,320634.0,18.2613,18.2784,18.1929,18.1929,320634.0
2021-01-29 12:20:00,21.29,21.29,21.25,21.26,178758.0,18.1929,18.1929,18.1587,18.1673,178758.0
2021-01-29 12:30:00,21.27,21.29,21.21,21.22,280170.0,18.1758,18.1929,18.1246,18.1331,280170.0
2021-01-29 12:40:00,21.22,21.27,21.14,21.14,301206.0,18.1331,18.1758,18.0647,18.0647,301206.0
2021-01-29 12:50:00,21.14,21.25,21.14,21.19,233103.0,18.0647,18.1587,18.0647,18.1075,233103.0
2021-01-29 13:00:00,21.19,21.25,21.17,21.19,115173.0,18.1075,18.1587,18.0904,18.1075,115173.0
2021-01-29 13:10:00,21.19,21.2,21.12,21.13,135420.0,18.1075,18.116,18.0477,18.0562,135420.0
2021-01-29 13:20:00,21.13,21.25,21.13,21.25,227721.0,18.0562,18.1587,18.0562,18.1587,227721.0
2021-01-29 13:30:00,21.24,21.25,21.21,21.23,75477.0,18.1502,18.1587,18.1246,18.1417,75477.0
2021-01-29 13:40:00,21.22,21.25,21.18,21.19,147378.0,18.1331,18.1587,18.0989,18.1075,147378.0
2021-01-29 13:50:00,21.19,21.21,21.17,21.18,238161.0,18.1075,18.1246,18.0904,18.0989,238161.0
2021-01-29 14:00:00,21.17,21.29,21.17,21.29,248808.0,18.0904,18.1929,18.0904,18.1929,248808.0
2021-01-29 14:10:00,21.28,21.29,21.26,21.27,102924.0,18.1844,18.1929,18.1673,18.1758,102924.0
2021-01-29 14:20:00,21.27,21.28,21.21,21.21,168267.0,18.1758,18.1844,18.1246,18.1246,168267.0
2021-01-29 14:30:00,21.2,21.21,21.17,21.18,165303.0,18.116,18.1246,18.0904,18.0989,165303.0
2021-01-29 14:40:00,21.18,21.22,21.15,21.2,172602.0,18.0989,18.1331,18.0733,18.116,172602.0
2021-01-29 14:50:00,21.19,21.22,21.18,21.2,108126.0,18.1075,18.1331,18.0989,18.116,108126.0
2021-01-29 15:00:00,21.2,21.29,21.2,21.29,169677.0,18.116,18.1929,18.116,18.1929,169677.0
2021-01-29 15:10:00,21.29,21.31,21.28,21.29,140049.0,18.1929,18.21,18.1844,18.1929,140049.0
2021-01-29 15:20:00,21.29,21.33,21.29,21.29,251835.0,18.1929,18.2271,18.1929,18.1929,251835.0
2021-01-29 15:30:00,21.29,21.34,21.24,21.24,558003.0,18.1929,18.2357,18.1502,18.1502,558003.0
2021-01-29 15:40:00,21.24,21.25,21.18,21.2,266133.0,18.1502,18.1587,18.0989,18.116,266133.0
2021-01-29 15:50:00,21.2,21.3,21.17,21.18,449658.0,18.116,18.2015,18.0904,18.0989,449658.0
2021-02-01 09:30:00,21.36,21.36,21.26,21.27,239196.0,18.2527,18.2527,18.1673,18.1758,239196.0
2021-02-01 09:40:00,21.28,21.32,21.25,21.25,132894.0,18.1844,18.2186,18.1587,18.1587,132894.0
2021-02-01 09:50:00,21.24,21.26,21.18,21.24,149982.0,18.1502,18.1673,18.0989,18.1502,149982.0
2021-02-01 10:00:00,21.22,21.25,21.18,21.21,188469.0,18.1331,18.1587,18.0989,18.1246,188469.0
2021-02-01 10:10:00,21.21,21.24,21.18,21.24,170496.0,18.1246,18.1502,18.0989,18.1502,170496.0
2021-02-01 10:20:00,21.24,21.25,21.2,21.21,125652.0,18.1502,18.1587,18.116,18.1246,125652.0
2021-02-01 10:30:00,21.21,21.26,21.2,21.2,112791.0,18.1246,18.1673,18.116,18.116,112791.0
2021-02-01 10:40:00,21.21,21.23,21.19,21.21,240807.0,18.1246,18.1417,18.1075,18.1246,240807.0
2021-02-01 10:50:00,21.21,21.21,21.15,21.17,155856.0,18.1246,18.1246,18.0733,18.0904,155856.0
2021-02-01 11:00:00,21.16,21.21,21.14,21.2,130548.0,18.0818,18.1246,18.0647,18.116,130548.0
2021-02-01 11:10:00,21.2,21.24,21.19,21.23,78828.0,18.116,18.1502,18.1075,18.1417,78828.0
2021-02-01 11:20:00,21.23,21.27,21.22,21.26,111432.0,18.1417,18.1758,18.1331,18.1673,111432.0
2021-02-01 11:30:00,21.26,21.27,21.24,21.26,101367.0,18.1673,18.1758,18.1502,18.1673,101367.0
2021-02-01 11:40:00,21.27,21.32,21.27,21.31,86925.0,18.1758,18.2186,18.1758,18.21,86925.0
2021-02-01 11:50:00,21.31,21.32,21.29,21.29,70746.0,18.21,18.2186,18.1929,18.1929,70746.0
2021-02-01 12:00:00,21.29,21.31,21.28,21.28,99018.0,18.1929,18.21,18.1844,18.1844,99018.0
2021-02-01 12:10:00,21.28,21.31,21.28,21.31,63753.0,18.1844,18.21,18.1844,18.21,63753.0
2021-02-01 12:20:00,21.3,21.3,21.27,21.29,906579.0,18.2015,18.2015,18.1758,18.1929,906579.0
2021-02-01 12:30:00,21.29,21.3,21.26,21.27,47109.0,18.1929,18.2015,18.1673,18.1758,47109.0
2021-02-01 12:40:00,21.27,21.28,21.26,21.28,214863.0,18.1758,18.1844,18.1673,18.1844,214863.0
2021-02-01 12:50:00,21.28,21.3,21.27,21.3,116904.0,18.1844,18.2015,18.1758,18.2015,116904.0
2021-02-01 13:00:00,21.31,21.32,21.3,21.3,66696.0,18.21,18.2186,18.2015,18.2015,66696.0
2021-02-01 13:10:00,21.3,21.32,21.3,21.32,43614.0,18.2015,18.2186,18.2015,18.2186,43614.0
2021-02-01 13:20:00,21.32,21.33,21.31,21.33,61809.0,18.2186,18.2271,18.21,18.2271,61809.0
2021-02-01 13:30:00,21.34,21.35,21.32,21.32,53223.0,18.2357,18.2442,18.2186,18.2186,53223.0
2021-02-01 13:40:00,21.33,21.33,21.31,21.32,126093.0,18.2271,18.2271,18.21,18.2186,126093.0
2021-02-01 13:50:00,21.32,21.34,21.31,21.33,58104.0,18.2186,18.2357,18.21,18.2271,58104.0
2021-02-01 14:00:00,21.34,21.35,21.33,21.35,59334.0,18.2357,18.2442,18.2271,18.2442,59334.0
2021-02-01 14:10:00,21.36,21.39,21.35,21.38,97041.0,18.2527,18.2784,18.2442,18.2698,97041.0
2021-02-01 14:20:00,21.39,21.42,21.38,21.42,79665.0,18.2784,18.304,18.2698,18.304,79665.0
2021-02-01 14:30:00,21.42,21.45,21.42,21.44,137067.0,18.304,18.3297,18.304,18.3211,137067.0
2021-02-01 14:40:00,21.44,21.45,21.43,21.44,65910.0,18.3211,18.3297,18.3126,18.3211,65910.0
2021-02-01 14:50:00,21.44,21.44,21.41,21.42,57735.0,18.3211,18.3211,18.2955,18.304,57735.0
2021-02-01 15:00:00,21.42,21.43,21.41,21.43,57297.0,18.304,18.3126,18.2955,18.3126,57297.0
2021-02-01 15:10:00,21.43,21.43,21.41,21.41,67866.0,18.3126,18.3126,18.2955,18.2955,67866.0
2021-02-01 15:20:00,21.41,21.42,21.39,21.41,105030.0,18.2955,18.304,18.2784,18.2955,105030.0
2021-02-01 15:30:00,21.4,21.42,21.39,21.41,142677.0,18.2869,18.304,18.2784,18.2955,142677.0
2021-02-01 15:40:00,21.41,21.42,21.39,21.42,137205.0,18.2955,18.304,18.2784,18.304,137205.0
2021-02-01 15:50:00,21.42,21.45,21.41,21.41,567816.0,18.304,18.3297,18.2955,18.2955,567816.0
2021-02-02 09:30:00,21.62,21.64,21.55,21.55,283164.0,18.4749,18.492,18.4151,18.4151,283164.0
2021-02-02 09:40:00,21.55,21.57,21.51,21.55,154917.0,18.4151,18.4322,18.3809,18.4151,154917.0
2021-02-02 09:50:00,21.55,21.59,21.53,21.58,73641.0,18.4151,18.4493,18.398,18.4407,73641.0
2021-02-02 10:00:00,21.58,21.63,21.57,21.61,105477.0,18.4407,18.4835,18.4322,18.4664,105477.0
2021-02-02 10:10:00,21.61,21.65,21.58,21.65,103356.0,18.4664,18.5006,18.4407,18.5006,103356.0
2021-02-02 10:20:00,21.65,21.66,21.62,21.62,185400.0,18.5006,18.5091,18.4749,18.4749,185400.0
2021-02-02 10:30:00,21.63,21.63,21.59,21.59,188883.0,18.4835,18.4835,18.4493,18.4493,188883.0
2021-02-02 10:40:00,21.6,21.61,21.59,21.6,122061.0,18.4578,18.4664,18.4493,18.4578,122061.0
2021-02-02 10:50:00,21.6,21.64,21.6,21.64,50724.0,18.4578,18.492,18.4578,18.492,50724.0
2021-02-02 11:00:00,21.63,21.69,21.63,21.69,95361.0,18.4835,18.5347,18.4835,18.5347,95361.0
2021-02-02 11:10:00,21.68,21.71,21.68,21.7,102798.0,18.5262,18.5518,18.5262,18.5433,102798.0
2021-02-02 11:20:00,21.7,21.7,21.66,21.68,143934.0,18.5433,18.5433,18.5091,18.5262,143934.0
2021-02-02 11:30:00,21.68,21.72,21.67,21.71,108768.0,18.5262,18.5604,18.5176,18.5518,108768.0
2021-02-02 11:40:00,21.71,21.72,21.7,21.71,49218.0,18.5518,18.5604,18.5433,18.5518,49218.0
2021-02-02 11:50:00,21.71,21.72,21.69,21.69,47019.0,18.5518,18.5604,18.5347,18.5347,47019.0
2021-02-02 12:00:00,21.69,21.71,21.69,21.7,33042.0,18.5347,18.5518,18.5347,18.5433,33042.0
2021-02-02 12:10:00,21.69,21.7,21.67,21.68,178032.0,18.5347,18.5433,18.5176,18.5262,178032.0
2021-02-02 12:20:00,21.67,21.69,21.64,21.64,197070.0,18.5176,18.5347,18.492,18.492,197070.0
2021-02-02 12:30:00,21.64,21.65,21.64,21.65,52647.0,18.492,18.5006,18.492,18.5006,52647.0
2021-02-02 12:40:00,21.64,21.65,21.64,21.65,301014.0,18.492,18.5006,18.492,18.5006,301014.0
2021-02-02 12:50:00,21.65,21.67,21.64,21.67,70917.0,18.5006,18.5176,18.492,18.5176,70917.0
2021-02-02 13:00:00,21.68,21.68,21.66,21.68,74796.0,18.5262,18.5262,18.5091,18.5262,74796.0
2021-02-02 13:10:00,21.68,21.69,21.67,21.67,34671.0,18.5262,18.5347,18.5176,18.5176,34671.0
2021-02-02 13:20:00,21.67,21.68,21.66,21.67,33747.0,18.5176,18.5262,18.5091,18.5176,33747.0
2021-02-02 13:30:00,21.67,21.67,21.66,21.67,71019.0,18.5176,18.5176,18.5091,18.5176,71019.0
2021-02-02 13:40:00,21.67,21.67,21.65,21.66,41508.0,18.5176,18.5176,18.5006,18.5091,41508.0
2021-02-02 13:50:00,21.65,21.65,21.63,21.64,41088.0,18.5006,18.5006,18.4835,18.492,41088.0
2021-02-02 14:00:00,21.64,21.66,21.64,21.65,167691.0,18.492,18.5091,18.492,18.5006,167691.0
2021-02-02 14:10:00,21.65,21.67,21.65,21.66,64434.0,18.5006,18.5176,18.5006,18.5091,64434.0
2021-02-02 14:20:00,21.66,21.66,21.64,21.65,29352.0,18.5091,18.5091,18.492,18.5006,29352.0
2021-02-02 14:30:00,21.66,21.69,21.65,21.69,64632.0,18.5091,18.5347,18.5006,18.5347,64632.0
2021-02-02 14:40:00,21.69,21.7,21.69,21.69,59811.0,18.5347,18.5433,18.5347,18.5347,59811.0
2021-02-02 14:50:00,21.69,21.72,21.68,21.71,125544.0,18.5347,18.5604,18.5262,18.5518,125544.0
2021-02-02 15:00:00,21.71,21.71,21.69,21.71,97020.0,18.5518,18.5518,18.5347,18.5518,97020.0
2021-02-02 15:10:00,21.71,21.71,21.68,21.69,99222.0,18.5518,18.5518,18.5262,18.5347,99222.0
2021-02-02 15:20:00,21.7,21.7,21.69,21.7,114963.0,18.5433,18.5433,18.5347,18.5433,114963.0
2021-02-02 15:30:00,21.7,21.7,21.68,21.69,69141.0,18.5433,18.5433,18.5262,18.5347,69141.0
2021-02-02 15:40:00,21.69,21.69,21.67,21.67,56757.0,18.5347,18.5347,18.5176,18.5176,56757.0
2021-02-02 15:50:00,21.67,21.68,21.64,21.64,193629.0,18.5176,18.5262,18.492,18.492,193629.0
2021-02-03 09:30:00,21.65,21.67,21.59,21.62,218847.0,18.5006,18.5176,18.4493,18.4749,218847.0
2021-02-03 09:40:00,21.62,21.65,21.6,21.64,157212.0,18.4749,18.5006,18.4578,18.492,157212.0
2021-02-03 09:50:00,21.63,21.63,21.59,21.63,114231.0,18.4835,18.4835,18.4493,18.4835,114231.0
2021-02-03 10:00:00,21.63,21.64,21.61,21.62,169485.0,18.4835,18.492,18.4664,18.4749,169485.0
2021-02-03 10:10:00,21.63,21.64,21.59,21.59,143499.0,18.4835,18.492,18.4493,18.4493,143499.0
2021-02-03 10:20:00,21.6,21.61,21.58,21.58,75651.0,18.4578,18.4664,18.4407,18.4407,75651.0
2021-02-03 10:30:00,21.58,21.58,21.55,21.56,147957.0,18.4407,18.4407,18.4151,18.4237,147957.0
2021-02-03 10:40:00,21.55,21.61,21.54,21.61,87660.0,18.4151,18.4664,18.4066,18.4664,87660.0
2021-02-03 10:50:00,21.61,21.63,21.59,21.62,99612.0,18.4664,18.4835,18.4493,18.4749,99612.0
2021-02-03 11:00:00,21.62,21.63,21.59,21.61,450927.0,18.4749,18.4835,18.4493,18.4664,450927.0
2021-02-03 11:10:00,21.61,21.61,21.58,21.6,46929.0,18.4664,18.4664,18.4407,18.4578,46929.0
2021-02-03 11:20:00,21.6,21.64,21.6,21.63,52170.0,18.4578,18.492,18.4578,18.4835,52170.0
2021-02-03 11:30:00,21.64,21.65,21.63,21.65,48261.0,18.492,18.5006,18.4835,18.5006,48261.0
2021-02-03 11:40:00,21.64,21.68,21.64,21.67,41628.0,18.492,18.5262,18.492,18.5176,41628.0
2021-02-03 11:50:00,21.67,21.69,21.67,21.68,193383.0,18.5176,18.5347,18.5176,18.5262,193383.0
2021-02-03 12:00:00,21.68,21.68,21.65,21.65,230901.0,18.5262,18.5262,18.5006,18.5006,230901.0
2021-02-03 12:10:00,21.66,21.67,21.65,21.65,82728.0,18.5091,18.5176,18.5006,18.5006,82728.0
2021-02-03 12:20:00,21.65,21.65,21.63,21.65,92784.0,18.5006,18.5006,18.4835,18.5006,92784.0
2021-02-03 12:30:00,21.65,21.65,21.63,21.65,115782.0,18.5006,18.5006,18.4835,18.5006,115782.0
2021-02-03 12:40:00,21.65,21.68,21.64,21.68,38649.0,18.5006,18.5262,18.492,18.5262,38649.0
2021-02-03 12:50:00,21.67,21.68,21.67,21.67,33342.0,18.5176,18.5262,18.5176,18.5176,33342.0
2021-02-03 13:00:00,21.68,21.69,21.67,21.67,72063.0,18.5262,18.5347,18.5176,18.5176,72063.0
2021-02-03 13:10:00,21.68,21.7,21.68,21.69,54567.0,18.5262,18.5433,18.5262,18.5347,54567.0
2021-02-03 13:20:00,21.69,21.7,21.69,21.69,56343.0,18.5347,18.5433,18.5347,18.5347,56343.0
2021-02-03 13:30:00,21.69,21.71,21.68,21.7,62811.0,18.5347,18.5518,18.5262,18.5433,62811.0
2021-02-03 13:40:00,21.7,21.71,21.69,21.7,66948.0,18.5433,18.5518,18.5347,18.5433,66948.0
2021-02-03 13:50:00,21.7,21.72,21.7,21.71,41763.0,18.5433,18.5604,18.5433,18.5518,41763.0
2021-02-03 14:00:00,21.71,21.73,21.71,21.73,85137.0,18.5518,18.5689,18.5518,18.5689,85137.0
2021-02-03 14:10:00,21.73,21.74,21.73,21.73,56055.0,18.5689,18.5775,18.5689,18.5689,56055.0
2021-02-03 14:20:00,21.74,21.74,21.73,21.73,70128.0,18.5775,18.5775,18.5689,18.5689,70128.0
2021-02-03 14:30:00,21.73,21.74,21.72,21.73,52674.0,18.5689,18.5775,18.5604,18.5689,52674.0
2021-02-03 14:40:00,21.73,21.74,21.73,21.73,146859.0,18.5689,18.5775,18.5689,18.5689,146859.0
2021-02-03 14:50:00,21.73,21.74,21.72,21.74,105216.0,18.5689,18.5775,18.5604,18.5775,105216.0
2021-02-03 15:00:00,21.73,21.74,21.72,21.74,101262.0,18.5689,18.5775,18.5604,18.5775,101262.0
2021-02-03 15:10:00,21.73,21.74,21.72,21.74,88779.0,18.5689,18.5775,18.5604,18.5775,88779.0
2021-02-03 15:20:00,21.74,21.75,21.73,21.73,77736.0,18.5775,18.586,18.5689,18.5689,77736.0
2021-02-03 15:30:00,21.73,21.75,21.73,21.73,184119.0,18.5689,18.586,18.5689,18.5689,184119.0
2021-02-03 15:40:00,21.73,21.74,21.71,21.72,119799.0,18.5689,18.5775,18.5518,18.5604,119799.0
2021-02-03 15:50:00,21.73,21.74,21.72,21.73,198834.0,18.5689,18.5775,18.5604,18.5689,198834.0
2021-02-04 09:30:00,21.72,21.76,21.67,21.7,296751.0,18.5604,18.5946,18.5176,18.5433,296751.0
2021-02-04 09:40:00,21.7,21.75,21.7,21.75,181434.0,18.5433,18.586,18.5433,18.586,181434.0
2021-02-04 09:50:00,21.75,21.78,21.72,21.77,84087.0,18.586,18.6116,18.5604,18.6031,84087.0
2021-02-04 10:00:00,21.78,21.83,21.78,21.82,102771.0,18.6116,18.6544,18.6116,18.6458,102771.0
2021-02-04 10:10:00,21.82,21.84,21.8,21.83,123873.0,18.6458,18.6629,18.6287,18.6544,123873.0
2021-02-04 10:20:00,21.83,21.84,21.8,21.81,178020.0,18.6544,18.6629,18.6287,18.6373,178020.0
2021-02-04 10:30:00,21.81,21.82,21.79,21.81,165843.0,18.6373,18.6458,18.6202,18.6373,165843.0
2021-02-04 10:40:00,21.81,21.81,21.79,21.81,25851.0,18.6373,18.6373,18.6202,18.6373,25851.0
2021-02-04 10:50:00,21.81,21.84,21.81,21.83,56466.0,18.6373,18.6629,18.6373,18.6544,56466.0
2021-02-04 11:00:00,21.84,21.87,21.83,21.84,98430.0,18.6629,18.6886,18.6544,18.6629,98430.0
2021-02-04 11:10:00,21.85,21.86,21.83,21.85,23691.0,18.6715,18.68,18.6544,18.6715,23691.0
2021-02-04 11:20:00,21.87,21.88,21.84,21.84,50742.0,18.6886,18.6971,18.6629,18.6629,50742.0
2021-02-04 11:30:00,21.84,21.86,21.83,21.86,68181.0,18.6629,18.68,18.6544,18.68,68181.0
2021-02-04 11:40:00,21.86,21.87,21.85,21.86,57594.0,18.68,18.6886,18.6715,18.68,57594.0
2021-02-04 11:50:00,21.87,21.87,21.83,21.84,237642.0,18.6886,18.6886,18.6544,18.6629,237642.0
2021-02-04 12:00:00,21.84,21.86,21.84,21.85,64788.0,18.6629,18.68,18.6629,18.6715,64788.0
2021-02-04 12:10:00,21.86,21.86,21.84,21.85,42636.0,18.68,18.68,18.6629,18.6715,42636.0
2021-02-04 12:20:00,21.86,21.87,21.85,21.86,48306.0,18.68,18.6886,18.6715,18.68,48306.0
2021-02-04 12:30:00,21.87,21.88,21.86,21.86,78207.0,18.6886,18.6971,18.68,18.68,78207.0
2021-02-04 12:40:00,21.86,21.87,21.86,21.87,91107.0,18.68,18.6886,18.68,18.6886,91107.0
2021-02-04 12:50:00,21.87,21.87,21.85,21.85,43854.0,18.6886,18.6886,18.6715,18.6715,43854.0
2021-02-04 13:00:00,21.85,21.87,21.85,21.86,50784.0,18.6715,18.6886,18.6715,18.68,50784.0
2021-02-04 13:10:00,21.85,21.87,21.85,21.87,63354.0,18.6715,18.6886,18.6715,18.6886,63354.0
2021-02-04 13:20:00,21.87,21.88,21.86,21.86,52251.0,18.6886,18.6971,18.68,18.68,52251.0
2021-02-04 13:30:00,21.86,21.88,21.86,21.88,31800.0,18.68,18.6971,18.68,18.6971,31800.0
2021-02-04 13:40:00,21.87,21.88,21.87,21.88,131457.0,18.6886,18.6971,18.6886,18.6971,131457.0
2021-02-04 13:50:00,21.88,21.88,21.87,21.87,203574.0,18.6971,18.6971,18.6886,18.6886,203574.0
2021-02-04 14:00:00,21.87,21.89,21.87,21.88,53319.0,18.6886,18.7056,18.6886,18.6971,53319.0
2021-02-04 14:10:00,21.88,21.88,21.87,21.88,95568.0,18.6971,18.6971,18.6886,18.6971,95568.0
2021-02-04 14:20:00,21.88,21.88,21.87,21.87,55497.0,18.6971,18.6971,18.6886,18.6886,55497.0
2021-02-04 14:30:00,21.88,21.89,21.88,21.88,66513.0,18.6971,18.7056,18.6971,18.6971,66513.0
2021-02-04 14:40:00,21.88,21.88,21.87,21.87,122127.0,18.6971,18.6971,18.6886,18.6886,122127.0
2021-02-04 14:50:00,21.87,21.88,21.87,21.88,369708.0,18.6886,18.6971,18.6886,18.6971,369708.0
2021-02-04 15:00:00,21.87,21.87,21.86,21.87,85488.0,18.6886,18.6886,18.68,18.6886,85488.0
2021-02-04 15:10:00,21.87,21.87,21.84,21.85,85011.0,18.6886,18.6886,18.6629,18.6715,85011.0
2021-02-04 15:20:00,21.85,21.85,21.84,21.84,193920.0,18.6715,18.6715,18.6629,18.6629,193920.0
2021-02-04 15:30:00,21.84,21.86,21.84,21.84,105882.0,18.6629,18.68,18.6629,18.6629,105882.0
2021-02-04 15:40:00,21.84,21.86,21.84,21.85,139119.0,18.6629,18.68,18.6629,18.6715,139119.0
2021-02-04 15:50:00,21.85,21.92,21.85,21.92,197769.0,18.6715,18.7313,18.6715,18.7313,197769.0
2021-02-05 09:30:00,22.04,22.07,21.96,22.0,210759.0,18.8338,18.8595,18.7655,18.7996,210759.0
2021-02-05 09:40:00,22.0,22.01,21.97,22.01,82374.0,18.7996,18.8082,18.774,18.8082,82374.0
2021-02-05 09:50:00,22.01,22.04,21.99,21.99,113886.0,18.8082,18.8338,18.7911,18.7911,113886.0
2021-02-05 10:00:00,21.99,22.01,21.98,21.99,135201.0,18.7911,18.8082,18.7826,18.7911,135201.0
2021-02-05 10:10:00,21.99,22.0,21.94,21.96,57210.0,18.7911,18.7996,18.7484,18.7655,57210.0
2021-02-05 10:20:00,21.96,22.02,21.95,22.02,145053.0,18.7655,18.8167,18.7569,18.8167,145053.0
2021-02-05 10:30:00,22.02,22.08,22.02,22.08,201615.0,18.8167,18.868,18.8167,18.868,201615.0
2021-02-05 10:40:00,22.08,22.1,22.08,22.09,107952.0,18.868,18.8851,18.868,18.8766,107952.0
2021-02-05 10:50:00,22.09,22.1,22.05,22.05,77052.0,18.8766,18.8851,18.8424,18.8424,77052.0
2021-02-05 11:00:00,22.05,22.06,22.01,22.02,87558.0,18.8424,18.8509,18.8082,18.8167,87558.0
2021-02-05 11:10:00,22.01,22.03,22.01,22.01,47862.0,18.8082,18.8253,18.8082,18.8082,47862.0
2021-02-05 11:20:00,22.0,22.04,22.0,22.03,90312.0,18.7996,18.8338,18.7996,18.8253,90312.0
2021-02-05 11:30:00,22.03,22.05,22.03,22.03,96759.0,18.8253,18.8424,18.8253,18.8253,96759.0
2021-02-05 11:40:00,22.03,22.03,22.01,22.02,120867.0,18.8253,18.8253,18.8082,18.8167,120867.0
2021-02-05 11:50:00,22.02,22.02,21.99,21.99,63384.0,18.8167,18.8167,18.7911,18.7911,63384.0
2021-02-05 12:00:00,22.0,22.01,21.98,22.0,38646.0,18.7996,18.8082,18.7826,18.7996,38646.0
2021-02-05 12:10:00,22.0,22.02,21.99,22.02,50682.0,18.7996,18.8167,18.7911,18.8167,50682.0
2021-02-05 12:20:00,22.02,22.02,22.0,22.0,183984.0,18.8167,18.8167,18.7996,18.7996,183984.0
2021-02-05 12:30:00,22.0,22.02,22.0,22.01,109911.0,18.7996,18.8167,18.7996,18.8082,109911.0
2021-02-05 12:40:00,22.02,22.03,22.02,22.02,50313.0,18.8167,18.8253,18.8167,18.8167,50313.0
2021-02-05 12:50:00,22.01,22.03,22.01,22.03,29904.0,18.8082,18.8253,18.8082,18.8253,29904.0
2021-02-05 13:00:00,22.03,22.03,22.01,22.02,66108.0,18.8253,18.8253,18.8082,18.8167,66108.0
2021-02-05 13:10:00,22.01,22.03,22.01,22.03,19584.0,18.8082,18.8253,18.8082,18.8253,19584.0
2021-02-05 13:20:00,22.02,22.03,22.01,22.03,101625.0,18.8167,18.8253,18.8082,18.8253,101625.0
2021-02-05 13:30:00,22.02,22.03,22.02,22.03,39834.0,18.8167,18.8253,18.8167,18.8253,39834.0
2021-02-05 13:40:00,22.03,22.03,22.01,22.02,81444.0,18.8253,18.8253,18.8082,18.8167,81444.0
2021-02-05 13:50:00,22.02,22.03,22.02,22.03,339432.0,18.8167,18.8253,18.8167,18.8253,339432.0
2021-02-05 14:00:00,22.03,22.04,22.02,22.02,48453.0,18.8253,18.8338,18.8167,18.8167,48453.0
2021-02-05 14:10:00,22.02,22.03,22.01,22.01,73896.0,18.8167,18.8253,18.8082,18.8082,73896.0
2021-02-05 14:20:00,22.01,22.03,22.01,22.03,85713.0,18.8082,18.8253,18.8082,18.8253,85713.0
2021-02-05 14:30:00,22.03,22.04,22.02,22.03,102675.0,18.8253,18.8338,18.8167,18.8253,102675.0
2021-02-05 14:40:00,22.03,22.03,22.01,22.02,66081.0,18.8253,18.8253,18.8082,18.8167,66081.0
2021-02-05 14:50:00,22.01,22.02,22.0,22.02,117429.0,18.8082,18.8167,18.7996,18.8167,117429.0
2021-02-05 15:00:00,22.02,22.02,22.0,22.01,122223.0,18.8167,18.8167,18.7996,18.8082,122223.0
2021-02-05 15:10:00,22.01,22.03,22.01,22.01,68463.0,18.8082,18.8253,18.8082,18.8082,68463.0
2021-02-05 15:20:00,22.01,22.03,22.0,22.01,143466.0,18.8082,18.8253,18.7996,18.8082,143466.0
2021-02-05 15:30:00,22.01,22.03,22.01,22.02,193185.0,18.8082,18.8253,18.8082,18.8167,193185.0
2021-02-05 15:40:00,22.02,22.03,22.01,22.01,143880.0,18.8167,18.8253,18.8082,18.8082,143880.0
2021-02-05 15:50:00,22.01,22.03,22.0,22.02,202989.0,18.8082,18.8253,18.7996,18.8167,202989.0
2021-02-08 09:30:00,22.13,22.17,22.1,22.15,417516.0,18.9107,18.9449,18.8851,18.9278,417516.0
2021-02-08 09:40:00,22.16,22.2,22.15,22.19,156483.0,18.9364,18.9706,18.9278,18.962,156483.0
2021-02-08 09:50:00,22.2,22.2,22.18,22.19,160734.0,18.9706,18.9706,18.9535,18.962,160734.0
2021-02-08 10:00:00,22.19,22.21,22.18,22.18,46458.0,18.962,18.9791,18.9535,18.9535,46458.0
2021-02-08 10:10:00,22.18,22.19,22.16,22.19,122700.0,18.9535,18.962,18.9364,18.962,122700.0
2021-02-08 10:20:00,22.18,22.2,22.18,22.2,97569.0,18.9535,18.9706,18.9535,18.9706,97569.0
2021-02-08 10:30:00,22.2,22.21,22.19,22.2,188979.0,18.9706,18.9791,18.962,18.9706,188979.0
2021-02-08 10:40:00,22.19,22.22,22.19,22.21,108324.0,18.962,18.9876,18.962,18.9791,108324.0
2021-02-08 10:50:00,22.21,22.21,22.15,22.15,134325.0,18.9791,18.9791,18.9278,18.9278,134325.0
2021-02-08 11:00:00,22.15,22.17,22.15,22.16,119673.0,18.9278,18.9449,18.9278,18.9364,119673.0
2021-02-08 11:10:00,22.16,22.16,22.13,22.13,77295.0,18.9364,18.9364,18.9107,18.9107,77295.0
2021-02-08 11:20:00,22.13,22.16,22.13,22.16,99993.0,18.9107,18.9364,18.9107,18.9364,99993.0
2021-02-08 11:30:00,22.16,22.16,22.13,22.14,85335.0,18.9364,18.9364,18.9107,18.9193,85335.0
2021-02-08 11:40:00,22.13,22.15,22.12,22.15,45924.0,18.9107,18.9278,18.9022,18.9278,45924.0
2021-02-08 11:50:00,22.15,22.16,22.15,22.15,65469.0,18.9278,18.9364,18.9278,18.9278,65469.0
2021-02-08 12:00:00,22.15,22.16,22.15,22.16,68430.0,18.9278,18.9364,18.9278,18.9364,68430.0
2021-02-08 12:10:00,22.16,22.19,22.16,22.19,42618.0,18.9364,18.962,18.9364,18.962,42618.0
2021-02-08 12:20:00,22.19,22.2,22.18,22.2,194283.0,18.962,18.9706,18.9535,18.9706,194283.0
2021-02-08 12:30:00,22.2,22.2,22.18,22.18,35208.0,18.9706,18.9706,18.9535,18.9535,35208.0
2021-02-08 12:40:00,22.19,22.2,22.18,22.19,60957.0,18.962,18.9706,18.9535,18.962,60957.0
2021-02-08 12:50:00,22.19,22.2,22.18,22.19,64587.0,18.962,18.9706,18.9535,18.962,64587.0
2021-02-08 13:00:00,22.19,22.19,22.18,22.19,87192.0,18.962,18.962,18.9535,18.962,87192.0
2021-02-08 13:10:00,22.19,22.2,22.18,22.2,107556.0,18.962,18.9706,18.9535,18.9706,107556.0
2021-02-08 13:20:00,22.19,22.2,22.18,22.18,69246.0,18.962,18.9706,18.9535,18.9535,69246.0
2021-02-08 13:30:00,22.18,22.19,22.18,22.18,81537.0,18.9535,18.962,18.9535,18.9535,81537.0
2021-02-08 13:40:00,22.18,22.19,22.18,22.19,38058.0,18.9535,18.962,18.9535,18.962,38058.0
2021-02-08 13:50:00,22.19,22.19,22.17,22.18,128160.0,18.962,18.962,18.9449,18.9535,128160.0
2021-02-08 14:00:00,22.18,22.2,22.18,22.2,75591.0,18.9535,18.9706,18.9535,18.9706,75591.0
2021-02-08 14:10:00,22.2,22.2,22.19,22.2,74775.0,18.9706,18.9706,18.962,18.9706,74775.0
2021-02-08 14:20:00,22.2,22.21,22.2,22.21,50865.0,18.9706,18.9791,18.9706,18.9791,50865.0
2021-02-08 14:30:00,22.21,22.22,22.21,22.22,42402.0,18.9791,18.9876,18.9791,18.9876,42402.0
2021-02-08 14:40:00,22.22,22.23,22.22,22.23,54492.0,18.9876,18.9962,18.9876,18.9962,54492.0
2021-02-08 14:50:00,22.23,22.24,22.23,22.23,78195.0,18.9962,19.0047,18.9962,18.9962,78195.0
2021-02-08 15:00:00,22.23,22.23,22.22,22.22,69315.0,18.9962,18.9962,18.9876,18.9876,69315.0
2021-02-08 15:10:00,22.22,22.23,22.22,22.23,142725.0,18.9876,18.9962,18.9876,18.9962,142725.0
2021-02-08 15:20:00,22.23,22.24,22.23,22.24,93807.0,18.9962,19.0047,18.9962,19.0047,93807.0
2021-02-08 15:30:00,22.24,22.25,22.23,22.24,124866.0,19.0047,19.0133,18.9962,19.0047,124866.0
2021-02-08 15:40:00,22.24,22.25,22.24,22.24,465033.0,19.0047,19.0133,19.0047,19.0047,465033.0
2021-02-08 15:50:00,22.24,22.28,22.24,22.28,170424.0,19.0047,19.0389,19.0047,19.0389,170424.0
2021-02-09 09:30:00,22.26,22.26,22.21,22.22,260343.0,19.0218,19.0218,18.9791,18.9876,260343.0
2021-02-09 09:40:00,22.2,22.21,22.14,22.21,214395.0,18.9706,18.9791,18.9193,18.9791,214395.0
2021-02-09 09:50:00,22.21,22.23,22.2,22.2,85167.0,18.9791,18.9962,18.9706,18.9706,85167.0
2021-02-09 10:00:00,22.19,22.2,22.15,22.17,102504.0,18.962,18.9706,18.9278,18.9449,102504.0
2021-02-09 10:10:00,22.17,22.19,22.17,22.19,70455.0,18.9449,18.962,18.9449,18.962,70455.0
2021-02-09 10:20:00,22.19,22.2,22.18,22.19,24570.0,18.962,18.9706,18.9535,18.962,24570.0
2021-02-09 10:30:00,22.19,22.2,22.17,22.19,25140.0,18.962,18.9706,18.9449,18.962,25140.0
2021-02-09 10:40:00,22.19,22.21,22.18,22.2,107853.0,18.962,18.9791,18.9535,18.9706,107853.0
2021-02-09 10:50:00,22.2,22.22,22.19,22.22,93180.0,18.9706,18.9876,18.962,18.9876,93180.0
2021-02-09 11:00:00,22.22,22.22,22.2,22.21,43446.0,18.9876,18.9876,18.9706,18.9791,43446.0
2021-02-09 11:10:00,22.21,22.22,22.2,22.2,63456.0,18.9791,18.9876,18.9706,18.9706,63456.0
2021-02-09 11:20:00,22.21,22.23,22.2,22.23,230409.0,18.9791,18.9962,18.9706,18.9962,230409.0
2021-02-09 11:30:00,22.23,22.25,22.21,22.25,64788.0,18.9962,19.0133,18.9791,19.0133,64788.0
2021-02-09 11:40:00,22.25,22.26,22.24,22.26,84159.0,19.0133,19.0218,19.0047,19.0218,84159.0
2021-02-09 11:50:00,22.26,22.26,22.25,22.26,22938.0,19.0218,19.0218,19.0133,19.0218,22938.0
2021-02-09 12:00:00,22.26,22.28,22.26,22.28,107622.0,19.0218,19.0389,19.0218,19.0389,107622.0
2021-02-09 12:10:00,22.29,22.3,22.28,22.29,34575.0,19.0475,19.056,19.0389,19.0475,34575.0
2021-02-09 12:20:00,22.29,22.31,22.28,22.3,46239.0,19.0475,19.0645,19.0389,19.056,46239.0
2021-02-09 12:30:00,22.31,22.32,22.3,22.31,123747.0,19.0645,19.0731,19.056,19.0645,123747.0
2021-02-09 12:40:00,22.31,22.32,22.31,22.32,73113.0,19.0645,19.0731,19.0645,19.0731,73113.0
2021-02-09 12:50:00,22.32,22.34,22.32,22.33,97455.0,19.0731,19.0902,19.0731,19.0816,97455.0
2021-02-09 13:00:00,22.33,22.33,22.31,22.31,64845.0,19.0816,19.0816,19.0645,19.0645,64845.0
2021-02-09 13:10:00,22.31,22.32,22.31,22.31,66303.0,19.0645,19.0731,19.0645,19.0645,66303.0
2021-02-09 13:20:00,22.31,22.31,22.29,22.3,42441.0,19.0645,19.0645,19.0475,19.056,42441.0
2021-02-09 13:30:00,22.29,22.31,22.29,22.31,32256.0,19.0475,19.0645,19.0475,19.0645,32256.0
2021-02-09 13:40:00,22.31,22.31,22.3,22.31,91719.0,19.0645,19.0645,19.056,19.0645,91719.0
2021-02-09 13:50:00,22.3,22.32,22.3,22.32,176721.0,19.056,19.0731,19.056,19.0731,176721.0
2021-02-09 14:00:00,22.32,22.33,22.32,22.33,96792.0,19.0731,19.0816,19.0731,19.0816,96792.0
2021-02-09 14:10:00,22.33,22.33,22.32,22.33,46566.0,19.0816,19.0816,19.0731,19.0816,46566.0
2021-02-09 14:20:00,22.33,22.33,22.32,22.32,64413.0,19.0816,19.0816,19.0731,19.0731,64413.0
2021-02-09 14:30:00,22.32,22.33,22.31,22.32,82794.0,19.0731,19.0816,19.0645,19.0731,82794.0
2021-02-09 14:40:00,22.32,22.33,22.31,22.32,75390.0,19.0731,19.0816,19.0645,19.0731,75390.0
2021-02-09 14:50:00,22.31,22.32,22.31,22.32,107574.0,19.0645,19.0731,19.0645,19.0731,107574.0
2021-02-09 15:00:00,22.32,22.33,22.32,22.32,159534.0,19.0731,19.0816,19.0731,19.0731,159534.0
2021-02-09 15:10:00,22.32,22.33,22.32,22.32,96204.0,19.0731,19.0816,19.0731,19.0731,96204.0
2021-02-09 15:20:00,22.32,22.32,22.3,22.31,118776.0,19.0731,19.0731,19.056,19.0645,118776.0
2021-02-09 15:30:00,22.31,22.33,22.3,22.33,91677.0,19.0645,19.0816,19.056,19.0816,91677.0
2021-02-09 15:40:00,22.32,22.33,22.3,22.3,130599.0,19.0731,19.0816,19.056,19.056,130599.0
2021-02-09 15:50:00,22.29,22.3,22.27,22.28,123204.0,19.0475,19.056,19.0304,19.0389,123204.0
2021-02-10 09:30:00,22.41,22.42,22.36,22.42,238647.0,19.15,19.1585,19.1073,19.1585,238647.0
2021-02-10 09:40:00,22.42,22.43,22.39,22.41,84846.0,19.1585,19.1671,19.1329,19.15,84846.0
2021-02-10 09:50:00,22.41,22.41,22.38,22.38,71775.0,19.15,19.15,19.1244,19.1244,71775.0
2021-02-10 10:00:00,22.4,22.42,22.39,22.42,80160.0,19.1415,19.1585,19.1329,19.1585,80160.0
2021-02-10 10:10:00,22.42,22.42,22.37,22.37,77043.0,19.1585,19.1585,19.1158,19.1158,77043.0
2021-02-10 10:20:00,22.35,22.36,22.28,22.31,104898.0,19.0987,19.1073,19.0389,19.0645,104898.0
2021-02-10 10:30:00,22.31,22.32,22.25,22.27,76521.0,19.0645,19.0731,19.0133,19.0304,76521.0
2021-02-10 10:40:00,22.26,22.27,22.2,22.25,331452.0,19.0218,19.0304,18.9706,19.0133,331452.0
2021-02-10 10:50:00,22.25,22.33,22.24,22.33,54669.0,19.0133,19.0816,19.0047,19.0816,54669.0
2021-02-10 11:00:00,22.33,22.34,22.3,22.33,109065.0,19.0816,19.0902,19.056,19.0816,109065.0
2021-02-10 11:10:00,22.34,22.36,22.33,22.35,40791.0,19.0902,19.1073,19.0816,19.0987,40791.0
2021-02-10 11:20:00,22.35,22.36,22.32,22.32,74283.0,19.0987,19.1073,19.0731,19.0731,74283.0
2021-02-10 11:30:00,22.33,22.34,22.29,22.33,260622.0,19.0816,19.0902,19.0475,19.0816,260622.0
2021-02-10 11:40:00,22.33,22.34,22.32,22.33,108417.0,19.0816,19.0902,19.0731,19.0816,108417.0
2021-02-10 11:50:00,22.33,22.35,22.33,22.34,63651.0,19.0816,19.0987,19.0816,19.0902,63651.0
2021-02-10 12:00:00,22.33,22.33,22.28,22.3,60570.0,19.0816,19.0816,19.0389,19.056,60570.0
2021-02-10 12:10:00,22.3,22.33,22.29,22.32,60546.0,19.056,19.0816,19.0475,19.0731,60546.0
2021-02-10 12:20:00,22.32,22.33,22.28,22.31,68754.0,19.0731,19.0816,19.0389,19.0645,68754.0
2021-02-10 12:30:00,22.31,22.32,22.3,22.31,77214.0,19.0645,19.0731,19.056,19.0645,77214.0
2021-02-10 12:40:00,22.31,22.34,22.31,22.33,299943.0,19.0645,19.0902,19.0645,19.0816,299943.0
2021-02-10 12:50:00,22.34,22.35,22.34,22.34,156849.0,19.0902,19.0987,19.0902,19.0902,156849.0
2021-02-10 13:00:00,22.34,22.36,22.33,22.35,68367.0,19.0902,19.1073,19.0816,19.0987,68367.0
2021-02-10 13:10:00,22.36,22.36,22.35,22.36,61590.0,19.1073,19.1073,19.0987,19.1073,61590.0
2021-02-10 13:20:00,22.36,22.38,22.36,22.37,44400.0,19.1073,19.1244,19.1073,19.1158,44400.0
2021-02-10 13:30:00,22.37,22.39,22.37,22.38,65649.0,19.1158,19.1329,19.1158,19.1244,65649.0
2021-02-10 13:40:00,22.38,22.38,22.35,22.35,101931.0,19.1244,19.1244,19.0987,19.0987,101931.0
2021-02-10 13:50:00,22.35,22.37,22.34,22.36,67947.0,19.0987,19.1158,19.0902,19.1073,67947.0
2021-02-10 14:00:00,22.36,22.37,22.35,22.35,90822.0,19.1073,19.1158,19.0987,19.0987,90822.0
2021-02-10 14:10:00,22.35,22.35,22.34,22.34,67125.0,19.0987,19.0987,19.0902,19.0902,67125.0
2021-02-10 14:20:00,22.34,22.36,22.32,22.36,115872.0,19.0902,19.1073,19.0731,19.1073,115872.0
2021-02-10 14:30:00,22.36,22.38,22.35,22.36,141504.0,19.1073,19.1244,19.0987,19.1073,141504.0
2021-02-10 14:40:00,22.35,22.38,22.35,22.37,69591.0,19.0987,19.1244,19.0987,19.1158,69591.0
2021-02-10 14:50:00,22.38,22.38,22.36,22.38,66156.0,19.1244,19.1244,19.1073,19.1244,66156.0
2021-02-10 15:00:00,22.38,22.4,22.38,22.39,98001.0,19.1244,19.1415,19.1244,19.1329,98001.0
2021-02-10 15:10:00,22.39,22.39,22.37,22.37,102978.0,19.1329,19.1329,19.1158,19.1158,102978.0
2021-02-10 15:20:00,22.37,22.37,22.33,22.34,74148.0,19.1158,19.1158,19.0816,19.0902,74148.0
2021-02-10 15:30:00,22.34,22.35,22.3,22.3,114453.0,19.0902,19.0987,19.056,19.056,114453.0
2021-02-10 15:40:00,22.3,22.31,22.28,22.29,125721.0,19.056,19.0645,19.0389,19.0475,125721.0
2021-02-10 15:50:00,22.29,22.32,22.29,22.32,201201.0,19.0475,19.0731,19.0475,19.0731,201201.0
2021-02-11 09:30:00,22.38,22.38,22.32,22.36,190059.0,19.1244,19.1244,19.0731,19.1073,190059.0
2021-02-11 09:40:00,22.36,22.38,22.34,22.38,99375.0,19.1073,19.1244,19.0902,19.1244,99375.0
2021-02-11 09:50:00,22.38,22.38,22.29,22.29,146505.0,19.1244,19.1244,19.0475,19.0475,146505.0
2021-02-11 10:00:00,22.29,22.31,22.29,22.31,113568.0,19.0475,19.0645,19.0475,19.0645,113568.0
2021-02-11 10:10:00,22.31,22.32,22.29,22.32,81456.0,19.0645,19.0731,19.0475,19.0731,81456.0
2021-02-11 10:20:00,22.32,22.33,22.3,22.31,67662.0,19.0731,19.0816,19.056,19.0645,67662.0
2021-02-11 10:30:00,22.31,22.31,22.28,22.28,88938.0,19.0645,19.0645,19.0389,19.0389,88938.0
2021-02-11 10:40:00,22.28,22.3,22.28,22.28,90150.0,19.0389,19.056,19.0389,19.0389,90150.0
2021-02-11 10:50:00,22.28,22.29,22.25,22.26,77169.0,19.0389,19.0475,19.0133,19.0218,77169.0
2021-02-11 11:00:00,22.26,22.26,22.24,22.24,149652.0,19.0218,19.0218,19.0047,19.0047,149652.0
2021-02-11 11:10:00,22.24,22.24,22.21,22.23,107835.0,19.0047,19.0047,18.9791,18.9962,107835.0
2021-02-11 11:20:00,22.22,22.24,22.22,22.24,90087.0,18.9876,19.0047,18.9876,19.0047,90087.0
2021-02-11 11:30:00,22.24,22.25,22.23,22.23,62229.0,19.0047,19.0133,18.9962,18.9962,62229.0
2021-02-11 11:40:00,22.24,22.24,22.23,22.24,58593.0,19.0047,19.0047,18.9962,19.0047,58593.0
2021-02-11 11:50:00,22.24,22.24,22.21,22.22,50706.0,19.0047,19.0047,18.9791,18.9876,50706.0
2021-02-11 12:00:00,22.22,22.22,22.19,22.19,172626.0,18.9876,18.9876,18.962,18.962,172626.0
2021-02-11 12:10:00,22.18,22.19,22.11,22.12,135465.0,18.9535,18.962,18.8936,18.9022,135465.0
2021-02-11 12:20:00,22.11,22.13,22.08,22.08,462825.0,18.8936,18.9107,18.868,18.868,462825.0
2021-02-11 12:30:00,22.09,22.15,22.09,22.14,86256.0,18.8766,18.9278,18.8766,18.9193,86256.0
2021-02-11 12:40:00,22.14,22.14,22.06,22.11,209526.0,18.9193,18.9193,18.8509,18.8936,209526.0
2021-02-11 12:50:00,22.11,22.14,22.09,22.14,77940.0,18.8936,18.9193,18.8766,18.9193,77940.0
2021-02-11 13:00:00,22.13,22.15,22.12,22.12,103224.0,18.9107,18.9278,18.9022,18.9022,103224.0
2021-02-11 13:10:00,22.12,22.16,22.11,22.15,82314.0,18.9022,18.9364,18.8936,18.9278,82314.0
2021-02-11 13:20:00,22.16,22.18,22.15,22.16,37413.0,18.9364,18.9535,18.9278,18.9364,37413.0
2021-02-11 13:30:00,22.16,22.17,22.15,22.17,72867.0,18.9364,18.9449,18.9278,18.9449,72867.0
2021-02-11 13:40:00,22.17,22.18,22.15,22.16,58905.0,18.9449,18.9535,18.9278,18.9364,58905.0
2021-02-11 13:50:00,22.16,22.17,22.15,22.15,56262.0,18.9364,18.9449,18.9278,18.9278,56262.0
2021-02-11 14:00:00,22.15,22.15,22.12,22.13,74544.0,18.9278,18.9278,18.9022,18.9107,74544.0
2021-02-11 14:10:00,22.12,22.15,22.12,22.14,43890.0,18.9022,18.9278,18.9022,18.9193,43890.0
2021-02-11 14:20:00,22.15,22.16,22.13,22.16,93369.0,18.9278,18.9364,18.9107,18.9364,93369.0
2021-02-11 14:30:00,22.15,22.16,22.14,22.14,68085.0,18.9278,18.9364,18.9193,18.9193,68085.0
2021-02-11 14:40:00,22.14,22.17,22.13,22.16,96135.0,18.9193,18.9449,18.9107,18.9364,96135.0
2021-02-11 14:50:00,22.16,22.19,22.16,22.18,100473.0,18.9364,18.962,18.9364,18.9535,100473.0
2021-02-11 15:00:00,22.18,22.2,22.17,22.19,74376.0,18.9535,18.9706,18.9449,18.962,74376.0
2021-02-11 15:10:00,22.2,22.21,22.19,22.2,69075.0,18.9706,18.9791,18.962,18.9706,69075.0
2021-02-11 15:20:00,22.2,22.22,22.19,22.19,141972.0,18.9706,18.9876,18.962,18.962,141972.0
2021-02-11 15:30:00,22.2,22.21,22.19,22.2,93696.0,18.9706,18.9791,18.962,18.9706,93696.0
2021-02-11 15:40:00,22.2,22.23,22.19,22.22,140184.0,18.9706,18.9962,18.962,18.9876,140184.0
2021-02-11 15:50:00,22.21,22.24,22.2,22.24,230529.0,18.9791,19.0047,18.9706,19.0047,230529.0
2021-02-12 09:30:00,22.19,22.28,22.17,22.26,151938.0,18.962,19.0389,18.9449,19.0218,151938.0
2021-02-12 09:40:00,22.26,22.3,22.26,22.3,107466.0,19.0218,19.056,19.0218,19.056,107466.0
2021-02-12 09:50:00,22.3,22.3,22.28,22.29,114996.0,19.056,19.056,19.0389,19.0475,114996.0
2021-02-12 10:00:00,22.28,22.32,22.28,22.32,53289.0,19.0389,19.0731,19.0389,19.0731,53289.0
2021-02-12 10:10:00,22.31,22.32,22.3,22.32,66939.0,19.0645,19.0731,19.056,19.0731,66939.0
2021-02-12 10:20:00,22.31,22.33,22.31,22.32,24366.0,19.0645,19.0816,19.0645,19.0731,24366.0
2021-02-12 10:30:00,22.32,22.35,22.29,22.35,71937.0,19.0731,19.0987,19.0475,19.0987,71937.0
2021-02-12 10:40:00,22.35,22.37,22.34,22.34,179559.0,19.0987,19.1158,19.0902,19.0902,179559.0
2021-02-12 10:50:00,22.34,22.34,22.31,22.32,145326.0,19.0902,19.0902,19.0645,19.0731,145326.0
2021-02-12 11:00:00,22.32,22.32,22.28,22.29,48642.0,19.0731,19.0731,19.0389,19.0475,48642.0
2021-02-12 11:10:00,22.29,22.3,22.29,22.29,51330.0,19.0475,19.056,19.0475,19.0475,51330.0
2021-02-12 11:20:00,22.29,22.29,22.27,22.27,82494.0,19.0475,19.0475,19.0304,19.0304,82494.0
2021-02-12 11:30:00,22.28,22.3,22.28,22.28,22635.0,19.0389,19.056,19.0389,19.0389,22635.0
2021-02-12 11:40:00,22.29,22.31,22.28,22.31,44916.0,19.0475,19.0645,19.0389,19.0645,44916.0
2021-02-12 11:50:00,22.3,22.3,22.29,22.29,38262.0,19.056,19.056,19.0475,19.0475,38262.0
2021-02-12 12:00:00,22.29,22.31,22.29,22.3,70491.0,19.0475,19.0645,19.0475,19.056,70491.0
2021-02-12 12:10:00,22.31,22.31,22.29,22.29,36786.0,19.0645,19.0645,19.0475,19.0475,36786.0
2021-02-12 12:20:00,22.29,22.29,22.28,22.29,47157.0,19.0475,19.0475,19.0389,19.0475,47157.0
2021-02-12 12:30:00,22.29,22.29,22.27,22.28,135087.0,19.0475,19.0475,19.0304,19.0389,135087.0
2021-02-12 12:40:00,22.29,22.29,22.27,22.28,47226.0,19.0475,19.0475,19.0304,19.0389,47226.0
2021-02-12 12:50:00,22.28,22.28,22.27,22.27,23187.0,19.0389,19.0389,19.0304,19.0304,23187.0
2021-02-12 13:00:00,22.27,22.28,22.27,22.28,30273.0,19.0304,19.0389,19.0304,19.0389,30273.0
2021-02-12 13:10:00,22.28,22.29,22.25,22.25,87357.0,19.0389,19.0475,19.0133,19.0133,87357.0
2021-02-12 13:20:00,22.25,22.26,22.24,22.26,71658.0,19.0133,19.0218,19.0047,19.0218,71658.0
2021-02-12 13:30:00,22.26,22.27,22.26,22.26,67992.0,19.0218,19.0304,19.0218,19.0218,67992.0
2021-02-12 13:40:00,22.26,22.27,22.26,22.27,53781.0,19.0218,19.0304,19.0218,19.0304,53781.0
2021-02-12 13:50:00,22.28,22.28,22.24,22.25,37602.0,19.0389,19.0389,19.0047,19.0133,37602.0
2021-02-12 14:00:00,22.25,22.26,22.23,22.24,39720.0,19.0133,19.0218,18.9962,19.0047,39720.0
2021-02-12 14:10:00,22.24,22.24,22.22,22.23,280707.0,19.0047,19.0047,18.9876,18.9962,280707.0
2021-02-12 14:20:00,22.23,22.25,22.23,22.24,49479.0,18.9962,19.0133,18.9962,19.0047,49479.0
2021-02-12 14:30:00,22.24,22.25,22.23,22.24,122214.0,19.0047,19.0133,18.9962,19.0047,122214.0
2021-02-12 14:40:00,22.23,22.25,22.23,22.25,49359.0,18.9962,19.0133,18.9962,19.0133,49359.0
2021-02-12 14:50:00,22.25,22.26,22.24,22.25,68121.0,19.0133,19.0218,19.0047,19.0133,68121.0
2021-02-12 15:00:00,22.25,22.27,22.25,22.27,78759.0,19.0133,19.0304,19.0133,19.0304,78759.0
2021-02-12 15:10:00,22.27,22.27,22.26,22.27,67524.0,19.0304,19.0304,19.0218,19.0304,67524.0
2021-02-12 15:20:00,22.26,22.28,22.26,22.27,46797.0,19.0218,19.0389,19.0218,19.0304,46797.0
2021-02-12 15:30:00,22.28,22.3,22.27,22.3,95862.0,19.0389,19.056,19.0304,19.056,95862.0
2021-02-12 15:40:00,22.3,22.31,22.29,22.3,277950.0,19.056,19.0645,19.0475,19.056,277950.0
2021-02-12 15:50:00,22.31,22.35,22.3,22.34,231954.0,19.0645,19.0987,19.056,19.0902,231954.0
2021-02-16 09:30:00,22.45,22.48,22.39,22.45,583785.0,19.1842,19.2098,19.1329,19.1842,583785.0
2021-02-16 09:40:00,22.45,22.48,22.42,22.47,197715.0,19.1842,19.2098,19.1585,19.2013,197715.0
2021-02-16 09:50:00,22.47,22.48,22.45,22.46,115875.0,19.2013,19.2098,19.1842,19.1927,115875.0
2021-02-16 10:00:00,22.46,22.49,22.46,22.47,83838.0,19.1927,19.2184,19.1927,19.2013,83838.0
2021-02-16 10:10:00,22.47,22.47,22.41,22.46,153954.0,19.2013,19.2013,19.15,19.1927,153954.0
2021-02-16 10:20:00,22.46,22.49,22.46,22.49,68970.0,19.1927,19.2184,19.1927,19.2184,68970.0
2021-02-16 10:30:00,22.49,22.5,22.48,22.49,66438.0,19.2184,19.2269,19.2098,19.2184,66438.0
2021-02-16 10:40:00,22.49,22.5,22.41,22.42,66405.0,19.2184,19.2269,19.15,19.1585,66405.0
2021-02-16 10:50:00,22.44,22.46,22.39,22.45,85743.0,19.1756,19.1927,19.1329,19.1842,85743.0
2021-02-16 11:00:00,22.45,22.48,22.45,22.46,122487.0,19.1842,19.2098,19.1842,19.1927,122487.0
2021-02-16 11:10:00,22.46,22.48,22.44,22.46,116166.0,19.1927,19.2098,19.1756,19.1927,116166.0
2021-02-16 11:20:00,22.46,22.47,22.45,22.45,90279.0,19.1927,19.2013,19.1842,19.1842,90279.0
2021-02-16 11:30:00,22.45,22.48,22.43,22.47,73776.0,19.1842,19.2098,19.1671,19.2013,73776.0
2021-02-16 11:40:00,22.47,22.48,22.45,22.46,202194.0,19.2013,19.2098,19.1842,19.1927,202194.0
2021-02-16 11:50:00,22.45,22.48,22.44,22.45,62415.0,19.1842,19.2098,19.1756,19.1842,62415.0
2021-02-16 12:00:00,22.44,22.48,22.43,22.43,92187.0,19.1756,19.2098,19.1671,19.1671,92187.0
2021-02-16 12:10:00,22.44,22.49,22.44,22.49,95868.0,19.1756,19.2184,19.1756,19.2184,95868.0
2021-02-16 12:20:00,22.49,22.5,22.48,22.49,116640.0,19.2184,19.2269,19.2098,19.2184,116640.0
2021-02-16 12:30:00,22.49,22.5,22.48,22.48,103716.0,19.2184,19.2269,19.2098,19.2098,103716.0
2021-02-16 12:40:00,22.48,22.5,22.48,22.49,35211.0,19.2098,19.2269,19.2098,19.2184,35211.0
2021-02-16 12:50:00,22.49,22.49,22.47,22.47,74193.0,19.2184,19.2184,19.2013,19.2013,74193.0
2021-02-16 13:00:00,22.47,22.48,22.46,22.47,51450.0,19.2013,19.2098,19.1927,19.2013,51450.0
2021-02-16 13:10:00,22.47,22.49,22.47,22.47,84045.0,19.2013,19.2184,19.2013,19.2013,84045.0
2021-02-16 13:20:00,22.47,22.49,22.47,22.48,110112.0,19.2013,19.2184,19.2013,19.2098,110112.0
2021-02-16 13:30:00,22.48,22.5,22.48,22.49,94761.0,19.2098,19.2269,19.2098,19.2184,94761.0
2021-02-16 13:40:00,22.49,22.49,22.47,22.49,38754.0,19.2184,19.2184,19.2013,19.2184,38754.0
2021-02-16 13:50:00,22.5,22.5,22.47,22.48,56955.0,19.2269,19.2269,19.2013,19.2098,56955.0
2021-02-16 14:00:00,22.48,22.49,22.48,22.49,71226.0,19.2098,19.2184,19.2098,19.2184,71226.0
2021-02-16 14:10:00,22.49,22.49,22.48,22.49,35754.0,19.2184,19.2184,19.2098,19.2184,35754.0
2021-02-16 14:20:00,22.49,22.51,22.48,22.5,45114.0,19.2184,19.2355,19.2098,19.2269,45114.0
2021-02-16 14:30:00,22.5,22.51,22.48,22.49,88689.0,19.2269,19.2355,19.2098,19.2184,88689.0
2021-02-16 14:40:00,22.5,22.5,22.49,22.49,61116.0,19.2269,19.2269,19.2184,19.2184,61116.0
2021-02-16 14:50:00,22.49,22.5,22.47,22.49,49470.0,19.2184,19.2269,19.2013,19.2184,49470.0
2021-02-16 15:00:00,22.49,22.5,22.47,22.49,70209.0,19.2184,19.2269,19.2013,19.2184,70209.0
2021-02-16 15:10:00,22.49,22.49,22.47,22.48,91080.0,19.2184,19.2184,19.2013,19.2098,91080.0
2021-02-16 15:20:00,22.47,22.49,22.47,22.47,89973.0,19.2013,19.2184,19.2013,19.2013,89973.0
2021-02-16 15:30:00,22.47,22.49,22.45,22.46,167439.0,19.2013,19.2184,19.1842,19.1927,167439.0
2021-02-16 15:40:00,22.45,22.48,22.45,22.46,123414.0,19.1842,19.2098,19.1842,19.1927,123414.0
2021-02-16 15:50:00,22.47,22.47,22.43,22.45,212217.0,19.2013,19.2013,19.1671,19.1842,212217.0
2021-02-17 09:30:00,22.4,22.4,22.33,22.35,242553.0,19.1415,19.1415,19.0816,19.0987,242553.0
2021-02-17 09:40:00,22.35,22.47,22.34,22.47,102390.0,19.0987,19.2013,19.0902,19.2013,102390.0
2021-02-17 09:50:00,22.47,22.5,22.47,22.47,76890.0,19.2013,19.2269,19.2013,19.2013,76890.0
2021-02-17 10:00:00,22.48,22.52,22.47,22.52,66372.0,19.2098,19.244,19.2013,19.244,66372.0
2021-02-17 10:10:00,22.52,22.53,22.46,22.48,74253.0,19.244,19.2525,19.1927,19.2098,74253.0
2021-02-17 10:20:00,22.49,22.51,22.44,22.45,113340.0,19.2184,19.2355,19.1756,19.1842,113340.0
2021-02-17 10:30:00,22.44,22.47,22.42,22.46,97005.0,19.1756,19.2013,19.1585,19.1927,97005.0
2021-02-17 10:40:00,22.45,22.46,22.42,22.44,103809.0,19.1842,19.1927,19.1585,19.1756,103809.0
2021-02-17 10:50:00,22.44,22.45,22.42,22.43,43482.0,19.1756,19.1842,19.1585,19.1671,43482.0
2021-02-17 11:00:00,22.42,22.42,22.37,22.38,141600.0,19.1585,19.1585,19.1158,19.1244,141600.0
2021-02-17 11:10:00,22.38,22.39,22.34,22.35,98640.0,19.1244,19.1329,19.0902,19.0987,98640.0
2021-02-17 11:20:00,22.35,22.39,22.35,22.38,80622.0,19.0987,19.1329,19.0987,19.1244,80622.0
2021-02-17 11:30:00,22.38,22.39,22.35,22.35,37857.0,19.1244,19.1329,19.0987,19.0987,37857.0
2021-02-17 11:40:00,22.36,22.38,22.34,22.37,113964.0,19.1073,19.1244,19.0902,19.1158,113964.0
2021-02-17 11:50:00,22.37,22.39,22.37,22.38,126588.0,19.1158,19.1329,19.1158,19.1244,126588.0
2021-02-17 12:00:00,22.39,22.39,22.38,22.39,86082.0,19.1329,19.1329,19.1244,19.1329,86082.0
2021-02-17 12:10:00,22.38,22.39,22.37,22.38,91479.0,19.1244,19.1329,19.1158,19.1244,91479.0
2021-02-17 12:20:00,22.38,22.4,22.37,22.4,112923.0,19.1244,19.1415,19.1158,19.1415,112923.0
2021-02-17 12:30:00,22.4,22.41,22.38,22.38,111129.0,19.1415,19.15,19.1244,19.1244,111129.0
2021-02-17 12:40:00,22.39,22.42,22.38,22.42,72804.0,19.1329,19.1585,19.1244,19.1585,72804.0
2021-02-17 12:50:00,22.41,22.42,22.4,22.41,51537.0,19.15,19.1585,19.1415,19.15,51537.0
2021-02-17 13:00:00,22.41,22.43,22.4,22.43,74148.0,19.15,19.1671,19.1415,19.1671,74148.0
2021-02-17 13:10:00,22.43,22.43,22.42,22.43,49299.0,19.1671,19.1671,19.1585,19.1671,49299.0
2021-02-17 13:20:00,22.43,22.44,22.42,22.44,92289.0,19.1671,19.1756,19.1585,19.1756,92289.0
2021-02-17 13:30:00,22.44,22.44,22.43,22.44,58473.0,19.1756,19.1756,19.1671,19.1756,58473.0
2021-02-17 13:40:00,22.44,22.45,22.42,22.43,78567.0,19.1756,19.1842,19.1585,19.1671,78567.0
2021-02-17 13:50:00,22.43,22.45,22.42,22.44,68595.0,19.1671,19.1842,19.1585,19.1756,68595.0
2021-02-17 14:00:00,22.44,22.48,22.44,22.48,62799.0,19.1756,19.2098,19.1756,19.2098,62799.0
2021-02-17 14:10:00,22.47,22.47,22.45,22.45,62643.0,19.2013,19.2013,19.1842,19.1842,62643.0
2021-02-17 14:20:00,22.46,22.46,22.45,22.46,60930.0,19.1927,19.1927,19.1842,19.1927,60930.0
2021-02-17 14:30:00,22.46,22.48,22.46,22.48,49857.0,19.1927,19.2098,19.1927,19.2098,49857.0
2021-02-17 14:40:00,22.48,22.49,22.48,22.49,78780.0,19.2098,19.2184,19.2098,19.2184,78780.0
2021-02-17 14:50:00,22.49,22.51,22.49,22.51,69429.0,19.2184,19.2355,19.2184,19.2355,69429.0
2021-02-17 15:00:00,22.5,22.52,22.5,22.51,83718.0,19.2269,19.244,19.2269,19.2355,83718.0
2021-02-17 15:10:00,22.51,22.51,22.5,22.5,84900.0,19.2355,19.2355,19.2269,19.2269,84900.0
2021-02-17 15:20:00,22.5,22.51,22.48,22.49,125028.0,19.2269,19.2355,19.2098,19.2184,125028.0
2021-02-17 15:30:00,22.48,22.5,22.48,22.49,75264.0,19.2098,19.2269,19.2098,19.2184,75264.0
2021-02-17 15:40:00,22.49,22.5,22.47,22.48,125091.0,19.2184,19.2269,19.2013,19.2098,125091.0
2021-02-17 15:50:00,22.48,22.49,22.47,22.47,182454.0,19.2098,19.2184,19.2013,19.2013,182454.0
2021-02-18 09:30:00,22.4,22.45,22.36,22.41,212763.0,19.1415,19.1842,19.1073,19.15,212763.0
2021-02-18 09:40:00,22.4,22.45,22.37,22.42,141393.0,19.1415,19.1842,19.1158,19.1585,141393.0
2021-02-18 09:50:00,22.42,22.44,22.4,22.43,102885.0,19.1585,19.1756,19.1415,19.1671,102885.0
2021-02-18 10:00:00,22.43,22.43,22.34,22.36,126522.0,19.1671,19.1671,19.0902,19.1073,126522.0
2021-02-18 10:10:00,22.36,22.42,22.36,22.36,83871.0,19.1073,19.1585,19.1073,19.1073,83871.0
2021-02-18 10:20:00,22.36,22.37,22.31,22.35,172689.0,19.1073,19.1158,19.0645,19.0987,172689.0
2021-02-18 10:30:00,22.35,22.36,22.3,22.35,118395.0,19.0987,19.1073,19.056,19.0987,118395.0
2021-02-18 10:40:00,22.35,22.37,22.34,22.36,125088.0,19.0987,19.1158,19.0902,19.1073,125088.0
2021-02-18 10:50:00,22.36,22.38,22.34,22.35,75267.0,19.1073,19.1244,19.0902,19.0987,75267.0
2021-02-18 11:00:00,22.35,22.37,22.33,22.35,96981.0,19.0987,19.1158,19.0816,19.0987,96981.0
2021-02-18 11:10:00,22.36,22.38,22.34,22.35,106311.0,19.1073,19.1244,19.0902,19.0987,106311.0
2021-02-18 11:20:00,22.35,22.36,22.33,22.33,114141.0,19.0987,19.1073,19.0816,19.0816,114141.0
2021-02-18 11:30:00,22.33,22.33,22.31,22.31,83214.0,19.0816,19.0816,19.0645,19.0645,83214.0
2021-02-18 11:40:00,22.32,22.32,22.3,22.31,57807.0,19.0731,19.0731,19.056,19.0645,57807.0
2021-02-18 11:50:00,22.32,22.33,22.31,22.32,36744.0,19.0731,19.0816,19.0645,19.0731,36744.0
2021-02-18 12:00:00,22.32,22.32,22.28,22.29,99099.0,19.0731,19.0731,19.0389,19.0475,99099.0
2021-02-18 12:10:00,22.29,22.31,22.28,22.3,84918.0,19.0475,19.0645,19.0389,19.056,84918.0
2021-02-18 12:20:00,22.3,22.32,22.3,22.32,53586.0,19.056,19.0731,19.056,19.0731,53586.0
2021-02-18 12:30:00,22.32,22.33,22.31,22.33,52845.0,19.0731,19.0816,19.0645,19.0816,52845.0
2021-02-18 12:40:00,22.33,22.35,22.33,22.34,116571.0,19.0816,19.0987,19.0816,19.0902,116571.0
2021-02-18 12:50:00,22.34,22.34,22.32,22.33,50136.0,19.0902,19.0902,19.0731,19.0816,50136.0
2021-02-18 13:00:00,22.33,22.33,22.31,22.32,64044.0,19.0816,19.0816,19.0645,19.0731,64044.0
2021-02-18 13:10:00,22.32,22.35,22.31,22.34,39246.0,19.0731,19.0987,19.0645,19.0902,39246.0
2021-02-18 13:20:00,22.34,22.4,22.34,22.4,153345.0,19.0902,19.1415,19.0902,19.1415,153345.0
2021-02-18 13:30:00,22.4,22.42,22.39,22.4,80493.0,19.1415,19.1585,19.1329,19.1415,80493.0
2021-02-18 13:40:00,22.4,22.41,22.39,22.41,84699.0,19.1415,19.15,19.1329,19.15,84699.0
2021-02-18 13:50:00,22.41,22.41,22.4,22.41,51960.0,19.15,19.15,19.1415,19.15,51960.0
2021-02-18 14:00:00,22.41,22.44,22.4,22.43,51786.0,19.15,19.1756,19.1415,19.1671,51786.0
2021-02-18 14:10:00,22.43,22.44,22.42,22.42,60216.0,19.1671,19.1756,19.1585,19.1585,60216.0
2021-02-18 14:20:00,22.43,22.44,22.41,22.43,77094.0,19.1671,19.1756,19.15,19.1671,77094.0
2021-02-18 14:30:00,22.43,22.44,22.43,22.44,52662.0,19.1671,19.1756,19.1671,19.1756,52662.0
2021-02-18 14:40:00,22.44,22.44,22.43,22.43,53151.0,19.1756,19.1756,19.1671,19.1671,53151.0
2021-02-18 14:50:00,22.43,22.44,22.41,22.43,85185.0,19.1671,19.1756,19.15,19.1671,85185.0
2021-02-18 15:00:00,22.43,22.44,22.42,22.44,58863.0,19.1671,19.1756,19.1585,19.1756,58863.0
2021-02-18 15:10:00,22.44,22.45,22.42,22.42,200169.0,19.1756,19.1842,19.1585,19.1585,200169.0
2021-02-18 15:20:00,22.42,22.43,22.41,22.42,134964.0,19.1585,19.1671,19.15,19.1585,134964.0
2021-02-18 15:30:00,22.43,22.45,22.42,22.42,106638.0,19.1671,19.1842,19.1585,19.1585,106638.0
2021-02-18 15:40:00,22.42,22.44,22.42,22.42,108444.0,19.1585,19.1756,19.1585,19.1585,108444.0
2021-02-18 15:50:00,22.42,22.42,22.39,22.4,189552.0,19.1585,19.1585,19.1329,19.1415,189552.0
2021-02-19 09:30:00,22.49,22.57,22.49,22.56,161373.0,19.2184,19.2867,19.2184,19.2782,161373.0
2021-02-19 09:40:00,22.55,22.57,22.52,22.56,85233.0,19.2696,19.2867,19.244,19.2782,85233.0
2021-02-19 09:50:00,22.56,22.6,22.55,22.6,124146.0,19.2782,19.3124,19.2696,19.3124,124146.0
2021-02-19 10:00:00,22.61,22.61,22.57,22.6,108744.0,19.3209,19.3209,19.2867,19.3124,108744.0
2021-02-19 10:10:00,22.6,22.6,22.58,22.59,81255.0,19.3124,19.3124,19.2953,19.3038,81255.0
2021-02-19 10:20:00,22.58,22.61,22.58,22.58,133263.0,19.2953,19.3209,19.2953,19.2953,133263.0
2021-02-19 10:30:00,22.58,22.59,22.57,22.58,93345.0,19.2953,19.3038,19.2867,19.2953,93345.0
2021-02-19 10:40:00,22.58,22.6,22.57,22.57,64224.0,19.2953,19.3124,19.2867,19.2867,64224.0
2021-02-19 10:50:00,22.57,22.58,22.55,22.57,53223.0,19.2867,19.2953,19.2696,19.2867,53223.0
2021-02-19 11:00:00,22.57,22.59,22.57,22.59,73668.0,19.2867,19.3038,19.2867,19.3038,73668.0
2021-02-19 11:10:00,22.59,22.6,22.57,22.6,53091.0,19.3038,19.3124,19.2867,19.3124,53091.0
2021-02-19 11:20:00,22.6,22.62,22.6,22.62,33150.0,19.3124,19.3295,19.3124,19.3295,33150.0
2021-02-19 11:30:00,22.62,22.62,22.61,22.61,56481.0,19.3295,19.3295,19.3209,19.3209,56481.0
2021-02-19 11:40:00,22.61,22.61,22.6,22.61,66747.0,19.3209,19.3209,19.3124,19.3209,66747.0
2021-02-19 11:50:00,22.61,22.61,22.59,22.59,35007.0,19.3209,19.3209,19.3038,19.3038,35007.0
2021-02-19 12:00:00,22.59,22.61,22.59,22.6,50112.0,19.3038,19.3209,19.3038,19.3124,50112.0
2021-02-19 12:10:00,22.6,22.61,22.59,22.59,98388.0,19.3124,19.3209,19.3038,19.3038,98388.0
2021-02-19 12:20:00,22.59,22.6,22.57,22.58,123207.0,19.3038,19.3124,19.2867,19.2953,123207.0
2021-02-19 12:30:00,22.58,22.59,22.58,22.59,33366.0,19.2953,19.3038,19.2953,19.3038,33366.0
2021-02-19 12:40:00,22.59,22.6,22.57,22.6,35559.0,19.3038,19.3124,19.2867,19.3124,35559.0
2021-02-19 12:50:00,22.59,22.6,22.56,22.59,60015.0,19.3038,19.3124,19.2782,19.3038,60015.0
2021-02-19 13:00:00,22.59,22.6,22.58,22.58,139221.0,19.3038,19.3124,19.2953,19.2953,139221.0
2021-02-19 13:10:00,22.58,22.6,22.58,22.59,77961.0,19.2953,19.3124,19.2953,19.3038,77961.0
2021-02-19 13:20:00,22.59,22.6,22.58,22.59,95214.0,19.3038,19.3124,19.2953,19.3038,95214.0
2021-02-19 13:30:00,22.59,22.6,22.57,22.59,80535.0,19.3038,19.3124,19.2867,19.3038,80535.0
2021-02-19 13:40:00,22.59,22.61,22.59,22.61,63360.0,19.3038,19.3209,19.3038,19.3209,63360.0
2021-02-19 13:50:00,22.61,22.62,22.6,22.62,85110.0,19.3209,19.3295,19.3124,19.3295,85110.0
2021-02-19 14:00:00,22.62,22.63,22.61,22.61,41487.0,19.3295,19.338,19.3209,19.3209,41487.0
2021-02-19 14:10:00,22.61,22.63,22.6,22.62,67455.0,19.3209,19.338,19.3124,19.3295,67455.0
2021-02-19 14:20:00,22.62,22.62,22.54,22.55,143850.0,19.3295,19.3295,19.2611,19.2696,143850.0
2021-02-19 14:30:00,22.55,22.58,22.55,22.57,163320.0,19.2696,19.2953,19.2696,19.2867,163320.0
2021-02-19 14:40:00,22.57,22.59,22.56,22.58,111399.0,19.2867,19.3038,19.2782,19.2953,111399.0
2021-02-19 14:50:00,22.59,22.59,22.58,22.59,77715.0,19.3038,19.3038,19.2953,19.3038,77715.0
2021-02-19 15:00:00,22.59,22.6,22.58,22.58,96222.0,19.3038,19.3124,19.2953,19.2953,96222.0
2021-02-19 15:10:00,22.59,22.62,22.58,22.61,77613.0,19.3038,19.3295,19.2953,19.3209,77613.0
2021-02-19 15:20:00,22.61,22.62,22.6,22.62,61638.0,19.3209,19.3295,19.3124,19.3295,61638.0
2021-02-19 15:30:00,22.61,22.65,22.61,22.64,139917.0,19.3209,19.3551,19.3209,19.3465,139917.0
2021-02-19 15:40:00,22.64,22.65,22.6,22.61,74340.0,19.3465,19.3551,19.3124,19.3209,74340.0
2021-02-19 15:50:00,22.61,22.61,22.57,22.59,192288.0,19.3209,19.3209,19.2867,19.3038,192288.0
2021-02-22 09:30:00,22.53,22.65,22.53,22.63,265890.0,19.2525,19.3551,19.2525,19.338,265890.0
2021-02-22 09:40:00,22.63,22.64,22.59,22.63,230244.0,19.338,19.3465,19.3038,19.338,230244.0
2021-02-22 09:50:00,22.62,22.66,22.61,22.64,172314.0,19.3295,19.3636,19.3209,19.3465,172314.0
2021-02-22 10:00:00,22.65,22.67,22.63,22.66,120570.0,19.3551,19.3722,19.338,19.3636,120570.0
2021-02-22 10:10:00,22.67,22.7,22.64,22.64,175623.0,19.3722,19.3978,19.3465,19.3465,175623.0
2021-02-22 10:20:00,22.64,22.69,22.64,22.69,106743.0,19.3465,19.3893,19.3465,19.3893,106743.0
2021-02-22 10:30:00,22.69,22.71,22.67,22.71,86898.0,19.3893,19.4064,19.3722,19.4064,86898.0
2021-02-22 10:40:00,22.71,22.75,22.71,22.73,96213.0,19.4064,19.4405,19.4064,19.4235,96213.0
2021-02-22 10:50:00,22.73,22.73,22.68,22.71,115806.0,19.4235,19.4235,19.3807,19.4064,115806.0
2021-02-22 11:00:00,22.7,22.73,22.7,22.73,113553.0,19.3978,19.4235,19.3978,19.4235,113553.0
2021-02-22 11:10:00,22.73,22.76,22.71,22.76,104733.0,19.4235,19.4491,19.4064,19.4491,104733.0
2021-02-22 11:20:00,22.76,22.77,22.75,22.76,127407.0,19.4491,19.4576,19.4405,19.4491,127407.0
2021-02-22 11:30:00,22.76,22.78,22.75,22.77,123120.0,19.4491,19.4662,19.4405,19.4576,123120.0
2021-02-22 11:40:00,22.77,22.79,22.76,22.78,65214.0,19.4576,19.4747,19.4491,19.4662,65214.0
2021-02-22 11:50:00,22.78,22.8,22.78,22.8,75087.0,19.4662,19.4833,19.4662,19.4833,75087.0
2021-02-22 12:00:00,22.8,22.8,22.78,22.79,200100.0,19.4833,19.4833,19.4662,19.4747,200100.0
2021-02-22 12:10:00,22.79,22.81,22.78,22.81,112773.0,19.4747,19.4918,19.4662,19.4918,112773.0
2021-02-22 12:20:00,22.8,22.84,22.8,22.83,154812.0,19.4833,19.5174,19.4833,19.5089,154812.0
2021-02-22 12:30:00,22.83,22.85,22.82,22.85,67233.0,19.5089,19.526,19.5004,19.526,67233.0
2021-02-22 12:40:00,22.85,22.85,22.83,22.84,48735.0,19.526,19.526,19.5089,19.5174,48735.0
2021-02-22 12:50:00,22.84,22.85,22.83,22.85,98397.0,19.5174,19.526,19.5089,19.526,98397.0
2021-02-22 13:00:00,22.85,22.85,22.83,22.83,44694.0,19.526,19.526,19.5089,19.5089,44694.0
2021-02-22 13:10:00,22.84,22.85,22.82,22.84,59655.0,19.5174,19.526,19.5004,19.5174,59655.0
2021-02-22 13:20:00,22.84,22.85,22.84,22.85,81618.0,19.5174,19.526,19.5174,19.526,81618.0
2021-02-22 13:30:00,22.86,22.87,22.86,22.87,74826.0,19.5345,19.5431,19.5345,19.5431,74826.0
2021-02-22 13:40:00,22.87,22.88,22.86,22.87,57045.0,19.5431,19.5516,19.5345,19.5431,57045.0
2021-02-22 13:50:00,22.87,22.87,22.85,22.85,103026.0,19.5431,19.5431,19.526,19.526,103026.0
2021-02-22 14:00:00,22.85,22.85,22.84,22.85,66192.0,19.526,19.526,19.5174,19.526,66192.0
2021-02-22 14:10:00,22.85,22.86,22.84,22.86,63633.0,19.526,19.5345,19.5174,19.5345,63633.0
2021-02-22 14:20:00,22.85,22.86,22.85,22.86,122865.0,19.526,19.5345,19.526,19.5345,122865.0
2021-02-22 14:30:00,22.86,22.87,22.86,22.87,55665.0,19.5345,19.5431,19.5345,19.5431,55665.0
2021-02-22 14:40:00,22.87,22.87,22.85,22.85,72192.0,19.5431,19.5431,19.526,19.526,72192.0
2021-02-22 14:50:00,22.85,22.87,22.85,22.86,150747.0,19.526,19.5431,19.526,19.5345,150747.0
2021-02-22 15:00:00,22.86,22.86,22.84,22.85,69396.0,19.5345,19.5345,19.5174,19.526,69396.0
2021-02-22 15:10:00,22.85,22.85,22.82,22.82,144990.0,19.526,19.526,19.5004,19.5004,144990.0
2021-02-22 15:20:00,22.82,22.82,22.79,22.79,82422.0,19.5004,19.5004,19.4747,19.4747,82422.0
2021-02-22 15:30:00,22.79,22.8,22.78,22.8,294714.0,19.4747,19.4833,19.4662,19.4833,294714.0
2021-02-22 15:40:00,22.8,22.82,22.79,22.82,205248.0,19.4833,19.5004,19.4747,19.5004,205248.0
2021-02-22 15:50:00,22.82,22.82,22.78,22.79,207207.0,19.5004,19.5004,19.4662,19.4747,207207.0
2021-02-23 09:30:00,22.83,22.85,22.76,22.78,469551.0,19.5089,19.526,19.4491,19.4662,469551.0
2021-02-23 09:40:00,22.78,22.82,22.64,22.65,405477.0,19.4662,19.5004,19.3465,19.3551,405477.0
2021-02-23 09:50:00,22.64,22.7,22.59,22.66,323316.0,19.3465,19.3978,19.3038,19.3636,323316.0
2021-02-23 10:00:00,22.67,22.7,22.62,22.69,204840.0,19.3722,19.3978,19.3295,19.3893,204840.0
2021-02-23 10:10:00,22.69,22.71,22.66,22.68,276315.0,19.3893,19.4064,19.3636,19.3807,276315.0
2021-02-23 10:20:00,22.68,22.72,22.67,22.71,230058.0,19.3807,19.4149,19.3722,19.4064,230058.0
2021-02-23 10:30:00,22.71,22.72,22.66,22.71,223272.0,19.4064,19.4149,19.3636,19.4064,223272.0
2021-02-23 10:40:00,22.71,22.76,22.69,22.73,196365.0,19.4064,19.4491,19.3893,19.4235,196365.0
2021-02-23 10:50:00,22.73,22.75,22.7,22.7,155712.0,19.4235,19.4405,19.3978,19.3978,155712.0
2021-02-23 11:00:00,22.71,22.75,22.71,22.75,213909.0,19.4064,19.4405,19.4064,19.4405,213909.0
2021-02-23 11:10:00,22.75,22.75,22.67,22.68,169581.0,19.4405,19.4405,19.3722,19.3807,169581.0
2021-02-23 11:20:00,22.68,22.7,22.66,22.7,80571.0,19.3807,19.3978,19.3636,19.3978,80571.0
2021-02-23 11:30:00,22.7,22.74,22.69,22.72,58110.0,19.3978,19.432,19.3893,19.4149,58110.0
2021-02-23 11:40:00,22.72,22.73,22.67,22.68,113469.0,19.4149,19.4235,19.3722,19.3807,113469.0
2021-02-23 11:50:00,22.68,22.72,22.67,22.69,149439.0,19.3807,19.4149,19.3722,19.3893,149439.0
2021-02-23 12:00:00,22.69,22.69,22.66,22.67,275793.0,19.3893,19.3893,19.3636,19.3722,275793.0
2021-02-23 12:10:00,22.67,22.71,22.66,22.7,108348.0,19.3722,19.4064,19.3636,19.3978,108348.0
2021-02-23 12:20:00,22.7,22.71,22.68,22.71,72819.0,19.3978,19.4064,19.3807,19.4064,72819.0
2021-02-23 12:30:00,22.71,22.73,22.67,22.69,86163.0,19.4064,19.4235,19.3722,19.3893,86163.0
2021-02-23 12:40:00,22.68,22.72,22.68,22.7,47238.0,19.3807,19.4149,19.3807,19.3978,47238.0
2021-02-23 12:50:00,22.69,22.72,22.65,22.66,192834.0,19.3893,19.4149,19.3551,19.3636,192834.0
2021-02-23 13:00:00,22.66,22.7,22.66,22.68,71106.0,19.3636,19.3978,19.3636,19.3807,71106.0
2021-02-23 13:10:00,22.69,22.73,22.68,22.72,104874.0,19.3893,19.4235,19.3807,19.4149,104874.0
2021-02-23 13:20:00,22.72,22.75,22.71,22.74,76050.0,19.4149,19.4405,19.4064,19.432,76050.0
2021-02-23 13:30:00,22.74,22.74,22.72,22.73,58299.0,19.432,19.432,19.4149,19.4235,58299.0
2021-02-23 13:40:00,22.73,22.74,22.71,22.72,78018.0,19.4235,19.432,19.4064,19.4149,78018.0
2021-02-23 13:50:00,22.72,22.75,22.72,22.74,66666.0,19.4149,19.4405,19.4149,19.432,66666.0
2021-02-23 14:00:00,22.73,22.76,22.73,22.74,108312.0,19.4235,19.4491,19.4235,19.432,108312.0
2021-02-23 14:10:00,22.74,22.78,22.74,22.78,142707.0,19.432,19.4662,19.432,19.4662,142707.0
2021-02-23 14:20:00,22.78,22.78,22.77,22.78,96378.0,19.4662,19.4662,19.4576,19.4662,96378.0
2021-02-23 14:30:00,22.77,22.78,22.71,22.74,123588.0,19.4576,19.4662,19.4064,19.432,123588.0
2021-02-23 14:40:00,22.74,22.79,22.74,22.78,121569.0,19.432,19.4747,19.432,19.4662,121569.0
2021-02-23 14:50:00,22.78,22.82,22.78,22.8,291960.0,19.4662,19.5004,19.4662,19.4833,291960.0
2021-02-23 15:00:00,22.81,22.84,22.8,22.83,180663.0,19.4918,19.5174,19.4833,19.5089,180663.0
2021-02-23 15:10:00,22.84,22.87,22.82,22.86,233643.0,19.5174,19.5431,19.5004,19.5345,233643.0
2021-02-23 15:20:00,22.86,22.89,22.85,22.88,230532.0,19.5345,19.5602,19.526,19.5516,230532.0
2021-02-23 15:30:00,22.88,22.9,22.87,22.89,229635.0,19.5516,19.5687,19.5431,19.5602,229635.0
2021-02-23 15:40:00,22.89,22.9,22.86,22.86,185214.0,19.5602,19.5687,19.5345,19.5345,185214.0
2021-02-23 15:50:00,22.85,22.87,22.84,22.84,345624.0,19.526,19.5431,19.5174,19.5174,345624.0
2021-02-24 09:30:00,22.86,22.93,22.82,22.86,524775.0,19.5345,19.5944,19.5004,19.5345,524775.0
2021-02-24 09:40:00,22.87,22.92,22.86,22.91,325269.0,19.5431,19.5858,19.5345,19.5773,325269.0
2021-02-24 09:50:00,22.91,22.95,22.86,22.94,345708.0,19.5773,19.6114,19.5345,19.6029,345708.0
2021-02-24 10:00:00,22.93,22.97,22.89,22.91,160389.0,19.5944,19.6285,19.5602,19.5773,160389.0
2021-02-24 10:10:00,22.9,22.96,22.89,22.95,151281.0,19.5687,19.62,19.5602,19.6114,151281.0
2021-02-24 10:20:00,22.95,22.98,22.93,22.95,171843.0,19.6114,19.6371,19.5944,19.6114,171843.0
2021-02-24 10:30:00,22.95,22.99,22.94,22.98,120249.0,19.6114,19.6456,19.6029,19.6371,120249.0
2021-02-24 10:40:00,22.98,23.02,22.98,23.0,142224.0,19.6371,19.6713,19.6371,19.6542,142224.0
2021-02-24 10:50:00,22.99,23.03,22.98,23.01,124686.0,19.6456,19.6798,19.6371,19.6627,124686.0
2021-02-24 11:00:00,23.02,23.05,23.01,23.03,78282.0,19.6713,19.6969,19.6627,19.6798,78282.0
2021-02-24 11:10:00,23.03,23.06,23.02,23.05,665679.0,19.6798,19.7054,19.6713,19.6969,665679.0
2021-02-24 11:20:00,23.05,23.1,23.05,23.07,149889.0,19.6969,19.7396,19.6969,19.714,149889.0
2021-02-24 11:30:00,23.08,23.12,23.07,23.11,181788.0,19.7225,19.7567,19.714,19.7482,181788.0
2021-02-24 11:40:00,23.11,23.11,23.08,23.1,111534.0,19.7482,19.7482,19.7225,19.7396,111534.0
2021-02-24 11:50:00,23.1,23.12,23.09,23.12,74994.0,19.7396,19.7567,19.7311,19.7567,74994.0
2021-02-24 12:00:00,23.13,23.14,23.12,23.13,126588.0,19.7653,19.7738,19.7567,19.7653,126588.0
2021-02-24 12:10:00,23.13,23.14,23.12,23.14,200121.0,19.7653,19.7738,19.7567,19.7738,200121.0
2021-02-24 12:20:00,23.13,23.16,23.13,23.16,97641.0,19.7653,19.7909,19.7653,19.7909,97641.0
2021-02-24 12:30:00,23.16,23.18,23.16,23.18,208917.0,19.7909,19.808,19.7909,19.808,208917.0
2021-02-24 12:40:00,23.17,23.17,23.15,23.16,136329.0,19.7994,19.7994,19.7824,19.7909,136329.0
2021-02-24 12:50:00,23.16,23.16,23.15,23.15,57570.0,19.7909,19.7909,19.7824,19.7824,57570.0
2021-02-24 13:00:00,23.14,23.17,23.14,23.17,46971.0,19.7738,19.7994,19.7738,19.7994,46971.0
2021-02-24 13:10:00,23.16,23.2,23.16,23.19,79950.0,19.7909,19.8251,19.7909,19.8165,79950.0
2021-02-24 13:20:00,23.2,23.23,23.19,23.22,106002.0,19.8251,19.8507,19.8165,19.8422,106002.0
2021-02-24 13:30:00,23.23,23.26,23.22,23.25,84003.0,19.8507,19.8764,19.8422,19.8678,84003.0
2021-02-24 13:40:00,23.24,23.25,23.22,23.23,104565.0,19.8593,19.8678,19.8422,19.8507,104565.0
2021-02-24 13:50:00,23.23,23.24,23.22,23.24,99921.0,19.8507,19.8593,19.8422,19.8593,99921.0
2021-02-24 14:00:00,23.24,23.25,23.21,23.22,95559.0,19.8593,19.8678,19.8336,19.8422,95559.0
2021-02-24 14:10:00,23.22,23.23,23.21,23.22,117546.0,19.8422,19.8507,19.8336,19.8422,117546.0
2021-02-24 14:20:00,23.21,23.22,23.2,23.22,85335.0,19.8336,19.8422,19.8251,19.8422,85335.0
2021-02-24 14:30:00,23.23,23.23,23.21,23.22,200433.0,19.8507,19.8507,19.8336,19.8422,200433.0
2021-02-24 14:40:00,23.22,23.22,23.19,23.19,114720.0,19.8422,19.8422,19.8165,19.8165,114720.0
2021-02-24 14:50:00,23.19,23.21,23.19,23.21,152658.0,19.8165,19.8336,19.8165,19.8336,152658.0
2021-02-24 15:00:00,23.21,23.22,23.2,23.21,171153.0,19.8336,19.8422,19.8251,19.8336,171153.0
2021-02-24 15:10:00,23.2,23.21,23.19,23.19,117321.0,19.8251,19.8336,19.8165,19.8165,117321.0
2021-02-24 15:20:00,23.19,23.22,23.19,23.22,100161.0,19.8165,19.8422,19.8165,19.8422,100161.0
2021-02-24 15:30:00,23.22,23.24,23.22,23.23,134076.0,19.8422,19.8593,19.8422,19.8507,134076.0
2021-02-24 15:40:00,23.24,23.25,23.21,23.24,206928.0,19.8593,19.8678,19.8336,19.8593,206928.0
2021-02-24 15:50:00,23.25,23.26,23.24,23.24,246066.0,19.8678,19.8764,19.8593,19.8593,246066.0
2021-02-25 09:30:00,23.21,23.26,23.19,23.25,317025.0,19.8336,19.8764,19.8165,19.8678,317025.0
2021-02-25 09:40:00,23.25,23.26,23.21,23.22,197637.0,19.8678,19.8764,19.8336,19.8422,197637.0
2021-02-25 09:50:00,23.22,23.26,23.22,23.26,148251.0,19.8422,19.8764,19.8422,19.8764,148251.0
2021-02-25 10:00:00,23.26,23.26,23.15,23.17,153408.0,19.8764,19.8764,19.7824,19.7994,153408.0
2021-02-25 10:10:00,23.18,23.2,23.17,23.2,136023.0,19.808,19.8251,19.7994,19.8251,136023.0
2021-02-25 10:20:00,23.19,23.23,23.17,23.19,3095856.0,19.8165,19.8507,19.7994,19.8165,3095856.0
2021-02-25 10:30:00,23.18,23.18,23.06,23.09,234924.0,19.808,19.808,19.7054,19.7311,234924.0
2021-02-25 10:40:00,23.08,23.12,23.07,23.1,243438.0,19.7225,19.7567,19.714,19.7396,243438.0
2021-02-25 10:50:00,23.09,23.12,23.06,23.11,185703.0,19.7311,19.7567,19.7054,19.7482,185703.0
2021-02-25 11:00:00,23.11,23.13,23.08,23.11,98781.0,19.7482,19.7653,19.7225,19.7482,98781.0
2021-02-25 11:10:00,23.12,23.12,23.08,23.11,122874.0,19.7567,19.7567,19.7225,19.7482,122874.0
2021-02-25 11:20:00,23.11,23.12,23.08,23.09,112227.0,19.7482,19.7567,19.7225,19.7311,112227.0
2021-02-25 11:30:00,23.09,23.09,23.04,23.06,193545.0,19.7311,19.7311,19.6884,19.7054,193545.0
2021-02-25 11:40:00,23.06,23.06,22.98,22.99,233640.0,19.7054,19.7054,19.6371,19.6456,233640.0
2021-02-25 11:50:00,22.99,23.02,22.97,23.0,158229.0,19.6456,19.6713,19.6285,19.6542,158229.0
2021-02-25 12:00:00,22.99,23.0,22.95,22.98,174228.0,19.6456,19.6542,19.6114,19.6371,174228.0
2021-02-25 12:10:00,22.98,23.02,22.95,22.99,134844.0,19.6371,19.6713,19.6114,19.6456,134844.0
2021-02-25 12:20:00,22.99,23.0,22.95,22.95,254838.0,19.6456,19.6542,19.6114,19.6114,254838.0
2021-02-25 12:30:00,22.95,22.95,22.88,22.94,145101.0,19.6114,19.6114,19.5516,19.6029,145101.0
2021-02-25 12:40:00,22.94,22.94,22.9,22.92,132507.0,19.6029,19.6029,19.5687,19.5858,132507.0
2021-02-25 12:50:00,22.92,22.92,22.81,22.81,2172789.0,19.5858,19.5858,19.4918,19.4918,2172789.0
2021-02-25 13:00:00,22.81,22.84,22.75,22.8,438261.0,19.4918,19.5174,19.4405,19.4833,438261.0
2021-02-25 13:10:00,22.8,22.87,22.78,22.87,141516.0,19.4833,19.5431,19.4662,19.5431,141516.0
2021-02-25 13:20:00,22.87,22.91,22.86,22.89,227019.0,19.5431,19.5773,19.5345,19.5602,227019.0
2021-02-25 13:30:00,22.9,22.91,22.84,22.9,178215.0,19.5687,19.5773,19.5174,19.5687,178215.0
2021-02-25 13:40:00,22.9,22.92,22.87,22.92,167043.0,19.5687,19.5858,19.5431,19.5858,167043.0
2021-02-25 13:50:00,22.91,22.91,22.84,22.89,150294.0,19.5773,19.5773,19.5174,19.5602,150294.0
2021-02-25 14:00:00,22.88,22.95,22.86,22.94,80028.0,19.5516,19.6114,19.5345,19.6029,80028.0
2021-02-25 14:10:00,22.95,22.97,22.93,22.97,132831.0,19.6114,19.6285,19.5944,19.6285,132831.0
2021-02-25 14:20:00,22.98,23.01,22.97,23.0,148548.0,19.6371,19.6627,19.6285,19.6542,148548.0
2021-02-25 14:30:00,23.0,23.0,22.92,22.92,111366.0,19.6542,19.6542,19.5858,19.5858,111366.0
2021-02-25 14:40:00,22.92,22.95,22.9,22.9,104976.0,19.5858,19.6114,19.5687,19.5687,104976.0
2021-02-25 14:50:00,22.92,22.93,22.88,22.89,133722.0,19.5858,19.5944,19.5516,19.5602,133722.0
2021-02-25 15:00:00,22.89,22.92,22.8,22.81,122415.0,19.5602,19.5858,19.4833,19.4918,122415.0
2021-02-25 15:10:00,22.83,22.85,22.78,22.79,419439.0,19.5089,19.526,19.4662,19.4747,419439.0
2021-02-25 15:20:00,22.81,22.81,22.76,22.77,226068.0,19.4918,19.4918,19.4491,19.4576,226068.0
2021-02-25 15:30:00,22.76,22.8,22.68,22.72,277170.0,19.4491,19.4833,19.3807,19.4149,277170.0
2021-02-25 15:40:00,22.72,22.84,22.69,22.8,494553.0,19.4149,19.5174,19.3893,19.4833,494553.0
2021-02-25 15:50:00,22.8,22.82,22.75,22.76,565674.0,19.4833,19.5004,19.4405,19.4491,565674.0
2021-02-26 09:30:00,22.76,22.77,22.63,22.64,483174.0,19.4491,19.4576,19.338,19.3465,483174.0
2021-02-26 09:40:00,22.63,22.76,22.62,22.69,294216.0,19.338,19.4491,19.3295,19.3893,294216.0
2021-02-26 09:50:00,22.69,22.7,22.58,22.58,419073.0,19.3893,19.3978,19.2953,19.2953,419073.0
2021-02-26 10:00:00,22.58,22.59,22.49,22.5,387660.0,19.2953,19.3038,19.2184,19.2269,387660.0
2021-02-26 10:10:00,22.5,22.53,22.47,22.48,404727.0,19.2269,19.2525,19.2013,19.2098,404727.0
2021-02-26 10:20:00,22.48,22.49,22.32,22.33,346269.0,19.2098,19.2184,19.0731,19.0816,346269.0
2021-02-26 10:30:00,22.33,22.53,22.33,22.53,266436.0,19.0816,19.2525,19.0816,19.2525,266436.0
2021-02-26 10:40:00,22.51,22.57,22.49,22.56,281352.0,19.2355,19.2867,19.2184,19.2782,281352.0
2021-02-26 10:50:00,22.55,22.57,22.49,22.5,210816.0,19.2696,19.2867,19.2184,19.2269,210816.0
2021-02-26 11:00:00,22.5,22.61,22.48,22.57,250146.0,19.2269,19.3209,19.2098,19.2867,250146.0
2021-02-26 11:10:00,22.58,22.59,22.52,22.54,294933.0,19.2953,19.3038,19.244,19.2611,294933.0
2021-02-26 11:20:00,22.54,22.54,22.51,22.52,91323.0,19.2611,19.2611,19.2355,19.244,91323.0
2021-02-26 11:30:00,22.51,22.62,22.51,22.62,138426.0,19.2355,19.3295,19.2355,19.3295,138426.0
2021-02-26 11:40:00,22.63,22.64,22.56,22.57,167397.0,19.338,19.3465,19.2782,19.2867,167397.0
2021-02-26 11:50:00,22.57,22.57,22.52,22.56,135924.0,19.2867,19.2867,19.244,19.2782,135924.0
2021-02-26 12:00:00,22.56,22.65,22.56,22.65,215271.0,19.2782,19.3551,19.2782,19.3551,215271.0
2021-02-26 12:10:00,22.65,22.72,22.65,22.71,188154.0,19.3551,19.4149,19.3551,19.4064,188154.0
2021-02-26 12:20:00,22.72,22.72,22.68,22.69,401292.0,19.4149,19.4149,19.3807,19.3893,401292.0
2021-02-26 12:30:00,22.7,22.73,22.7,22.7,151056.0,19.3978,19.4235,19.3978,19.3978,151056.0
2021-02-26 12:40:00,22.7,22.71,22.67,22.69,132666.0,19.3978,19.4064,19.3722,19.3893,132666.0
2021-02-26 12:50:00,22.69,22.72,22.65,22.65,61587.0,19.3893,19.4149,19.3551,19.3551,61587.0
2021-02-26 13:00:00,22.64,22.65,22.6,22.65,101685.0,19.3465,19.3551,19.3124,19.3551,101685.0
2021-02-26 13:10:00,22.65,22.67,22.63,22.67,122649.0,19.3551,19.3722,19.338,19.3722,122649.0
2021-02-26 13:20:00,22.67,22.69,22.66,22.68,88245.0,19.3722,19.3893,19.3636,19.3807,88245.0
2021-02-26 13:30:00,22.69,22.69,22.6,22.61,120618.0,19.3893,19.3893,19.3124,19.3209,120618.0
2021-02-26 13:40:00,22.6,22.65,22.55,22.57,115659.0,19.3124,19.3551,19.2696,19.2867,115659.0
2021-02-26 13:50:00,22.58,22.59,22.54,22.56,144783.0,19.2953,19.3038,19.2611,19.2782,144783.0
2021-02-26 14:00:00,22.56,22.6,22.53,22.55,228846.0,19.2782,19.3124,19.2525,19.2696,228846.0
2021-02-26 14:10:00,22.55,22.56,22.49,22.49,197715.0,19.2696,19.2782,19.2184,19.2184,197715.0
2021-02-26 14:20:00,22.49,22.53,22.49,22.52,103692.0,19.2184,19.2525,19.2184,19.244,103692.0
2021-02-26 14:30:00,22.51,22.55,22.5,22.53,113505.0,19.2355,19.2696,19.2269,19.2525,113505.0
2021-02-26 14:40:00,22.53,22.58,22.51,22.58,138597.0,19.2525,19.2953,19.2355,19.2953,138597.0
2021-02-26 14:50:00,22.58,22.59,22.56,22.57,146085.0,19.2953,19.3038,19.2782,19.2867,146085.0
2021-02-26 15:00:00,22.58,22.65,22.58,22.65,321930.0,19.2953,19.3551,19.2953,19.3551,321930.0
2021-02-26 15:10:00,22.65,22.65,22.61,22.64,174534.0,19.3551,19.3551,19.3209,19.3465,174534.0
2021-02-26 15:20:00,22.64,22.65,22.56,22.57,197610.0,19.3465,19.3551,19.2782,19.2867,197610.0
2021-02-26 15:30:00,22.57,22.59,22.56,22.57,222951.0,19.2867,19.3038,19.2782,19.2867,222951.0
2021-02-26 15:40:00,22.57,22.69,22.55,22.68,369816.0,19.2867,19.3893,19.2696,19.3807,369816.0
2021-02-26 15:50:00,22.68,22.68,22.47,22.47,481686.0,19.3807,19.3807,19.2013,19.2013,481686.0
2021-03-01 09:30:00,22.77,22.88,22.76,22.87,390171.0,19.4576,19.5516,19.4491,19.5431,390171.0
2021-03-01 09:40:00,22.87,22.94,22.87,22.91,308688.0,19.5431,19.6029,19.5431,19.5773,308688.0
2021-03-01 09:50:00,22.92,22.94,22.9,22.93,160926.0,19.5858,19.6029,19.5687,19.5944,160926.0
2021-03-01 10:00:00,22.93,22.99,22.89,22.96,198774.0,19.5944,19.6456,19.5602,19.62,198774.0
2021-03-01 10:10:00,22.96,23.02,22.94,23.01,145689.0,19.62,19.6713,19.6029,19.6627,145689.0
2021-03-01 10:20:00,23.01,23.03,22.98,22.99,215340.0,19.6627,19.6798,19.6371,19.6456,215340.0
2021-03-01 10:30:00,23.0,23.04,22.99,23.04,100707.0,19.6542,19.6884,19.6456,19.6884,100707.0
2021-03-01 10:40:00,23.04,23.05,23.01,23.04,115362.0,19.6884,19.6969,19.6627,19.6884,115362.0
2021-03-01 10:50:00,23.04,23.05,23.02,23.05,122100.0,19.6884,19.6969,19.6713,19.6969,122100.0
2021-03-01 11:00:00,23.05,23.05,23.0,23.02,127956.0,19.6969,19.6969,19.6542,19.6713,127956.0
2021-03-01 11:10:00,23.03,23.07,23.03,23.07,135081.0,19.6798,19.714,19.6798,19.714,135081.0
2021-03-01 11:20:00,23.07,23.07,23.03,23.03,88926.0,19.714,19.714,19.6798,19.6798,88926.0
2021-03-01 11:30:00,23.04,23.06,23.03,23.04,208314.0,19.6884,19.7054,19.6798,19.6884,208314.0
2021-03-01 11:40:00,23.05,23.06,23.04,23.04,91167.0,19.6969,19.7054,19.6884,19.6884,91167.0
2021-03-01 11:50:00,23.04,23.05,23.03,23.04,44745.0,19.6884,19.6969,19.6798,19.6884,44745.0
2021-03-01 12:00:00,23.04,23.08,23.04,23.07,58773.0,19.6884,19.7225,19.6884,19.714,58773.0
2021-03-01 12:10:00,23.07,23.08,23.05,23.06,63273.0,19.714,19.7225,19.6969,19.7054,63273.0
2021-03-01 12:20:00,23.05,23.08,23.05,23.08,359658.0,19.6969,19.7225,19.6969,19.7225,359658.0
2021-03-01 12:30:00,23.08,23.1,23.07,23.08,474201.0,19.7225,19.7396,19.714,19.7225,474201.0
2021-03-01 12:40:00,23.08,23.1,23.07,23.1,72558.0,19.7225,19.7396,19.714,19.7396,72558.0
2021-03-01 12:50:00,23.1,23.1,23.06,23.06,52671.0,19.7396,19.7396,19.7054,19.7054,52671.0
2021-03-01 13:00:00,23.06,23.07,23.04,23.06,60318.0,19.7054,19.714,19.6884,19.7054,60318.0
2021-03-01 13:10:00,23.06,23.06,23.02,23.04,39840.0,19.7054,19.7054,19.6713,19.6884,39840.0
2021-03-01 13:20:00,23.04,23.07,23.03,23.07,105615.0,19.6884,19.714,19.6798,19.714,105615.0
2021-03-01 13:30:00,23.07,23.11,23.07,23.11,102705.0,19.714,19.7482,19.714,19.7482,102705.0
2021-03-01 13:40:00,23.11,23.12,23.09,23.1,107883.0,19.7482,19.7567,19.7311,19.7396,107883.0
2021-03-01 13:50:00,23.1,23.12,23.1,23.11,73428.0,19.7396,19.7567,19.7396,19.7482,73428.0
2021-03-01 14:00:00,23.11,23.17,23.11,23.15,143064.0,19.7482,19.7994,19.7482,19.7824,143064.0
2021-03-01 14:10:00,23.14,23.16,23.13,23.14,122331.0,19.7738,19.7909,19.7653,19.7738,122331.0
2021-03-01 14:20:00,23.14,23.15,23.13,23.14,68412.0,19.7738,19.7824,19.7653,19.7738,68412.0
2021-03-01 14:30:00,23.14,23.16,23.14,23.16,42537.0,19.7738,19.7909,19.7738,19.7909,42537.0
2021-03-01 14:40:00,23.16,23.17,23.15,23.15,95214.0,19.7909,19.7994,19.7824,19.7824,95214.0
2021-03-01 14:50:00,23.16,23.17,23.14,23.14,78957.0,19.7909,19.7994,19.7738,19.7738,78957.0
2021-03-01 15:00:00,23.14,23.15,23.13,23.14,111627.0,19.7738,19.7824,19.7653,19.7738,111627.0
2021-03-01 15:10:00,23.14,23.14,23.09,23.11,68940.0,19.7738,19.7738,19.7311,19.7482,68940.0
2021-03-01 15:20:00,23.11,23.12,23.09,23.1,108141.0,19.7482,19.7567,19.7311,19.7396,108141.0
2021-03-01 15:30:00,23.1,23.11,23.06,23.06,153693.0,19.7396,19.7482,19.7054,19.7054,153693.0
2021-03-01 15:40:00,23.06,23.09,23.04,23.04,123696.0,19.7054,19.7311,19.6884,19.6884,123696.0
2021-03-01 15:50:00,23.03,23.05,23.01,23.03,225348.0,19.6798,19.6969,19.6627,19.6798,225348.0
2021-03-02 09:30:00,23.04,23.05,22.98,23.02,286314.0,19.6884,19.6969,19.6371,19.6713,286314.0
2021-03-02 09:40:00,23.03,23.05,22.99,22.99,163068.0,19.6798,19.6969,19.6456,19.6456,163068.0
2021-03-02 09:50:00,22.99,23.09,22.97,23.06,140997.0,19.6456,19.7311,19.6285,19.7054,140997.0
2021-03-02 10:00:00,23.06,23.07,23.03,23.05,66375.0,19.7054,19.714,19.6798,19.6969,66375.0
2021-03-02 10:10:00,23.05,23.06,23.0,23.04,112275.0,19.6969,19.7054,19.6542,19.6884,112275.0
2021-03-02 10:20:00,23.04,23.05,22.96,22.96,138483.0,19.6884,19.6969,19.62,19.62,138483.0
2021-03-02 10:30:00,22.96,23.01,22.96,22.96,121131.0,19.62,19.6627,19.62,19.62,121131.0
2021-03-02 10:40:00,22.96,23.02,22.95,23.02,142005.0,19.62,19.6713,19.6114,19.6713,142005.0
2021-03-02 10:50:00,23.02,23.03,23.0,23.02,108174.0,19.6713,19.6798,19.6542,19.6713,108174.0
2021-03-02 11:00:00,23.01,23.02,22.95,22.99,120030.0,19.6627,19.6713,19.6114,19.6456,120030.0
2021-03-02 11:10:00,22.99,23.0,22.96,22.99,134001.0,19.6456,19.6542,19.62,19.6456,134001.0
2021-03-02 11:20:00,22.99,23.01,22.95,23.01,76851.0,19.6456,19.6627,19.6114,19.6627,76851.0
2021-03-02 11:30:00,23.01,23.01,22.95,22.96,98580.0,19.6627,19.6627,19.6114,19.62,98580.0
2021-03-02 11:40:00,22.95,22.98,22.93,22.97,135585.0,19.6114,19.6371,19.5944,19.6285,135585.0
2021-03-02 11:50:00,22.98,22.99,22.97,22.97,75636.0,19.6371,19.6456,19.6285,19.6285,75636.0
2021-03-02 12:00:00,22.97,23.01,22.96,22.99,188670.0,19.6285,19.6627,19.62,19.6456,188670.0
2021-03-02 12:10:00,23.0,23.03,22.98,23.02,142380.0,19.6542,19.6798,19.6371,19.6713,142380.0
2021-03-02 12:20:00,23.02,23.03,23.01,23.02,89472.0,19.6713,19.6798,19.6627,19.6713,89472.0
2021-03-02 12:30:00,23.02,23.05,23.01,23.05,79704.0,19.6713,19.6969,19.6627,19.6969,79704.0
2021-03-02 12:40:00,23.05,23.06,23.04,23.05,63147.0,19.6969,19.7054,19.6884,19.6969,63147.0
2021-03-02 12:50:00,23.04,23.07,23.04,23.05,107520.0,19.6884,19.714,19.6884,19.6969,107520.0
2021-03-02 13:00:00,23.06,23.1,23.06,23.09,51612.0,19.7054,19.7396,19.7054,19.7311,51612.0
2021-03-02 13:10:00,23.09,23.1,23.08,23.08,103167.0,19.7311,19.7396,19.7225,19.7225,103167.0
2021-03-02 13:20:00,23.08,23.09,23.07,23.08,88200.0,19.7225,19.7311,19.714,19.7225,88200.0
2021-03-02 13:30:00,23.08,23.12,23.08,23.11,102825.0,19.7225,19.7567,19.7225,19.7482,102825.0
2021-03-02 13:40:00,23.11,23.12,23.09,23.11,141438.0,19.7482,19.7567,19.7311,19.7482,141438.0
2021-03-02 13:50:00,23.11,23.11,23.09,23.09,273831.0,19.7482,19.7482,19.7311,19.7311,273831.0
2021-03-02 14:00:00,23.1,23.11,23.06,23.06,111702.0,19.7396,19.7482,19.7054,19.7054,111702.0
2021-03-02 14:10:00,23.06,23.06,23.04,23.05,146064.0,19.7054,19.7054,19.6884,19.6969,146064.0
2021-03-02 14:20:00,23.05,23.08,23.05,23.05,59148.0,19.6969,19.7225,19.6969,19.6969,59148.0
2021-03-02 14:30:00,23.06,23.08,23.04,23.08,113685.0,19.7054,19.7225,19.6884,19.7225,113685.0
2021-03-02 14:40:00,23.08,23.1,23.08,23.1,139854.0,19.7225,19.7396,19.7225,19.7396,139854.0
2021-03-02 14:50:00,23.1,23.12,23.09,23.1,71523.0,19.7396,19.7567,19.7311,19.7396,71523.0
2021-03-02 15:00:00,23.1,23.12,23.1,23.12,204582.0,19.7396,19.7567,19.7396,19.7567,204582.0
2021-03-02 15:10:00,23.12,23.12,23.06,23.06,193839.0,19.7567,19.7567,19.7054,19.7054,193839.0
2021-03-02 15:20:00,23.06,23.07,23.04,23.04,126876.0,19.7054,19.714,19.6884,19.6884,126876.0
2021-03-02 15:30:00,23.04,23.05,23.02,23.03,228096.0,19.6884,19.6969,19.6713,19.6798,228096.0
2021-03-02 15:40:00,23.03,23.05,23.02,23.02,134886.0,19.6798,19.6969,19.6713,19.6713,134886.0
2021-03-02 15:50:00,23.03,23.03,22.95,22.95,283938.0,19.6798,19.6798,19.6114,19.6114,283938.0
2021-03-03 09:30:00,22.97,23.05,22.97,23.0,235791.0,19.6285,19.6969,19.6285,19.6542,235791.0
2021-03-03 09:40:00,23.0,23.08,22.99,23.07,123438.0,19.6542,19.7225,19.6456,19.714,123438.0
2021-03-03 09:50:00,23.07,23.11,23.02,23.02,246978.0,19.714,19.7482,19.6713,19.6713,246978.0
2021-03-03 10:00:00,23.03,23.08,23.01,23.07,121899.0,19.6798,19.7225,19.6627,19.714,121899.0
2021-03-03 10:10:00,23.05,23.08,23.0,23.01,222747.0,19.6969,19.7225,19.6542,19.6627,222747.0
2021-03-03 10:20:00,23.01,23.09,23.01,23.05,114414.0,19.6627,19.7311,19.6627,19.6969,114414.0
2021-03-03 10:30:00,23.04,23.11,23.01,23.11,99048.0,19.6884,19.7482,19.6627,19.7482,99048.0
2021-03-03 10:40:00,23.1,23.12,23.06,23.09,136647.0,19.7396,19.7567,19.7054,19.7311,136647.0
2021-03-03 10:50:00,23.09,23.14,23.08,23.11,228747.0,19.7311,19.7738,19.7225,19.7482,228747.0
2021-03-03 11:00:00,23.11,23.12,23.09,23.1,393441.0,19.7482,19.7567,19.7311,19.7396,393441.0
2021-03-03 11:10:00,23.1,23.16,23.08,23.16,179754.0,19.7396,19.7909,19.7225,19.7909,179754.0
2021-03-03 11:20:00,23.15,23.18,23.15,23.18,113505.0,19.7824,19.808,19.7824,19.808,113505.0
2021-03-03 11:30:00,23.18,23.19,23.16,23.16,86094.0,19.808,19.8165,19.7909,19.7909,86094.0
2021-03-03 11:40:00,23.16,23.17,23.14,23.16,99096.0,19.7909,19.7994,19.7738,19.7909,99096.0
2021-03-03 11:50:00,23.16,23.19,23.16,23.17,120660.0,19.7909,19.8165,19.7909,19.7994,120660.0
2021-03-03 12:00:00,23.17,23.17,23.16,23.17,87282.0,19.7994,19.7994,19.7909,19.7994,87282.0
2021-03-03 12:10:00,23.17,23.19,23.16,23.17,113067.0,19.7994,19.8165,19.7909,19.7994,113067.0
2021-03-03 12:20:00,23.17,23.19,23.17,23.18,136890.0,19.7994,19.8165,19.7994,19.808,136890.0
2021-03-03 12:30:00,23.18,23.2,23.17,23.2,114816.0,19.808,19.8251,19.7994,19.8251,114816.0
2021-03-03 12:40:00,23.2,23.26,23.2,23.26,114051.0,19.8251,19.8764,19.8251,19.8764,114051.0
2021-03-03 12:50:00,23.26,23.27,23.23,23.24,190086.0,19.8764,19.8849,19.8507,19.8593,190086.0
2021-03-03 13:00:00,23.23,23.25,23.23,23.24,77751.0,19.8507,19.8678,19.8507,19.8593,77751.0
2021-03-03 13:10:00,23.24,23.31,23.24,23.31,104601.0,19.8593,19.9191,19.8593,19.9191,104601.0
2021-03-03 13:20:00,23.31,23.31,23.29,23.29,78915.0,19.9191,19.9191,19.902,19.902,78915.0
2021-03-03 13:30:00,23.29,23.3,23.25,23.29,144672.0,19.902,19.9105,19.8678,19.902,144672.0
2021-03-03 13:40:00,23.29,23.29,23.23,23.23,143196.0,19.902,19.902,19.8507,19.8507,143196.0
2021-03-03 13:50:00,23.23,23.24,23.2,23.21,91071.0,19.8507,19.8593,19.8251,19.8336,91071.0
2021-03-03 14:00:00,23.22,23.22,23.14,23.16,160272.0,19.8422,19.8422,19.7738,19.7909,160272.0
2021-03-03 14:10:00,23.17,23.21,23.17,23.18,97002.0,19.7994,19.8336,19.7994,19.808,97002.0
2021-03-03 14:20:00,23.19,23.19,23.15,23.16,125889.0,19.8165,19.8165,19.7824,19.7909,125889.0
2021-03-03 14:30:00,23.16,23.17,23.1,23.16,244542.0,19.7909,19.7994,19.7396,19.7909,244542.0
2021-03-03 14:40:00,23.16,23.18,23.13,23.16,189747.0,19.7909,19.808,19.7653,19.7909,189747.0
2021-03-03 14:50:00,23.18,23.2,23.16,23.2,115854.0,19.808,19.8251,19.7909,19.8251,115854.0
2021-03-03 15:00:00,23.2,23.21,23.17,23.19,141048.0,19.8251,19.8336,19.7994,19.8165,141048.0
2021-03-03 15:10:00,23.19,23.21,23.15,23.16,154539.0,19.8165,19.8336,19.7824,19.7909,154539.0
2021-03-03 15:20:00,23.16,23.17,23.11,23.13,154830.0,19.7909,19.7994,19.7482,19.7653,154830.0
2021-03-03 15:30:00,23.12,23.14,23.08,23.09,326916.0,19.7567,19.7738,19.7225,19.7311,326916.0
2021-03-03 15:40:00,23.09,23.15,23.09,23.11,227169.0,19.7311,19.7824,19.7311,19.7482,227169.0
2021-03-03 15:50:00,23.1,23.1,23.0,23.0,394230.0,19.7396,19.7396,19.6542,19.6542,394230.0
2021-03-04 09:30:00,23.03,23.14,23.02,23.13,309969.0,19.6798,19.7738,19.6713,19.7653,309969.0
2021-03-04 09:40:00,23.13,23.15,23.03,23.03,196689.0,19.7653,19.7824,19.6798,19.6798,196689.0
2021-03-04 09:50:00,23.03,23.1,23.0,23.08,341445.0,19.6798,19.7396,19.6542,19.7225,341445.0
2021-03-04 10:00:00,23.09,23.09,22.98,22.98,188091.0,19.7311,19.7311,19.6371,19.6371,188091.0
2021-03-04 10:10:00,22.97,22.99,22.93,22.95,207723.0,19.6285,19.6456,19.5944,19.6114,207723.0
2021-03-04 10:20:00,22.95,23.04,22.94,23.03,173835.0,19.6114,19.6884,19.6029,19.6798,173835.0
2021-03-04 10:30:00,23.03,23.04,22.98,23.02,259425.0,19.6798,19.6884,19.6371,19.6713,259425.0
2021-03-04 10:40:00,23.03,23.03,22.98,22.98,190548.0,19.6798,19.6798,19.6371,19.6371,190548.0
2021-03-04 10:50:00,22.99,23.0,22.91,22.97,264807.0,19.6456,19.6542,19.5773,19.6285,264807.0
2021-03-04 11:00:00,22.98,23.03,22.96,22.97,327720.0,19.6371,19.6798,19.62,19.6285,327720.0
2021-03-04 11:10:00,22.98,22.99,22.93,22.97,112419.0,19.6371,19.6456,19.5944,19.6285,112419.0
2021-03-04 11:20:00,22.99,22.99,22.94,22.97,64494.0,19.6456,19.6456,19.6029,19.6285,64494.0
2021-03-04 11:30:00,22.97,23.03,22.96,23.02,92586.0,19.6285,19.6798,19.62,19.6713,92586.0
2021-03-04 11:40:00,23.02,23.05,23.02,23.05,150750.0,19.6713,19.6969,19.6713,19.6969,150750.0
2021-03-04 11:50:00,23.05,23.06,23.04,23.05,83736.0,19.6969,19.7054,19.6884,19.6969,83736.0
2021-03-04 12:00:00,23.06,23.12,23.05,23.12,134937.0,19.7054,19.7567,19.6969,19.7567,134937.0
2021-03-04 12:10:00,23.11,23.12,23.0,23.07,135693.0,19.7482,19.7567,19.6542,19.714,135693.0
2021-03-04 12:20:00,23.07,23.08,22.94,22.98,144117.0,19.714,19.7225,19.6029,19.6371,144117.0
2021-03-04 12:30:00,22.98,22.98,22.91,22.96,127545.0,19.6371,19.6371,19.5773,19.62,127545.0
2021-03-04 12:40:00,22.96,22.99,22.87,22.89,233094.0,19.62,19.6456,19.5431,19.5602,233094.0
2021-03-04 12:50:00,22.89,22.91,22.75,22.78,244884.0,19.5602,19.5773,19.4405,19.4662,244884.0
2021-03-04 13:00:00,22.78,22.84,22.74,22.77,172926.0,19.4662,19.5174,19.432,19.4576,172926.0
2021-03-04 13:10:00,22.75,22.76,22.68,22.72,239700.0,19.4405,19.4491,19.3807,19.4149,239700.0
2021-03-04 13:20:00,22.72,22.73,22.64,22.73,373014.0,19.4149,19.4235,19.3465,19.4235,373014.0
2021-03-04 13:30:00,22.73,22.74,22.65,22.71,167853.0,19.4235,19.432,19.3551,19.4064,167853.0
2021-03-04 13:40:00,22.71,22.72,22.58,22.59,311961.0,19.4064,19.4149,19.2953,19.3038,311961.0
2021-03-04 13:50:00,22.6,22.6,22.44,22.44,521256.0,19.3124,19.3124,19.1756,19.1756,521256.0
2021-03-04 14:00:00,22.45,22.59,22.44,22.58,367020.0,19.1842,19.3038,19.1756,19.2953,367020.0
2021-03-04 14:10:00,22.58,22.61,22.54,22.59,235419.0,19.2953,19.3209,19.2611,19.3038,235419.0
2021-03-04 14:20:00,22.6,22.69,22.59,22.67,157800.0,19.3124,19.3893,19.3038,19.3722,157800.0
2021-03-04 14:30:00,22.68,22.68,22.57,22.61,284223.0,19.3807,19.3807,19.2867,19.3209,284223.0
2021-03-04 14:40:00,22.61,22.74,22.6,22.73,189084.0,19.3209,19.432,19.3124,19.4235,189084.0
2021-03-04 14:50:00,22.74,22.77,22.71,22.75,130878.0,19.432,19.4576,19.4064,19.4405,130878.0
2021-03-04 15:00:00,22.76,22.76,22.68,22.68,175518.0,19.4491,19.4491,19.3807,19.3807,175518.0
2021-03-04 15:10:00,22.67,22.68,22.61,22.63,202311.0,19.3722,19.3807,19.3209,19.338,202311.0
2021-03-04 15:20:00,22.64,22.7,22.6,22.69,226416.0,19.3465,19.3978,19.3124,19.3893,226416.0
2021-03-04 15:30:00,22.69,22.76,22.68,22.73,407457.0,19.3893,19.4491,19.3807,19.4235,407457.0
2021-03-04 15:40:00,22.73,22.78,22.72,22.73,319266.0,19.4235,19.4662,19.4149,19.4235,319266.0
2021-03-04 15:50:00,22.74,22.79,22.69,22.76,357795.0,19.432,19.4747,19.3893,19.4491,357795.0
2021-03-05 09:30:00,23.03,23.08,22.97,22.97,290661.0,19.6798,19.7225,19.6285,19.6285,290661.0
2021-03-05 09:40:00,22.97,23.03,22.93,22.93,228219.0,19.6285,19.6798,19.5944,19.5944,228219.0
2021-03-05 09:50:00,22.93,22.96,22.85,22.93,268986.0,19.5944,19.62,19.526,19.5944,268986.0
2021-03-05 10:00:00,22.94,23.06,22.92,23.02,229869.0,19.6029,19.7054,19.5858,19.6713,229869.0
2021-03-05 10:10:00,23.01,23.02,22.9,22.98,311622.0,19.6627,19.6713,19.5687,19.6371,311622.0
2021-03-05 10:20:00,22.98,23.0,22.9,22.9,244914.0,19.6371,19.6542,19.5687,19.5687,244914.0
2021-03-05 10:30:00,22.9,22.95,22.86,22.87,204900.0,19.5687,19.6114,19.5345,19.5431,204900.0
2021-03-05 10:40:00,22.87,22.94,22.85,22.92,179685.0,19.5431,19.6029,19.526,19.5858,179685.0
2021-03-05 10:50:00,22.92,22.97,22.87,22.87,441603.0,19.5858,19.6285,19.5431,19.5431,441603.0
2021-03-05 11:00:00,22.88,22.89,22.8,22.83,197361.0,19.5516,19.5602,19.4833,19.5089,197361.0
2021-03-05 11:10:00,22.83,22.88,22.79,22.82,641166.0,19.5089,19.5516,19.4747,19.5004,641166.0
2021-03-05 11:20:00,22.81,22.83,22.72,22.75,521925.0,19.4918,19.5089,19.4149,19.4405,521925.0
2021-03-05 11:30:00,22.75,22.84,22.75,22.82,279990.0,19.4405,19.5174,19.4405,19.5004,279990.0
2021-03-05 11:40:00,22.81,22.86,22.76,22.83,240954.0,19.4918,19.5345,19.4491,19.5089,240954.0
2021-03-05 11:50:00,22.82,22.92,22.8,22.91,234690.0,19.5004,19.5858,19.4833,19.5773,234690.0
2021-03-05 12:00:00,22.91,22.93,22.89,22.9,115659.0,19.5773,19.5944,19.5602,19.5687,115659.0
2021-03-05 12:10:00,22.9,22.95,22.9,22.95,266493.0,19.5687,19.6114,19.5687,19.6114,266493.0
2021-03-05 12:20:00,22.95,23.03,22.95,23.02,149406.0,19.6114,19.6798,19.6114,19.6713,149406.0
2021-03-05 12:30:00,23.02,23.04,23.0,23.03,283488.0,19.6713,19.6884,19.6542,19.6798,283488.0
2021-03-05 12:40:00,23.03,23.07,23.02,23.05,126864.0,19.6798,19.714,19.6713,19.6969,126864.0
2021-03-05 12:50:00,23.05,23.07,23.02,23.05,222666.0,19.6969,19.714,19.6713,19.6969,222666.0
2021-03-05 13:00:00,23.05,23.07,23.0,23.07,187932.0,19.6969,19.714,19.6542,19.714,187932.0
2021-03-05 13:10:00,23.07,23.14,23.03,23.14,174060.0,19.714,19.7738,19.6798,19.7738,174060.0
2021-03-05 13:20:00,23.14,23.15,23.12,23.15,500514.0,19.7738,19.7824,19.7567,19.7824,500514.0
2021-03-05 13:30:00,23.16,23.2,23.13,23.2,145203.0,19.7909,19.8251,19.7653,19.8251,145203.0
2021-03-05 13:40:00,23.2,23.23,23.19,23.22,133155.0,19.8251,19.8507,19.8165,19.8422,133155.0
2021-03-05 13:50:00,23.23,23.24,23.18,23.23,102042.0,19.8507,19.8593,19.808,19.8507,102042.0
2021-03-05 14:00:00,23.24,23.25,23.17,23.17,153156.0,19.8593,19.8678,19.7994,19.7994,153156.0
2021-03-05 14:10:00,23.17,23.24,23.17,23.2,248304.0,19.7994,19.8593,19.7994,19.8251,248304.0
2021-03-05 14:20:00,23.2,23.27,23.19,23.27,138444.0,19.8251,19.8849,19.8165,19.8849,138444.0
2021-03-05 14:30:00,23.28,23.31,23.28,23.29,173469.0,19.8934,19.9191,19.8934,19.902,173469.0
2021-03-05 14:40:00,23.3,23.31,23.26,23.3,125136.0,19.9105,19.9191,19.8764,19.9105,125136.0
2021-03-05 14:50:00,23.31,23.33,23.29,23.32,108030.0,19.9191,19.9362,19.902,19.9276,108030.0
2021-03-05 15:00:00,23.31,23.35,23.31,23.32,109497.0,19.9191,19.9533,19.9191,19.9276,109497.0
2021-03-05 15:10:00,23.34,23.38,23.31,23.34,145221.0,19.9447,19.9789,19.9191,19.9447,145221.0
2021-03-05 15:20:00,23.34,23.38,23.34,23.35,228561.0,19.9447,19.9789,19.9447,19.9533,228561.0
2021-03-05 15:30:00,23.36,23.41,23.34,23.41,243213.0,19.9618,20.0045,19.9447,20.0045,243213.0
2021-03-05 15:40:00,23.41,23.41,23.37,23.41,296499.0,20.0045,20.0045,19.9703,20.0045,296499.0
2021-03-05 15:50:00,23.41,23.46,23.38,23.39,534537.0,20.0045,20.0473,19.9789,19.9874,534537.0
2021-03-08 09:30:00,23.51,23.57,23.45,23.56,636339.0,20.09,20.1413,20.0387,20.1327,636339.0
2021-03-08 09:40:00,23.57,23.65,23.57,23.57,447789.0,20.1413,20.2096,20.1413,20.1413,447789.0
2021-03-08 09:50:00,23.58,23.66,23.52,23.55,297363.0,20.1498,20.2182,20.0985,20.1242,297363.0
2021-03-08 10:00:00,23.55,23.63,23.54,23.63,207864.0,20.1242,20.1925,20.1156,20.1925,207864.0
2021-03-08 10:10:00,23.63,23.64,23.58,23.64,195294.0,20.1925,20.2011,20.1498,20.2011,195294.0
2021-03-08 10:20:00,23.64,23.68,23.6,23.67,191541.0,20.2011,20.2353,20.1669,20.2267,191541.0
2021-03-08 10:30:00,23.67,23.7,23.65,23.68,460818.0,20.2267,20.2523,20.2096,20.2353,460818.0
2021-03-08 10:40:00,23.68,23.73,23.68,23.7,228921.0,20.2353,20.278,20.2353,20.2523,228921.0
2021-03-08 10:50:00,23.7,23.76,23.7,23.74,173778.0,20.2523,20.3036,20.2523,20.2865,173778.0
2021-03-08 11:00:00,23.74,23.77,23.73,23.76,252273.0,20.2865,20.3122,20.278,20.3036,252273.0
2021-03-08 11:10:00,23.75,23.77,23.72,23.77,125985.0,20.2951,20.3122,20.2694,20.3122,125985.0
2021-03-08 11:20:00,23.77,23.82,23.77,23.81,326013.0,20.3122,20.3549,20.3122,20.3463,326013.0
2021-03-08 11:30:00,23.81,23.81,23.74,23.75,236484.0,20.3463,20.3463,20.2865,20.2951,236484.0
2021-03-08 11:40:00,23.75,23.77,23.72,23.75,114810.0,20.2951,20.3122,20.2694,20.2951,114810.0
2021-03-08 11:50:00,23.74,23.77,23.73,23.74,155883.0,20.2865,20.3122,20.278,20.2865,155883.0
2021-03-08 12:00:00,23.73,23.8,23.73,23.8,161100.0,20.278,20.3378,20.278,20.3378,161100.0
2021-03-08 12:10:00,23.8,23.85,23.79,23.83,113997.0,20.3378,20.3805,20.3293,20.3634,113997.0
2021-03-08 12:20:00,23.83,23.9,23.83,23.89,160248.0,20.3634,20.4233,20.3634,20.4147,160248.0
2021-03-08 12:30:00,23.89,23.91,23.88,23.88,244908.0,20.4147,20.4318,20.4062,20.4062,244908.0
2021-03-08 12:40:00,23.88,23.91,23.88,23.9,129789.0,20.4062,20.4318,20.4062,20.4233,129789.0
2021-03-08 12:50:00,23.91,23.92,23.89,23.89,189363.0,20.4318,20.4403,20.4147,20.4147,189363.0
2021-03-08 13:00:00,23.89,23.93,23.89,23.93,107037.0,20.4147,20.4489,20.4147,20.4489,107037.0
2021-03-08 13:10:00,23.92,23.93,23.9,23.91,105165.0,20.4403,20.4489,20.4233,20.4318,105165.0
2021-03-08 13:20:00,23.92,23.92,23.89,23.89,99582.0,20.4403,20.4403,20.4147,20.4147,99582.0
2021-03-08 13:30:00,23.9,23.9,23.86,23.87,140223.0,20.4233,20.4233,20.3891,20.3976,140223.0
2021-03-08 13:40:00,23.86,23.87,23.8,23.8,120645.0,20.3891,20.3976,20.3378,20.3378,120645.0
2021-03-08 13:50:00,23.8,23.8,23.74,23.75,157209.0,20.3378,20.3378,20.2865,20.2951,157209.0
2021-03-08 14:00:00,23.75,23.82,23.75,23.81,203361.0,20.2951,20.3549,20.2951,20.3463,203361.0
2021-03-08 14:10:00,23.81,23.82,23.79,23.79,112695.0,20.3463,20.3549,20.3293,20.3293,112695.0
2021-03-08 14:20:00,23.79,23.85,23.78,23.85,153534.0,20.3293,20.3805,20.3207,20.3805,153534.0
2021-03-08 14:30:00,23.85,23.86,23.83,23.83,157143.0,20.3805,20.3891,20.3634,20.3634,157143.0
2021-03-08 14:40:00,23.83,23.84,23.76,23.77,98283.0,20.3634,20.372,20.3036,20.3122,98283.0
2021-03-08 14:50:00,23.77,23.81,23.77,23.81,105129.0,20.3122,20.3463,20.3122,20.3463,105129.0
2021-03-08 15:00:00,23.81,23.81,23.74,23.75,208548.0,20.3463,20.3463,20.2865,20.2951,208548.0
2021-03-08 15:10:00,23.75,23.79,23.73,23.74,756543.0,20.2951,20.3293,20.278,20.2865,756543.0
2021-03-08 15:20:00,23.74,23.78,23.74,23.76,188901.0,20.2865,20.3207,20.2865,20.3036,188901.0
2021-03-08 15:30:00,23.76,23.82,23.76,23.8,243633.0,20.3036,20.3549,20.3036,20.3378,243633.0
2021-03-08 15:40:00,23.79,23.82,23.75,23.78,360204.0,20.3293,20.3549,20.2951,20.3207,360204.0
2021-03-08 15:50:00,23.78,23.8,23.68,23.69,470907.0,20.3207,20.3378,20.2353,20.2438,470907.0
2021-03-09 09:30:00,23.8,23.8,23.54,23.59,631737.0,20.3378,20.3378,20.1156,20.1583,631737.0
2021-03-09 09:40:00,23.58,23.72,23.55,23.68,296379.0,20.1498,20.2694,20.1242,20.2353,296379.0
2021-03-09 09:50:00,23.68,23.7,23.63,23.64,241599.0,20.2353,20.2523,20.1925,20.2011,241599.0
2021-03-09 10:00:00,23.64,23.69,23.62,23.67,261744.0,20.2011,20.2438,20.184,20.2267,261744.0
2021-03-09 10:10:00,23.66,23.68,23.6,23.66,307410.0,20.2182,20.2353,20.1669,20.2182,307410.0
2021-03-09 10:20:00,23.66,23.68,23.63,23.66,172623.0,20.2182,20.2353,20.1925,20.2182,172623.0
2021-03-09 10:30:00,23.67,23.7,23.65,23.7,101397.0,20.2267,20.2523,20.2096,20.2523,101397.0
2021-03-09 10:40:00,23.7,23.72,23.68,23.72,169392.0,20.2523,20.2694,20.2353,20.2694,169392.0
2021-03-09 10:50:00,23.72,23.79,23.72,23.78,157257.0,20.2694,20.3293,20.2694,20.3207,157257.0
2021-03-09 11:00:00,23.78,23.84,23.78,23.84,206343.0,20.3207,20.372,20.3207,20.372,206343.0
2021-03-09 11:10:00,23.83,23.85,23.79,23.81,135375.0,20.3634,20.3805,20.3293,20.3463,135375.0
2021-03-09 11:20:00,23.81,23.81,23.76,23.77,80730.0,20.3463,20.3463,20.3036,20.3122,80730.0
2021-03-09 11:30:00,23.77,23.79,23.76,23.79,62358.0,20.3122,20.3293,20.3036,20.3293,62358.0
2021-03-09 11:40:00,23.8,23.82,23.79,23.81,158802.0,20.3378,20.3549,20.3293,20.3463,158802.0
2021-03-09 11:50:00,23.81,23.84,23.81,23.83,75333.0,20.3463,20.372,20.3463,20.3634,75333.0
2021-03-09 12:00:00,23.84,23.84,23.8,23.81,165522.0,20.372,20.372,20.3378,20.3463,165522.0
2021-03-09 12:10:00,23.81,23.83,23.8,23.81,80541.0,20.3463,20.3634,20.3378,20.3463,80541.0
2021-03-09 12:20:00,23.8,23.82,23.8,23.81,93795.0,20.3378,20.3549,20.3378,20.3463,93795.0
2021-03-09 12:30:00,23.81,23.84,23.81,23.83,110079.0,20.3463,20.372,20.3463,20.3634,110079.0
2021-03-09 12:40:00,23.83,23.83,23.78,23.78,102138.0,20.3634,20.3634,20.3207,20.3207,102138.0
2021-03-09 12:50:00,23.77,23.78,23.74,23.75,71319.0,20.3122,20.3207,20.2865,20.2951,71319.0
2021-03-09 13:00:00,23.76,23.79,23.75,23.77,57753.0,20.3036,20.3293,20.2951,20.3122,57753.0
2021-03-09 13:10:00,23.77,23.78,23.72,23.72,132711.0,20.3122,20.3207,20.2694,20.2694,132711.0
2021-03-09 13:20:00,23.72,23.73,23.71,23.73,90702.0,20.2694,20.278,20.2609,20.278,90702.0
2021-03-09 13:30:00,23.73,23.75,23.73,23.75,111156.0,20.278,20.2951,20.278,20.2951,111156.0
2021-03-09 13:40:00,23.75,23.78,23.75,23.78,120555.0,20.2951,20.3207,20.2951,20.3207,120555.0
2021-03-09 13:50:00,23.78,23.78,23.76,23.77,106689.0,20.3207,20.3207,20.3036,20.3122,106689.0
2021-03-09 14:00:00,23.77,23.78,23.76,23.76,286758.0,20.3122,20.3207,20.3036,20.3036,286758.0
2021-03-09 14:10:00,23.77,23.77,23.75,23.75,120027.0,20.3122,20.3122,20.2951,20.2951,120027.0
2021-03-09 14:20:00,23.75,23.76,23.73,23.74,83979.0,20.2951,20.3036,20.278,20.2865,83979.0
2021-03-09 14:30:00,23.75,23.79,23.74,23.78,100224.0,20.2951,20.3293,20.2865,20.3207,100224.0
2021-03-09 14:40:00,23.78,23.78,23.74,23.74,128769.0,20.3207,20.3207,20.2865,20.2865,128769.0
2021-03-09 14:50:00,23.74,23.75,23.72,23.73,130716.0,20.2865,20.2951,20.2694,20.278,130716.0
2021-03-09 15:00:00,23.73,23.76,23.73,23.75,1384371.0,20.278,20.3036,20.278,20.2951,1384371.0
2021-03-09 15:10:00,23.75,23.76,23.73,23.74,145116.0,20.2951,20.3036,20.278,20.2865,145116.0
2021-03-09 15:20:00,23.74,23.74,23.71,23.71,114843.0,20.2865,20.2865,20.2609,20.2609,114843.0
2021-03-09 15:30:00,23.7,23.7,23.65,23.68,318168.0,20.2523,20.2523,20.2096,20.2353,318168.0
2021-03-09 15:40:00,23.68,23.69,23.62,23.62,296838.0,20.2353,20.2438,20.184,20.184,296838.0
2021-03-09 15:50:00,23.61,23.63,23.56,23.56,392232.0,20.1754,20.1925,20.1327,20.1327,392232.0
2021-03-10 09:30:00,23.69,23.76,23.65,23.75,388683.0,20.2438,20.3036,20.2096,20.2951,388683.0
2021-03-10 09:40:00,23.75,23.81,23.74,23.76,179097.0,20.2951,20.3463,20.2865,20.3036,179097.0
2021-03-10 09:50:00,23.76,23.8,23.74,23.8,229518.0,20.3036,20.3378,20.2865,20.3378,229518.0
2021-03-10 10:00:00,23.8,23.82,23.75,23.78,317649.0,20.3378,20.3549,20.2951,20.3207,317649.0
2021-03-10 10:10:00,23.78,23.79,23.74,23.78,352326.0,20.3207,20.3293,20.2865,20.3207,352326.0
2021-03-10 10:20:00,23.78,23.79,23.73,23.73,245379.0,20.3207,20.3293,20.278,20.278,245379.0
2021-03-10 10:30:00,23.73,23.79,23.73,23.75,202428.0,20.278,20.3293,20.278,20.2951,202428.0
2021-03-10 10:40:00,23.75,23.81,23.74,23.81,295338.0,20.2951,20.3463,20.2865,20.3463,295338.0
2021-03-10 10:50:00,23.81,23.84,23.79,23.83,267411.0,20.3463,20.372,20.3293,20.3634,267411.0
2021-03-10 11:00:00,23.83,23.86,23.83,23.85,168264.0,20.3634,20.3891,20.3634,20.3805,168264.0
2021-03-10 11:10:00,23.85,23.88,23.83,23.85,113484.0,20.3805,20.4062,20.3634,20.3805,113484.0
2021-03-10 11:20:00,23.85,23.85,23.81,23.83,87798.0,20.3805,20.3805,20.3463,20.3634,87798.0
2021-03-10 11:30:00,23.83,23.85,23.82,23.85,132477.0,20.3634,20.3805,20.3549,20.3805,132477.0
2021-03-10 11:40:00,23.85,23.85,23.81,23.85,121245.0,20.3805,20.3805,20.3463,20.3805,121245.0
2021-03-10 11:50:00,23.85,23.86,23.84,23.84,104025.0,20.3805,20.3891,20.372,20.372,104025.0
2021-03-10 12:00:00,23.84,23.86,23.84,23.84,158793.0,20.372,20.3891,20.372,20.372,158793.0
2021-03-10 12:10:00,23.84,23.87,23.84,23.86,57843.0,20.372,20.3976,20.372,20.3891,57843.0
2021-03-10 12:20:00,23.85,23.86,23.83,23.84,92232.0,20.3805,20.3891,20.3634,20.372,92232.0
2021-03-10 12:30:00,23.84,23.85,23.82,23.83,85188.0,20.372,20.3805,20.3549,20.3634,85188.0
2021-03-10 12:40:00,23.83,23.88,23.83,23.86,117963.0,20.3634,20.4062,20.3634,20.3891,117963.0
2021-03-10 12:50:00,23.86,23.87,23.85,23.87,113271.0,20.3891,20.3976,20.3805,20.3976,113271.0
2021-03-10 13:00:00,23.87,23.91,23.82,23.91,240648.0,20.3976,20.4318,20.3549,20.4318,240648.0
2021-03-10 13:10:00,23.91,23.92,23.88,23.91,141621.0,20.4318,20.4403,20.4062,20.4318,141621.0
2021-03-10 13:20:00,23.92,23.94,23.91,23.94,138954.0,20.4403,20.4574,20.4318,20.4574,138954.0
2021-03-10 13:30:00,23.95,23.96,23.93,23.95,109659.0,20.466,20.4745,20.4489,20.466,109659.0
2021-03-10 13:40:00,23.95,23.96,23.93,23.95,115533.0,20.466,20.4745,20.4489,20.466,115533.0
2021-03-10 13:50:00,23.96,24.0,23.95,23.99,73221.0,20.4745,20.5087,20.466,20.5002,73221.0
2021-03-10 14:00:00,23.99,24.01,23.97,23.99,172845.0,20.5002,20.5172,20.4831,20.5002,172845.0
2021-03-10 14:10:00,23.99,24.01,23.99,24.01,106950.0,20.5002,20.5172,20.5002,20.5172,106950.0
2021-03-10 14:20:00,24.01,24.03,24.0,24.02,186039.0,20.5172,20.5343,20.5087,20.5258,186039.0
2021-03-10 14:30:00,24.02,24.03,24.01,24.03,282078.0,20.5258,20.5343,20.5172,20.5343,282078.0
2021-03-10 14:40:00,24.02,24.03,23.99,24.03,299817.0,20.5258,20.5343,20.5002,20.5343,299817.0
2021-03-10 14:50:00,24.03,24.03,24.0,24.01,153789.0,20.5343,20.5343,20.5087,20.5172,153789.0
2021-03-10 15:00:00,24.01,24.02,23.97,23.98,176403.0,20.5172,20.5258,20.4831,20.4916,176403.0
2021-03-10 15:10:00,23.98,23.99,23.97,23.98,207444.0,20.4916,20.5002,20.4831,20.4916,207444.0
2021-03-10 15:20:00,23.99,24.0,23.97,23.97,192420.0,20.5002,20.5087,20.4831,20.4831,192420.0
2021-03-10 15:30:00,23.97,23.98,23.95,23.96,464538.0,20.4831,20.4916,20.466,20.4745,464538.0
2021-03-10 15:40:00,23.96,23.99,23.95,23.99,310854.0,20.4745,20.5002,20.466,20.5002,310854.0
2021-03-10 15:50:00,23.98,23.99,23.96,23.97,300252.0,20.4916,20.5002,20.4745,20.4831,300252.0
2021-03-11 09:30:00,24.04,24.05,23.89,23.94,659667.0,20.5429,20.5514,20.4147,20.4574,659667.0
2021-03-11 09:40:00,23.94,23.98,23.93,23.97,286053.0,20.4574,20.4916,20.4489,20.4831,286053.0
2021-03-11 09:50:00,23.97,24.05,23.96,24.04,204456.0,20.4831,20.5514,20.4745,20.5429,204456.0
2021-03-11 10:00:00,24.04,24.04,23.99,24.02,208104.0,20.5429,20.5429,20.5002,20.5258,208104.0
2021-03-11 10:10:00,24.02,24.03,23.98,24.0,234483.0,20.5258,20.5343,20.4916,20.5087,234483.0
2021-03-11 10:20:00,24.0,24.04,24.0,24.04,172077.0,20.5087,20.5429,20.5087,20.5429,172077.0
2021-03-11 10:30:00,24.04,24.07,24.04,24.05,100812.0,20.5429,20.5685,20.5429,20.5514,100812.0
2021-03-11 10:40:00,24.05,24.1,24.05,24.09,138402.0,20.5514,20.5942,20.5514,20.5856,138402.0
2021-03-11 10:50:00,24.09,24.12,24.09,24.11,122733.0,20.5856,20.6112,20.5856,20.6027,122733.0
2021-03-11 11:00:00,24.1,24.15,24.1,24.15,105921.0,20.5942,20.6369,20.5942,20.6369,105921.0
2021-03-11 11:10:00,24.14,24.17,24.14,24.17,204594.0,20.6283,20.654,20.6283,20.654,204594.0
2021-03-11 11:20:00,24.17,24.17,24.13,24.13,153699.0,20.654,20.654,20.6198,20.6198,153699.0
2021-03-11 11:30:00,24.13,24.14,24.12,24.12,113535.0,20.6198,20.6283,20.6112,20.6112,113535.0
2021-03-11 11:40:00,24.12,24.13,24.11,24.12,234768.0,20.6112,20.6198,20.6027,20.6112,234768.0
2021-03-11 11:50:00,24.13,24.14,24.09,24.09,281511.0,20.6198,20.6283,20.5856,20.5856,281511.0
2021-03-11 12:00:00,24.09,24.11,24.08,24.1,95133.0,20.5856,20.6027,20.5771,20.5942,95133.0
2021-03-11 12:10:00,24.1,24.1,24.07,24.07,95046.0,20.5942,20.5942,20.5685,20.5685,95046.0
2021-03-11 12:20:00,24.07,24.09,24.07,24.07,133734.0,20.5685,20.5856,20.5685,20.5685,133734.0
2021-03-11 12:30:00,24.08,24.1,24.08,24.09,163938.0,20.5771,20.5942,20.5771,20.5856,163938.0
2021-03-11 12:40:00,24.09,24.09,24.05,24.05,105165.0,20.5856,20.5856,20.5514,20.5514,105165.0
2021-03-11 12:50:00,24.05,24.06,24.03,24.06,568785.0,20.5514,20.56,20.5343,20.56,568785.0
2021-03-11 13:00:00,24.06,24.09,24.06,24.06,71379.0,20.56,20.5856,20.56,20.56,71379.0
2021-03-11 13:10:00,24.06,24.07,24.05,24.05,271773.0,20.56,20.5685,20.5514,20.5514,271773.0
2021-03-11 13:20:00,24.05,24.05,24.03,24.04,110619.0,20.5514,20.5514,20.5343,20.5429,110619.0
2021-03-11 13:30:00,24.04,24.06,24.03,24.04,120900.0,20.5429,20.56,20.5343,20.5429,120900.0
2021-03-11 13:40:00,24.03,24.04,24.02,24.03,199683.0,20.5343,20.5429,20.5258,20.5343,199683.0
2021-03-11 13:50:00,24.02,24.05,24.02,24.03,69606.0,20.5258,20.5514,20.5258,20.5343,69606.0
2021-03-11 14:00:00,24.03,24.07,24.03,24.05,214809.0,20.5343,20.5685,20.5343,20.5514,214809.0
2021-03-11 14:10:00,24.05,24.06,24.04,24.06,116913.0,20.5514,20.56,20.5429,20.56,116913.0
2021-03-11 14:20:00,24.06,24.07,24.06,24.06,52869.0,20.56,20.5685,20.56,20.56,52869.0
2021-03-11 14:30:00,24.06,24.06,24.03,24.04,114003.0,20.56,20.56,20.5343,20.5429,114003.0
2021-03-11 14:40:00,24.05,24.05,24.01,24.01,100479.0,20.5514,20.5514,20.5172,20.5172,100479.0
2021-03-11 14:50:00,24.01,24.02,23.99,23.99,269931.0,20.5172,20.5258,20.5002,20.5002,269931.0
2021-03-11 15:00:00,23.99,24.0,23.98,23.99,135351.0,20.5002,20.5087,20.4916,20.5002,135351.0
2021-03-11 15:10:00,23.99,23.99,23.95,23.96,150804.0,20.5002,20.5002,20.466,20.4745,150804.0
2021-03-11 15:20:00,23.96,23.97,23.95,23.96,289146.0,20.4745,20.4831,20.466,20.4745,289146.0
2021-03-11 15:30:00,23.96,23.97,23.94,23.97,205308.0,20.4745,20.4831,20.4574,20.4831,205308.0
2021-03-11 15:40:00,23.97,23.97,23.95,23.95,191046.0,20.4831,20.4831,20.466,20.466,191046.0
2021-03-11 15:50:00,23.94,23.97,23.93,23.96,486276.0,20.4574,20.4831,20.4489,20.4745,486276.0
2021-03-12 09:30:00,24.05,24.14,24.02,24.14,266922.0,20.5514,20.6283,20.5258,20.6283,266922.0
2021-03-12 09:40:00,24.14,24.15,24.09,24.09,193203.0,20.6283,20.6369,20.5856,20.5856,193203.0
2021-03-12 09:50:00,24.09,24.14,24.08,24.14,130863.0,20.5856,20.6283,20.5771,20.6283,130863.0
2021-03-12 10:00:00,24.14,24.17,24.12,24.17,149772.0,20.6283,20.654,20.6112,20.654,149772.0
2021-03-12 10:10:00,24.17,24.18,24.14,24.17,135345.0,20.654,20.6625,20.6283,20.654,135345.0
2021-03-12 10:20:00,24.17,24.17,24.11,24.12,133809.0,20.654,20.654,20.6027,20.6112,133809.0
2021-03-12 10:30:00,24.12,24.14,24.1,24.14,110313.0,20.6112,20.6283,20.5942,20.6283,110313.0
2021-03-12 10:40:00,24.14,24.15,24.11,24.15,103290.0,20.6283,20.6369,20.6027,20.6369,103290.0
2021-03-12 10:50:00,24.15,24.16,24.12,24.14,116946.0,20.6369,20.6454,20.6112,20.6283,116946.0
2021-03-12 11:00:00,24.14,24.15,24.1,24.13,152382.0,20.6283,20.6369,20.5942,20.6198,152382.0
2021-03-12 11:10:00,24.13,24.15,24.12,24.12,179541.0,20.6198,20.6369,20.6112,20.6112,179541.0
2021-03-12 11:20:00,24.12,24.14,24.12,24.13,60534.0,20.6112,20.6283,20.6112,20.6198,60534.0
2021-03-12 11:30:00,24.12,24.14,24.1,24.1,93534.0,20.6112,20.6283,20.5942,20.5942,93534.0
2021-03-12 11:40:00,24.1,24.1,24.09,24.09,228705.0,20.5942,20.5942,20.5856,20.5856,228705.0
2021-03-12 11:50:00,24.09,24.11,24.08,24.09,290661.0,20.5856,20.6027,20.5771,20.5856,290661.0
2021-03-12 12:00:00,24.1,24.1,24.07,24.08,114537.0,20.5942,20.5942,20.5685,20.5771,114537.0
2021-03-12 12:10:00,24.09,24.11,24.08,24.11,78855.0,20.5856,20.6027,20.5771,20.6027,78855.0
2021-03-12 12:20:00,24.11,24.11,24.09,24.1,109362.0,20.6027,20.6027,20.5856,20.5942,109362.0
2021-03-12 12:30:00,24.1,24.12,24.1,24.12,58602.0,20.5942,20.6112,20.5942,20.6112,58602.0
2021-03-12 12:40:00,24.12,24.13,24.11,24.12,63411.0,20.6112,20.6198,20.6027,20.6112,63411.0
2021-03-12 12:50:00,24.12,24.12,24.1,24.11,104535.0,20.6112,20.6112,20.5942,20.6027,104535.0
2021-03-12 13:00:00,24.11,24.13,24.1,24.13,135807.0,20.6027,20.6198,20.5942,20.6198,135807.0
2021-03-12 13:10:00,24.13,24.14,24.13,24.14,65700.0,20.6198,20.6283,20.6198,20.6283,65700.0
2021-03-12 13:20:00,24.14,24.15,24.14,24.15,67377.0,20.6283,20.6369,20.6283,20.6369,67377.0
2021-03-12 13:30:00,24.15,24.15,24.13,24.14,72507.0,20.6369,20.6369,20.6198,20.6283,72507.0
2021-03-12 13:40:00,24.14,24.14,24.11,24.12,109293.0,20.6283,20.6283,20.6027,20.6112,109293.0
2021-03-12 13:50:00,24.12,24.13,24.12,24.12,106971.0,20.6112,20.6198,20.6112,20.6112,106971.0
2021-03-12 14:00:00,24.12,24.15,24.12,24.14,149142.0,20.6112,20.6369,20.6112,20.6283,149142.0
2021-03-12 14:10:00,24.14,24.14,24.13,24.14,238617.0,20.6283,20.6283,20.6198,20.6283,238617.0
2021-03-12 14:20:00,24.14,24.15,24.13,24.14,96606.0,20.6283,20.6369,20.6198,20.6283,96606.0
2021-03-12 14:30:00,24.14,24.15,24.13,24.14,64329.0,20.6283,20.6369,20.6198,20.6283,64329.0
2021-03-12 14:40:00,24.14,24.15,24.13,24.15,109941.0,20.6283,20.6369,20.6198,20.6369,109941.0
2021-03-12 14:50:00,24.15,24.16,24.13,24.16,72300.0,20.6369,20.6454,20.6198,20.6454,72300.0
2021-03-12 15:00:00,24.15,24.17,24.14,24.14,92502.0,20.6369,20.654,20.6283,20.6283,92502.0
2021-03-12 15:10:00,24.14,24.16,24.12,24.15,77994.0,20.6283,20.6454,20.6112,20.6369,77994.0
2021-03-12 15:20:00,24.16,24.17,24.15,24.16,90072.0,20.6454,20.654,20.6369,20.6454,90072.0
2021-03-12 15:30:00,24.16,24.19,24.16,24.18,169869.0,20.6454,20.6711,20.6454,20.6625,169869.0
2021-03-12 15:40:00,24.18,24.19,24.17,24.18,208221.0,20.6625,20.6711,20.654,20.6625,208221.0
2021-03-12 15:50:00,24.18,24.2,24.16,24.18,291429.0,20.6625,20.6796,20.6454,20.6625,291429.0
2021-03-15 09:30:00,24.22,24.23,24.18,24.2,580320.0,20.6967,20.7052,20.6625,20.6796,580320.0
2021-03-15 09:40:00,24.19,24.19,24.07,24.08,256659.0,20.6711,20.6711,20.5685,20.5771,256659.0
2021-03-15 09:50:00,24.07,24.08,24.03,24.07,197643.0,20.5685,20.5771,20.5343,20.5685,197643.0
2021-03-15 10:00:00,24.06,24.07,24.01,24.01,104475.0,20.56,20.5685,20.5172,20.5172,104475.0
2021-03-15 10:10:00,24.01,24.06,24.01,24.06,133818.0,20.5172,20.56,20.5172,20.56,133818.0
2021-03-15 10:20:00,24.07,24.12,24.06,24.1,144561.0,20.5685,20.6112,20.56,20.5942,144561.0
2021-03-15 10:30:00,24.11,24.12,24.09,24.11,104367.0,20.6027,20.6112,20.5856,20.6027,104367.0
2021-03-15 10:40:00,24.11,24.11,24.05,24.05,153639.0,20.6027,20.6027,20.5514,20.5514,153639.0
2021-03-15 10:50:00,24.04,24.07,24.03,24.05,127155.0,20.5429,20.5685,20.5343,20.5514,127155.0
2021-03-15 11:00:00,24.04,24.07,24.04,24.06,89316.0,20.5429,20.5685,20.5429,20.56,89316.0
2021-03-15 11:10:00,24.05,24.06,24.02,24.03,143166.0,20.5514,20.56,20.5258,20.5343,143166.0
2021-03-15 11:20:00,24.03,24.06,24.0,24.0,161253.0,20.5343,20.56,20.5087,20.5087,161253.0
2021-03-15 11:30:00,24.0,24.0,23.95,23.96,355629.0,20.5087,20.5087,20.466,20.4745,355629.0
2021-03-15 11:40:00,23.96,24.0,23.96,23.98,108252.0,20.4745,20.5087,20.4745,20.4916,108252.0
2021-03-15 11:50:00,23.98,23.99,23.97,23.98,93300.0,20.4916,20.5002,20.4831,20.4916,93300.0
2021-03-15 12:00:00,23.99,24.01,23.98,24.0,51180.0,20.5002,20.5172,20.4916,20.5087,51180.0
2021-03-15 12:10:00,24.01,24.02,24.01,24.02,176271.0,20.5172,20.5258,20.5172,20.5258,176271.0
2021-03-15 12:20:00,24.02,24.04,24.02,24.03,70266.0,20.5258,20.5429,20.5258,20.5343,70266.0
2021-03-15 12:30:00,24.03,24.03,24.0,24.01,84168.0,20.5343,20.5343,20.5087,20.5172,84168.0
2021-03-15 12:40:00,24.01,24.05,24.0,24.05,80622.0,20.5172,20.5514,20.5087,20.5514,80622.0
2021-03-15 12:50:00,24.05,24.06,24.04,24.05,148485.0,20.5514,20.56,20.5429,20.5514,148485.0
2021-03-15 13:00:00,24.05,24.06,24.04,24.05,613383.0,20.5514,20.56,20.5429,20.5514,613383.0
2021-03-15 13:10:00,24.05,24.05,24.04,24.05,92172.0,20.5514,20.5514,20.5429,20.5514,92172.0
2021-03-15 13:20:00,24.06,24.06,24.05,24.05,53196.0,20.56,20.56,20.5514,20.5514,53196.0
2021-03-15 13:30:00,24.05,24.07,24.05,24.06,112218.0,20.5514,20.5685,20.5514,20.56,112218.0
2021-03-15 13:40:00,24.06,24.07,24.06,24.06,143991.0,20.56,20.5685,20.56,20.56,143991.0
2021-03-15 13:50:00,24.07,24.1,24.07,24.1,139896.0,20.5685,20.5942,20.5685,20.5942,139896.0
2021-03-15 14:00:00,24.1,24.11,24.09,24.1,109671.0,20.5942,20.6027,20.5856,20.5942,109671.0
2021-03-15 14:10:00,24.1,24.11,24.1,24.11,188319.0,20.5942,20.6027,20.5942,20.6027,188319.0
2021-03-15 14:20:00,24.11,24.14,24.1,24.14,113556.0,20.6027,20.6283,20.5942,20.6283,113556.0
2021-03-15 14:30:00,24.14,24.14,24.13,24.13,67305.0,20.6283,20.6283,20.6198,20.6198,67305.0
2021-03-15 14:40:00,24.14,24.14,24.1,24.1,84822.0,20.6283,20.6283,20.5942,20.5942,84822.0
2021-03-15 14:50:00,24.1,24.12,24.1,24.12,68595.0,20.5942,20.6112,20.5942,20.6112,68595.0
2021-03-15 15:00:00,24.12,24.13,24.09,24.1,118506.0,20.6112,20.6198,20.5856,20.5942,118506.0
2021-03-15 15:10:00,24.1,24.1,24.08,24.09,115236.0,20.5942,20.5942,20.5771,20.5856,115236.0
2021-03-15 15:20:00,24.08,24.09,24.08,24.09,122679.0,20.5771,20.5856,20.5771,20.5856,122679.0
2021-03-15 15:30:00,24.09,24.11,24.07,24.11,169551.0,20.5856,20.6027,20.5685,20.6027,169551.0
2021-03-15 15:40:00,24.11,24.15,24.11,24.15,252633.0,20.6027,20.6369,20.6027,20.6369,252633.0
2021-03-15 15:50:00,24.15,24.23,24.14,24.22,305088.0,20.6369,20.7052,20.6283,20.6967,305088.0
2021-03-16 09:30:00,24.19,24.2,24.07,24.12,459924.0,20.6711,20.6796,20.5685,20.6112,459924.0
2021-03-16 09:40:00,24.12,24.12,24.07,24.08,178512.0,20.6112,20.6112,20.5685,20.5771,178512.0
2021-03-16 09:50:00,24.08,24.1,24.04,24.04,166332.0,20.5771,20.5942,20.5429,20.5429,166332.0
2021-03-16 10:00:00,24.04,24.05,24.01,24.02,153789.0,20.5429,20.5514,20.5172,20.5258,153789.0
2021-03-16 10:10:00,24.02,24.07,24.02,24.07,102990.0,20.5258,20.5685,20.5258,20.5685,102990.0
2021-03-16 10:20:00,24.06,24.06,23.99,24.01,305046.0,20.56,20.56,20.5002,20.5172,305046.0
2021-03-16 10:30:00,24.0,24.04,24.0,24.02,118392.0,20.5087,20.5429,20.5087,20.5258,118392.0
2021-03-16 10:40:00,24.03,24.04,23.99,24.0,104127.0,20.5343,20.5429,20.5002,20.5087,104127.0
2021-03-16 10:50:00,24.0,24.0,23.95,23.95,196863.0,20.5087,20.5087,20.466,20.466,196863.0
2021-03-16 11:00:00,23.94,23.97,23.93,23.96,103446.0,20.4574,20.4831,20.4489,20.4745,103446.0
2021-03-16 11:10:00,23.96,23.99,23.93,23.98,118227.0,20.4745,20.5002,20.4489,20.4916,118227.0
2021-03-16 11:20:00,23.98,24.0,23.97,23.98,101085.0,20.4916,20.5087,20.4831,20.4916,101085.0
2021-03-16 11:30:00,23.99,23.99,23.97,23.98,72096.0,20.5002,20.5002,20.4831,20.4916,72096.0
2021-03-16 11:40:00,23.98,23.99,23.97,23.99,76632.0,20.4916,20.5002,20.4831,20.5002,76632.0
2021-03-16 11:50:00,23.99,24.03,23.99,24.02,173877.0,20.5002,20.5343,20.5002,20.5258,173877.0
2021-03-16 12:00:00,24.02,24.04,24.0,24.03,101022.0,20.5258,20.5429,20.5087,20.5343,101022.0
2021-03-16 12:10:00,24.03,24.03,24.0,24.0,59337.0,20.5343,20.5343,20.5087,20.5087,59337.0
2021-03-16 12:20:00,24.01,24.01,24.0,24.01,211728.0,20.5172,20.5172,20.5087,20.5172,211728.0
2021-03-16 12:30:00,24.01,24.04,24.0,24.04,126636.0,20.5172,20.5429,20.5087,20.5429,126636.0
2021-03-16 12:40:00,24.04,24.05,24.03,24.04,130275.0,20.5429,20.5514,20.5343,20.5429,130275.0
2021-03-16 12:50:00,24.04,24.05,24.03,24.04,145050.0,20.5429,20.5514,20.5343,20.5429,145050.0
2021-03-16 13:00:00,24.05,24.07,24.03,24.06,260898.0,20.5514,20.5685,20.5343,20.56,260898.0
2021-03-16 13:10:00,24.06,24.06,24.04,24.04,85761.0,20.56,20.56,20.5429,20.5429,85761.0
2021-03-16 13:20:00,24.04,24.04,24.02,24.03,109032.0,20.5429,20.5429,20.5258,20.5343,109032.0
2021-03-16 13:30:00,24.03,24.03,24.0,24.0,117621.0,20.5343,20.5343,20.5087,20.5087,117621.0
2021-03-16 13:40:00,24.0,24.03,24.0,24.02,105840.0,20.5087,20.5343,20.5087,20.5258,105840.0
2021-03-16 13:50:00,24.02,24.03,24.02,24.02,79407.0,20.5258,20.5343,20.5258,20.5258,79407.0
2021-03-16 14:00:00,24.02,24.06,24.0,24.04,142728.0,20.5258,20.56,20.5087,20.5429,142728.0
2021-03-16 14:10:00,24.04,24.05,24.02,24.03,129693.0,20.5429,20.5514,20.5258,20.5343,129693.0
2021-03-16 14:20:00,24.02,24.03,24.0,24.01,113811.0,20.5258,20.5343,20.5087,20.5172,113811.0
2021-03-16 14:30:00,24.01,24.04,24.0,24.01,141978.0,20.5172,20.5429,20.5087,20.5172,141978.0
2021-03-16 14:40:00,24.01,24.02,23.98,24.0,147465.0,20.5172,20.5258,20.4916,20.5087,147465.0
2021-03-16 14:50:00,24.0,24.03,24.0,24.02,215016.0,20.5087,20.5343,20.5087,20.5258,215016.0
2021-03-16 15:00:00,24.02,24.04,24.0,24.03,217320.0,20.5258,20.5429,20.5087,20.5343,217320.0
2021-03-16 15:10:00,24.03,24.06,24.03,24.05,130851.0,20.5343,20.56,20.5343,20.5514,130851.0
2021-03-16 15:20:00,24.05,24.05,24.02,24.02,277161.0,20.5514,20.5514,20.5258,20.5258,277161.0
2021-03-16 15:30:00,24.02,24.05,24.01,24.03,181983.0,20.5258,20.5514,20.5172,20.5343,181983.0
2021-03-16 15:40:00,24.04,24.04,23.99,23.99,390735.0,20.5429,20.5429,20.5002,20.5002,390735.0
2021-03-16 15:50:00,24.0,24.03,23.99,24.01,358206.0,20.5087,20.5343,20.5002,20.5172,358206.0
2021-03-17 09:30:00,24.01,24.05,23.98,24.05,294537.0,20.5172,20.5514,20.4916,20.5514,294537.0
2021-03-17 09:40:00,24.05,24.08,24.02,24.02,158943.0,20.5514,20.5771,20.5258,20.5258,158943.0
2021-03-17 09:50:00,24.01,24.02,23.95,23.95,280437.0,20.5172,20.5258,20.466,20.466,280437.0
2021-03-17 10:00:00,23.95,23.96,23.9,23.92,174576.0,20.466,20.4745,20.4233,20.4403,174576.0
2021-03-17 10:10:00,23.93,23.94,23.92,23.92,190503.0,20.4489,20.4574,20.4403,20.4403,190503.0
2021-03-17 10:20:00,23.91,23.94,23.88,23.94,664020.0,20.4318,20.4574,20.4062,20.4574,664020.0
2021-03-17 10:30:00,23.94,23.95,23.87,23.87,194223.0,20.4574,20.466,20.3976,20.3976,194223.0
2021-03-17 10:40:00,23.88,23.88,23.84,23.85,141099.0,20.4062,20.4062,20.372,20.3805,141099.0
2021-03-17 10:50:00,23.84,23.87,23.84,23.86,159825.0,20.372,20.3976,20.372,20.3891,159825.0
2021-03-17 11:00:00,23.87,23.93,23.87,23.93,99384.0,20.3976,20.4489,20.3976,20.4489,99384.0
2021-03-17 11:10:00,23.93,23.95,23.92,23.93,111360.0,20.4489,20.466,20.4403,20.4489,111360.0
2021-03-17 11:20:00,23.93,23.97,23.92,23.96,142146.0,20.4489,20.4831,20.4403,20.4745,142146.0
2021-03-17 11:30:00,23.96,23.98,23.95,23.97,232311.0,20.4745,20.4916,20.466,20.4831,232311.0
2021-03-17 11:40:00,23.96,24.0,23.96,23.99,85830.0,20.4745,20.5087,20.4745,20.5002,85830.0
2021-03-17 11:50:00,23.99,24.01,23.98,24.0,258891.0,20.5002,20.5172,20.4916,20.5087,258891.0
2021-03-17 12:00:00,24.0,24.07,24.0,24.06,129801.0,20.5087,20.5685,20.5087,20.56,129801.0
2021-03-17 12:10:00,24.07,24.07,24.03,24.03,57822.0,20.5685,20.5685,20.5343,20.5343,57822.0
2021-03-17 12:20:00,24.03,24.04,24.01,24.01,72012.0,20.5343,20.5429,20.5172,20.5172,72012.0
2021-03-17 12:30:00,24.01,24.01,23.98,24.0,80100.0,20.5172,20.5172,20.4916,20.5087,80100.0
2021-03-17 12:40:00,24.0,24.0,23.99,23.99,64848.0,20.5087,20.5087,20.5002,20.5002,64848.0
2021-03-17 12:50:00,24.0,24.02,23.99,24.0,85602.0,20.5087,20.5258,20.5002,20.5087,85602.0
2021-03-17 13:00:00,24.0,24.02,24.0,24.0,259629.0,20.5087,20.5258,20.5087,20.5087,259629.0
2021-03-17 13:10:00,24.0,24.0,23.98,23.99,101883.0,20.5087,20.5087,20.4916,20.5002,101883.0
2021-03-17 13:20:00,23.98,23.98,23.96,23.97,73713.0,20.4916,20.4916,20.4745,20.4831,73713.0
2021-03-17 13:30:00,23.97,23.99,23.97,23.98,84699.0,20.4831,20.5002,20.4831,20.4916,84699.0
2021-03-17 13:40:00,23.98,23.99,23.97,23.98,143223.0,20.4916,20.5002,20.4831,20.4916,143223.0
2021-03-17 13:50:00,23.98,23.98,23.96,23.97,117750.0,20.4916,20.4916,20.4745,20.4831,117750.0
2021-03-17 14:00:00,23.98,24.08,23.98,24.06,101889.0,20.4916,20.5771,20.4916,20.56,101889.0
2021-03-17 14:10:00,24.08,24.12,24.04,24.05,176571.0,20.5771,20.6112,20.5429,20.5514,176571.0
2021-03-17 14:20:00,24.05,24.06,24.01,24.01,576081.0,20.5514,20.56,20.5172,20.5172,576081.0
2021-03-17 14:30:00,24.01,24.09,24.01,24.08,189843.0,20.5172,20.5856,20.5172,20.5771,189843.0
2021-03-17 14:40:00,24.08,24.11,24.08,24.1,266445.0,20.5771,20.6027,20.5771,20.5942,266445.0
2021-03-17 14:50:00,24.1,24.12,24.08,24.1,387045.0,20.5942,20.6112,20.5771,20.5942,387045.0
2021-03-17 15:00:00,24.1,24.1,24.08,24.09,107625.0,20.5942,20.5942,20.5771,20.5856,107625.0
2021-03-17 15:10:00,24.09,24.09,24.05,24.05,188523.0,20.5856,20.5856,20.5514,20.5514,188523.0
2021-03-17 15:20:00,24.05,24.07,24.04,24.06,179091.0,20.5514,20.5685,20.5429,20.56,179091.0
2021-03-17 15:30:00,24.06,24.12,24.06,24.11,229530.0,20.56,20.6112,20.56,20.6027,229530.0
2021-03-17 15:40:00,24.1,24.12,24.07,24.09,363780.0,20.5942,20.6112,20.5685,20.5856,363780.0
2021-03-17 15:50:00,24.09,24.12,24.06,24.12,615528.0,20.5856,20.6112,20.56,20.6112,615528.0
2021-03-18 09:30:00,24.12,24.18,24.1,24.18,285609.0,20.6112,20.6625,20.5942,20.6625,285609.0
2021-03-18 09:40:00,24.18,24.2,24.14,24.14,169047.0,20.6625,20.6796,20.6283,20.6283,169047.0
2021-03-18 09:50:00,24.14,24.19,24.11,24.18,130683.0,20.6283,20.6711,20.6027,20.6625,130683.0
2021-03-18 10:00:00,24.19,24.2,24.16,24.19,161097.0,20.6711,20.6796,20.6454,20.6711,161097.0
2021-03-18 10:10:00,24.19,24.21,24.17,24.21,141126.0,20.6711,20.6882,20.654,20.6882,141126.0
2021-03-18 10:20:00,24.21,24.27,24.21,24.26,144966.0,20.6882,20.7394,20.6882,20.7309,144966.0
2021-03-18 10:30:00,24.26,24.31,24.26,24.28,304845.0,20.7309,20.7736,20.7309,20.748,304845.0
2021-03-18 10:40:00,24.28,24.3,24.26,24.27,154785.0,20.748,20.7651,20.7309,20.7394,154785.0
2021-03-18 10:50:00,24.26,24.26,24.23,24.25,71424.0,20.7309,20.7309,20.7052,20.7223,71424.0
2021-03-18 11:00:00,24.26,24.33,24.25,24.33,124767.0,20.7309,20.7907,20.7223,20.7907,124767.0
2021-03-18 11:10:00,24.33,24.35,24.32,24.35,330600.0,20.7907,20.8078,20.7822,20.8078,330600.0
2021-03-18 11:20:00,24.35,24.36,24.33,24.34,304374.0,20.8078,20.8163,20.7907,20.7992,304374.0
2021-03-18 11:30:00,24.35,24.36,24.33,24.34,223365.0,20.8078,20.8163,20.7907,20.7992,223365.0
2021-03-18 11:40:00,24.34,24.37,24.33,24.37,144945.0,20.7992,20.8249,20.7907,20.8249,144945.0
2021-03-18 11:50:00,24.37,24.4,24.37,24.4,394965.0,20.8249,20.8505,20.8249,20.8505,394965.0
2021-03-18 12:00:00,24.4,24.41,24.4,24.41,375435.0,20.8505,20.8591,20.8505,20.8591,375435.0
2021-03-18 12:10:00,24.41,24.42,24.37,24.39,362421.0,20.8591,20.8676,20.8249,20.842,362421.0
2021-03-18 12:20:00,24.4,24.42,24.38,24.38,257931.0,20.8505,20.8676,20.8334,20.8334,257931.0
2021-03-18 12:30:00,24.38,24.39,24.35,24.37,100851.0,20.8334,20.842,20.8078,20.8249,100851.0
2021-03-18 12:40:00,24.37,24.38,24.35,24.35,96246.0,20.8249,20.8334,20.8078,20.8078,96246.0
2021-03-18 12:50:00,24.34,24.35,24.29,24.3,98496.0,20.7992,20.8078,20.7565,20.7651,98496.0
2021-03-18 13:00:00,24.3,24.34,24.3,24.32,532743.0,20.7651,20.7992,20.7651,20.7822,532743.0
2021-03-18 13:10:00,24.32,24.33,24.3,24.33,54423.0,20.7822,20.7907,20.7651,20.7907,54423.0
2021-03-18 13:20:00,24.33,24.34,24.31,24.32,70059.0,20.7907,20.7992,20.7736,20.7822,70059.0
2021-03-18 13:30:00,24.32,24.34,24.3,24.34,60258.0,20.7822,20.7992,20.7651,20.7992,60258.0
2021-03-18 13:40:00,24.34,24.35,24.32,24.33,120066.0,20.7992,20.8078,20.7822,20.7907,120066.0
2021-03-18 13:50:00,24.33,24.35,24.32,24.33,87924.0,20.7907,20.8078,20.7822,20.7907,87924.0
2021-03-18 14:00:00,24.33,24.33,24.29,24.3,405177.0,20.7907,20.7907,20.7565,20.7651,405177.0
2021-03-18 14:10:00,24.3,24.3,24.24,24.24,165081.0,20.7651,20.7651,20.7138,20.7138,165081.0
2021-03-18 14:20:00,24.24,24.26,24.23,24.23,189204.0,20.7138,20.7309,20.7052,20.7052,189204.0
2021-03-18 14:30:00,24.23,24.25,24.15,24.17,352572.0,20.7052,20.7223,20.6369,20.654,352572.0
2021-03-18 14:40:00,24.17,24.21,24.12,24.21,378564.0,20.654,20.6882,20.6112,20.6882,378564.0
2021-03-18 14:50:00,24.22,24.23,24.19,24.2,132459.0,20.6967,20.7052,20.6711,20.6796,132459.0
2021-03-18 15:00:00,24.2,24.21,24.14,24.16,254250.0,20.6796,20.6882,20.6283,20.6454,254250.0
2021-03-18 15:10:00,24.16,24.18,24.13,24.14,842655.0,20.6454,20.6625,20.6198,20.6283,842655.0
2021-03-18 15:20:00,24.14,24.14,24.08,24.12,1166205.0,20.6283,20.6283,20.5771,20.6112,1166205.0
2021-03-18 15:30:00,24.13,24.14,24.05,24.06,1139883.0,20.6198,20.6283,20.5514,20.56,1139883.0
2021-03-18 15:40:00,24.07,24.07,24.01,24.02,1873560.0,20.5685,20.5685,20.5172,20.5258,1873560.0
2021-03-18 15:50:00,24.02,24.09,24.01,24.07,455421.0,20.5258,20.5856,20.5172,20.5685,455421.0
2021-03-19 09:30:00,24.07,24.07,23.93,23.93,523572.0,20.5685,20.5685,20.4489,20.4489,523572.0
2021-03-19 09:40:00,23.92,23.92,23.82,23.84,382464.0,20.4403,20.4403,20.3549,20.372,382464.0
2021-03-19 09:50:00,23.84,24.01,23.84,23.98,167349.0,20.372,20.5172,20.372,20.4916,167349.0
2021-03-19 10:00:00,23.97,24.0,23.93,23.97,185823.0,20.4831,20.5087,20.4489,20.4831,185823.0
2021-03-19 10:10:00,23.97,24.02,23.93,24.02,453072.0,20.4831,20.5258,20.4489,20.5258,453072.0
2021-03-19 10:20:00,24.03,24.04,24.0,24.0,180513.0,20.5343,20.5429,20.5087,20.5087,180513.0
2021-03-19 10:30:00,24.0,24.01,23.92,23.96,177819.0,20.5087,20.5172,20.4403,20.4745,177819.0
2021-03-19 10:40:00,23.96,24.02,23.95,24.02,142758.0,20.4745,20.5258,20.466,20.5258,142758.0
2021-03-19 10:50:00,24.02,24.07,24.02,24.06,84210.0,20.5258,20.5685,20.5258,20.56,84210.0
2021-03-19 11:00:00,24.06,24.07,24.04,24.05,142362.0,20.56,20.5685,20.5429,20.5514,142362.0
2021-03-19 11:10:00,24.06,24.06,24.02,24.05,79626.0,20.56,20.56,20.5258,20.5514,79626.0
2021-03-19 11:20:00,24.04,24.05,24.01,24.04,132876.0,20.5429,20.5514,20.5172,20.5429,132876.0
2021-03-19 11:30:00,24.04,24.11,24.04,24.1,64665.0,20.5429,20.6027,20.5429,20.5942,64665.0
2021-03-19 11:40:00,24.11,24.15,24.1,24.15,158079.0,20.6027,20.6369,20.5942,20.6369,158079.0
2021-03-19 11:50:00,24.14,24.19,24.14,24.16,145662.0,20.6283,20.6711,20.6283,20.6454,145662.0
2021-03-19 12:00:00,24.17,24.18,24.14,24.15,101589.0,20.654,20.6625,20.6283,20.6369,101589.0
2021-03-19 12:10:00,24.14,24.16,24.12,24.15,202401.0,20.6283,20.6454,20.6112,20.6369,202401.0
2021-03-19 12:20:00,24.15,24.18,24.15,24.17,115206.0,20.6369,20.6625,20.6369,20.654,115206.0
2021-03-19 12:30:00,24.17,24.18,24.13,24.14,206721.0,20.654,20.6625,20.6198,20.6283,206721.0
2021-03-19 12:40:00,24.14,24.17,24.14,24.17,70938.0,20.6283,20.654,20.6283,20.654,70938.0
2021-03-19 12:50:00,24.16,24.16,24.13,24.14,82170.0,20.6454,20.6454,20.6198,20.6283,82170.0
2021-03-19 13:00:00,24.14,24.15,24.1,24.12,79932.0,20.6283,20.6369,20.5942,20.6112,79932.0
2021-03-19 13:10:00,24.12,24.14,24.11,24.13,63594.0,20.6112,20.6283,20.6027,20.6198,63594.0
2021-03-19 13:20:00,24.13,24.14,24.12,24.13,78477.0,20.6198,20.6283,20.6112,20.6198,78477.0
2021-03-19 13:30:00,24.13,24.14,24.1,24.12,110688.0,20.6198,20.6283,20.5942,20.6112,110688.0
2021-03-19 13:40:00,24.13,24.15,24.12,24.14,58536.0,20.6198,20.6369,20.6112,20.6283,58536.0
2021-03-19 13:50:00,24.14,24.16,24.14,24.16,73800.0,20.6283,20.6454,20.6283,20.6454,73800.0
2021-03-19 14:00:00,24.16,24.17,24.12,24.13,142968.0,20.6454,20.654,20.6112,20.6198,142968.0
2021-03-19 14:10:00,24.12,24.13,24.1,24.11,191352.0,20.6112,20.6198,20.5942,20.6027,191352.0
2021-03-19 14:20:00,24.11,24.11,24.09,24.11,86130.0,20.6027,20.6027,20.5856,20.6027,86130.0
2021-03-19 14:30:00,24.11,24.12,24.1,24.11,64137.0,20.6027,20.6112,20.5942,20.6027,64137.0
2021-03-19 14:40:00,24.11,24.13,24.11,24.12,147843.0,20.6027,20.6198,20.6027,20.6112,147843.0
2021-03-19 14:50:00,24.12,24.15,24.1,24.15,83322.0,20.6112,20.6369,20.5942,20.6369,83322.0
2021-03-19 15:00:00,24.15,24.15,24.1,24.1,103017.0,20.6369,20.6369,20.5942,20.5942,103017.0
2021-03-19 15:10:00,24.1,24.11,24.09,24.09,214767.0,20.5942,20.6027,20.5856,20.5856,214767.0
2021-03-19 15:20:00,24.1,24.1,24.08,24.09,332859.0,20.5942,20.5942,20.5771,20.5856,332859.0
2021-03-19 15:30:00,24.09,24.13,24.08,24.1,98460.0,20.5856,20.6198,20.5771,20.5942,98460.0
2021-03-19 15:40:00,24.1,24.11,24.07,24.09,159042.0,20.5942,20.6027,20.5685,20.5856,159042.0
2021-03-19 15:50:00,24.08,24.12,23.99,24.0,457905.0,20.5771,20.6112,20.5002,20.5087,457905.0
2021-03-22 09:30:00,23.98,23.98,23.88,23.94,436815.0,20.4916,20.4916,20.4062,20.4574,436815.0
2021-03-22 09:40:00,23.95,23.99,23.91,23.98,229941.0,20.466,20.5002,20.4318,20.4916,229941.0
2021-03-22 09:50:00,23.99,24.0,23.97,23.97,171123.0,20.5002,20.5087,20.4831,20.4831,171123.0
2021-03-22 10:00:00,23.98,23.99,23.94,23.97,135696.0,20.4916,20.5002,20.4574,20.4831,135696.0
2021-03-22 10:10:00,23.97,23.99,23.96,23.96,131352.0,20.4831,20.5002,20.4745,20.4745,131352.0
2021-03-22 10:20:00,23.97,23.97,23.93,23.95,148254.0,20.4831,20.4831,20.4489,20.466,148254.0
2021-03-22 10:30:00,23.95,23.98,23.94,23.96,174771.0,20.466,20.4916,20.4574,20.4745,174771.0
2021-03-22 10:40:00,23.96,24.0,23.95,23.98,154788.0,20.4745,20.5087,20.466,20.4916,154788.0
2021-03-22 10:50:00,23.98,23.98,23.96,23.96,94494.0,20.4916,20.4916,20.4745,20.4745,94494.0
2021-03-22 11:00:00,23.96,23.97,23.95,23.97,128598.0,20.4745,20.4831,20.466,20.4831,128598.0
2021-03-22 11:10:00,23.97,23.97,23.92,23.93,71364.0,20.4831,20.4831,20.4403,20.4489,71364.0
2021-03-22 11:20:00,23.93,23.94,23.91,23.92,99639.0,20.4489,20.4574,20.4318,20.4403,99639.0
2021-03-22 11:30:00,23.92,23.97,23.92,23.96,194706.0,20.4403,20.4831,20.4403,20.4745,194706.0
2021-03-22 11:40:00,23.96,23.99,23.96,23.97,157770.0,20.4745,20.5002,20.4745,20.4831,157770.0
2021-03-22 11:50:00,23.97,23.98,23.96,23.98,145515.0,20.4831,20.4916,20.4745,20.4916,145515.0
2021-03-22 12:00:00,23.98,23.99,23.95,23.95,67125.0,20.4916,20.5002,20.466,20.466,67125.0
2021-03-22 12:10:00,23.95,23.97,23.95,23.97,73248.0,20.466,20.4831,20.466,20.4831,73248.0
2021-03-22 12:20:00,23.97,23.97,23.95,23.97,54288.0,20.4831,20.4831,20.466,20.4831,54288.0
2021-03-22 12:30:00,23.97,23.98,23.96,23.98,71832.0,20.4831,20.4916,20.4745,20.4916,71832.0
2021-03-22 12:40:00,23.98,24.0,23.98,24.0,90996.0,20.4916,20.5087,20.4916,20.5087,90996.0
2021-03-22 12:50:00,24.0,24.01,23.99,24.01,109881.0,20.5087,20.5172,20.5002,20.5172,109881.0
2021-03-22 13:00:00,24.01,24.01,23.99,23.99,44268.0,20.5172,20.5172,20.5002,20.5002,44268.0
2021-03-22 13:10:00,23.99,24.02,23.99,24.02,67473.0,20.5002,20.5258,20.5002,20.5258,67473.0
2021-03-22 13:20:00,24.03,24.04,24.02,24.03,88017.0,20.5343,20.5429,20.5258,20.5343,88017.0
2021-03-22 13:30:00,24.03,24.04,24.03,24.04,94536.0,20.5343,20.5429,20.5343,20.5429,94536.0
2021-03-22 13:40:00,24.04,24.05,24.03,24.04,138954.0,20.5429,20.5514,20.5343,20.5429,138954.0
2021-03-22 13:50:00,24.04,24.04,24.03,24.04,61422.0,20.5429,20.5429,20.5343,20.5429,61422.0
2021-03-22 14:00:00,24.04,24.06,24.03,24.06,111441.0,20.5429,20.56,20.5343,20.56,111441.0
2021-03-22 14:10:00,24.06,24.06,24.05,24.06,94335.0,20.56,20.56,20.5514,20.56,94335.0
2021-03-22 14:20:00,24.06,24.07,24.05,24.07,89097.0,20.56,20.5685,20.5514,20.5685,89097.0
2021-03-22 14:30:00,24.07,24.11,24.07,24.11,142956.0,20.5685,20.6027,20.5685,20.6027,142956.0
2021-03-22 14:40:00,24.11,24.11,24.1,24.11,90738.0,20.6027,20.6027,20.5942,20.6027,90738.0
2021-03-22 14:50:00,24.11,24.12,24.1,24.11,106269.0,20.6027,20.6112,20.5942,20.6027,106269.0
2021-03-22 15:00:00,24.12,24.13,24.11,24.12,109839.0,20.6112,20.6198,20.6027,20.6112,109839.0
2021-03-22 15:10:00,24.12,24.13,24.1,24.1,143136.0,20.6112,20.6198,20.5942,20.5942,143136.0
2021-03-22 15:20:00,24.11,24.12,24.09,24.09,172785.0,20.6027,20.6112,20.5856,20.5856,172785.0
2021-03-22 15:30:00,24.09,24.09,24.07,24.09,119034.0,20.5856,20.5856,20.5685,20.5856,119034.0
2021-03-22 15:40:00,24.09,24.09,24.05,24.06,169494.0,20.5856,20.5856,20.5514,20.56,169494.0
2021-03-22 15:50:00,24.06,24.08,24.06,24.08,258540.0,20.56,20.5771,20.56,20.5771,258540.0
2021-03-23 09:30:00,24.03,24.03,23.97,24.01,339954.0,20.5343,20.5343,20.4831,20.5172,339954.0
2021-03-23 09:40:00,24.01,24.05,23.99,24.04,201897.0,20.5172,20.5514,20.5002,20.5429,201897.0
2021-03-23 09:50:00,24.04,24.07,24.02,24.07,256218.0,20.5429,20.5685,20.5258,20.5685,256218.0
2021-03-23 10:00:00,24.07,24.09,24.04,24.04,453462.0,20.5685,20.5856,20.5429,20.5429,453462.0
2021-03-23 10:10:00,24.04,24.07,24.03,24.06,105747.0,20.5429,20.5685,20.5343,20.56,105747.0
2021-03-23 10:20:00,24.06,24.06,24.01,24.02,55731.0,20.56,20.56,20.5172,20.5258,55731.0
2021-03-23 10:30:00,24.01,24.02,23.94,23.95,169446.0,20.5172,20.5258,20.4574,20.466,169446.0
2021-03-23 10:40:00,23.94,23.94,23.93,23.93,129093.0,20.4574,20.4574,20.4489,20.4489,129093.0
2021-03-23 10:50:00,23.93,23.96,23.92,23.94,133146.0,20.4489,20.4745,20.4403,20.4574,133146.0
2021-03-23 11:00:00,23.94,23.96,23.94,23.94,177630.0,20.4574,20.4745,20.4574,20.4574,177630.0
2021-03-23 11:10:00,23.94,23.99,23.94,23.99,183249.0,20.4574,20.5002,20.4574,20.5002,183249.0
2021-03-23 11:20:00,23.99,24.02,23.98,24.01,93678.0,20.5002,20.5258,20.4916,20.5172,93678.0
2021-03-23 11:30:00,24.01,24.02,23.98,23.99,108045.0,20.5172,20.5258,20.4916,20.5002,108045.0
2021-03-23 11:40:00,23.99,23.99,23.97,23.97,43923.0,20.5002,20.5002,20.4831,20.4831,43923.0
2021-03-23 11:50:00,23.98,24.01,23.96,24.01,93246.0,20.4916,20.5172,20.4745,20.5172,93246.0
2021-03-23 12:00:00,24.01,24.03,23.98,23.99,267033.0,20.5172,20.5343,20.4916,20.5002,267033.0
2021-03-23 12:10:00,24.0,24.01,23.99,24.01,51621.0,20.5087,20.5172,20.5002,20.5172,51621.0
2021-03-23 12:20:00,24.0,24.01,23.99,24.0,97836.0,20.5087,20.5172,20.5002,20.5087,97836.0
2021-03-23 12:30:00,24.0,24.01,23.98,24.0,68145.0,20.5087,20.5172,20.4916,20.5087,68145.0
2021-03-23 12:40:00,24.0,24.0,23.99,24.0,49389.0,20.5087,20.5087,20.5002,20.5087,49389.0
2021-03-23 12:50:00,23.99,24.01,23.99,24.01,69747.0,20.5002,20.5172,20.5002,20.5172,69747.0
2021-03-23 13:00:00,24.01,24.02,24.01,24.01,77610.0,20.5172,20.5258,20.5172,20.5172,77610.0
2021-03-23 13:10:00,24.01,24.02,23.99,24.02,34299.0,20.5172,20.5258,20.5002,20.5258,34299.0
2021-03-23 13:20:00,24.01,24.01,24.0,24.01,51051.0,20.5172,20.5172,20.5087,20.5172,51051.0
2021-03-23 13:30:00,24.01,24.01,23.98,23.98,71226.0,20.5172,20.5172,20.4916,20.4916,71226.0
2021-03-23 13:40:00,23.97,23.97,23.93,23.95,95766.0,20.4831,20.4831,20.4489,20.466,95766.0
2021-03-23 13:50:00,23.94,23.95,23.92,23.94,79668.0,20.4574,20.466,20.4403,20.4574,79668.0
2021-03-23 14:00:00,23.93,23.95,23.92,23.95,115443.0,20.4489,20.466,20.4403,20.466,115443.0
2021-03-23 14:10:00,23.95,23.95,23.93,23.93,74511.0,20.466,20.466,20.4489,20.4489,74511.0
2021-03-23 14:20:00,23.93,23.94,23.92,23.93,73161.0,20.4489,20.4574,20.4403,20.4489,73161.0
2021-03-23 14:30:00,23.93,23.94,23.91,23.91,140313.0,20.4489,20.4574,20.4318,20.4318,140313.0
2021-03-23 14:40:00,23.91,23.91,23.88,23.91,315378.0,20.4318,20.4318,20.4062,20.4318,315378.0
2021-03-23 14:50:00,23.9,23.91,23.85,23.86,164478.0,20.4233,20.4318,20.3805,20.3891,164478.0
2021-03-23 15:00:00,23.85,23.88,23.84,23.85,192393.0,20.3805,20.4062,20.372,20.3805,192393.0
2021-03-23 15:10:00,23.85,23.85,23.81,23.82,199254.0,20.3805,20.3805,20.3463,20.3549,199254.0
2021-03-23 15:20:00,23.82,23.82,23.76,23.79,165663.0,20.3549,20.3549,20.3036,20.3293,165663.0
2021-03-23 15:30:00,23.78,23.79,23.75,23.76,255225.0,20.3207,20.3293,20.2951,20.3036,255225.0
2021-03-23 15:40:00,23.76,23.81,23.75,23.78,347736.0,20.3036,20.3463,20.2951,20.3207,347736.0
2021-03-23 15:50:00,23.78,23.82,23.75,23.8,284733.0,20.3207,20.3549,20.2951,20.3378,284733.0
2021-03-24 09:30:00,23.7,23.81,23.69,23.81,371055.0,20.3956,20.4902,20.387,20.4902,371055.0
2021-03-24 09:40:00,23.81,23.87,23.81,23.86,194859.0,20.4902,20.5419,20.4902,20.5333,194859.0
2021-03-24 09:50:00,23.85,23.85,23.79,23.8,290988.0,20.5247,20.5247,20.473,20.4816,290988.0
2021-03-24 10:00:00,23.81,23.85,23.8,23.83,218382.0,20.4902,20.5247,20.4816,20.5074,218382.0
2021-03-24 10:10:00,23.84,23.87,23.82,23.82,151770.0,20.516,20.5419,20.4988,20.4988,151770.0
2021-03-24 10:20:00,23.83,23.85,23.83,23.85,87624.0,20.5074,20.5247,20.5074,20.5247,87624.0
2021-03-24 10:30:00,23.85,23.87,23.83,23.86,97341.0,20.5247,20.5419,20.5074,20.5333,97341.0
2021-03-24 10:40:00,23.87,23.91,23.86,23.91,87246.0,20.5419,20.5763,20.5333,20.5763,87246.0
2021-03-24 10:50:00,23.91,23.93,23.9,23.92,74511.0,20.5763,20.5935,20.5677,20.5849,74511.0
2021-03-24 11:00:00,23.93,23.93,23.91,23.91,138924.0,20.5935,20.5935,20.5763,20.5763,138924.0
2021-03-24 11:10:00,23.91,23.91,23.88,23.89,49653.0,20.5763,20.5763,20.5505,20.5591,49653.0
2021-03-24 11:20:00,23.88,23.89,23.86,23.87,95451.0,20.5505,20.5591,20.5333,20.5419,95451.0
2021-03-24 11:30:00,23.88,23.91,23.87,23.91,96516.0,20.5505,20.5763,20.5419,20.5763,96516.0
2021-03-24 11:40:00,23.9,23.92,23.89,23.91,60045.0,20.5677,20.5849,20.5591,20.5763,60045.0
2021-03-24 11:50:00,23.91,23.92,23.9,23.91,62760.0,20.5763,20.5849,20.5677,20.5763,62760.0
2021-03-24 12:00:00,23.91,23.95,23.91,23.95,78237.0,20.5763,20.6107,20.5763,20.6107,78237.0
2021-03-24 12:10:00,23.95,23.96,23.94,23.95,94062.0,20.6107,20.6193,20.6021,20.6107,94062.0
2021-03-24 12:20:00,23.95,23.96,23.93,23.95,97875.0,20.6107,20.6193,20.5935,20.6107,97875.0
2021-03-24 12:30:00,23.95,23.96,23.94,23.96,111849.0,20.6107,20.6193,20.6021,20.6193,111849.0
2021-03-24 12:40:00,23.96,23.97,23.93,23.93,208053.0,20.6193,20.6279,20.5935,20.5935,208053.0
2021-03-24 12:50:00,23.92,23.93,23.91,23.93,42945.0,20.5849,20.5935,20.5763,20.5935,42945.0
2021-03-24 13:00:00,23.92,23.92,23.88,23.89,93330.0,20.5849,20.5849,20.5505,20.5591,93330.0
2021-03-24 13:10:00,23.89,23.89,23.83,23.84,87960.0,20.5591,20.5591,20.5074,20.516,87960.0
2021-03-24 13:20:00,23.84,23.88,23.84,23.87,74322.0,20.516,20.5505,20.516,20.5419,74322.0
2021-03-24 13:30:00,23.88,23.88,23.86,23.88,39849.0,20.5505,20.5505,20.5333,20.5505,39849.0
2021-03-24 13:40:00,23.88,23.88,23.82,23.87,72930.0,20.5505,20.5505,20.4988,20.5419,72930.0
2021-03-24 13:50:00,23.88,23.9,23.87,23.88,63114.0,20.5505,20.5677,20.5419,20.5505,63114.0
2021-03-24 14:00:00,23.88,23.88,23.86,23.88,189378.0,20.5505,20.5505,20.5333,20.5505,189378.0
2021-03-24 14:10:00,23.88,23.88,23.87,23.88,69423.0,20.5505,20.5505,20.5419,20.5505,69423.0
2021-03-24 14:20:00,23.88,23.89,23.84,23.84,76248.0,20.5505,20.5591,20.516,20.516,76248.0
2021-03-24 14:30:00,23.83,23.84,23.8,23.82,232680.0,20.5074,20.516,20.4816,20.4988,232680.0
2021-03-24 14:40:00,23.82,23.85,23.8,23.85,121788.0,20.4988,20.5247,20.4816,20.5247,121788.0
2021-03-24 14:50:00,23.85,23.85,23.8,23.8,94575.0,20.5247,20.5247,20.4816,20.4816,94575.0
2021-03-24 15:00:00,23.8,23.83,23.8,23.82,74580.0,20.4816,20.5074,20.4816,20.4988,74580.0
2021-03-24 15:10:00,23.83,23.84,23.81,23.83,184740.0,20.5074,20.516,20.4902,20.5074,184740.0
2021-03-24 15:20:00,23.82,23.82,23.78,23.78,103494.0,20.4988,20.4988,20.4644,20.4644,103494.0
2021-03-24 15:30:00,23.79,23.79,23.74,23.76,527892.0,20.473,20.473,20.43,20.4472,527892.0
2021-03-24 15:40:00,23.76,23.77,23.74,23.76,161649.0,20.4472,20.4558,20.43,20.4472,161649.0
2021-03-24 15:50:00,23.76,23.76,23.68,23.68,312159.0,20.4472,20.4472,20.3784,20.3784,312159.0
2021-03-25 09:30:00,23.69,23.72,23.64,23.64,337773.0,20.387,20.4128,20.3439,20.3439,337773.0
2021-03-25 09:40:00,23.64,23.66,23.62,23.64,234030.0,20.3439,20.3611,20.3267,20.3439,234030.0
2021-03-25 09:50:00,23.63,23.65,23.58,23.64,206376.0,20.3353,20.3525,20.2923,20.3439,206376.0
2021-03-25 10:00:00,23.64,23.69,23.62,23.68,226605.0,20.3439,20.387,20.3267,20.3784,226605.0
2021-03-25 10:10:00,23.68,23.69,23.64,23.66,115887.0,20.3784,20.387,20.3439,20.3611,115887.0
2021-03-25 10:20:00,23.66,23.71,23.65,23.69,770940.0,20.3611,20.4042,20.3525,20.387,770940.0
2021-03-25 10:30:00,23.69,23.7,23.65,23.66,169743.0,20.387,20.3956,20.3525,20.3611,169743.0
2021-03-25 10:40:00,23.66,23.66,23.63,23.63,573492.0,20.3611,20.3611,20.3353,20.3353,573492.0
2021-03-25 10:50:00,23.62,23.65,23.61,23.65,185895.0,20.3267,20.3525,20.3181,20.3525,185895.0
2021-03-25 11:00:00,23.64,23.64,23.6,23.63,215835.0,20.3439,20.3439,20.3095,20.3353,215835.0
2021-03-25 11:10:00,23.64,23.7,23.63,23.7,161388.0,20.3439,20.3956,20.3353,20.3956,161388.0
2021-03-25 11:20:00,23.71,23.73,23.69,23.73,1391688.0,20.4042,20.4214,20.387,20.4214,1391688.0
2021-03-25 11:30:00,23.73,23.76,23.73,23.75,173013.0,20.4214,20.4472,20.4214,20.4386,173013.0
2021-03-25 11:40:00,23.74,23.75,23.71,23.72,116985.0,20.43,20.4386,20.4042,20.4128,116985.0
2021-03-25 11:50:00,23.72,23.81,23.71,23.8,151227.0,20.4128,20.4902,20.4042,20.4816,151227.0
2021-03-25 12:00:00,23.8,23.82,23.77,23.78,176778.0,20.4816,20.4988,20.4558,20.4644,176778.0
2021-03-25 12:10:00,23.78,23.82,23.77,23.82,99987.0,20.4644,20.4988,20.4558,20.4988,99987.0
2021-03-25 12:20:00,23.82,23.83,23.8,23.81,121869.0,20.4988,20.5074,20.4816,20.4902,121869.0
2021-03-25 12:30:00,23.81,23.84,23.81,23.84,488985.0,20.4902,20.516,20.4902,20.516,488985.0
2021-03-25 12:40:00,23.83,23.88,23.83,23.88,83166.0,20.5074,20.5505,20.5074,20.5505,83166.0
2021-03-25 12:50:00,23.87,23.88,23.87,23.88,106356.0,20.5419,20.5505,20.5419,20.5505,106356.0
2021-03-25 13:00:00,23.87,23.88,23.84,23.86,129156.0,20.5419,20.5505,20.516,20.5333,129156.0
2021-03-25 13:10:00,23.88,23.9,23.85,23.88,94119.0,20.5505,20.5677,20.5247,20.5505,94119.0
2021-03-25 13:20:00,23.88,23.88,23.86,23.86,127782.0,20.5505,20.5505,20.5333,20.5333,127782.0
2021-03-25 13:30:00,23.86,23.87,23.83,23.86,71241.0,20.5333,20.5419,20.5074,20.5333,71241.0
2021-03-25 13:40:00,23.86,23.91,23.86,23.89,110880.0,20.5333,20.5763,20.5333,20.5591,110880.0
2021-03-25 13:50:00,23.89,23.89,23.86,23.86,265200.0,20.5591,20.5591,20.5333,20.5333,265200.0
2021-03-25 14:00:00,23.86,23.86,23.84,23.85,155244.0,20.5333,20.5333,20.516,20.5247,155244.0
2021-03-25 14:10:00,23.85,23.89,23.85,23.89,74403.0,20.5247,20.5591,20.5247,20.5591,74403.0
2021-03-25 14:20:00,23.89,23.9,23.84,23.84,104373.0,20.5591,20.5677,20.516,20.516,104373.0
2021-03-25 14:30:00,23.85,23.91,23.84,23.9,155217.0,20.5247,20.5763,20.516,20.5677,155217.0
2021-03-25 14:40:00,23.9,23.94,23.9,23.92,115056.0,20.5677,20.6021,20.5677,20.5849,115056.0
2021-03-25 14:50:00,23.93,23.95,23.92,23.94,104016.0,20.5935,20.6107,20.5849,20.6021,104016.0
2021-03-25 15:00:00,23.94,23.95,23.93,23.93,108891.0,20.6021,20.6107,20.5935,20.5935,108891.0
2021-03-25 15:10:00,23.93,23.99,23.93,23.99,151956.0,20.5935,20.6451,20.5935,20.6451,151956.0
2021-03-25 15:20:00,23.98,23.99,23.97,23.99,146535.0,20.6365,20.6451,20.6279,20.6451,146535.0
2021-03-25 15:30:00,23.99,24.01,23.98,24.01,173274.0,20.6451,20.6623,20.6365,20.6623,173274.0
2021-03-25 15:40:00,24.01,24.02,24.0,24.01,133290.0,20.6623,20.671,20.6537,20.6623,133290.0
2021-03-25 15:50:00,24.01,24.04,23.99,23.99,320454.0,20.6623,20.6882,20.6451,20.6451,320454.0
2021-03-26 09:30:00,24.08,24.12,24.07,24.09,374730.0,20.7226,20.757,20.714,20.7312,374730.0
2021-03-26 09:40:00,24.09,24.12,24.08,24.1,183144.0,20.7312,20.757,20.7226,20.7398,183144.0
2021-03-26 09:50:00,24.1,24.15,24.08,24.15,199740.0,20.7398,20.7828,20.7226,20.7828,199740.0
2021-03-26 10:00:00,24.15,24.17,24.14,24.16,253200.0,20.7828,20.8,20.7742,20.7914,253200.0
2021-03-26 10:10:00,24.16,24.21,24.16,24.21,155103.0,20.7914,20.8345,20.7914,20.8345,155103.0
2021-03-26 10:20:00,24.2,24.23,24.2,24.22,191853.0,20.8259,20.8517,20.8259,20.8431,191853.0
2021-03-26 10:30:00,24.23,24.24,24.2,24.2,181407.0,20.8517,20.8603,20.8259,20.8259,181407.0
2021-03-26 10:40:00,24.21,24.22,24.2,24.21,102720.0,20.8345,20.8431,20.8259,20.8345,102720.0
2021-03-26 10:50:00,24.21,24.23,24.2,24.2,227787.0,20.8345,20.8517,20.8259,20.8259,227787.0
2021-03-26 11:00:00,24.21,24.22,24.2,24.22,154401.0,20.8345,20.8431,20.8259,20.8431,154401.0
2021-03-26 11:10:00,24.22,24.22,24.17,24.18,141192.0,20.8431,20.8431,20.8,20.8086,141192.0
2021-03-26 11:20:00,24.18,24.21,24.18,24.21,268827.0,20.8086,20.8345,20.8086,20.8345,268827.0
2021-03-26 11:30:00,24.22,24.23,24.2,24.22,132018.0,20.8431,20.8517,20.8259,20.8431,132018.0
2021-03-26 11:40:00,24.23,24.24,24.22,24.24,126969.0,20.8517,20.8603,20.8431,20.8603,126969.0
2021-03-26 11:50:00,24.24,24.24,24.22,24.23,172662.0,20.8603,20.8603,20.8431,20.8517,172662.0
2021-03-26 12:00:00,24.24,24.26,24.23,24.25,103812.0,20.8603,20.8775,20.8517,20.8689,103812.0
2021-03-26 12:10:00,24.25,24.28,24.25,24.27,148509.0,20.8689,20.8947,20.8689,20.8861,148509.0
2021-03-26 12:20:00,24.27,24.28,24.27,24.28,78051.0,20.8861,20.8947,20.8861,20.8947,78051.0
2021-03-26 12:30:00,24.28,24.3,24.28,24.3,190554.0,20.8947,20.9119,20.8947,20.9119,190554.0
2021-03-26 12:40:00,24.3,24.33,24.3,24.33,120693.0,20.9119,20.9377,20.9119,20.9377,120693.0
2021-03-26 12:50:00,24.33,24.34,24.32,24.32,111069.0,20.9377,20.9463,20.9291,20.9291,111069.0
2021-03-26 13:00:00,24.32,24.36,24.32,24.36,236085.0,20.9291,20.9635,20.9291,20.9635,236085.0
2021-03-26 13:10:00,24.36,24.36,24.32,24.33,96858.0,20.9635,20.9635,20.9291,20.9377,96858.0
2021-03-26 13:20:00,24.33,24.35,24.32,24.34,99762.0,20.9377,20.9549,20.9291,20.9463,99762.0
2021-03-26 13:30:00,24.34,24.35,24.32,24.32,88359.0,20.9463,20.9549,20.9291,20.9291,88359.0
2021-03-26 13:40:00,24.31,24.32,24.28,24.28,90726.0,20.9205,20.9291,20.8947,20.8947,90726.0
2021-03-26 13:50:00,24.28,24.33,24.28,24.33,149646.0,20.8947,20.9377,20.8947,20.9377,149646.0
2021-03-26 14:00:00,24.33,24.33,24.29,24.29,279567.0,20.9377,20.9377,20.9033,20.9033,279567.0
2021-03-26 14:10:00,24.29,24.3,24.25,24.28,129555.0,20.9033,20.9119,20.8689,20.8947,129555.0
2021-03-26 14:20:00,24.28,24.34,24.27,24.33,144327.0,20.8947,20.9463,20.8861,20.9377,144327.0
2021-03-26 14:30:00,24.33,24.36,24.32,24.34,222804.0,20.9377,20.9635,20.9291,20.9463,222804.0
2021-03-26 14:40:00,24.34,24.35,24.28,24.28,122709.0,20.9463,20.9549,20.8947,20.8947,122709.0
2021-03-26 14:50:00,24.28,24.38,24.28,24.38,284157.0,20.8947,20.9808,20.8947,20.9808,284157.0
2021-03-26 15:00:00,24.37,24.38,24.34,24.34,121617.0,20.9722,20.9808,20.9463,20.9463,121617.0
2021-03-26 15:10:00,24.34,24.38,24.34,24.38,140982.0,20.9463,20.9808,20.9463,20.9808,140982.0
2021-03-26 15:20:00,24.38,24.39,24.34,24.36,150747.0,20.9808,20.9894,20.9463,20.9635,150747.0
2021-03-26 15:30:00,24.36,24.41,24.36,24.39,289734.0,20.9635,21.0066,20.9635,20.9894,289734.0
2021-03-26 15:40:00,24.4,24.43,24.39,24.43,154128.0,20.998,21.0238,20.9894,21.0238,154128.0
2021-03-26 15:50:00,24.44,24.58,24.42,24.55,659649.0,21.0324,21.1529,21.0152,21.1271,659649.0
2021-03-29 09:30:00,24.4,24.5,24.4,24.49,521988.0,20.998,21.084,20.998,21.0754,521988.0
2021-03-29 09:40:00,24.49,24.53,24.48,24.49,310539.0,21.0754,21.1098,21.0668,21.0754,310539.0
2021-03-29 09:50:00,24.49,24.5,24.47,24.47,185988.0,21.0754,21.084,21.0582,21.0582,185988.0
2021-03-29 10:00:00,24.47,24.5,24.46,24.46,169953.0,21.0582,21.084,21.0496,21.0496,169953.0
2021-03-29 10:10:00,24.46,24.47,24.43,24.43,151197.0,21.0496,21.0582,21.0238,21.0238,151197.0
2021-03-29 10:20:00,24.43,24.44,24.39,24.39,126297.0,21.0238,21.0324,20.9894,20.9894,126297.0
2021-03-29 10:30:00,24.39,24.41,24.37,24.4,123777.0,20.9894,21.0066,20.9722,20.998,123777.0
2021-03-29 10:40:00,24.4,24.4,24.35,24.37,118545.0,20.998,20.998,20.9549,20.9722,118545.0
2021-03-29 10:50:00,24.37,24.38,24.34,24.36,136197.0,20.9722,20.9808,20.9463,20.9635,136197.0
2021-03-29 11:00:00,24.36,24.38,24.34,24.37,119280.0,20.9635,20.9808,20.9463,20.9722,119280.0
2021-03-29 11:10:00,24.38,24.39,24.35,24.38,114765.0,20.9808,20.9894,20.9549,20.9808,114765.0
2021-03-29 11:20:00,24.37,24.42,24.36,24.41,93426.0,20.9722,21.0152,20.9635,21.0066,93426.0
2021-03-29 11:30:00,24.42,24.44,24.41,24.43,125181.0,21.0152,21.0324,21.0066,21.0238,125181.0
2021-03-29 11:40:00,24.44,24.46,24.43,24.45,68445.0,21.0324,21.0496,21.0238,21.041,68445.0
2021-03-29 11:50:00,24.45,24.48,24.44,24.47,139998.0,21.041,21.0668,21.0324,21.0582,139998.0
2021-03-29 12:00:00,24.47,24.48,24.45,24.45,116295.0,21.0582,21.0668,21.041,21.041,116295.0
2021-03-29 12:10:00,24.45,24.45,24.41,24.42,98205.0,21.041,21.041,21.0066,21.0152,98205.0
2021-03-29 12:20:00,24.41,24.48,24.41,24.48,96330.0,21.0066,21.0668,21.0066,21.0668,96330.0
2021-03-29 12:30:00,24.47,24.51,24.46,24.51,79284.0,21.0582,21.0926,21.0496,21.0926,79284.0
2021-03-29 12:40:00,24.5,24.53,24.49,24.51,360288.0,21.084,21.1098,21.0754,21.0926,360288.0
2021-03-29 12:50:00,24.51,24.54,24.5,24.53,112236.0,21.0926,21.1184,21.084,21.1098,112236.0
2021-03-29 13:00:00,24.53,24.56,24.53,24.54,133950.0,21.1098,21.1357,21.1098,21.1184,133950.0
2021-03-29 13:10:00,24.54,24.55,24.52,24.53,74430.0,21.1184,21.1271,21.1012,21.1098,74430.0
2021-03-29 13:20:00,24.53,24.53,24.5,24.51,48858.0,21.1098,21.1098,21.084,21.0926,48858.0
2021-03-29 13:30:00,24.51,24.56,24.5,24.53,141987.0,21.0926,21.1357,21.084,21.1098,141987.0
2021-03-29 13:40:00,24.53,24.53,24.5,24.53,320595.0,21.1098,21.1098,21.084,21.1098,320595.0
2021-03-29 13:50:00,24.52,24.54,24.5,24.5,81729.0,21.1012,21.1184,21.084,21.084,81729.0
2021-03-29 14:00:00,24.5,24.53,24.48,24.53,390627.0,21.084,21.1098,21.0668,21.1098,390627.0
2021-03-29 14:10:00,24.53,24.53,24.49,24.5,93273.0,21.1098,21.1098,21.0754,21.084,93273.0
2021-03-29 14:20:00,24.5,24.52,24.5,24.51,78342.0,21.084,21.1012,21.084,21.0926,78342.0
2021-03-29 14:30:00,24.51,24.51,24.47,24.48,214911.0,21.0926,21.0926,21.0582,21.0668,214911.0
2021-03-29 14:40:00,24.49,24.54,24.48,24.53,75534.0,21.0754,21.1184,21.0668,21.1098,75534.0
2021-03-29 14:50:00,24.52,24.54,24.49,24.51,79317.0,21.1012,21.1184,21.0754,21.0926,79317.0
2021-03-29 15:00:00,24.52,24.56,24.51,24.55,164538.0,21.1012,21.1357,21.0926,21.1271,164538.0
2021-03-29 15:10:00,24.55,24.57,24.54,24.56,208569.0,21.1271,21.1443,21.1184,21.1357,208569.0
2021-03-29 15:20:00,24.56,24.6,24.56,24.6,188760.0,21.1357,21.1701,21.1357,21.1701,188760.0
2021-03-29 15:30:00,24.6,24.6,24.57,24.58,167598.0,21.1701,21.1701,21.1443,21.1529,167598.0
2021-03-29 15:40:00,24.59,24.59,24.53,24.54,179049.0,21.1615,21.1615,21.1098,21.1184,179049.0
2021-03-29 15:50:00,24.53,24.54,24.49,24.51,437073.0,21.1098,21.1184,21.0754,21.0926,437073.0
2021-03-30 09:30:00,24.48,24.51,24.44,24.44,433545.0,21.0668,21.0926,21.0324,21.0324,433545.0
2021-03-30 09:40:00,24.44,24.46,24.41,24.41,194421.0,21.0324,21.0496,21.0066,21.0066,194421.0
2021-03-30 09:50:00,24.41,24.43,24.38,24.42,133473.0,21.0066,21.0238,20.9808,21.0152,133473.0
2021-03-30 10:00:00,24.42,24.42,24.37,24.4,74184.0,21.0152,21.0152,20.9722,20.998,74184.0
2021-03-30 10:10:00,24.39,24.42,24.38,24.38,80259.0,20.9894,21.0152,20.9808,20.9808,80259.0
2021-03-30 10:20:00,24.38,24.44,24.37,24.44,535287.0,20.9808,21.0324,20.9722,21.0324,535287.0
2021-03-30 10:30:00,24.44,24.46,24.43,24.45,730971.0,21.0324,21.0496,21.0238,21.041,730971.0
2021-03-30 10:40:00,24.44,24.45,24.42,24.43,380538.0,21.0324,21.041,21.0152,21.0238,380538.0
2021-03-30 10:50:00,24.43,24.43,24.37,24.37,124953.0,21.0238,21.0238,20.9722,20.9722,124953.0
2021-03-30 11:00:00,24.37,24.39,24.37,24.38,214926.0,20.9722,20.9894,20.9722,20.9808,214926.0
2021-03-30 11:10:00,24.38,24.39,24.37,24.38,167043.0,20.9808,20.9894,20.9722,20.9808,167043.0
2021-03-30 11:20:00,24.38,24.39,24.35,24.36,145545.0,20.9808,20.9894,20.9549,20.9635,145545.0
2021-03-30 11:30:00,24.36,24.37,24.33,24.33,322704.0,20.9635,20.9722,20.9377,20.9377,322704.0
2021-03-30 11:40:00,24.33,24.37,24.33,24.34,94626.0,20.9377,20.9722,20.9377,20.9463,94626.0
2021-03-30 11:50:00,24.34,24.34,24.32,24.33,99096.0,20.9463,20.9463,20.9291,20.9377,99096.0
2021-03-30 12:00:00,24.33,24.34,24.32,24.34,77067.0,20.9377,20.9463,20.9291,20.9463,77067.0
2021-03-30 12:10:00,24.34,24.34,24.32,24.32,75633.0,20.9463,20.9463,20.9291,20.9291,75633.0
2021-03-30 12:20:00,24.32,24.33,24.3,24.33,120468.0,20.9291,20.9377,20.9119,20.9377,120468.0
2021-03-30 12:30:00,24.32,24.34,24.32,24.34,372336.0,20.9291,20.9463,20.9291,20.9463,372336.0
2021-03-30 12:40:00,24.34,24.34,24.32,24.34,94845.0,20.9463,20.9463,20.9291,20.9463,94845.0
2021-03-30 12:50:00,24.33,24.35,24.32,24.34,270540.0,20.9377,20.9549,20.9291,20.9463,270540.0
2021-03-30 13:00:00,24.34,24.35,24.31,24.33,103209.0,20.9463,20.9549,20.9205,20.9377,103209.0
2021-03-30 13:10:00,24.33,24.34,24.33,24.34,66696.0,20.9377,20.9463,20.9377,20.9463,66696.0
2021-03-30 13:20:00,24.34,24.36,24.34,24.34,133545.0,20.9463,20.9635,20.9463,20.9463,133545.0
2021-03-30 13:30:00,24.34,24.35,24.32,24.35,208266.0,20.9463,20.9549,20.9291,20.9549,208266.0
2021-03-30 13:40:00,24.35,24.36,24.33,24.34,215277.0,20.9549,20.9635,20.9377,20.9463,215277.0
2021-03-30 13:50:00,24.34,24.36,24.34,24.34,350589.0,20.9463,20.9635,20.9463,20.9463,350589.0
2021-03-30 14:00:00,24.34,24.36,24.33,24.35,210762.0,20.9463,20.9635,20.9377,20.9549,210762.0
2021-03-30 14:10:00,24.35,24.38,24.35,24.37,133554.0,20.9549,20.9808,20.9549,20.9722,133554.0
2021-03-30 14:20:00,24.37,24.38,24.36,24.37,143793.0,20.9722,20.9808,20.9635,20.9722,143793.0
2021-03-30 14:30:00,24.37,24.38,24.36,24.36,111129.0,20.9722,20.9808,20.9635,20.9635,111129.0
2021-03-30 14:40:00,24.36,24.37,24.35,24.37,101760.0,20.9635,20.9722,20.9549,20.9722,101760.0
2021-03-30 14:50:00,24.37,24.42,24.37,24.41,101232.0,20.9722,21.0152,20.9722,21.0066,101232.0
2021-03-30 15:00:00,24.41,24.43,24.4,24.42,141921.0,21.0066,21.0238,20.998,21.0152,141921.0
2021-03-30 15:10:00,24.42,24.42,24.38,24.39,109929.0,21.0152,21.0152,20.9808,20.9894,109929.0
2021-03-30 15:20:00,24.39,24.41,24.39,24.41,118875.0,20.9894,21.0066,20.9894,21.0066,118875.0
2021-03-30 15:30:00,24.41,24.42,24.39,24.39,376398.0,21.0066,21.0152,20.9894,20.9894,376398.0
2021-03-30 15:40:00,24.39,24.39,24.34,24.35,172236.0,20.9894,20.9894,20.9463,20.9549,172236.0
2021-03-30 15:50:00,24.34,24.38,24.32,24.38,682194.0,20.9463,20.9808,20.9291,20.9808,682194.0
2021-03-31 09:30:00,24.4,24.41,24.36,24.4,306375.0,20.998,21.0066,20.9635,20.998,306375.0
2021-03-31 09:40:00,24.4,24.4,24.35,24.35,193731.0,20.998,20.998,20.9549,20.9549,193731.0
2021-03-31 09:50:00,24.34,24.35,24.32,24.32,160542.0,20.9463,20.9549,20.9291,20.9291,160542.0
2021-03-31 10:00:00,24.32,24.34,24.31,24.32,131481.0,20.9291,20.9463,20.9205,20.9291,131481.0
2021-03-31 10:10:00,24.31,24.32,24.29,24.31,94107.0,20.9205,20.9291,20.9033,20.9205,94107.0
2021-03-31 10:20:00,24.31,24.31,24.29,24.3,277173.0,20.9205,20.9205,20.9033,20.9119,277173.0
2021-03-31 10:30:00,24.3,24.31,24.29,24.31,183261.0,20.9119,20.9205,20.9033,20.9205,183261.0
2021-03-31 10:40:00,24.32,24.33,24.3,24.31,102063.0,20.9291,20.9377,20.9119,20.9205,102063.0
2021-03-31 10:50:00,24.31,24.35,24.3,24.34,108240.0,20.9205,20.9549,20.9119,20.9463,108240.0
2021-03-31 11:00:00,24.35,24.36,24.34,24.34,479496.0,20.9549,20.9635,20.9463,20.9463,479496.0
2021-03-31 11:10:00,24.35,24.35,24.33,24.34,91938.0,20.9549,20.9549,20.9377,20.9463,91938.0
2021-03-31 11:20:00,24.34,24.34,24.31,24.32,97815.0,20.9463,20.9463,20.9205,20.9291,97815.0
2021-03-31 11:30:00,24.31,24.31,24.29,24.31,101238.0,20.9205,20.9205,20.9033,20.9205,101238.0
2021-03-31 11:40:00,24.31,24.34,24.3,24.33,69507.0,20.9205,20.9463,20.9119,20.9377,69507.0
2021-03-31 11:50:00,24.33,24.34,24.32,24.32,62391.0,20.9377,20.9463,20.9291,20.9291,62391.0
2021-03-31 12:00:00,24.32,24.35,24.32,24.34,84963.0,20.9291,20.9549,20.9291,20.9463,84963.0
2021-03-31 12:10:00,24.34,24.34,24.33,24.34,143682.0,20.9463,20.9463,20.9377,20.9463,143682.0
2021-03-31 12:20:00,24.34,24.34,24.33,24.33,97845.0,20.9463,20.9463,20.9377,20.9377,97845.0
2021-03-31 12:30:00,24.33,24.34,24.33,24.33,46950.0,20.9377,20.9463,20.9377,20.9377,46950.0
2021-03-31 12:40:00,24.33,24.35,24.33,24.34,41958.0,20.9377,20.9549,20.9377,20.9463,41958.0
2021-03-31 12:50:00,24.34,24.36,24.34,24.36,104901.0,20.9463,20.9635,20.9463,20.9635,104901.0
2021-03-31 13:00:00,24.36,24.38,24.36,24.38,38139.0,20.9635,20.9808,20.9635,20.9808,38139.0
2021-03-31 13:10:00,24.38,24.39,24.37,24.37,37575.0,20.9808,20.9894,20.9722,20.9722,37575.0
2021-03-31 13:20:00,24.37,24.38,24.36,24.36,70704.0,20.9722,20.9808,20.9635,20.9635,70704.0
2021-03-31 13:30:00,24.36,24.39,24.36,24.38,86439.0,20.9635,20.9894,20.9635,20.9808,86439.0
2021-03-31 13:40:00,24.38,24.38,24.36,24.37,52587.0,20.9808,20.9808,20.9635,20.9722,52587.0
2021-03-31 13:50:00,24.37,24.4,24.37,24.4,70476.0,20.9722,20.998,20.9722,20.998,70476.0
2021-03-31 14:00:00,24.39,24.4,24.38,24.38,73260.0,20.9894,20.998,20.9808,20.9808,73260.0
2021-03-31 14:10:00,24.38,24.39,24.36,24.37,82392.0,20.9808,20.9894,20.9635,20.9722,82392.0
2021-03-31 14:20:00,24.38,24.38,24.36,24.37,101838.0,20.9808,20.9808,20.9635,20.9722,101838.0
2021-03-31 14:30:00,24.37,24.39,24.37,24.38,84426.0,20.9722,20.9894,20.9722,20.9808,84426.0
2021-03-31 14:40:00,24.38,24.39,24.37,24.37,81087.0,20.9808,20.9894,20.9722,20.9722,81087.0
2021-03-31 14:50:00,24.37,24.38,24.35,24.35,72063.0,20.9722,20.9808,20.9549,20.9549,72063.0
2021-03-31 15:00:00,24.35,24.36,24.34,24.36,185172.0,20.9549,20.9635,20.9463,20.9635,185172.0
2021-03-31 15:10:00,24.36,24.36,24.34,24.36,125784.0,20.9635,20.9635,20.9463,20.9635,125784.0
2021-03-31 15:20:00,24.36,24.37,24.36,24.36,85995.0,20.9635,20.9722,20.9635,20.9635,85995.0
2021-03-31 15:30:00,24.35,24.38,24.35,24.35,211242.0,20.9549,20.9808,20.9549,20.9549,211242.0
2021-03-31 15:40:00,24.34,24.35,24.32,24.33,202764.0,20.9463,20.9549,20.9291,20.9377,202764.0
2021-03-31 15:50:00,24.33,24.35,24.28,24.29,545031.0,20.9377,20.9549,20.8947,20.9033,545031.0
2021-04-01 09:30:00,24.36,24.36,24.29,24.29,317271.0,20.9635,20.9635,20.9033,20.9033,317271.0
2021-04-01 09:40:00,24.29,24.31,24.24,24.24,157482.0,20.9033,20.9205,20.8603,20.8603,157482.0
2021-04-01 09:50:00,24.24,24.26,24.21,24.21,144402.0,20.8603,20.8775,20.8345,20.8345,144402.0
2021-04-01 10:00:00,24.21,24.28,24.21,24.27,139806.0,20.8345,20.8947,20.8345,20.8861,139806.0
2021-04-01 10:10:00,24.27,24.28,24.25,24.28,140529.0,20.8861,20.8947,20.8689,20.8947,140529.0
2021-04-01 10:20:00,24.28,24.3,24.27,24.29,165072.0,20.8947,20.9119,20.8861,20.9033,165072.0
2021-04-01 10:30:00,24.29,24.3,24.28,24.29,119739.0,20.9033,20.9119,20.8947,20.9033,119739.0
2021-04-01 10:40:00,24.3,24.3,24.29,24.3,95160.0,20.9119,20.9119,20.9033,20.9119,95160.0
2021-04-01 10:50:00,24.3,24.32,24.28,24.31,252351.0,20.9119,20.9291,20.8947,20.9205,252351.0
2021-04-01 11:00:00,24.32,24.34,24.31,24.34,214773.0,20.9291,20.9463,20.9205,20.9463,214773.0
2021-04-01 11:10:00,24.34,24.36,24.34,24.35,150402.0,20.9463,20.9635,20.9463,20.9549,150402.0
2021-04-01 11:20:00,24.35,24.37,24.34,24.35,113124.0,20.9549,20.9722,20.9463,20.9549,113124.0
2021-04-01 11:30:00,24.35,24.36,24.34,24.36,98550.0,20.9549,20.9635,20.9463,20.9635,98550.0
2021-04-01 11:40:00,24.36,24.36,24.34,24.35,125535.0,20.9635,20.9635,20.9463,20.9549,125535.0
2021-04-01 11:50:00,24.35,24.37,24.35,24.36,96315.0,20.9549,20.9722,20.9549,20.9635,96315.0
2021-04-01 12:00:00,24.36,24.4,24.36,24.4,112974.0,20.9635,20.998,20.9635,20.998,112974.0
2021-04-01 12:10:00,24.4,24.4,24.39,24.39,135123.0,20.998,20.998,20.9894,20.9894,135123.0
2021-04-01 12:20:00,24.4,24.41,24.39,24.4,130143.0,20.998,21.0066,20.9894,20.998,130143.0
2021-04-01 12:30:00,24.4,24.41,24.39,24.41,152457.0,20.998,21.0066,20.9894,21.0066,152457.0
2021-04-01 12:40:00,24.41,24.41,24.4,24.41,65397.0,21.0066,21.0066,20.998,21.0066,65397.0
2021-04-01 12:50:00,24.41,24.42,24.4,24.4,77649.0,21.0066,21.0152,20.998,20.998,77649.0
2021-04-01 13:00:00,24.4,24.42,24.4,24.42,228831.0,20.998,21.0152,20.998,21.0152,228831.0
2021-04-01 13:10:00,24.41,24.42,24.41,24.42,76878.0,21.0066,21.0152,21.0066,21.0152,76878.0
2021-04-01 13:20:00,24.42,24.43,24.41,24.42,100134.0,21.0152,21.0238,21.0066,21.0152,100134.0
2021-04-01 13:30:00,24.42,24.44,24.41,24.43,653217.0,21.0152,21.0324,21.0066,21.0238,653217.0
2021-04-01 13:40:00,24.43,24.43,24.41,24.41,182577.0,21.0238,21.0238,21.0066,21.0066,182577.0
2021-04-01 13:50:00,24.41,24.42,24.4,24.41,148662.0,21.0066,21.0152,20.998,21.0066,148662.0
2021-04-01 14:00:00,24.41,24.42,24.41,24.42,88953.0,21.0066,21.0152,21.0066,21.0152,88953.0
2021-04-01 14:10:00,24.41,24.42,24.4,24.41,74826.0,21.0066,21.0152,20.998,21.0066,74826.0
2021-04-01 14:20:00,24.41,24.42,24.4,24.4,122985.0,21.0066,21.0152,20.998,20.998,122985.0
2021-04-01 14:30:00,24.4,24.41,24.39,24.4,127869.0,20.998,21.0066,20.9894,20.998,127869.0
2021-04-01 14:40:00,24.4,24.41,24.4,24.4,94797.0,20.998,21.0066,20.998,20.998,94797.0
2021-04-01 14:50:00,24.41,24.41,24.4,24.41,87717.0,21.0066,21.0066,20.998,21.0066,87717.0
2021-04-01 15:00:00,24.41,24.41,24.4,24.4,130794.0,21.0066,21.0066,20.998,20.998,130794.0
2021-04-01 15:10:00,24.4,24.41,24.38,24.39,108552.0,20.998,21.0066,20.9808,20.9894,108552.0
2021-04-01 15:20:00,24.39,24.39,24.38,24.39,97308.0,20.9894,20.9894,20.9808,20.9894,97308.0
2021-04-01 15:30:00,24.39,24.4,24.37,24.38,214974.0,20.9894,20.998,20.9722,20.9808,214974.0
2021-04-01 15:40:00,24.38,24.41,24.38,24.41,115776.0,20.9808,21.0066,20.9808,21.0066,115776.0
2021-04-01 15:50:00,24.41,24.45,24.4,24.45,263727.0,21.0066,21.041,20.998,21.041,263727.0
2021-04-05 09:30:00,24.62,24.69,24.6,24.63,695598.0,21.1873,21.2475,21.1701,21.1959,695598.0
2021-04-05 09:40:00,24.64,24.64,24.59,24.59,155817.0,21.2045,21.2045,21.1615,21.1615,155817.0
2021-04-05 09:50:00,24.59,24.63,24.57,24.62,189516.0,21.1615,21.1959,21.1443,21.1873,189516.0
2021-04-05 10:00:00,24.63,24.66,24.61,24.65,169047.0,21.1959,21.2217,21.1787,21.2131,169047.0
2021-04-05 10:10:00,24.65,24.72,24.64,24.72,397053.0,21.2131,21.2734,21.2045,21.2734,397053.0
2021-04-05 10:20:00,24.72,24.73,24.71,24.72,155607.0,21.2734,21.282,21.2647,21.2734,155607.0
2021-04-05 10:30:00,24.72,24.73,24.7,24.71,117372.0,21.2734,21.282,21.2561,21.2647,117372.0
2021-04-05 10:40:00,24.71,24.74,24.71,24.73,69900.0,21.2647,21.2906,21.2647,21.282,69900.0
2021-04-05 10:50:00,24.73,24.74,24.71,24.72,85137.0,21.282,21.2906,21.2647,21.2734,85137.0
2021-04-05 11:00:00,24.72,24.75,24.71,24.74,59670.0,21.2734,21.2992,21.2647,21.2906,59670.0
2021-04-05 11:10:00,24.75,24.76,24.73,24.73,83961.0,21.2992,21.3078,21.282,21.282,83961.0
2021-04-05 11:20:00,24.73,24.73,24.71,24.72,94383.0,21.282,21.282,21.2647,21.2734,94383.0
2021-04-05 11:30:00,24.73,24.76,24.73,24.76,197859.0,21.282,21.3078,21.282,21.3078,197859.0
2021-04-05 11:40:00,24.76,24.78,24.76,24.77,208704.0,21.3078,21.325,21.3078,21.3164,208704.0
2021-04-05 11:50:00,24.77,24.78,24.76,24.76,97380.0,21.3164,21.325,21.3078,21.3078,97380.0
2021-04-05 12:00:00,24.77,24.77,24.76,24.77,76701.0,21.3164,21.3164,21.3078,21.3164,76701.0
2021-04-05 12:10:00,24.77,24.77,24.75,24.75,146550.0,21.3164,21.3164,21.2992,21.2992,146550.0
2021-04-05 12:20:00,24.75,24.78,24.75,24.78,118722.0,21.2992,21.325,21.2992,21.325,118722.0
2021-04-05 12:30:00,24.77,24.81,24.77,24.8,93201.0,21.3164,21.3508,21.3164,21.3422,93201.0
2021-04-05 12:40:00,24.81,24.81,24.79,24.79,73656.0,21.3508,21.3508,21.3336,21.3336,73656.0
2021-04-05 12:50:00,24.79,24.79,24.76,24.76,45267.0,21.3336,21.3336,21.3078,21.3078,45267.0
2021-04-05 13:00:00,24.76,24.78,24.76,24.77,72483.0,21.3078,21.325,21.3078,21.3164,72483.0
2021-04-05 13:10:00,24.77,24.77,24.74,24.75,72018.0,21.3164,21.3164,21.2906,21.2992,72018.0
2021-04-05 13:20:00,24.74,24.75,24.73,24.73,165513.0,21.2906,21.2992,21.282,21.282,165513.0
2021-04-05 13:30:00,24.74,24.75,24.73,24.74,90957.0,21.2906,21.2992,21.282,21.2906,90957.0
2021-04-05 13:40:00,24.73,24.73,24.71,24.72,93636.0,21.282,21.282,21.2647,21.2734,93636.0
2021-04-05 13:50:00,24.73,24.74,24.72,24.74,143040.0,21.282,21.2906,21.2734,21.2906,143040.0
2021-04-05 14:00:00,24.74,24.74,24.72,24.73,125643.0,21.2906,21.2906,21.2734,21.282,125643.0
2021-04-05 14:10:00,24.73,24.74,24.72,24.73,121809.0,21.282,21.2906,21.2734,21.282,121809.0
2021-04-05 14:20:00,24.73,24.74,24.72,24.73,121722.0,21.282,21.2906,21.2734,21.282,121722.0
2021-04-05 14:30:00,24.73,24.74,24.73,24.74,41790.0,21.282,21.2906,21.282,21.2906,41790.0
2021-04-05 14:40:00,24.74,24.75,24.72,24.72,131658.0,21.2906,21.2992,21.2734,21.2734,131658.0
2021-04-05 14:50:00,24.72,24.72,24.69,24.69,98601.0,21.2734,21.2734,21.2475,21.2475,98601.0
2021-04-05 15:00:00,24.69,24.71,24.68,24.7,456102.0,21.2475,21.2647,21.2389,21.2561,456102.0
2021-04-05 15:10:00,24.69,24.73,24.69,24.72,69963.0,21.2475,21.282,21.2475,21.2734,69963.0
2021-04-05 15:20:00,24.73,24.73,24.7,24.72,253443.0,21.282,21.282,21.2561,21.2734,253443.0
2021-04-05 15:30:00,24.72,24.74,24.71,24.73,778719.0,21.2734,21.2906,21.2647,21.282,778719.0
2021-04-05 15:40:00,24.73,24.75,24.72,24.74,167157.0,21.282,21.2992,21.2734,21.2906,167157.0
2021-04-05 15:50:00,24.73,24.76,24.72,24.73,226611.0,21.282,21.3078,21.2734,21.282,226611.0
2021-04-06 09:30:00,24.71,24.71,24.65,24.66,463278.0,21.2647,21.2647,21.2131,21.2217,463278.0
2021-04-06 09:40:00,24.66,24.68,24.64,24.67,187728.0,21.2217,21.2389,21.2045,21.2303,187728.0
2021-04-06 09:50:00,24.68,24.7,24.67,24.69,267189.0,21.2389,21.2561,21.2303,21.2475,267189.0
2021-04-06 10:00:00,24.69,24.71,24.68,24.7,122847.0,21.2475,21.2647,21.2389,21.2561,122847.0
2021-04-06 10:10:00,24.7,24.73,24.7,24.73,178185.0,21.2561,21.282,21.2561,21.282,178185.0
2021-04-06 10:20:00,24.72,24.74,24.71,24.71,165864.0,21.2734,21.2906,21.2647,21.2647,165864.0
2021-04-06 10:30:00,24.71,24.73,24.71,24.73,135348.0,21.2647,21.282,21.2647,21.282,135348.0
2021-04-06 10:40:00,24.73,24.74,24.69,24.7,100101.0,21.282,21.2906,21.2475,21.2561,100101.0
2021-04-06 10:50:00,24.7,24.72,24.69,24.71,761688.0,21.2561,21.2734,21.2475,21.2647,761688.0
2021-04-06 11:00:00,24.7,24.7,24.68,24.69,49647.0,21.2561,21.2561,21.2389,21.2475,49647.0
2021-04-06 11:10:00,24.69,24.71,24.69,24.69,931980.0,21.2475,21.2647,21.2475,21.2475,931980.0
2021-04-06 11:20:00,24.69,24.7,24.68,24.69,90963.0,21.2475,21.2561,21.2389,21.2475,90963.0
2021-04-06 11:30:00,24.69,24.7,24.68,24.7,93444.0,21.2475,21.2561,21.2389,21.2561,93444.0
2021-04-06 11:40:00,24.7,24.71,24.7,24.71,44769.0,21.2561,21.2647,21.2561,21.2647,44769.0
2021-04-06 11:50:00,24.71,24.71,24.7,24.7,68283.0,21.2647,21.2647,21.2561,21.2561,68283.0
2021-04-06 12:00:00,24.7,24.72,24.7,24.71,127635.0,21.2561,21.2734,21.2561,21.2647,127635.0
2021-04-06 12:10:00,24.71,24.73,24.7,24.72,76593.0,21.2647,21.282,21.2561,21.2734,76593.0
2021-04-06 12:20:00,24.72,24.73,24.71,24.72,114828.0,21.2734,21.282,21.2647,21.2734,114828.0
2021-04-06 12:30:00,24.72,24.72,24.68,24.69,244197.0,21.2734,21.2734,21.2389,21.2475,244197.0
2021-04-06 12:40:00,24.69,24.7,24.68,24.69,64839.0,21.2475,21.2561,21.2389,21.2475,64839.0
2021-04-06 12:50:00,24.69,24.7,24.69,24.7,76272.0,21.2475,21.2561,21.2475,21.2561,76272.0
2021-04-06 13:00:00,24.7,24.7,24.68,24.69,60093.0,21.2561,21.2561,21.2389,21.2475,60093.0
2021-04-06 13:10:00,24.68,24.69,24.67,24.68,83712.0,21.2389,21.2475,21.2303,21.2389,83712.0
2021-04-06 13:20:00,24.68,24.68,24.66,24.67,287841.0,21.2389,21.2389,21.2217,21.2303,287841.0
2021-04-06 13:30:00,24.66,24.68,24.66,24.68,86412.0,21.2217,21.2389,21.2217,21.2389,86412.0
2021-04-06 13:40:00,24.68,24.69,24.67,24.69,69924.0,21.2389,21.2475,21.2303,21.2475,69924.0
2021-04-06 13:50:00,24.69,24.7,24.68,24.69,100140.0,21.2475,21.2561,21.2389,21.2475,100140.0
2021-04-06 14:00:00,24.69,24.7,24.69,24.69,115800.0,21.2475,21.2561,21.2475,21.2475,115800.0
2021-04-06 14:10:00,24.69,24.7,24.68,24.69,47790.0,21.2475,21.2561,21.2389,21.2475,47790.0
2021-04-06 14:20:00,24.69,24.69,24.68,24.69,61425.0,21.2475,21.2475,21.2389,21.2475,61425.0
2021-04-06 14:30:00,24.69,24.69,24.68,24.68,101565.0,21.2475,21.2475,21.2389,21.2389,101565.0
2021-04-06 14:40:00,24.68,24.69,24.68,24.69,52083.0,21.2389,21.2475,21.2389,21.2475,52083.0
2021-04-06 14:50:00,24.69,24.69,24.67,24.67,139431.0,21.2475,21.2475,21.2303,21.2303,139431.0
2021-04-06 15:00:00,24.67,24.67,24.63,24.64,51366.0,21.2303,21.2303,21.1959,21.2045,51366.0
2021-04-06 15:10:00,24.64,24.65,24.63,24.65,70917.0,21.2045,21.2131,21.1959,21.2131,70917.0
2021-04-06 15:20:00,24.65,24.66,24.64,24.65,96522.0,21.2131,21.2217,21.2045,21.2131,96522.0
2021-04-06 15:30:00,24.65,24.65,24.63,24.63,182631.0,21.2131,21.2131,21.1959,21.1959,182631.0
2021-04-06 15:40:00,24.63,24.65,24.63,24.64,117411.0,21.1959,21.2131,21.1959,21.2045,117411.0
2021-04-06 15:50:00,24.63,24.65,24.62,24.65,208467.0,21.1959,21.2131,21.1873,21.2131,208467.0
2021-04-07 09:30:00,24.65,24.71,24.64,24.7,312270.0,21.2131,21.2647,21.2045,21.2561,312270.0
2021-04-07 09:40:00,24.71,24.71,24.64,24.65,109797.0,21.2647,21.2647,21.2045,21.2131,109797.0
2021-04-07 09:50:00,24.64,24.64,24.61,24.61,81228.0,21.2045,21.2045,21.1787,21.1787,81228.0
2021-04-07 10:00:00,24.61,24.62,24.59,24.62,132732.0,21.1787,21.1873,21.1615,21.1873,132732.0
2021-04-07 10:10:00,24.62,24.62,24.6,24.6,93264.0,21.1873,21.1873,21.1701,21.1701,93264.0
2021-04-07 10:20:00,24.6,24.62,24.6,24.62,95742.0,21.1701,21.1873,21.1701,21.1873,95742.0
2021-04-07 10:30:00,24.62,24.63,24.61,24.62,156132.0,21.1873,21.1959,21.1787,21.1873,156132.0
2021-04-07 10:40:00,24.63,24.63,24.61,24.61,96243.0,21.1959,21.1959,21.1787,21.1787,96243.0
2021-04-07 10:50:00,24.61,24.63,24.61,24.62,159012.0,21.1787,21.1959,21.1787,21.1873,159012.0
2021-04-07 11:00:00,24.61,24.61,24.59,24.59,82239.0,21.1787,21.1787,21.1615,21.1615,82239.0
2021-04-07 11:10:00,24.59,24.61,24.59,24.59,72276.0,21.1615,21.1787,21.1615,21.1615,72276.0
2021-04-07 11:20:00,24.59,24.59,24.57,24.58,105615.0,21.1615,21.1615,21.1443,21.1529,105615.0
2021-04-07 11:30:00,24.58,24.59,24.56,24.57,78321.0,21.1529,21.1615,21.1357,21.1443,78321.0
2021-04-07 11:40:00,24.57,24.57,24.55,24.56,106509.0,21.1443,21.1443,21.1271,21.1357,106509.0
2021-04-07 11:50:00,24.56,24.56,24.54,24.56,80493.0,21.1357,21.1357,21.1184,21.1357,80493.0
2021-04-07 12:00:00,24.56,24.57,24.55,24.57,71814.0,21.1357,21.1443,21.1271,21.1443,71814.0
2021-04-07 12:10:00,24.56,24.57,24.54,24.54,74289.0,21.1357,21.1443,21.1184,21.1184,74289.0
2021-04-07 12:20:00,24.54,24.56,24.54,24.54,76734.0,21.1184,21.1357,21.1184,21.1184,76734.0
2021-04-07 12:30:00,24.54,24.57,24.54,24.57,176979.0,21.1184,21.1443,21.1184,21.1443,176979.0
2021-04-07 12:40:00,24.57,24.58,24.56,24.57,63096.0,21.1443,21.1529,21.1357,21.1443,63096.0
2021-04-07 12:50:00,24.57,24.59,24.57,24.58,113955.0,21.1443,21.1615,21.1443,21.1529,113955.0
2021-04-07 13:00:00,24.58,24.59,24.57,24.57,61278.0,21.1529,21.1615,21.1443,21.1443,61278.0
2021-04-07 13:10:00,24.57,24.58,24.57,24.57,45780.0,21.1443,21.1529,21.1443,21.1443,45780.0
2021-04-07 13:20:00,24.57,24.58,24.56,24.57,68037.0,21.1443,21.1529,21.1357,21.1443,68037.0
2021-04-07 13:30:00,24.57,24.58,24.56,24.57,201396.0,21.1443,21.1529,21.1357,21.1443,201396.0
2021-04-07 13:40:00,24.57,24.58,24.57,24.58,47922.0,21.1443,21.1529,21.1443,21.1529,47922.0
2021-04-07 13:50:00,24.57,24.59,24.57,24.58,66192.0,21.1443,21.1615,21.1443,21.1529,66192.0
2021-04-07 14:00:00,24.59,24.6,24.58,24.59,95256.0,21.1615,21.1701,21.1529,21.1615,95256.0
2021-04-07 14:10:00,24.59,24.6,24.58,24.58,69900.0,21.1615,21.1701,21.1529,21.1529,69900.0
2021-04-07 14:20:00,24.58,24.59,24.57,24.58,544080.0,21.1529,21.1615,21.1443,21.1529,544080.0
2021-04-07 14:30:00,24.58,24.58,24.57,24.58,47271.0,21.1529,21.1529,21.1443,21.1529,47271.0
2021-04-07 14:40:00,24.58,24.58,24.57,24.58,82332.0,21.1529,21.1529,21.1443,21.1529,82332.0
2021-04-07 14:50:00,24.58,24.58,24.57,24.57,84189.0,21.1529,21.1529,21.1443,21.1443,84189.0
2021-04-07 15:00:00,24.57,24.59,24.57,24.57,80754.0,21.1443,21.1615,21.1443,21.1443,80754.0
2021-04-07 15:10:00,24.57,24.57,24.56,24.57,101724.0,21.1443,21.1443,21.1357,21.1443,101724.0
2021-04-07 15:20:00,24.57,24.58,24.56,24.57,117975.0,21.1443,21.1529,21.1357,21.1443,117975.0
2021-04-07 15:30:00,24.57,24.59,24.56,24.59,146970.0,21.1443,21.1615,21.1357,21.1615,146970.0
2021-04-07 15:40:00,24.58,24.61,24.58,24.61,113355.0,21.1529,21.1787,21.1529,21.1787,113355.0
2021-04-07 15:50:00,24.6,24.6,24.58,24.6,214284.0,21.1701,21.1701,21.1529,21.1701,214284.0
2021-04-08 09:30:00,24.63,24.64,24.52,24.53,358434.0,21.1959,21.2045,21.1012,21.1098,358434.0
2021-04-08 09:40:00,24.53,24.53,24.5,24.51,126216.0,21.1098,21.1098,21.084,21.0926,126216.0
2021-04-08 09:50:00,24.51,24.53,24.51,24.52,109239.0,21.0926,21.1098,21.0926,21.1012,109239.0
2021-04-08 10:00:00,24.52,24.53,24.51,24.51,175677.0,21.1012,21.1098,21.0926,21.0926,175677.0
2021-04-08 10:10:00,24.51,24.53,24.5,24.52,201159.0,21.0926,21.1098,21.084,21.1012,201159.0
2021-04-08 10:20:00,24.52,24.55,24.51,24.55,103488.0,21.1012,21.1271,21.0926,21.1271,103488.0
2021-04-08 10:30:00,24.54,24.56,24.53,24.56,89139.0,21.1184,21.1357,21.1098,21.1357,89139.0
2021-04-08 10:40:00,24.56,24.57,24.55,24.56,109911.0,21.1357,21.1443,21.1271,21.1357,109911.0
2021-04-08 10:50:00,24.56,24.58,24.55,24.55,103065.0,21.1357,21.1529,21.1271,21.1271,103065.0
2021-04-08 11:00:00,24.56,24.57,24.55,24.56,66531.0,21.1357,21.1443,21.1271,21.1357,66531.0
2021-04-08 11:10:00,24.56,24.57,24.55,24.55,69465.0,21.1357,21.1443,21.1271,21.1271,69465.0
2021-04-08 11:20:00,24.56,24.56,24.54,24.56,95775.0,21.1357,21.1357,21.1184,21.1357,95775.0
2021-04-08 11:30:00,24.56,24.57,24.56,24.57,168900.0,21.1357,21.1443,21.1357,21.1443,168900.0
2021-04-08 11:40:00,24.57,24.57,24.55,24.56,51264.0,21.1443,21.1443,21.1271,21.1357,51264.0
2021-04-08 11:50:00,24.55,24.57,24.55,24.55,44262.0,21.1271,21.1443,21.1271,21.1271,44262.0
2021-04-08 12:00:00,24.55,24.57,24.55,24.57,114210.0,21.1271,21.1443,21.1271,21.1443,114210.0
2021-04-08 12:10:00,24.57,24.59,24.56,24.59,95469.0,21.1443,21.1615,21.1357,21.1615,95469.0
2021-04-08 12:20:00,24.59,24.59,24.58,24.58,73173.0,21.1615,21.1615,21.1529,21.1529,73173.0
2021-04-08 12:30:00,24.58,24.6,24.58,24.6,63444.0,21.1529,21.1701,21.1529,21.1701,63444.0
2021-04-08 12:40:00,24.6,24.6,24.59,24.6,43881.0,21.1701,21.1701,21.1615,21.1701,43881.0
2021-04-08 12:50:00,24.6,24.6,24.58,24.58,153987.0,21.1701,21.1701,21.1529,21.1529,153987.0
2021-04-08 13:00:00,24.58,24.59,24.58,24.58,116373.0,21.1529,21.1615,21.1529,21.1529,116373.0
2021-04-08 13:10:00,24.58,24.59,24.58,24.59,46251.0,21.1529,21.1615,21.1529,21.1615,46251.0
2021-04-08 13:20:00,24.59,24.59,24.58,24.59,68994.0,21.1615,21.1615,21.1529,21.1615,68994.0
2021-04-08 13:30:00,24.59,24.59,24.57,24.57,89310.0,21.1615,21.1615,21.1443,21.1443,89310.0
2021-04-08 13:40:00,24.57,24.58,24.57,24.58,152049.0,21.1443,21.1529,21.1443,21.1529,152049.0
2021-04-08 13:50:00,24.58,24.58,24.57,24.58,42954.0,21.1529,21.1529,21.1443,21.1529,42954.0
2021-04-08 14:00:00,24.57,24.58,24.57,24.57,113085.0,21.1443,21.1529,21.1443,21.1443,113085.0
2021-04-08 14:10:00,24.57,24.57,24.56,24.56,53724.0,21.1443,21.1443,21.1357,21.1357,53724.0
2021-04-08 14:20:00,24.57,24.57,24.56,24.57,42798.0,21.1443,21.1443,21.1357,21.1443,42798.0
2021-04-08 14:30:00,24.57,24.58,24.56,24.58,60981.0,21.1443,21.1529,21.1357,21.1529,60981.0
2021-04-08 14:40:00,24.58,24.59,24.57,24.58,72675.0,21.1529,21.1615,21.1443,21.1529,72675.0
2021-04-08 14:50:00,24.58,24.6,24.58,24.59,85140.0,21.1529,21.1701,21.1529,21.1615,85140.0
2021-04-08 15:00:00,24.59,24.6,24.59,24.6,140112.0,21.1615,21.1701,21.1615,21.1701,140112.0
2021-04-08 15:10:00,24.6,24.6,24.59,24.6,156093.0,21.1701,21.1701,21.1615,21.1701,156093.0
2021-04-08 15:20:00,24.6,24.61,24.6,24.6,47943.0,21.1701,21.1787,21.1701,21.1701,47943.0
2021-04-08 15:30:00,24.6,24.61,24.59,24.59,142062.0,21.1701,21.1787,21.1615,21.1615,142062.0
2021-04-08 15:40:00,24.59,24.59,24.58,24.59,108840.0,21.1615,21.1615,21.1529,21.1615,108840.0
2021-04-08 15:50:00,24.59,24.61,24.59,24.61,276417.0,21.1615,21.1787,21.1615,21.1787,276417.0
2021-04-09 09:30:00,24.64,24.71,24.63,24.7,312516.0,21.2045,21.2647,21.1959,21.2561,312516.0
2021-04-09 09:40:00,24.69,24.72,24.66,24.67,132216.0,21.2475,21.2734,21.2217,21.2303,132216.0
2021-04-09 09:50:00,24.67,24.69,24.67,24.68,136653.0,21.2303,21.2475,21.2303,21.2389,136653.0
2021-04-09 10:00:00,24.68,24.69,24.65,24.65,154440.0,21.2389,21.2475,21.2131,21.2131,154440.0
2021-04-09 10:10:00,24.65,24.65,24.61,24.61,83412.0,21.2131,21.2131,21.1787,21.1787,83412.0
2021-04-09 10:20:00,24.62,24.65,24.62,24.65,108438.0,21.1873,21.2131,21.1873,21.2131,108438.0
2021-04-09 10:30:00,24.65,24.65,24.63,24.64,116220.0,21.2131,21.2131,21.1959,21.2045,116220.0
2021-04-09 10:40:00,24.63,24.63,24.61,24.63,81687.0,21.1959,21.1959,21.1787,21.1959,81687.0
2021-04-09 10:50:00,24.63,24.64,24.62,24.62,65373.0,21.1959,21.2045,21.1873,21.1873,65373.0
2021-04-09 11:00:00,24.63,24.66,24.63,24.64,65298.0,21.1959,21.2217,21.1959,21.2045,65298.0
2021-04-09 11:10:00,24.65,24.65,24.63,24.63,52035.0,21.2131,21.2131,21.1959,21.1959,52035.0
2021-04-09 11:20:00,24.64,24.64,24.63,24.64,187428.0,21.2045,21.2045,21.1959,21.2045,187428.0
2021-04-09 11:30:00,24.64,24.64,24.63,24.64,59712.0,21.2045,21.2045,21.1959,21.2045,59712.0
2021-04-09 11:40:00,24.64,24.65,24.63,24.64,83532.0,21.2045,21.2131,21.1959,21.2045,83532.0
2021-04-09 11:50:00,24.64,24.65,24.64,24.64,173484.0,21.2045,21.2131,21.2045,21.2045,173484.0
2021-04-09 12:00:00,24.64,24.64,24.62,24.62,57009.0,21.2045,21.2045,21.1873,21.1873,57009.0
2021-04-09 12:10:00,24.62,24.64,24.62,24.63,184977.0,21.1873,21.2045,21.1873,21.1959,184977.0
2021-04-09 12:20:00,24.63,24.63,24.62,24.62,81363.0,21.1959,21.1959,21.1873,21.1873,81363.0
2021-04-09 12:30:00,24.62,24.63,24.62,24.63,77031.0,21.1873,21.1959,21.1873,21.1959,77031.0
2021-04-09 12:40:00,24.63,24.64,24.62,24.63,66459.0,21.1959,21.2045,21.1873,21.1959,66459.0
2021-04-09 12:50:00,24.63,24.63,24.62,24.63,81189.0,21.1959,21.1959,21.1873,21.1959,81189.0
2021-04-09 13:00:00,24.62,24.63,24.61,24.62,56844.0,21.1873,21.1959,21.1787,21.1873,56844.0
2021-04-09 13:10:00,24.62,24.62,24.61,24.61,86835.0,21.1873,21.1873,21.1787,21.1787,86835.0
2021-04-09 13:20:00,24.61,24.62,24.61,24.62,74547.0,21.1787,21.1873,21.1787,21.1873,74547.0
2021-04-09 13:30:00,24.61,24.63,24.61,24.63,76443.0,21.1787,21.1959,21.1787,21.1959,76443.0
2021-04-09 13:40:00,24.63,24.65,24.63,24.65,80559.0,21.1959,21.2131,21.1959,21.2131,80559.0
2021-04-09 13:50:00,24.64,24.64,24.63,24.64,100416.0,21.2045,21.2045,21.1959,21.2045,100416.0
2021-04-09 14:00:00,24.64,24.64,24.63,24.64,58296.0,21.2045,21.2045,21.1959,21.2045,58296.0
2021-04-09 14:10:00,24.64,24.65,24.63,24.65,62103.0,21.2045,21.2131,21.1959,21.2131,62103.0
2021-04-09 14:20:00,24.65,24.65,24.64,24.65,70191.0,21.2131,21.2131,21.2045,21.2131,70191.0
2021-04-09 14:30:00,24.65,24.65,24.64,24.65,117444.0,21.2131,21.2131,21.2045,21.2131,117444.0
2021-04-09 14:40:00,24.65,24.66,24.64,24.66,111753.0,21.2131,21.2217,21.2045,21.2217,111753.0
2021-04-09 14:50:00,24.66,24.66,24.65,24.65,100416.0,21.2217,21.2217,21.2131,21.2131,100416.0
2021-04-09 15:00:00,24.65,24.65,24.64,24.65,125883.0,21.2131,21.2131,21.2045,21.2131,125883.0
2021-04-09 15:10:00,24.65,24.66,24.64,24.66,108180.0,21.2131,21.2217,21.2045,21.2217,108180.0
2021-04-09 15:20:00,24.66,24.7,24.66,24.7,151632.0,21.2217,21.2561,21.2217,21.2561,151632.0
2021-04-09 15:30:00,24.7,24.73,24.7,24.71,208539.0,21.2561,21.282,21.2561,21.2647,208539.0
2021-04-09 15:40:00,24.72,24.72,24.7,24.72,347838.0,21.2734,21.2734,21.2561,21.2734,347838.0
2021-04-09 15:50:00,24.72,24.76,24.72,24.74,362619.0,21.2734,21.3078,21.2734,21.2906,362619.0
2021-04-12 09:30:00,24.75,24.77,24.73,24.75,419397.0,21.2992,21.3164,21.282,21.2992,419397.0
2021-04-12 09:40:00,24.75,24.79,24.75,24.78,199992.0,21.2992,21.3336,21.2992,21.325,199992.0
2021-04-12 09:50:00,24.78,24.79,24.77,24.77,115338.0,21.325,21.3336,21.3164,21.3164,115338.0
2021-04-12 10:00:00,24.78,24.78,24.75,24.77,73290.0,21.325,21.325,21.2992,21.3164,73290.0
2021-04-12 10:10:00,24.77,24.77,24.74,24.75,109161.0,21.3164,21.3164,21.2906,21.2992,109161.0
2021-04-12 10:20:00,24.74,24.76,24.74,24.74,85128.0,21.2906,21.3078,21.2906,21.2906,85128.0
2021-04-12 10:30:00,24.74,24.75,24.73,24.74,91503.0,21.2906,21.2992,21.282,21.2906,91503.0
2021-04-12 10:40:00,24.74,24.75,24.73,24.74,166740.0,21.2906,21.2992,21.282,21.2906,166740.0
2021-04-12 10:50:00,24.74,24.75,24.73,24.75,69618.0,21.2906,21.2992,21.282,21.2992,69618.0
2021-04-12 11:00:00,24.75,24.75,24.72,24.73,67416.0,21.2992,21.2992,21.2734,21.282,67416.0
2021-04-12 11:10:00,24.73,24.75,24.72,24.74,86187.0,21.282,21.2992,21.2734,21.2906,86187.0
2021-04-12 11:20:00,24.74,24.76,24.74,24.76,73239.0,21.2906,21.3078,21.2906,21.3078,73239.0
2021-04-12 11:30:00,24.76,24.78,24.75,24.77,70347.0,21.3078,21.325,21.2992,21.3164,70347.0
2021-04-12 11:40:00,24.77,24.78,24.76,24.77,75429.0,21.3164,21.325,21.3078,21.3164,75429.0
2021-04-12 11:50:00,24.77,24.79,24.77,24.78,90447.0,21.3164,21.3336,21.3164,21.325,90447.0
2021-04-12 12:00:00,24.78,24.78,24.76,24.76,98979.0,21.325,21.325,21.3078,21.3078,98979.0
2021-04-12 12:10:00,24.76,24.77,24.76,24.77,145578.0,21.3078,21.3164,21.3078,21.3164,145578.0
2021-04-12 12:20:00,24.77,24.77,24.76,24.77,54027.0,21.3164,21.3164,21.3078,21.3164,54027.0
2021-04-12 12:30:00,24.77,24.79,24.77,24.79,159489.0,21.3164,21.3336,21.3164,21.3336,159489.0
2021-04-12 12:40:00,24.79,24.8,24.79,24.79,53649.0,21.3336,21.3422,21.3336,21.3336,53649.0
2021-04-12 12:50:00,24.79,24.79,24.78,24.79,52455.0,21.3336,21.3336,21.325,21.3336,52455.0
2021-04-12 13:00:00,24.79,24.79,24.76,24.76,35178.0,21.3336,21.3336,21.3078,21.3078,35178.0
2021-04-12 13:10:00,24.76,24.77,24.75,24.76,53472.0,21.3078,21.3164,21.2992,21.3078,53472.0
2021-04-12 13:20:00,24.76,24.77,24.76,24.76,60873.0,21.3078,21.3164,21.3078,21.3078,60873.0
2021-04-12 13:30:00,24.76,24.76,24.75,24.75,86859.0,21.3078,21.3078,21.2992,21.2992,86859.0
2021-04-12 13:40:00,24.75,24.76,24.75,24.76,39489.0,21.2992,21.3078,21.2992,21.3078,39489.0
2021-04-12 13:50:00,24.76,24.76,24.74,24.74,169959.0,21.3078,21.3078,21.2906,21.2906,169959.0
2021-04-12 14:00:00,24.75,24.76,24.74,24.75,87279.0,21.2992,21.3078,21.2906,21.2992,87279.0
2021-04-12 14:10:00,24.75,24.76,24.75,24.76,108222.0,21.2992,21.3078,21.2992,21.3078,108222.0
2021-04-12 14:20:00,24.76,24.76,24.74,24.76,474273.0,21.3078,21.3078,21.2906,21.3078,474273.0
2021-04-12 14:30:00,24.76,24.77,24.75,24.77,65835.0,21.3078,21.3164,21.2992,21.3164,65835.0
2021-04-12 14:40:00,24.77,24.77,24.75,24.76,181608.0,21.3164,21.3164,21.2992,21.3078,181608.0
2021-04-12 14:50:00,24.76,24.77,24.75,24.77,219429.0,21.3078,21.3164,21.2992,21.3164,219429.0
2021-04-12 15:00:00,24.77,24.77,24.76,24.77,144870.0,21.3164,21.3164,21.3078,21.3164,144870.0
2021-04-12 15:10:00,24.77,24.78,24.75,24.76,169584.0,21.3164,21.325,21.2992,21.3078,169584.0
2021-04-12 15:20:00,24.76,24.79,24.76,24.79,170205.0,21.3078,21.3336,21.3078,21.3336,170205.0
2021-04-12 15:30:00,24.79,24.81,24.79,24.81,170715.0,21.3336,21.3508,21.3336,21.3508,170715.0
2021-04-12 15:40:00,24.81,24.82,24.8,24.81,103776.0,21.3508,21.3594,21.3422,21.3508,103776.0
2021-04-12 15:50:00,24.81,24.83,24.79,24.81,290232.0,21.3508,21.368,21.3336,21.3508,290232.0
2021-04-13 09:30:00,24.78,24.78,24.67,24.67,281784.0,21.325,21.325,21.2303,21.2303,281784.0
2021-04-13 09:40:00,24.67,24.67,24.61,24.63,234756.0,21.2303,21.2303,21.1787,21.1959,234756.0
2021-04-13 09:50:00,24.64,24.66,24.63,24.65,187758.0,21.2045,21.2217,21.1959,21.2131,187758.0
2021-04-13 10:00:00,24.65,24.69,24.65,24.66,153690.0,21.2131,21.2475,21.2131,21.2217,153690.0
2021-04-13 10:10:00,24.66,24.66,24.63,24.65,127482.0,21.2217,21.2217,21.1959,21.2131,127482.0
2021-04-13 10:20:00,24.65,24.67,24.63,24.63,110052.0,21.2131,21.2303,21.1959,21.1959,110052.0
2021-04-13 10:30:00,24.63,24.64,24.6,24.61,77265.0,21.1959,21.2045,21.1701,21.1787,77265.0
2021-04-13 10:40:00,24.61,24.64,24.6,24.64,74118.0,21.1787,21.2045,21.1701,21.2045,74118.0
2021-04-13 10:50:00,24.64,24.64,24.62,24.64,88401.0,21.2045,21.2045,21.1873,21.2045,88401.0
2021-04-13 11:00:00,24.64,24.65,24.64,24.65,85797.0,21.2045,21.2131,21.2045,21.2131,85797.0
2021-04-13 11:10:00,24.65,24.66,24.64,24.65,114891.0,21.2131,21.2217,21.2045,21.2131,114891.0
2021-04-13 11:20:00,24.66,24.67,24.65,24.66,68904.0,21.2217,21.2303,21.2131,21.2217,68904.0
2021-04-13 11:30:00,24.67,24.67,24.65,24.65,177852.0,21.2303,21.2303,21.2131,21.2131,177852.0
2021-04-13 11:40:00,24.65,24.66,24.65,24.66,140049.0,21.2131,21.2217,21.2131,21.2217,140049.0
2021-04-13 11:50:00,24.66,24.66,24.65,24.66,56397.0,21.2217,21.2217,21.2131,21.2217,56397.0
2021-04-13 12:00:00,24.66,24.66,24.64,24.64,69948.0,21.2217,21.2217,21.2045,21.2045,69948.0
2021-04-13 12:10:00,24.64,24.64,24.62,24.63,84951.0,21.2045,21.2045,21.1873,21.1959,84951.0
2021-04-13 12:20:00,24.63,24.64,24.62,24.62,58767.0,21.1959,21.2045,21.1873,21.1873,58767.0
2021-04-13 12:30:00,24.63,24.63,24.61,24.62,32601.0,21.1959,21.1959,21.1787,21.1873,32601.0
2021-04-13 12:40:00,24.62,24.63,24.61,24.62,56115.0,21.1873,21.1959,21.1787,21.1873,56115.0
2021-04-13 12:50:00,24.62,24.62,24.61,24.62,48126.0,21.1873,21.1873,21.1787,21.1873,48126.0
2021-04-13 13:00:00,24.61,24.62,24.6,24.6,124656.0,21.1787,21.1873,21.1701,21.1701,124656.0
2021-04-13 13:10:00,24.61,24.61,24.6,24.61,38781.0,21.1787,21.1787,21.1701,21.1787,38781.0
2021-04-13 13:20:00,24.61,24.61,24.6,24.6,44376.0,21.1787,21.1787,21.1701,21.1701,44376.0
2021-04-13 13:30:00,24.6,24.62,24.6,24.62,94110.0,21.1701,21.1873,21.1701,21.1873,94110.0
2021-04-13 13:40:00,24.61,24.62,24.61,24.61,127347.0,21.1787,21.1873,21.1787,21.1787,127347.0
2021-04-13 13:50:00,24.61,24.63,24.61,24.62,40011.0,21.1787,21.1959,21.1787,21.1873,40011.0
2021-04-13 14:00:00,24.63,24.65,24.62,24.65,104565.0,21.1959,21.2131,21.1873,21.2131,104565.0
2021-04-13 14:10:00,24.65,24.67,24.65,24.66,85734.0,21.2131,21.2303,21.2131,21.2217,85734.0
2021-04-13 14:20:00,24.66,24.68,24.66,24.67,143889.0,21.2217,21.2389,21.2217,21.2303,143889.0
2021-04-13 14:30:00,24.67,24.68,24.66,24.67,169698.0,21.2303,21.2389,21.2217,21.2303,169698.0
2021-04-13 14:40:00,24.67,24.68,24.67,24.68,73950.0,21.2303,21.2389,21.2303,21.2389,73950.0
2021-04-13 14:50:00,24.68,24.69,24.67,24.68,159846.0,21.2389,21.2475,21.2303,21.2389,159846.0
2021-04-13 15:00:00,24.68,24.72,24.68,24.72,109110.0,21.2389,21.2734,21.2389,21.2734,109110.0
2021-04-13 15:10:00,24.72,24.72,24.7,24.71,122400.0,21.2734,21.2734,21.2561,21.2647,122400.0
2021-04-13 15:20:00,24.71,24.72,24.69,24.7,99732.0,21.2647,21.2734,21.2475,21.2561,99732.0
2021-04-13 15:30:00,24.7,24.71,24.68,24.69,135909.0,21.2561,21.2647,21.2389,21.2475,135909.0
2021-04-13 15:40:00,24.69,24.69,24.68,24.69,124023.0,21.2475,21.2475,21.2389,21.2475,124023.0
2021-04-13 15:50:00,24.69,24.7,24.67,24.68,295890.0,21.2475,21.2561,21.2303,21.2389,295890.0
2021-04-14 09:30:00,24.68,24.7,24.64,24.69,253932.0,21.2389,21.2561,21.2045,21.2475,253932.0
2021-04-14 09:40:00,24.69,24.72,24.69,24.72,118341.0,21.2475,21.2734,21.2475,21.2734,118341.0
2021-04-14 09:50:00,24.72,24.75,24.72,24.75,176181.0,21.2734,21.2992,21.2734,21.2992,176181.0
2021-04-14 10:00:00,24.75,24.77,24.75,24.75,189651.0,21.2992,21.3164,21.2992,21.2992,189651.0
2021-04-14 10:10:00,24.75,24.77,24.74,24.77,102129.0,21.2992,21.3164,21.2906,21.3164,102129.0
2021-04-14 10:20:00,24.77,24.78,24.75,24.78,48735.0,21.3164,21.325,21.2992,21.325,48735.0
2021-04-14 10:30:00,24.78,24.8,24.78,24.78,145284.0,21.325,21.3422,21.325,21.325,145284.0
2021-04-14 10:40:00,24.78,24.79,24.77,24.79,90615.0,21.325,21.3336,21.3164,21.3336,90615.0
2021-04-14 10:50:00,24.79,24.79,24.77,24.78,98991.0,21.3336,21.3336,21.3164,21.325,98991.0
2021-04-14 11:00:00,24.78,24.8,24.76,24.79,73245.0,21.325,21.3422,21.3078,21.3336,73245.0
2021-04-14 11:10:00,24.79,24.8,24.79,24.8,160233.0,21.3336,21.3422,21.3336,21.3422,160233.0
2021-04-14 11:20:00,24.8,24.82,24.79,24.81,63873.0,21.3422,21.3594,21.3336,21.3508,63873.0
2021-04-14 11:30:00,24.82,24.82,24.81,24.81,74235.0,21.3594,21.3594,21.3508,21.3508,74235.0
2021-04-14 11:40:00,24.81,24.82,24.8,24.81,49956.0,21.3508,21.3594,21.3422,21.3508,49956.0
2021-04-14 11:50:00,24.81,24.81,24.79,24.79,70161.0,21.3508,21.3508,21.3336,21.3336,70161.0
2021-04-14 12:00:00,24.79,24.79,24.77,24.78,121650.0,21.3336,21.3336,21.3164,21.325,121650.0
2021-04-14 12:10:00,24.78,24.79,24.77,24.78,80289.0,21.325,21.3336,21.3164,21.325,80289.0
2021-04-14 12:20:00,24.78,24.78,24.76,24.76,84468.0,21.325,21.325,21.3078,21.3078,84468.0
2021-04-14 12:30:00,24.76,24.77,24.75,24.76,75678.0,21.3078,21.3164,21.2992,21.3078,75678.0
2021-04-14 12:40:00,24.77,24.78,24.77,24.77,96774.0,21.3164,21.325,21.3164,21.3164,96774.0
2021-04-14 12:50:00,24.77,24.77,24.76,24.77,51465.0,21.3164,21.3164,21.3078,21.3164,51465.0
2021-04-14 13:00:00,24.76,24.77,24.75,24.77,80427.0,21.3078,21.3164,21.2992,21.3164,80427.0
2021-04-14 13:10:00,24.77,24.78,24.76,24.77,50193.0,21.3164,21.325,21.3078,21.3164,50193.0
2021-04-14 13:20:00,24.78,24.79,24.77,24.78,124452.0,21.325,21.3336,21.3164,21.325,124452.0
2021-04-14 13:30:00,24.78,24.79,24.77,24.77,118968.0,21.325,21.3336,21.3164,21.3164,118968.0
2021-04-14 13:40:00,24.77,24.8,24.77,24.79,59238.0,21.3164,21.3422,21.3164,21.3336,59238.0
2021-04-14 13:50:00,24.8,24.8,24.74,24.75,162177.0,21.3422,21.3422,21.2906,21.2992,162177.0
2021-04-14 14:00:00,24.75,24.76,24.71,24.72,112041.0,21.2992,21.3078,21.2647,21.2734,112041.0
2021-04-14 14:10:00,24.72,24.75,24.71,24.74,108147.0,21.2734,21.2992,21.2647,21.2906,108147.0
2021-04-14 14:20:00,24.74,24.77,24.73,24.76,255066.0,21.2906,21.3164,21.282,21.3078,255066.0
2021-04-14 14:30:00,24.76,24.76,24.73,24.74,347826.0,21.3078,21.3078,21.282,21.2906,347826.0
2021-04-14 14:40:00,24.74,24.76,24.73,24.73,89430.0,21.2906,21.3078,21.282,21.282,89430.0
2021-04-14 14:50:00,24.73,24.73,24.71,24.71,69882.0,21.282,21.282,21.2647,21.2647,69882.0
2021-04-14 15:00:00,24.71,24.72,24.69,24.71,75486.0,21.2647,21.2734,21.2475,21.2647,75486.0
2021-04-14 15:10:00,24.72,24.75,24.71,24.73,116733.0,21.2734,21.2992,21.2647,21.282,116733.0
2021-04-14 15:20:00,24.73,24.76,24.72,24.76,151044.0,21.282,21.3078,21.2734,21.3078,151044.0
2021-04-14 15:30:00,24.75,24.77,24.73,24.74,230670.0,21.2992,21.3164,21.282,21.2906,230670.0
2021-04-14 15:40:00,24.74,24.74,24.72,24.72,257919.0,21.2906,21.2906,21.2734,21.2734,257919.0
2021-04-14 15:50:00,24.72,24.74,24.71,24.73,215292.0,21.2734,21.2906,21.2647,21.282,215292.0
2021-04-15 09:30:00,24.84,24.86,24.81,24.81,287850.0,21.3766,21.3938,21.3508,21.3508,287850.0
2021-04-15 09:40:00,24.8,24.82,24.79,24.79,210729.0,21.3422,21.3594,21.3336,21.3336,210729.0
2021-04-15 09:50:00,24.79,24.8,24.76,24.78,304017.0,21.3336,21.3422,21.3078,21.325,304017.0
2021-04-15 10:00:00,24.79,24.81,24.77,24.77,163500.0,21.3336,21.3508,21.3164,21.3164,163500.0
2021-04-15 10:10:00,24.77,24.78,24.75,24.77,145452.0,21.3164,21.325,21.2992,21.3164,145452.0
2021-04-15 10:20:00,24.77,24.79,24.77,24.77,92385.0,21.3164,21.3336,21.3164,21.3164,92385.0
2021-04-15 10:30:00,24.78,24.81,24.78,24.8,134880.0,21.325,21.3508,21.325,21.3422,134880.0
2021-04-15 10:40:00,24.8,24.82,24.8,24.82,51372.0,21.3422,21.3594,21.3422,21.3594,51372.0
2021-04-15 10:50:00,24.82,24.82,24.81,24.82,63453.0,21.3594,21.3594,21.3508,21.3594,63453.0
2021-04-15 11:00:00,24.83,24.85,24.82,24.84,59187.0,21.368,21.3852,21.3594,21.3766,59187.0
2021-04-15 11:10:00,24.84,24.84,24.81,24.81,82095.0,21.3766,21.3766,21.3508,21.3508,82095.0
2021-04-15 11:20:00,24.82,24.82,24.81,24.81,58590.0,21.3594,21.3594,21.3508,21.3508,58590.0
2021-04-15 11:30:00,24.82,24.82,24.81,24.82,114267.0,21.3594,21.3594,21.3508,21.3594,114267.0
2021-04-15 11:40:00,24.82,24.83,24.82,24.83,82899.0,21.3594,21.368,21.3594,21.368,82899.0
2021-04-15 11:50:00,24.83,24.84,24.82,24.84,39351.0,21.368,21.3766,21.3594,21.3766,39351.0
2021-04-15 12:00:00,24.83,24.86,24.83,24.86,45192.0,21.368,21.3938,21.368,21.3938,45192.0
2021-04-15 12:10:00,24.86,24.86,24.85,24.85,37905.0,21.3938,21.3938,21.3852,21.3852,37905.0
2021-04-15 12:20:00,24.85,24.85,24.84,24.85,67665.0,21.3852,21.3852,21.3766,21.3852,67665.0
2021-04-15 12:30:00,24.85,24.86,24.84,24.85,145875.0,21.3852,21.3938,21.3766,21.3852,145875.0
2021-04-15 12:40:00,24.85,24.86,24.85,24.85,47472.0,21.3852,21.3938,21.3852,21.3852,47472.0
2021-04-15 12:50:00,24.85,24.86,24.85,24.85,58944.0,21.3852,21.3938,21.3852,21.3852,58944.0
2021-04-15 13:00:00,24.86,24.86,24.84,24.85,75510.0,21.3938,21.3938,21.3766,21.3852,75510.0
2021-04-15 13:10:00,24.85,24.86,24.84,24.85,83067.0,21.3852,21.3938,21.3766,21.3852,83067.0
2021-04-15 13:20:00,24.84,24.86,24.84,24.84,68265.0,21.3766,21.3938,21.3766,21.3766,68265.0
2021-04-15 13:30:00,24.84,24.84,24.83,24.84,61521.0,21.3766,21.3766,21.368,21.3766,61521.0
2021-04-15 13:40:00,24.84,24.85,24.83,24.84,78621.0,21.3766,21.3852,21.368,21.3766,78621.0
2021-04-15 13:50:00,24.83,24.84,24.82,24.84,66429.0,21.368,21.3766,21.3594,21.3766,66429.0
2021-04-15 14:00:00,24.84,24.85,24.83,24.83,80958.0,21.3766,21.3852,21.368,21.368,80958.0
2021-04-15 14:10:00,24.83,24.85,24.83,24.84,117807.0,21.368,21.3852,21.368,21.3766,117807.0
2021-04-15 14:20:00,24.85,24.86,24.84,24.85,119769.0,21.3852,21.3938,21.3766,21.3852,119769.0
2021-04-15 14:30:00,24.85,24.87,24.85,24.86,52902.0,21.3852,21.4024,21.3852,21.3938,52902.0
2021-04-15 14:40:00,24.86,24.87,24.85,24.86,100629.0,21.3938,21.4024,21.3852,21.3938,100629.0
2021-04-15 14:50:00,24.86,24.86,24.85,24.86,49392.0,21.3938,21.3938,21.3852,21.3938,49392.0
2021-04-15 15:00:00,24.86,24.87,24.85,24.86,59190.0,21.3938,21.4024,21.3852,21.3938,59190.0
2021-04-15 15:10:00,24.85,24.85,24.83,24.85,96120.0,21.3852,21.3852,21.368,21.3852,96120.0
2021-04-15 15:20:00,24.85,24.85,24.83,24.84,93741.0,21.3852,21.3852,21.368,21.3766,93741.0
2021-04-15 15:30:00,24.84,24.86,24.84,24.86,82965.0,21.3766,21.3938,21.3766,21.3938,82965.0
2021-04-15 15:40:00,24.86,24.9,24.86,24.88,352590.0,21.3938,21.4283,21.3938,21.411,352590.0
2021-04-15 15:50:00,24.88,24.89,24.86,24.86,169359.0,21.411,21.4196,21.3938,21.3938,169359.0
2021-04-16 09:30:00,25.01,25.09,25.0,25.07,261729.0,21.5229,21.5918,21.5143,21.5746,261729.0
2021-04-16 09:40:00,25.07,25.07,25.03,25.04,139668.0,21.5746,21.5746,21.5401,21.5487,139668.0
2021-04-16 09:50:00,25.04,25.04,25.0,25.02,97461.0,21.5487,21.5487,21.5143,21.5315,97461.0
2021-04-16 10:00:00,25.02,25.05,25.0,25.04,160062.0,21.5315,21.5573,21.5143,21.5487,160062.0
2021-04-16 10:10:00,25.04,25.06,25.03,25.06,138744.0,21.5487,21.5659,21.5401,21.5659,138744.0
2021-04-16 10:20:00,25.06,25.06,25.02,25.02,117366.0,21.5659,21.5659,21.5315,21.5315,117366.0
2021-04-16 10:30:00,25.03,25.06,25.02,25.06,66603.0,21.5401,21.5659,21.5315,21.5659,66603.0
2021-04-16 10:40:00,25.06,25.07,25.04,25.04,136755.0,21.5659,21.5746,21.5487,21.5487,136755.0
2021-04-16 10:50:00,25.04,25.04,25.03,25.04,54150.0,21.5487,21.5487,21.5401,21.5487,54150.0
2021-04-16 11:00:00,25.03,25.05,25.03,25.05,53319.0,21.5401,21.5573,21.5401,21.5573,53319.0
2021-04-16 11:10:00,25.05,25.06,25.03,25.03,74283.0,21.5573,21.5659,21.5401,21.5401,74283.0
2021-04-16 11:20:00,25.04,25.04,25.02,25.03,72411.0,21.5487,21.5487,21.5315,21.5401,72411.0
2021-04-16 11:30:00,25.02,25.04,25.02,25.03,154569.0,21.5315,21.5487,21.5315,21.5401,154569.0
2021-04-16 11:40:00,25.03,25.03,25.0,25.03,174147.0,21.5401,21.5401,21.5143,21.5401,174147.0
2021-04-16 11:50:00,25.02,25.03,25.01,25.01,83655.0,21.5315,21.5401,21.5229,21.5229,83655.0
2021-04-16 12:00:00,25.01,25.03,25.01,25.02,65865.0,21.5229,21.5401,21.5229,21.5315,65865.0
2021-04-16 12:10:00,25.01,25.02,25.01,25.02,60285.0,21.5229,21.5315,21.5229,21.5315,60285.0
2021-04-16 12:20:00,25.01,25.02,25.01,25.01,43335.0,21.5229,21.5315,21.5229,21.5229,43335.0
2021-04-16 12:30:00,25.01,25.02,25.0,25.02,66468.0,21.5229,21.5315,21.5143,21.5315,66468.0
2021-04-16 12:40:00,25.02,25.02,25.0,25.01,54873.0,21.5315,21.5315,21.5143,21.5229,54873.0
2021-04-16 12:50:00,25.0,25.01,25.0,25.01,155091.0,21.5143,21.5229,21.5143,21.5229,155091.0
2021-04-16 13:00:00,25.0,25.01,24.99,24.99,60078.0,21.5143,21.5229,21.5057,21.5057,60078.0
2021-04-16 13:10:00,25.0,25.02,25.0,25.02,37197.0,21.5143,21.5315,21.5143,21.5315,37197.0
2021-04-16 13:20:00,25.02,25.03,25.01,25.02,49281.0,21.5315,21.5401,21.5229,21.5315,49281.0
2021-04-16 13:30:00,25.02,25.03,25.02,25.03,50580.0,21.5315,21.5401,21.5315,21.5401,50580.0
2021-04-16 13:40:00,25.03,25.03,25.02,25.03,88278.0,21.5401,21.5401,21.5315,21.5401,88278.0
2021-04-16 13:50:00,25.02,25.03,25.02,25.03,84816.0,21.5315,21.5401,21.5315,21.5401,84816.0
2021-04-16 14:00:00,25.03,25.05,25.02,25.04,110688.0,21.5401,21.5573,21.5315,21.5487,110688.0
2021-04-16 14:10:00,25.04,25.06,25.04,25.06,73173.0,21.5487,21.5659,21.5487,21.5659,73173.0
2021-04-16 14:20:00,25.05,25.06,25.05,25.05,61635.0,21.5573,21.5659,21.5573,21.5573,61635.0
2021-04-16 14:30:00,25.05,25.07,25.05,25.06,99282.0,21.5573,21.5746,21.5573,21.5659,99282.0
2021-04-16 14:40:00,25.06,25.07,25.06,25.07,72015.0,21.5659,21.5746,21.5659,21.5746,72015.0
2021-04-16 14:50:00,25.07,25.09,25.07,25.07,137133.0,21.5746,21.5918,21.5746,21.5746,137133.0
2021-04-16 15:00:00,25.07,25.08,25.07,25.07,187632.0,21.5746,21.5832,21.5746,21.5746,187632.0
2021-04-16 15:10:00,25.07,25.07,25.06,25.07,92082.0,21.5746,21.5746,21.5659,21.5746,92082.0
2021-04-16 15:20:00,25.06,25.08,25.06,25.08,182076.0,21.5659,21.5832,21.5659,21.5832,182076.0
2021-04-16 15:30:00,25.08,25.1,25.07,25.1,120174.0,21.5832,21.6004,21.5746,21.6004,120174.0
2021-04-16 15:40:00,25.1,25.1,25.07,25.08,237825.0,21.6004,21.6004,21.5746,21.5832,237825.0
2021-04-16 15:50:00,25.08,25.1,25.05,25.05,316089.0,21.5832,21.6004,21.5573,21.5573,316089.0
2021-04-19 09:30:00,25.0,25.06,24.95,24.97,456642.0,21.5143,21.5659,21.4713,21.4885,456642.0
2021-04-19 09:40:00,24.97,25.03,24.96,25.03,149949.0,21.4885,21.5401,21.4799,21.5401,149949.0
2021-04-19 09:50:00,25.03,25.03,24.99,25.0,269355.0,21.5401,21.5401,21.5057,21.5143,269355.0
2021-04-19 10:00:00,25.0,25.0,24.95,24.95,308841.0,21.5143,21.5143,21.4713,21.4713,308841.0
2021-04-19 10:10:00,24.95,25.0,24.94,25.0,67644.0,21.4713,21.5143,21.4627,21.5143,67644.0
2021-04-19 10:20:00,25.0,25.02,24.99,25.01,115329.0,21.5143,21.5315,21.5057,21.5229,115329.0
2021-04-19 10:30:00,25.0,25.02,25.0,25.01,78741.0,21.5143,21.5315,21.5143,21.5229,78741.0
2021-04-19 10:40:00,25.01,25.01,24.94,24.95,90621.0,21.5229,21.5229,21.4627,21.4713,90621.0
2021-04-19 10:50:00,24.95,24.97,24.94,24.96,171396.0,21.4713,21.4885,21.4627,21.4799,171396.0
2021-04-19 11:00:00,24.96,24.96,24.93,24.95,103701.0,21.4799,21.4799,21.4541,21.4713,103701.0
2021-04-19 11:10:00,24.95,24.97,24.93,24.97,66312.0,21.4713,21.4885,21.4541,21.4885,66312.0
2021-04-19 11:20:00,24.96,24.98,24.95,24.98,76128.0,21.4799,21.4971,21.4713,21.4971,76128.0
2021-04-19 11:30:00,24.98,24.99,24.97,24.97,85608.0,21.4971,21.5057,21.4885,21.4885,85608.0
2021-04-19 11:40:00,24.97,24.97,24.92,24.96,78201.0,21.4885,21.4885,21.4455,21.4799,78201.0
2021-04-19 11:50:00,24.96,24.99,24.96,24.96,118248.0,21.4799,21.5057,21.4799,21.4799,118248.0
2021-04-19 12:00:00,24.96,24.99,24.95,24.98,137298.0,21.4799,21.5057,21.4713,21.4971,137298.0
2021-04-19 12:10:00,24.99,25.0,24.97,24.98,89736.0,21.5057,21.5143,21.4885,21.4971,89736.0
2021-04-19 12:20:00,24.98,24.99,24.94,24.96,59031.0,21.4971,21.5057,21.4627,21.4799,59031.0
2021-04-19 12:30:00,24.96,24.96,24.94,24.94,74967.0,21.4799,21.4799,21.4627,21.4627,74967.0
2021-04-19 12:40:00,24.94,24.95,24.93,24.95,77904.0,21.4627,21.4713,21.4541,21.4713,77904.0
2021-04-19 12:50:00,24.94,24.95,24.94,24.94,89604.0,21.4627,21.4713,21.4627,21.4627,89604.0
2021-04-19 13:00:00,24.94,24.96,24.93,24.93,80814.0,21.4627,21.4799,21.4541,21.4541,80814.0
2021-04-19 13:10:00,24.93,24.96,24.93,24.95,52278.0,21.4541,21.4799,21.4541,21.4713,52278.0
2021-04-19 13:20:00,24.95,24.96,24.94,24.95,76509.0,21.4713,21.4799,21.4627,21.4713,76509.0
2021-04-19 13:30:00,24.95,24.96,24.93,24.95,513156.0,21.4713,21.4799,21.4541,21.4713,513156.0
2021-04-19 13:40:00,24.95,24.95,24.93,24.94,104322.0,21.4713,21.4713,21.4541,21.4627,104322.0
2021-04-19 13:50:00,24.94,24.95,24.93,24.93,162195.0,21.4627,21.4713,21.4541,21.4541,162195.0
2021-04-19 14:00:00,24.93,24.94,24.92,24.93,106848.0,21.4541,21.4627,21.4455,21.4541,106848.0
2021-04-19 14:10:00,24.92,24.95,24.92,24.95,61893.0,21.4455,21.4713,21.4455,21.4713,61893.0
2021-04-19 14:20:00,24.95,24.96,24.94,24.96,60705.0,21.4713,21.4799,21.4627,21.4799,60705.0
2021-04-19 14:30:00,24.96,24.96,24.93,24.94,70239.0,21.4799,21.4799,21.4541,21.4627,70239.0
2021-04-19 14:40:00,24.94,24.98,24.94,24.97,346638.0,21.4627,21.4971,21.4627,21.4885,346638.0
2021-04-19 14:50:00,24.97,24.98,24.97,24.98,82329.0,21.4885,21.4971,21.4885,21.4971,82329.0
2021-04-19 15:00:00,24.98,24.99,24.97,24.98,161577.0,21.4971,21.5057,21.4885,21.4971,161577.0
2021-04-19 15:10:00,24.98,24.99,24.9,24.9,278079.0,21.4971,21.5057,21.4283,21.4283,278079.0
2021-04-19 15:20:00,24.91,24.91,24.88,24.89,132360.0,21.4369,21.4369,21.411,21.4196,132360.0
2021-04-19 15:30:00,24.89,24.92,24.87,24.92,163257.0,21.4196,21.4455,21.4024,21.4455,163257.0
2021-04-19 15:40:00,24.92,24.93,24.9,24.91,98508.0,21.4455,21.4541,21.4283,21.4369,98508.0
2021-04-19 15:50:00,24.9,24.93,24.9,24.93,130695.0,21.4283,21.4541,21.4283,21.4541,130695.0
2021-04-20 09:30:00,24.85,24.88,24.84,24.87,333297.0,21.3852,21.411,21.3766,21.4024,333297.0
2021-04-20 09:40:00,24.87,24.89,24.84,24.87,183891.0,21.4024,21.4196,21.3766,21.4024,183891.0
2021-04-20 09:50:00,24.87,24.87,24.83,24.84,148293.0,21.4024,21.4024,21.368,21.3766,148293.0
2021-04-20 10:00:00,24.84,24.85,24.82,24.84,147714.0,21.3766,21.3852,21.3594,21.3766,147714.0
2021-04-20 10:10:00,24.84,24.87,24.83,24.86,113772.0,21.3766,21.4024,21.368,21.3938,113772.0
2021-04-20 10:20:00,24.86,24.88,24.85,24.85,92253.0,21.3938,21.411,21.3852,21.3852,92253.0
2021-04-20 10:30:00,24.85,24.86,24.82,24.83,145437.0,21.3852,21.3938,21.3594,21.368,145437.0
2021-04-20 10:40:00,24.83,24.83,24.77,24.78,131214.0,21.368,21.368,21.3164,21.325,131214.0
2021-04-20 10:50:00,24.77,24.79,24.74,24.78,321063.0,21.3164,21.3336,21.2906,21.325,321063.0
2021-04-20 11:00:00,24.78,24.8,24.76,24.8,207624.0,21.325,21.3422,21.3078,21.3422,207624.0
2021-04-20 11:10:00,24.8,24.8,24.76,24.79,192936.0,21.3422,21.3422,21.3078,21.3336,192936.0
2021-04-20 11:20:00,24.79,24.81,24.78,24.8,127503.0,21.3336,21.3508,21.325,21.3422,127503.0
2021-04-20 11:30:00,24.8,24.8,24.77,24.78,146319.0,21.3422,21.3422,21.3164,21.325,146319.0
2021-04-20 11:40:00,24.79,24.81,24.78,24.81,150309.0,21.3336,21.3508,21.325,21.3508,150309.0
2021-04-20 11:50:00,24.81,24.81,24.78,24.79,93522.0,21.3508,21.3508,21.325,21.3336,93522.0
2021-04-20 12:00:00,24.79,24.8,24.79,24.8,50619.0,21.3336,21.3422,21.3336,21.3422,50619.0
2021-04-20 12:10:00,24.8,24.83,24.79,24.83,117273.0,21.3422,21.368,21.3336,21.368,117273.0
2021-04-20 12:20:00,24.83,24.84,24.82,24.82,128793.0,21.368,21.3766,21.3594,21.3594,128793.0
2021-04-20 12:30:00,24.82,24.83,24.81,24.81,200475.0,21.3594,21.368,21.3508,21.3508,200475.0
2021-04-20 12:40:00,24.81,24.82,24.8,24.8,66870.0,21.3508,21.3594,21.3422,21.3422,66870.0
2021-04-20 12:50:00,24.8,24.82,24.79,24.82,117426.0,21.3422,21.3594,21.3336,21.3594,117426.0
2021-04-20 13:00:00,24.81,24.81,24.8,24.8,118545.0,21.3508,21.3508,21.3422,21.3422,118545.0
2021-04-20 13:10:00,24.8,24.81,24.79,24.81,121053.0,21.3422,21.3508,21.3336,21.3508,121053.0
2021-04-20 13:20:00,24.81,24.81,24.77,24.77,139926.0,21.3508,21.3508,21.3164,21.3164,139926.0
2021-04-20 13:30:00,24.77,24.77,24.74,24.75,176001.0,21.3164,21.3164,21.2906,21.2992,176001.0
2021-04-20 13:40:00,24.75,24.76,24.74,24.75,430332.0,21.2992,21.3078,21.2906,21.2992,430332.0
2021-04-20 13:50:00,24.76,24.77,24.75,24.77,174606.0,21.3078,21.3164,21.2992,21.3164,174606.0
2021-04-20 14:00:00,24.76,24.78,24.76,24.78,173337.0,21.3078,21.325,21.3078,21.325,173337.0
2021-04-20 14:10:00,24.78,24.78,24.77,24.78,155055.0,21.325,21.325,21.3164,21.325,155055.0
2021-04-20 14:20:00,24.78,24.78,24.76,24.76,100323.0,21.325,21.325,21.3078,21.3078,100323.0
2021-04-20 14:30:00,24.76,24.76,24.73,24.74,130101.0,21.3078,21.3078,21.282,21.2906,130101.0
2021-04-20 14:40:00,24.74,24.75,24.73,24.75,66450.0,21.2906,21.2992,21.282,21.2992,66450.0
2021-04-20 14:50:00,24.75,24.76,24.72,24.73,81789.0,21.2992,21.3078,21.2734,21.282,81789.0
2021-04-20 15:00:00,24.73,24.76,24.73,24.75,120858.0,21.282,21.3078,21.282,21.2992,120858.0
2021-04-20 15:10:00,24.76,24.78,24.75,24.77,233784.0,21.3078,21.325,21.2992,21.3164,233784.0
2021-04-20 15:20:00,24.77,24.78,24.77,24.78,151809.0,21.3164,21.325,21.3164,21.325,151809.0
2021-04-20 15:30:00,24.78,24.79,24.77,24.78,127455.0,21.325,21.3336,21.3164,21.325,127455.0
2021-04-20 15:40:00,24.79,24.82,24.78,24.81,138108.0,21.3336,21.3594,21.325,21.3508,138108.0
2021-04-20 15:50:00,24.81,24.82,24.78,24.8,456375.0,21.3508,21.3594,21.325,21.3422,456375.0
2021-04-21 09:30:00,24.82,24.84,24.8,24.84,312405.0,21.3594,21.3766,21.3422,21.3766,312405.0
2021-04-21 09:40:00,24.84,24.93,24.84,24.93,121944.0,21.3766,21.4541,21.3766,21.4541,121944.0
2021-04-21 09:50:00,24.93,24.94,24.91,24.93,244917.0,21.4541,21.4627,21.4369,21.4541,244917.0
2021-04-21 10:00:00,24.94,24.95,24.93,24.95,113487.0,21.4627,21.4713,21.4541,21.4713,113487.0
2021-04-21 10:10:00,24.94,24.97,24.93,24.97,133095.0,21.4627,21.4885,21.4541,21.4885,133095.0
2021-04-21 10:20:00,24.97,24.99,24.96,24.97,94113.0,21.4885,21.5057,21.4799,21.4885,94113.0
2021-04-21 10:30:00,24.98,24.98,24.95,24.97,188298.0,21.4971,21.4971,21.4713,21.4885,188298.0
2021-04-21 10:40:00,24.97,24.99,24.97,24.98,47922.0,21.4885,21.5057,21.4885,21.4971,47922.0
2021-04-21 10:50:00,24.97,24.99,24.97,24.98,126045.0,21.4885,21.5057,21.4885,21.4971,126045.0
2021-04-21 11:00:00,24.98,25.0,24.98,24.98,138879.0,21.4971,21.5143,21.4971,21.4971,138879.0
2021-04-21 11:10:00,24.97,24.98,24.96,24.96,168741.0,21.4885,21.4971,21.4799,21.4799,168741.0
2021-04-21 11:20:00,24.96,24.96,24.94,24.96,132747.0,21.4799,21.4799,21.4627,21.4799,132747.0
2021-04-21 11:30:00,24.96,24.97,24.95,24.97,93240.0,21.4799,21.4885,21.4713,21.4885,93240.0
2021-04-21 11:40:00,24.97,24.99,24.97,24.99,60492.0,21.4885,21.5057,21.4885,21.5057,60492.0
2021-04-21 11:50:00,24.99,25.0,24.98,24.99,243792.0,21.5057,21.5143,21.4971,21.5057,243792.0
2021-04-21 12:00:00,24.99,25.0,24.99,25.0,72327.0,21.5057,21.5143,21.5057,21.5143,72327.0
2021-04-21 12:10:00,25.0,25.01,25.0,25.01,152214.0,21.5143,21.5229,21.5143,21.5229,152214.0
2021-04-21 12:20:00,25.01,25.01,24.99,24.99,84723.0,21.5229,21.5229,21.5057,21.5057,84723.0
2021-04-21 12:30:00,24.99,25.0,24.99,24.99,69045.0,21.5057,21.5143,21.5057,21.5057,69045.0
2021-04-21 12:40:00,25.0,25.01,24.99,25.0,71082.0,21.5143,21.5229,21.5057,21.5143,71082.0
2021-04-21 12:50:00,25.01,25.01,25.0,25.01,82824.0,21.5229,21.5229,21.5143,21.5229,82824.0
2021-04-21 13:00:00,25.01,25.03,25.01,25.02,89127.0,21.5229,21.5401,21.5229,21.5315,89127.0
2021-04-21 13:10:00,25.02,25.03,25.01,25.02,109137.0,21.5315,21.5401,21.5229,21.5315,109137.0
2021-04-21 13:20:00,25.02,25.03,25.02,25.03,53352.0,21.5315,21.5401,21.5315,21.5401,53352.0
2021-04-21 13:30:00,25.03,25.03,25.02,25.03,193086.0,21.5401,21.5401,21.5315,21.5401,193086.0
2021-04-21 13:40:00,25.03,25.04,25.03,25.03,122403.0,21.5401,21.5487,21.5401,21.5401,122403.0
2021-04-21 13:50:00,25.03,25.04,25.03,25.04,133692.0,21.5401,21.5487,21.5401,21.5487,133692.0
2021-04-21 14:00:00,25.04,25.05,25.04,25.04,131337.0,21.5487,21.5573,21.5487,21.5487,131337.0
2021-04-21 14:10:00,25.04,25.06,25.04,25.04,146805.0,21.5487,21.5659,21.5487,21.5487,146805.0
2021-04-21 14:20:00,25.04,25.04,25.03,25.03,134409.0,21.5487,21.5487,21.5401,21.5401,134409.0
2021-04-21 14:30:00,25.03,25.05,25.03,25.04,71307.0,21.5401,21.5573,21.5401,21.5487,71307.0
2021-04-21 14:40:00,25.04,25.05,25.02,25.03,112842.0,21.5487,21.5573,21.5315,21.5401,112842.0
2021-04-21 14:50:00,25.03,25.04,25.03,25.04,68724.0,21.5401,21.5487,21.5401,21.5487,68724.0
2021-04-21 15:00:00,25.04,25.04,25.03,25.04,203994.0,21.5487,21.5487,21.5401,21.5487,203994.0
2021-04-21 15:10:00,25.04,25.06,25.04,25.05,98160.0,21.5487,21.5659,21.5487,21.5573,98160.0
2021-04-21 15:20:00,25.05,25.06,25.04,25.04,84036.0,21.5573,21.5659,21.5487,21.5487,84036.0
2021-04-21 15:30:00,25.04,25.09,25.04,25.08,164427.0,21.5487,21.5918,21.5487,21.5832,164427.0
2021-04-21 15:40:00,25.08,25.1,25.07,25.09,271029.0,21.5832,21.6004,21.5746,21.5918,271029.0
2021-04-21 15:50:00,25.09,25.1,25.07,25.08,377988.0,21.5918,21.6004,21.5746,21.5832,377988.0
2021-04-22 09:30:00,25.07,25.07,24.94,24.94,450765.0,21.5746,21.5746,21.4627,21.4627,450765.0
2021-04-22 09:40:00,24.94,24.97,24.92,24.95,193482.0,21.4627,21.4885,21.4455,21.4713,193482.0
2021-04-22 09:50:00,24.95,24.96,24.94,24.95,118209.0,21.4713,21.4799,21.4627,21.4713,118209.0
2021-04-22 10:00:00,24.95,24.95,24.89,24.92,107835.0,21.4713,21.4713,21.4196,21.4455,107835.0
2021-04-22 10:10:00,24.92,24.93,24.89,24.89,144342.0,21.4455,21.4541,21.4196,21.4196,144342.0
2021-04-22 10:20:00,24.89,24.89,24.87,24.87,50322.0,21.4196,21.4196,21.4024,21.4024,50322.0
2021-04-22 10:30:00,24.87,24.92,24.87,24.91,204072.0,21.4024,21.4455,21.4024,21.4369,204072.0
2021-04-22 10:40:00,24.91,24.92,24.91,24.92,109470.0,21.4369,21.4455,21.4369,21.4455,109470.0
2021-04-22 10:50:00,24.92,24.94,24.92,24.92,66090.0,21.4455,21.4627,21.4455,21.4455,66090.0
2021-04-22 11:00:00,24.93,24.96,24.93,24.96,96162.0,21.4541,21.4799,21.4541,21.4799,96162.0
2021-04-22 11:10:00,24.96,24.98,24.95,24.97,76164.0,21.4799,21.4971,21.4713,21.4885,76164.0
2021-04-22 11:20:00,24.97,24.97,24.95,24.95,79545.0,21.4885,21.4885,21.4713,21.4713,79545.0
2021-04-22 11:30:00,24.94,24.98,24.94,24.96,59799.0,21.4627,21.4971,21.4627,21.4799,59799.0
2021-04-22 11:40:00,24.96,24.97,24.95,24.96,77286.0,21.4799,21.4885,21.4713,21.4799,77286.0
2021-04-22 11:50:00,24.96,24.97,24.96,24.96,124029.0,21.4799,21.4885,21.4799,21.4799,124029.0
2021-04-22 12:00:00,24.97,24.97,24.95,24.95,63069.0,21.4885,21.4885,21.4713,21.4713,63069.0
2021-04-22 12:10:00,24.95,24.96,24.95,24.96,86925.0,21.4713,21.4799,21.4713,21.4799,86925.0
2021-04-22 12:20:00,24.96,24.97,24.96,24.96,125712.0,21.4799,21.4885,21.4799,21.4799,125712.0
2021-04-22 12:30:00,24.96,24.99,24.96,24.98,90903.0,21.4799,21.5057,21.4799,21.4971,90903.0
2021-04-22 12:40:00,24.98,24.98,24.97,24.98,61785.0,21.4971,21.4971,21.4885,21.4971,61785.0
2021-04-22 12:50:00,24.97,24.99,24.97,24.99,127992.0,21.4885,21.5057,21.4885,21.5057,127992.0
2021-04-22 13:00:00,24.99,24.99,24.86,24.88,335451.0,21.5057,21.5057,21.3938,21.411,335451.0
2021-04-22 13:10:00,24.88,24.88,24.81,24.81,201756.0,21.411,21.411,21.3508,21.3508,201756.0
2021-04-22 13:20:00,24.81,24.89,24.81,24.88,189741.0,21.3508,21.4196,21.3508,21.411,189741.0
2021-04-22 13:30:00,24.88,24.9,24.86,24.88,221745.0,21.411,21.4283,21.3938,21.411,221745.0
2021-04-22 13:40:00,24.88,24.88,24.78,24.79,133452.0,21.411,21.411,21.325,21.3336,133452.0
2021-04-22 13:50:00,24.79,24.79,24.74,24.76,147834.0,21.3336,21.3336,21.2906,21.3078,147834.0
2021-04-22 14:00:00,24.76,24.79,24.73,24.78,216171.0,21.3078,21.3336,21.282,21.325,216171.0
2021-04-22 14:10:00,24.77,24.79,24.77,24.79,126066.0,21.3164,21.3336,21.3164,21.3336,126066.0
2021-04-22 14:20:00,24.8,24.8,24.77,24.8,169248.0,21.3422,21.3422,21.3164,21.3422,169248.0
2021-04-22 14:30:00,24.81,24.82,24.79,24.81,423114.0,21.3508,21.3594,21.3336,21.3508,423114.0
2021-04-22 14:40:00,24.8,24.84,24.8,24.83,124359.0,21.3422,21.3766,21.3422,21.368,124359.0
2021-04-22 14:50:00,24.84,24.85,24.82,24.83,110229.0,21.3766,21.3852,21.3594,21.368,110229.0
2021-04-22 15:00:00,24.82,24.84,24.78,24.79,348555.0,21.3594,21.3766,21.325,21.3336,348555.0
2021-04-22 15:10:00,24.79,24.8,24.76,24.78,159135.0,21.3336,21.3422,21.3078,21.325,159135.0
2021-04-22 15:20:00,24.77,24.78,24.76,24.78,120243.0,21.3164,21.325,21.3078,21.325,120243.0
2021-04-22 15:30:00,24.78,24.81,24.78,24.79,141246.0,21.325,21.3508,21.325,21.3336,141246.0
2021-04-22 15:40:00,24.8,24.81,24.77,24.78,248268.0,21.3422,21.3508,21.3164,21.325,248268.0
2021-04-22 15:50:00,24.78,24.79,24.76,24.77,266181.0,21.325,21.3336,21.3078,21.3164,266181.0
2021-04-23 09:30:00,24.79,24.8,24.77,24.78,271530.0,21.3336,21.3422,21.3164,21.325,271530.0
2021-04-23 09:40:00,24.77,24.83,24.76,24.82,158490.0,21.3164,21.368,21.3078,21.3594,158490.0
2021-04-23 09:50:00,24.83,24.85,24.82,24.85,158139.0,21.368,21.3852,21.3594,21.3852,158139.0
2021-04-23 10:00:00,24.86,24.88,24.86,24.87,69945.0,21.3938,21.411,21.3938,21.4024,69945.0
2021-04-23 10:10:00,24.88,24.88,24.86,24.86,80859.0,21.411,21.411,21.3938,21.3938,80859.0
2021-04-23 10:20:00,24.86,24.88,24.86,24.88,66726.0,21.3938,21.411,21.3938,21.411,66726.0
2021-04-23 10:30:00,24.88,24.94,24.88,24.93,113712.0,21.411,21.4627,21.411,21.4541,113712.0
2021-04-23 10:40:00,24.93,24.95,24.92,24.94,60531.0,21.4541,21.4713,21.4455,21.4627,60531.0
2021-04-23 10:50:00,24.94,24.99,24.94,24.99,119676.0,21.4627,21.5057,21.4627,21.5057,119676.0
2021-04-23 11:00:00,24.98,24.98,24.95,24.96,111153.0,21.4971,21.4971,21.4713,21.4799,111153.0
2021-04-23 11:10:00,24.96,24.99,24.96,24.99,79173.0,21.4799,21.5057,21.4799,21.5057,79173.0
2021-04-23 11:20:00,24.98,24.99,24.96,24.97,132978.0,21.4971,21.5057,21.4799,21.4885,132978.0
2021-04-23 11:30:00,24.97,24.98,24.96,24.96,147132.0,21.4885,21.4971,21.4799,21.4799,147132.0
2021-04-23 11:40:00,24.96,24.97,24.95,24.97,81075.0,21.4799,21.4885,21.4713,21.4885,81075.0
2021-04-23 11:50:00,24.97,24.97,24.96,24.97,132399.0,21.4885,21.4885,21.4799,21.4885,132399.0
2021-04-23 12:00:00,24.96,24.98,24.96,24.97,38535.0,21.4799,21.4971,21.4799,21.4885,38535.0
2021-04-23 12:10:00,24.97,24.98,24.96,24.98,61746.0,21.4885,21.4971,21.4799,21.4971,61746.0
2021-04-23 12:20:00,24.97,24.99,24.97,24.97,319908.0,21.4885,21.5057,21.4885,21.4885,319908.0
2021-04-23 12:30:00,24.97,24.98,24.97,24.98,67443.0,21.4885,21.4971,21.4885,21.4971,67443.0
2021-04-23 12:40:00,24.99,25.01,24.98,25.01,123396.0,21.5057,21.5229,21.4971,21.5229,123396.0
2021-04-23 12:50:00,25.01,25.02,25.01,25.01,123351.0,21.5229,21.5315,21.5229,21.5229,123351.0
2021-04-23 13:00:00,25.01,25.01,24.99,25.0,146115.0,21.5229,21.5229,21.5057,21.5143,146115.0
2021-04-23 13:10:00,25.0,25.0,24.99,24.99,40032.0,21.5143,21.5143,21.5057,21.5057,40032.0
2021-04-23 13:20:00,24.99,25.0,24.99,25.0,89016.0,21.5057,21.5143,21.5057,21.5143,89016.0
2021-04-23 13:30:00,25.0,25.01,25.0,25.01,70407.0,21.5143,21.5229,21.5143,21.5229,70407.0
2021-04-23 13:40:00,25.01,25.02,25.0,25.0,102930.0,21.5229,21.5315,21.5143,21.5143,102930.0
2021-04-23 13:50:00,25.0,25.0,24.99,25.0,211704.0,21.5143,21.5143,21.5057,21.5143,211704.0
2021-04-23 14:00:00,25.0,25.02,25.0,25.01,59121.0,21.5143,21.5315,21.5143,21.5229,59121.0
2021-04-23 14:10:00,25.02,25.02,25.0,25.0,32472.0,21.5315,21.5315,21.5143,21.5143,32472.0
2021-04-23 14:20:00,25.01,25.01,24.98,25.0,92313.0,21.5229,21.5229,21.4971,21.5143,92313.0
2021-04-23 14:30:00,25.0,25.0,24.99,25.0,105504.0,21.5143,21.5143,21.5057,21.5143,105504.0
2021-04-23 14:40:00,25.0,25.03,25.0,25.02,74058.0,21.5143,21.5401,21.5143,21.5315,74058.0
2021-04-23 14:50:00,25.02,25.04,25.02,25.03,71535.0,21.5315,21.5487,21.5315,21.5401,71535.0
2021-04-23 15:00:00,25.03,25.04,25.02,25.03,74751.0,21.5401,21.5487,21.5315,21.5401,74751.0
2021-04-23 15:10:00,25.04,25.05,25.03,25.05,74109.0,21.5487,21.5573,21.5401,21.5573,74109.0
2021-04-23 15:20:00,25.05,25.07,25.04,25.06,114096.0,21.5573,21.5746,21.5487,21.5659,114096.0
2021-04-23 15:30:00,25.06,25.09,25.06,25.06,166197.0,21.5659,21.5918,21.5659,21.5659,166197.0
2021-04-23 15:40:00,25.06,25.06,25.02,25.02,192618.0,21.5659,21.5659,21.5315,21.5315,192618.0
2021-04-23 15:50:00,25.02,25.02,24.98,24.99,250230.0,21.5315,21.5315,21.4971,21.5057,250230.0
2021-04-26 09:30:00,25.01,25.04,24.97,25.03,300591.0,21.5229,21.5487,21.4885,21.5401,300591.0
2021-04-26 09:40:00,25.03,25.06,25.01,25.06,109665.0,21.5401,21.5659,21.5229,21.5659,109665.0
2021-04-26 09:50:00,25.06,25.06,25.02,25.04,73446.0,21.5659,21.5659,21.5315,21.5487,73446.0
2021-04-26 10:00:00,25.05,25.07,25.04,25.06,61617.0,21.5573,21.5746,21.5487,21.5659,61617.0
2021-04-26 10:10:00,25.06,25.06,25.01,25.02,126411.0,21.5659,21.5659,21.5229,21.5315,126411.0
2021-04-26 10:20:00,25.03,25.05,25.02,25.03,45264.0,21.5401,21.5573,21.5315,21.5401,45264.0
2021-04-26 10:30:00,25.03,25.03,25.02,25.02,168642.0,21.5401,21.5401,21.5315,21.5315,168642.0
2021-04-26 10:40:00,25.02,25.02,25.0,25.01,100269.0,21.5315,21.5315,21.5143,21.5229,100269.0
2021-04-26 10:50:00,25.01,25.01,25.0,25.0,93027.0,21.5229,21.5229,21.5143,21.5143,93027.0
2021-04-26 11:00:00,25.0,25.02,25.0,25.02,86238.0,21.5143,21.5315,21.5143,21.5315,86238.0
2021-04-26 11:10:00,25.01,25.02,25.0,25.0,67083.0,21.5229,21.5315,21.5143,21.5143,67083.0
2021-04-26 11:20:00,25.01,25.01,24.99,25.0,83238.0,21.5229,21.5229,21.5057,21.5143,83238.0
2021-04-26 11:30:00,25.0,25.0,24.99,24.99,151017.0,21.5143,21.5143,21.5057,21.5057,151017.0
2021-04-26 11:40:00,24.99,24.99,24.98,24.99,118725.0,21.5057,21.5057,21.4971,21.5057,118725.0
2021-04-26 11:50:00,24.99,25.0,24.98,24.99,131244.0,21.5057,21.5143,21.4971,21.5057,131244.0
2021-04-26 12:00:00,24.99,24.99,24.97,24.97,130299.0,21.5057,21.5057,21.4885,21.4885,130299.0
2021-04-26 12:10:00,24.97,24.98,24.97,24.97,96483.0,21.4885,21.4971,21.4885,21.4885,96483.0
2021-04-26 12:20:00,24.97,24.97,24.96,24.96,74520.0,21.4885,21.4885,21.4799,21.4799,74520.0
2021-04-26 12:30:00,24.96,24.98,24.96,24.98,72747.0,21.4799,21.4971,21.4799,21.4971,72747.0
2021-04-26 12:40:00,24.98,24.99,24.98,24.98,333441.0,21.4971,21.5057,21.4971,21.4971,333441.0
2021-04-26 12:50:00,24.98,24.99,24.97,24.97,73128.0,21.4971,21.5057,21.4885,21.4885,73128.0
2021-04-26 13:00:00,24.98,24.98,24.97,24.97,54501.0,21.4971,21.4971,21.4885,21.4885,54501.0
2021-04-26 13:10:00,24.97,24.97,24.96,24.96,50721.0,21.4885,21.4885,21.4799,21.4799,50721.0
2021-04-26 13:20:00,24.96,24.97,24.96,24.96,34830.0,21.4799,21.4885,21.4799,21.4799,34830.0
2021-04-26 13:30:00,24.96,24.96,24.94,24.95,54222.0,21.4799,21.4799,21.4627,21.4713,54222.0
2021-04-26 13:40:00,24.94,24.95,24.94,24.95,56892.0,21.4627,21.4713,21.4627,21.4713,56892.0
2021-04-26 13:50:00,24.95,24.95,24.94,24.95,114786.0,21.4713,21.4713,21.4627,21.4713,114786.0
2021-04-26 14:00:00,24.95,24.96,24.94,24.95,61107.0,21.4713,21.4799,21.4627,21.4713,61107.0
2021-04-26 14:10:00,24.94,24.95,24.94,24.94,67260.0,21.4627,21.4713,21.4627,21.4627,67260.0
2021-04-26 14:20:00,24.94,24.96,24.94,24.96,70443.0,21.4627,21.4799,21.4627,21.4799,70443.0
2021-04-26 14:30:00,24.96,24.96,24.95,24.95,45255.0,21.4799,21.4799,21.4713,21.4713,45255.0
2021-04-26 14:40:00,24.95,24.96,24.95,24.96,127371.0,21.4713,21.4799,21.4713,21.4799,127371.0
2021-04-26 14:50:00,24.96,24.96,24.95,24.96,73818.0,21.4799,21.4799,21.4713,21.4799,73818.0
2021-04-26 15:00:00,24.96,24.96,24.95,24.96,106053.0,21.4799,21.4799,21.4713,21.4799,106053.0
2021-04-26 15:10:00,24.96,24.96,24.95,24.96,85713.0,21.4799,21.4799,21.4713,21.4799,85713.0
2021-04-26 15:20:00,24.96,24.96,24.9,24.9,80271.0,21.4799,21.4799,21.4283,21.4283,80271.0
2021-04-26 15:30:00,24.91,24.95,24.89,24.94,161298.0,21.4369,21.4713,21.4196,21.4627,161298.0
2021-04-26 15:40:00,24.94,24.95,24.92,24.92,185892.0,21.4627,21.4713,21.4455,21.4455,185892.0
2021-04-26 15:50:00,24.92,24.94,24.91,24.93,221874.0,21.4455,21.4627,21.4369,21.4541,221874.0
2021-04-27 09:30:00,24.93,24.93,24.83,24.84,365283.0,21.4541,21.4541,21.368,21.3766,365283.0
2021-04-27 09:40:00,24.84,24.89,24.84,24.89,139506.0,21.3766,21.4196,21.3766,21.4196,139506.0
2021-04-27 09:50:00,24.89,24.9,24.86,24.87,163131.0,21.4196,21.4283,21.3938,21.4024,163131.0
2021-04-27 10:00:00,24.86,24.89,24.86,24.89,87825.0,21.3938,21.4196,21.3938,21.4196,87825.0
2021-04-27 10:10:00,24.88,24.88,24.85,24.87,101616.0,21.411,21.411,21.3852,21.4024,101616.0
2021-04-27 10:20:00,24.87,24.87,24.85,24.87,65670.0,21.4024,21.4024,21.3852,21.4024,65670.0
2021-04-27 10:30:00,24.88,24.89,24.87,24.87,167538.0,21.411,21.4196,21.4024,21.4024,167538.0
2021-04-27 10:40:00,24.87,24.9,24.87,24.9,103302.0,21.4024,21.4283,21.4024,21.4283,103302.0
2021-04-27 10:50:00,24.89,24.89,24.87,24.88,76536.0,21.4196,21.4196,21.4024,21.411,76536.0
2021-04-27 11:00:00,24.88,24.89,24.87,24.89,133131.0,21.411,21.4196,21.4024,21.4196,133131.0
2021-04-27 11:10:00,24.88,24.89,24.87,24.87,58620.0,21.411,21.4196,21.4024,21.4024,58620.0
2021-04-27 11:20:00,24.87,24.88,24.87,24.87,144210.0,21.4024,21.411,21.4024,21.4024,144210.0
2021-04-27 11:30:00,24.88,24.88,24.87,24.88,100773.0,21.411,21.411,21.4024,21.411,100773.0
2021-04-27 11:40:00,24.88,24.89,24.88,24.88,202161.0,21.411,21.4196,21.411,21.411,202161.0
2021-04-27 11:50:00,24.89,24.91,24.88,24.9,60687.0,21.4196,21.4369,21.411,21.4283,60687.0
2021-04-27 12:00:00,24.9,24.91,24.89,24.9,93120.0,21.4283,21.4369,21.4196,21.4283,93120.0
2021-04-27 12:10:00,24.9,24.9,24.89,24.89,154146.0,21.4283,21.4283,21.4196,21.4196,154146.0
2021-04-27 12:20:00,24.89,24.89,24.88,24.89,250695.0,21.4196,21.4196,21.411,21.4196,250695.0
2021-04-27 12:30:00,24.89,24.89,24.87,24.87,140517.0,21.4196,21.4196,21.4024,21.4024,140517.0
2021-04-27 12:40:00,24.87,24.87,24.85,24.86,903795.0,21.4024,21.4024,21.3852,21.3938,903795.0
2021-04-27 12:50:00,24.86,24.86,24.84,24.85,134994.0,21.3938,21.3938,21.3766,21.3852,134994.0
2021-04-27 13:00:00,24.85,24.87,24.85,24.87,102384.0,21.3852,21.4024,21.3852,21.4024,102384.0
2021-04-27 13:10:00,24.87,24.88,24.86,24.87,58623.0,21.4024,21.411,21.3938,21.4024,58623.0
2021-04-27 13:20:00,24.87,24.88,24.86,24.86,184701.0,21.4024,21.411,21.3938,21.3938,184701.0
2021-04-27 13:30:00,24.87,24.87,24.86,24.87,59472.0,21.4024,21.4024,21.3938,21.4024,59472.0
2021-04-27 13:40:00,24.87,24.88,24.86,24.87,118824.0,21.4024,21.411,21.3938,21.4024,118824.0
2021-04-27 13:50:00,24.87,24.88,24.87,24.88,47664.0,21.4024,21.411,21.4024,21.411,47664.0
2021-04-27 14:00:00,24.88,24.88,24.86,24.87,70818.0,21.411,21.411,21.3938,21.4024,70818.0
2021-04-27 14:10:00,24.87,24.88,24.87,24.87,95523.0,21.4024,21.411,21.4024,21.4024,95523.0
2021-04-27 14:20:00,24.88,24.88,24.87,24.88,91773.0,21.411,21.411,21.4024,21.411,91773.0
2021-04-27 14:30:00,24.89,24.91,24.88,24.9,49467.0,21.4196,21.4369,21.411,21.4283,49467.0
2021-04-27 14:40:00,24.91,24.91,24.9,24.9,82977.0,21.4369,21.4369,21.4283,21.4283,82977.0
2021-04-27 14:50:00,24.9,24.9,24.89,24.89,81435.0,21.4283,21.4283,21.4196,21.4196,81435.0
2021-04-27 15:00:00,24.89,24.9,24.88,24.89,56064.0,21.4196,21.4283,21.411,21.4196,56064.0
2021-04-27 15:10:00,24.89,24.92,24.88,24.91,73032.0,21.4196,21.4455,21.411,21.4369,73032.0
2021-04-27 15:20:00,24.91,24.92,24.9,24.91,128961.0,21.4369,21.4455,21.4283,21.4369,128961.0
2021-04-27 15:30:00,24.91,24.93,24.9,24.93,194349.0,21.4369,21.4541,21.4283,21.4541,194349.0
2021-04-27 15:40:00,24.92,24.93,24.91,24.92,133080.0,21.4455,21.4541,21.4369,21.4455,133080.0
2021-04-27 15:50:00,24.92,24.93,24.9,24.9,223089.0,21.4455,21.4541,21.4283,21.4283,223089.0
2021-04-28 09:30:00,24.86,24.86,24.82,24.85,362925.0,21.3938,21.3938,21.3594,21.3852,362925.0
2021-04-28 09:40:00,24.86,24.86,24.82,24.82,151068.0,21.3938,21.3938,21.3594,21.3594,151068.0
2021-04-28 09:50:00,24.82,24.84,24.8,24.81,192519.0,21.3594,21.3766,21.3422,21.3508,192519.0
2021-04-28 10:00:00,24.81,24.81,24.76,24.77,136320.0,21.3508,21.3508,21.3078,21.3164,136320.0
2021-04-28 10:10:00,24.77,24.78,24.75,24.76,166209.0,21.3164,21.325,21.2992,21.3078,166209.0
2021-04-28 10:20:00,24.76,24.79,24.74,24.79,63534.0,21.3078,21.3336,21.2906,21.3336,63534.0
2021-04-28 10:30:00,24.79,24.8,24.78,24.79,142842.0,21.3336,21.3422,21.325,21.3336,142842.0
2021-04-28 10:40:00,24.79,24.81,24.78,24.81,78033.0,21.3336,21.3508,21.325,21.3508,78033.0
2021-04-28 10:50:00,24.81,24.82,24.8,24.81,43881.0,21.3508,21.3594,21.3422,21.3508,43881.0
2021-04-28 11:00:00,24.8,24.82,24.8,24.82,64944.0,21.3422,21.3594,21.3422,21.3594,64944.0
2021-04-28 11:10:00,24.82,24.82,24.8,24.81,114399.0,21.3594,21.3594,21.3422,21.3508,114399.0
2021-04-28 11:20:00,24.81,24.81,24.79,24.8,64905.0,21.3508,21.3508,21.3336,21.3422,64905.0
2021-04-28 11:30:00,24.81,24.81,24.78,24.79,93906.0,21.3508,21.3508,21.325,21.3336,93906.0
2021-04-28 11:40:00,24.79,24.79,24.78,24.79,104751.0,21.3336,21.3336,21.325,21.3336,104751.0
2021-04-28 11:50:00,24.79,24.79,24.77,24.78,41847.0,21.3336,21.3336,21.3164,21.325,41847.0
2021-04-28 12:00:00,24.78,24.8,24.77,24.8,53877.0,21.325,21.3422,21.3164,21.3422,53877.0
2021-04-28 12:10:00,24.8,24.8,24.78,24.78,80259.0,21.3422,21.3422,21.325,21.325,80259.0
2021-04-28 12:20:00,24.78,24.79,24.78,24.78,63183.0,21.325,21.3336,21.325,21.325,63183.0
2021-04-28 12:30:00,24.78,24.79,24.78,24.78,181731.0,21.325,21.3336,21.325,21.325,181731.0
2021-04-28 12:40:00,24.78,24.79,24.78,24.79,70629.0,21.325,21.3336,21.325,21.3336,70629.0
2021-04-28 12:50:00,24.79,24.79,24.77,24.77,74616.0,21.3336,21.3336,21.3164,21.3164,74616.0
2021-04-28 13:00:00,24.78,24.78,24.77,24.78,69798.0,21.325,21.325,21.3164,21.325,69798.0
2021-04-28 13:10:00,24.77,24.79,24.77,24.79,53205.0,21.3164,21.3336,21.3164,21.3336,53205.0
2021-04-28 13:20:00,24.78,24.78,24.78,24.78,86817.0,21.325,21.325,21.325,21.325,86817.0
2021-04-28 13:30:00,24.78,24.79,24.78,24.78,353106.0,21.325,21.3336,21.325,21.325,353106.0
2021-04-28 13:40:00,24.78,24.78,24.75,24.76,83850.0,21.325,21.325,21.2992,21.3078,83850.0
2021-04-28 13:50:00,24.76,24.76,24.75,24.76,107751.0,21.3078,21.3078,21.2992,21.3078,107751.0
2021-04-28 14:00:00,24.76,24.79,24.74,24.76,304995.0,21.3078,21.3336,21.2906,21.3078,304995.0
2021-04-28 14:10:00,24.76,24.77,24.75,24.77,118029.0,21.3078,21.3164,21.2992,21.3164,118029.0
2021-04-28 14:20:00,24.77,24.79,24.76,24.78,136848.0,21.3164,21.3336,21.3078,21.325,136848.0
2021-04-28 14:30:00,24.78,24.83,24.77,24.83,82461.0,21.325,21.368,21.3164,21.368,82461.0
2021-04-28 14:40:00,24.83,24.84,24.79,24.8,65502.0,21.368,21.3766,21.3336,21.3422,65502.0
2021-04-28 14:50:00,24.79,24.81,24.79,24.8,91056.0,21.3336,21.3508,21.3336,21.3422,91056.0
2021-04-28 15:00:00,24.8,24.81,24.79,24.8,134595.0,21.3422,21.3508,21.3336,21.3422,134595.0
2021-04-28 15:10:00,24.8,24.8,24.74,24.77,120948.0,21.3422,21.3422,21.2906,21.3164,120948.0
2021-04-28 15:20:00,24.77,24.79,24.77,24.78,86190.0,21.3164,21.3336,21.3164,21.325,86190.0
2021-04-28 15:30:00,24.78,24.8,24.77,24.79,96714.0,21.325,21.3422,21.3164,21.3336,96714.0
2021-04-28 15:40:00,24.79,24.8,24.77,24.78,119484.0,21.3336,21.3422,21.3164,21.325,119484.0
2021-04-28 15:50:00,24.78,24.78,24.75,24.76,150291.0,21.325,21.325,21.2992,21.3078,150291.0
2021-04-29 09:30:00,24.85,24.9,24.84,24.86,387279.0,21.3852,21.4283,21.3766,21.3938,387279.0
2021-04-29 09:40:00,24.86,24.88,24.84,24.87,240273.0,21.3938,21.411,21.3766,21.4024,240273.0
2021-04-29 09:50:00,24.87,24.89,24.86,24.87,166356.0,21.4024,21.4196,21.3938,21.4024,166356.0
2021-04-29 10:00:00,24.87,24.89,24.86,24.88,153165.0,21.4024,21.4196,21.3938,21.411,153165.0
2021-04-29 10:10:00,24.89,24.9,24.87,24.88,187419.0,21.4196,21.4283,21.4024,21.411,187419.0
2021-04-29 10:20:00,24.87,24.87,24.85,24.86,224859.0,21.4024,21.4024,21.3852,21.3938,224859.0
2021-04-29 10:30:00,24.87,24.87,24.84,24.85,361344.0,21.4024,21.4024,21.3766,21.3852,361344.0
2021-04-29 10:40:00,24.84,24.85,24.81,24.81,229131.0,21.3766,21.3852,21.3508,21.3508,229131.0
2021-04-29 10:50:00,24.81,24.84,24.8,24.82,92382.0,21.3508,21.3766,21.3422,21.3594,92382.0
2021-04-29 11:00:00,24.82,24.84,24.82,24.84,117192.0,21.3594,21.3766,21.3594,21.3766,117192.0
2021-04-29 11:10:00,24.84,24.85,24.82,24.82,132297.0,21.3766,21.3852,21.3594,21.3594,132297.0
2021-04-29 11:20:00,24.83,24.85,24.82,24.84,104688.0,21.368,21.3852,21.3594,21.3766,104688.0
2021-04-29 11:30:00,24.84,24.84,24.82,24.82,151428.0,21.3766,21.3766,21.3594,21.3594,151428.0
2021-04-29 11:40:00,24.82,24.83,24.82,24.83,71586.0,21.3594,21.368,21.3594,21.368,71586.0
2021-04-29 11:50:00,24.82,24.84,24.82,24.82,237036.0,21.3594,21.3766,21.3594,21.3594,237036.0
2021-04-29 12:00:00,24.82,24.82,24.76,24.77,194406.0,21.3594,21.3594,21.3078,21.3164,194406.0
2021-04-29 12:10:00,24.78,24.8,24.77,24.8,69630.0,21.325,21.3422,21.3164,21.3422,69630.0
2021-04-29 12:20:00,24.8,24.81,24.77,24.79,118506.0,21.3422,21.3508,21.3164,21.3336,118506.0
2021-04-29 12:30:00,24.78,24.82,24.78,24.8,267798.0,21.325,21.3594,21.325,21.3422,267798.0
2021-04-29 12:40:00,24.81,24.82,24.8,24.82,55518.0,21.3508,21.3594,21.3422,21.3594,55518.0
2021-04-29 12:50:00,24.82,24.84,24.82,24.84,88896.0,21.3594,21.3766,21.3594,21.3766,88896.0
2021-04-29 13:00:00,24.83,24.85,24.82,24.84,57807.0,21.368,21.3852,21.3594,21.3766,57807.0
2021-04-29 13:10:00,24.84,24.86,24.84,24.86,46416.0,21.3766,21.3938,21.3766,21.3938,46416.0
2021-04-29 13:20:00,24.86,24.87,24.85,24.86,113301.0,21.3938,21.4024,21.3852,21.3938,113301.0
2021-04-29 13:30:00,24.86,24.87,24.85,24.85,102567.0,21.3938,21.4024,21.3852,21.3852,102567.0
2021-04-29 13:40:00,24.85,24.88,24.85,24.88,105513.0,21.3852,21.411,21.3852,21.411,105513.0
2021-04-29 13:50:00,24.87,24.88,24.85,24.86,150153.0,21.4024,21.411,21.3852,21.3938,150153.0
2021-04-29 14:00:00,24.86,24.87,24.86,24.87,89820.0,21.3938,21.4024,21.3938,21.4024,89820.0
2021-04-29 14:10:00,24.87,24.9,24.87,24.9,172554.0,21.4024,21.4283,21.4024,21.4283,172554.0
2021-04-29 14:20:00,24.9,24.9,24.89,24.9,158601.0,21.4283,21.4283,21.4196,21.4283,158601.0
2021-04-29 14:30:00,24.9,24.92,24.9,24.92,95280.0,21.4283,21.4455,21.4283,21.4455,95280.0
2021-04-29 14:40:00,24.93,24.97,24.92,24.95,389982.0,21.4541,21.4885,21.4455,21.4713,389982.0
2021-04-29 14:50:00,24.95,24.96,24.93,24.94,92967.0,21.4713,21.4799,21.4541,21.4627,92967.0
2021-04-29 15:00:00,24.94,24.98,24.94,24.97,108513.0,21.4627,21.4971,21.4627,21.4885,108513.0
2021-04-29 15:10:00,24.97,24.97,24.95,24.96,260265.0,21.4885,21.4885,21.4713,21.4799,260265.0
2021-04-29 15:20:00,24.96,24.97,24.93,24.94,182637.0,21.4799,21.4885,21.4541,21.4627,182637.0
2021-04-29 15:30:00,24.94,24.95,24.93,24.94,94227.0,21.4627,21.4713,21.4541,21.4627,94227.0
2021-04-29 15:40:00,24.94,24.98,24.94,24.97,208908.0,21.4627,21.4971,21.4627,21.4885,208908.0
2021-04-29 15:50:00,24.96,24.97,24.94,24.97,248397.0,21.4799,21.4885,21.4627,21.4885,248397.0
2021-04-30 09:30:00,24.88,24.88,24.81,24.82,214755.0,21.411,21.411,21.3508,21.3594,214755.0
2021-04-30 09:40:00,24.83,24.85,24.82,24.85,123129.0,21.368,21.3852,21.3594,21.3852,123129.0
2021-04-30 09:50:00,24.85,24.87,24.85,24.85,96387.0,21.3852,21.4024,21.3852,21.3852,96387.0
2021-04-30 10:00:00,24.85,24.86,24.82,24.84,471129.0,21.3852,21.3938,21.3594,21.3766,471129.0
2021-04-30 10:10:00,24.84,24.84,24.79,24.81,104580.0,21.3766,21.3766,21.3336,21.3508,104580.0
2021-04-30 10:20:00,24.82,24.84,24.79,24.84,58902.0,21.3594,21.3766,21.3336,21.3766,58902.0
2021-04-30 10:30:00,24.83,24.84,24.77,24.79,160821.0,21.368,21.3766,21.3164,21.3336,160821.0
2021-04-30 10:40:00,24.78,24.8,24.77,24.79,74172.0,21.325,21.3422,21.3164,21.3336,74172.0
2021-04-30 10:50:00,24.79,24.81,24.78,24.81,147672.0,21.3336,21.3508,21.325,21.3508,147672.0
2021-04-30 11:00:00,24.8,24.81,24.78,24.79,93198.0,21.3422,21.3508,21.325,21.3336,93198.0
2021-04-30 11:10:00,24.8,24.81,24.78,24.79,116721.0,21.3422,21.3508,21.325,21.3336,116721.0
2021-04-30 11:20:00,24.79,24.81,24.78,24.78,80055.0,21.3336,21.3508,21.325,21.325,80055.0
2021-04-30 11:30:00,24.78,24.79,24.77,24.79,96930.0,21.325,21.3336,21.3164,21.3336,96930.0
2021-04-30 11:40:00,24.78,24.81,24.78,24.81,91431.0,21.325,21.3508,21.325,21.3508,91431.0
2021-04-30 11:50:00,24.81,24.81,24.79,24.81,148986.0,21.3508,21.3508,21.3336,21.3508,148986.0
2021-04-30 12:00:00,24.81,24.81,24.8,24.81,117639.0,21.3508,21.3508,21.3422,21.3508,117639.0
2021-04-30 12:10:00,24.81,24.82,24.79,24.79,74763.0,21.3508,21.3594,21.3336,21.3336,74763.0
2021-04-30 12:20:00,24.8,24.81,24.79,24.8,68382.0,21.3422,21.3508,21.3336,21.3422,68382.0
2021-04-30 12:30:00,24.8,24.81,24.79,24.8,108222.0,21.3422,21.3508,21.3336,21.3422,108222.0
2021-04-30 12:40:00,24.8,24.81,24.79,24.8,80463.0,21.3422,21.3508,21.3336,21.3422,80463.0
2021-04-30 12:50:00,24.8,24.81,24.78,24.8,94209.0,21.3422,21.3508,21.325,21.3422,94209.0
2021-04-30 13:00:00,24.8,24.81,24.79,24.8,85161.0,21.3422,21.3508,21.3336,21.3422,85161.0
2021-04-30 13:10:00,24.8,24.8,24.78,24.79,160995.0,21.3422,21.3422,21.325,21.3336,160995.0
2021-04-30 13:20:00,24.79,24.81,24.78,24.81,97722.0,21.3336,21.3508,21.325,21.3508,97722.0
2021-04-30 13:30:00,24.81,24.83,24.81,24.82,102654.0,21.3508,21.368,21.3508,21.3594,102654.0
2021-04-30 13:40:00,24.82,24.83,24.8,24.81,180111.0,21.3594,21.368,21.3422,21.3508,180111.0
2021-04-30 13:50:00,24.81,24.81,24.76,24.77,83505.0,21.3508,21.3508,21.3078,21.3164,83505.0
2021-04-30 14:00:00,24.77,24.78,24.76,24.77,52848.0,21.3164,21.325,21.3078,21.3164,52848.0
2021-04-30 14:10:00,24.78,24.81,24.77,24.81,47565.0,21.325,21.3508,21.3164,21.3508,47565.0
2021-04-30 14:20:00,24.8,24.82,24.8,24.82,101799.0,21.3422,21.3594,21.3422,21.3594,101799.0
2021-04-30 14:30:00,24.82,24.82,24.81,24.81,53901.0,21.3594,21.3594,21.3508,21.3508,53901.0
2021-04-30 14:40:00,24.81,24.82,24.81,24.81,58773.0,21.3508,21.3594,21.3508,21.3508,58773.0
2021-04-30 14:50:00,24.8,24.82,24.8,24.8,52974.0,21.3422,21.3594,21.3422,21.3422,52974.0
2021-04-30 15:00:00,24.81,24.82,24.79,24.8,64041.0,21.3508,21.3594,21.3336,21.3422,64041.0
2021-04-30 15:10:00,24.8,24.81,24.79,24.79,71778.0,21.3422,21.3508,21.3336,21.3336,71778.0
2021-04-30 15:20:00,24.79,24.84,24.79,24.84,128982.0,21.3336,21.3766,21.3336,21.3766,128982.0
2021-04-30 15:30:00,24.84,24.84,24.82,24.83,139755.0,21.3766,21.3766,21.3594,21.368,139755.0
2021-04-30 15:40:00,24.82,24.83,24.78,24.83,232491.0,21.3594,21.368,21.325,21.368,232491.0
2021-04-30 15:50:00,24.83,24.83,24.81,24.83,413427.0,21.368,21.368,21.3508,21.368,413427.0
2021-05-03 09:30:00,24.98,25.02,24.97,25.0,392292.0,21.4971,21.5315,21.4885,21.5143,392292.0
2021-05-03 09:40:00,25.0,25.08,25.0,25.08,227778.0,21.5143,21.5832,21.5143,21.5832,227778.0
2021-05-03 09:50:00,25.08,25.09,25.06,25.07,105876.0,21.5832,21.5918,21.5659,21.5746,105876.0
2021-05-03 10:00:00,25.07,25.07,25.0,25.01,94434.0,21.5746,21.5746,21.5143,21.5229,94434.0
2021-05-03 10:10:00,25.02,25.02,25.0,25.0,75447.0,21.5315,21.5315,21.5143,21.5143,75447.0
2021-05-03 10:20:00,25.0,25.02,24.99,25.0,79917.0,21.5143,21.5315,21.5057,21.5143,79917.0
2021-05-03 10:30:00,25.0,25.04,25.0,25.03,78228.0,21.5143,21.5487,21.5143,21.5401,78228.0
2021-05-03 10:40:00,25.03,25.05,25.03,25.04,49062.0,21.5401,21.5573,21.5401,21.5487,49062.0
2021-05-03 10:50:00,25.04,25.05,25.02,25.05,107490.0,21.5487,21.5573,21.5315,21.5573,107490.0
2021-05-03 11:00:00,25.05,25.06,25.03,25.05,72600.0,21.5573,21.5659,21.5401,21.5573,72600.0
2021-05-03 11:10:00,25.05,25.07,25.05,25.07,74991.0,21.5573,21.5746,21.5573,21.5746,74991.0
2021-05-03 11:20:00,25.07,25.08,25.07,25.07,68571.0,21.5746,21.5832,21.5746,21.5746,68571.0
2021-05-03 11:30:00,25.07,25.1,25.07,25.09,78705.0,21.5746,21.6004,21.5746,21.5918,78705.0
2021-05-03 11:40:00,25.09,25.11,25.09,25.1,118671.0,21.5918,21.609,21.5918,21.6004,118671.0
2021-05-03 11:50:00,25.11,25.11,25.09,25.1,68151.0,21.609,21.609,21.5918,21.6004,68151.0
2021-05-03 12:00:00,25.1,25.1,25.09,25.09,75072.0,21.6004,21.6004,21.5918,21.5918,75072.0
2021-05-03 12:10:00,25.09,25.1,25.09,25.1,43266.0,21.5918,21.6004,21.5918,21.6004,43266.0
2021-05-03 12:20:00,25.09,25.1,25.09,25.1,92433.0,21.5918,21.6004,21.5918,21.6004,92433.0
2021-05-03 12:30:00,25.1,25.11,25.1,25.1,177804.0,21.6004,21.609,21.6004,21.6004,177804.0
2021-05-03 12:40:00,25.1,25.12,25.1,25.12,146064.0,21.6004,21.6176,21.6004,21.6176,146064.0
2021-05-03 12:50:00,25.12,25.13,25.11,25.12,137298.0,21.6176,21.6262,21.609,21.6176,137298.0
2021-05-03 13:00:00,25.12,25.13,25.11,25.12,67587.0,21.6176,21.6262,21.609,21.6176,67587.0
2021-05-03 13:10:00,25.12,25.13,25.12,25.12,76758.0,21.6176,21.6262,21.6176,21.6176,76758.0
2021-05-03 13:20:00,25.13,25.14,25.12,25.14,51969.0,21.6262,21.6348,21.6176,21.6348,51969.0
2021-05-03 13:30:00,25.14,25.15,25.13,25.15,63282.0,21.6348,21.6434,21.6262,21.6434,63282.0
2021-05-03 13:40:00,25.15,25.15,25.14,25.14,29085.0,21.6434,21.6434,21.6348,21.6348,29085.0
2021-05-03 13:50:00,25.14,25.16,25.14,25.15,50985.0,21.6348,21.652,21.6348,21.6434,50985.0
2021-05-03 14:00:00,25.16,25.17,25.15,25.16,96792.0,21.652,21.6606,21.6434,21.652,96792.0
2021-05-03 14:10:00,25.16,25.16,25.15,25.15,465132.0,21.652,21.652,21.6434,21.6434,465132.0
2021-05-03 14:20:00,25.16,25.17,25.15,25.16,182856.0,21.652,21.6606,21.6434,21.652,182856.0
2021-05-03 14:30:00,25.16,25.18,25.16,25.17,52191.0,21.652,21.6692,21.652,21.6606,52191.0
2021-05-03 14:40:00,25.18,25.19,25.17,25.18,32913.0,21.6692,21.6778,21.6606,21.6692,32913.0
2021-05-03 14:50:00,25.19,25.21,25.19,25.19,89343.0,21.6778,21.695,21.6778,21.6778,89343.0
2021-05-03 15:00:00,25.19,25.19,25.16,25.17,99903.0,21.6778,21.6778,21.652,21.6606,99903.0
2021-05-03 15:10:00,25.17,25.17,25.14,25.14,117351.0,21.6606,21.6606,21.6348,21.6348,117351.0
2021-05-03 15:20:00,25.14,25.15,25.14,25.15,87798.0,21.6348,21.6434,21.6348,21.6434,87798.0
2021-05-03 15:30:00,25.15,25.15,25.13,25.14,98715.0,21.6434,21.6434,21.6262,21.6348,98715.0
2021-05-03 15:40:00,25.14,25.14,25.12,25.12,92514.0,21.6348,21.6348,21.6176,21.6176,92514.0
2021-05-03 15:50:00,25.12,25.12,25.08,25.11,210798.0,21.6176,21.6176,21.5832,21.609,210798.0
2021-05-04 09:30:00,25.07,25.16,25.07,25.13,270603.0,21.5746,21.652,21.5746,21.6262,270603.0
2021-05-04 09:40:00,25.13,25.13,25.03,25.03,196047.0,21.6262,21.6262,21.5401,21.5401,196047.0
2021-05-04 09:50:00,25.03,25.06,25.01,25.06,139740.0,21.5401,21.5659,21.5229,21.5659,139740.0
2021-05-04 10:00:00,25.06,25.08,25.02,25.07,110328.0,21.5659,21.5832,21.5315,21.5746,110328.0
2021-05-04 10:10:00,25.06,25.12,25.05,25.12,168591.0,21.5659,21.6176,21.5573,21.6176,168591.0
2021-05-04 10:20:00,25.12,25.12,25.1,25.11,126123.0,21.6176,21.6176,21.6004,21.609,126123.0
2021-05-04 10:30:00,25.11,25.11,25.05,25.1,112113.0,21.609,21.609,21.5573,21.6004,112113.0
2021-05-04 10:40:00,25.1,25.1,25.06,25.08,96231.0,21.6004,21.6004,21.5659,21.5832,96231.0
2021-05-04 10:50:00,25.08,25.1,25.06,25.07,114099.0,21.5832,21.6004,21.5659,21.5746,114099.0
2021-05-04 11:00:00,25.07,25.1,25.04,25.09,137514.0,21.5746,21.6004,21.5487,21.5918,137514.0
2021-05-04 11:10:00,25.1,25.1,25.01,25.05,133257.0,21.6004,21.6004,21.5229,21.5573,133257.0
2021-05-04 11:20:00,25.05,25.08,25.04,25.08,107382.0,21.5573,21.5832,21.5487,21.5832,107382.0
2021-05-04 11:30:00,25.09,25.13,25.08,25.13,137961.0,21.5918,21.6262,21.5832,21.6262,137961.0
2021-05-04 11:40:00,25.13,25.13,25.09,25.1,99195.0,21.6262,21.6262,21.5918,21.6004,99195.0
2021-05-04 11:50:00,25.1,25.1,25.08,25.09,119193.0,21.6004,21.6004,21.5832,21.5918,119193.0
2021-05-04 12:00:00,25.09,25.13,25.09,25.13,153735.0,21.5918,21.6262,21.5918,21.6262,153735.0
2021-05-04 12:10:00,25.13,25.17,25.13,25.17,143145.0,21.6262,21.6606,21.6262,21.6606,143145.0
2021-05-04 12:20:00,25.17,25.17,25.16,25.16,412425.0,21.6606,21.6606,21.652,21.652,412425.0
2021-05-04 12:30:00,25.16,25.16,25.13,25.15,70734.0,21.652,21.652,21.6262,21.6434,70734.0
2021-05-04 12:40:00,25.15,25.15,25.13,25.14,91617.0,21.6434,21.6434,21.6262,21.6348,91617.0
2021-05-04 12:50:00,25.15,25.15,25.13,25.13,75825.0,21.6434,21.6434,21.6262,21.6262,75825.0
2021-05-04 13:00:00,25.13,25.15,25.12,25.14,86145.0,21.6262,21.6434,21.6176,21.6348,86145.0
2021-05-04 13:10:00,25.14,25.17,25.14,25.16,56763.0,21.6348,21.6606,21.6348,21.652,56763.0
2021-05-04 13:20:00,25.16,25.18,25.15,25.17,81828.0,21.652,21.6692,21.6434,21.6606,81828.0
2021-05-04 13:30:00,25.17,25.18,25.16,25.17,52410.0,21.6606,21.6692,21.652,21.6606,52410.0
2021-05-04 13:40:00,25.17,25.17,25.15,25.16,156408.0,21.6606,21.6606,21.6434,21.652,156408.0
2021-05-04 13:50:00,25.16,25.17,25.15,25.16,102483.0,21.652,21.6606,21.6434,21.652,102483.0
2021-05-04 14:00:00,25.16,25.18,25.15,25.17,376692.0,21.652,21.6692,21.6434,21.6606,376692.0
2021-05-04 14:10:00,25.17,25.19,25.17,25.17,108759.0,21.6606,21.6778,21.6606,21.6606,108759.0
2021-05-04 14:20:00,25.17,25.18,25.15,25.18,155076.0,21.6606,21.6692,21.6434,21.6692,155076.0
2021-05-04 14:30:00,25.18,25.19,25.17,25.18,94695.0,21.6692,21.6778,21.6606,21.6692,94695.0
2021-05-04 14:40:00,25.17,25.19,25.17,25.17,100554.0,21.6606,21.6778,21.6606,21.6606,100554.0
2021-05-04 14:50:00,25.18,25.19,25.16,25.17,62022.0,21.6692,21.6778,21.652,21.6606,62022.0
2021-05-04 15:00:00,25.16,25.18,25.14,25.15,92700.0,21.652,21.6692,21.6348,21.6434,92700.0
2021-05-04 15:10:00,25.16,25.17,25.14,25.15,297078.0,21.652,21.6606,21.6348,21.6434,297078.0
2021-05-04 15:20:00,25.15,25.16,25.14,25.16,127974.0,21.6434,21.652,21.6348,21.652,127974.0
2021-05-04 15:30:00,25.16,25.19,25.14,25.18,213636.0,21.652,21.6778,21.6348,21.6692,213636.0
2021-05-04 15:40:00,25.18,25.18,25.15,25.16,157767.0,21.6692,21.6692,21.6434,21.652,157767.0
2021-05-04 15:50:00,25.16,25.23,25.16,25.23,403158.0,21.652,21.7122,21.652,21.7122,403158.0
2021-05-05 09:30:00,25.29,25.29,25.19,25.22,461088.0,21.7639,21.7639,21.6778,21.7036,461088.0
2021-05-05 09:40:00,25.22,25.25,25.2,25.24,182454.0,21.7036,21.7295,21.6864,21.7208,182454.0
2021-05-05 09:50:00,25.24,25.27,25.24,25.26,141357.0,21.7208,21.7467,21.7208,21.7381,141357.0
2021-05-05 10:00:00,25.27,25.27,25.22,25.25,189630.0,21.7467,21.7467,21.7036,21.7295,189630.0
2021-05-05 10:10:00,25.25,25.25,25.22,25.22,104787.0,21.7295,21.7295,21.7036,21.7036,104787.0
2021-05-05 10:20:00,25.22,25.24,25.19,25.23,178743.0,21.7036,21.7208,21.6778,21.7122,178743.0
2021-05-05 10:30:00,25.23,25.26,25.22,25.25,79581.0,21.7122,21.7381,21.7036,21.7295,79581.0
2021-05-05 10:40:00,25.26,25.27,25.25,25.27,126039.0,21.7381,21.7467,21.7295,21.7467,126039.0
2021-05-05 10:50:00,25.27,25.28,25.27,25.28,78642.0,21.7467,21.7553,21.7467,21.7553,78642.0
2021-05-05 11:00:00,25.28,25.3,25.28,25.3,185160.0,21.7553,21.7725,21.7553,21.7725,185160.0
2021-05-05 11:10:00,25.3,25.32,25.3,25.31,57837.0,21.7725,21.7897,21.7725,21.7811,57837.0
2021-05-05 11:20:00,25.32,25.33,25.31,25.32,62775.0,21.7897,21.7983,21.7811,21.7897,62775.0
2021-05-05 11:30:00,25.33,25.35,25.33,25.35,108753.0,21.7983,21.8155,21.7983,21.8155,108753.0
2021-05-05 11:40:00,25.35,25.38,25.35,25.37,175941.0,21.8155,21.8413,21.8155,21.8327,175941.0
2021-05-05 11:50:00,25.37,25.38,25.36,25.37,151446.0,21.8327,21.8413,21.8241,21.8327,151446.0
2021-05-05 12:00:00,25.38,25.38,25.37,25.37,81306.0,21.8413,21.8413,21.8327,21.8327,81306.0
2021-05-05 12:10:00,25.37,25.37,25.35,25.36,62739.0,21.8327,21.8327,21.8155,21.8241,62739.0
2021-05-05 12:20:00,25.35,25.37,25.35,25.37,325812.0,21.8155,21.8327,21.8155,21.8327,325812.0
2021-05-05 12:30:00,25.37,25.38,25.36,25.36,94728.0,21.8327,21.8413,21.8241,21.8241,94728.0
2021-05-05 12:40:00,25.36,25.37,25.35,25.36,81600.0,21.8241,21.8327,21.8155,21.8241,81600.0
2021-05-05 12:50:00,25.36,25.37,25.35,25.36,66465.0,21.8241,21.8327,21.8155,21.8241,66465.0
2021-05-05 13:00:00,25.36,25.37,25.35,25.37,117744.0,21.8241,21.8327,21.8155,21.8327,117744.0
2021-05-05 13:10:00,25.37,25.37,25.36,25.37,49749.0,21.8327,21.8327,21.8241,21.8327,49749.0
2021-05-05 13:20:00,25.37,25.39,25.37,25.37,90012.0,21.8327,21.8499,21.8327,21.8327,90012.0
2021-05-05 13:30:00,25.37,25.39,25.37,25.38,240180.0,21.8327,21.8499,21.8327,21.8413,240180.0
2021-05-05 13:40:00,25.38,25.39,25.37,25.38,110430.0,21.8413,21.8499,21.8327,21.8413,110430.0
2021-05-05 13:50:00,25.38,25.39,25.38,25.39,156813.0,21.8413,21.8499,21.8413,21.8499,156813.0
2021-05-05 14:00:00,25.39,25.4,25.39,25.39,118821.0,21.8499,21.8585,21.8499,21.8499,118821.0
2021-05-05 14:10:00,25.39,25.42,25.39,25.42,147222.0,21.8499,21.8758,21.8499,21.8758,147222.0
2021-05-05 14:20:00,25.42,25.43,25.41,25.42,50112.0,21.8758,21.8844,21.8671,21.8758,50112.0
2021-05-05 14:30:00,25.42,25.43,25.41,25.41,75987.0,21.8758,21.8844,21.8671,21.8671,75987.0
2021-05-05 14:40:00,25.42,25.43,25.41,25.42,314919.0,21.8758,21.8844,21.8671,21.8758,314919.0
2021-05-05 14:50:00,25.43,25.43,25.39,25.4,166959.0,21.8844,21.8844,21.8499,21.8585,166959.0
2021-05-05 15:00:00,25.39,25.4,25.35,25.37,232821.0,21.8499,21.8585,21.8155,21.8327,232821.0
2021-05-05 15:10:00,25.37,25.37,25.34,25.35,94401.0,21.8327,21.8327,21.8069,21.8155,94401.0
2021-05-05 15:20:00,25.35,25.37,25.33,25.37,116451.0,21.8155,21.8327,21.7983,21.8327,116451.0
2021-05-05 15:30:00,25.37,25.38,25.35,25.36,180870.0,21.8327,21.8413,21.8155,21.8241,180870.0
2021-05-05 15:40:00,25.36,25.38,25.35,25.36,636753.0,21.8241,21.8413,21.8155,21.8241,636753.0
2021-05-05 15:50:00,25.35,25.38,25.35,25.37,122391.0,21.8155,21.8413,21.8155,21.8327,122391.0
2021-05-06 09:30:00,25.4,25.44,25.39,25.43,271314.0,21.8585,21.893,21.8499,21.8844,271314.0
2021-05-06 09:40:00,25.43,25.44,25.39,25.41,134289.0,21.8844,21.893,21.8499,21.8671,134289.0
2021-05-06 09:50:00,25.4,25.44,25.38,25.42,133347.0,21.8585,21.893,21.8413,21.8758,133347.0
2021-05-06 10:00:00,25.4,25.4,25.38,25.39,143448.0,21.8585,21.8585,21.8413,21.8499,143448.0
2021-05-06 10:10:00,25.39,25.42,25.37,25.4,304296.0,21.8499,21.8758,21.8327,21.8585,304296.0
2021-05-06 10:20:00,25.4,25.43,25.38,25.42,107115.0,21.8585,21.8844,21.8413,21.8758,107115.0
2021-05-06 10:30:00,25.42,25.46,25.41,25.44,75756.0,21.8758,21.9102,21.8671,21.893,75756.0
2021-05-06 10:40:00,25.44,25.45,25.42,25.42,177432.0,21.893,21.9016,21.8758,21.8758,177432.0
2021-05-06 10:50:00,25.43,25.45,25.42,25.45,83700.0,21.8844,21.9016,21.8758,21.9016,83700.0
2021-05-06 11:00:00,25.45,25.46,25.43,25.43,71508.0,21.9016,21.9102,21.8844,21.8844,71508.0
2021-05-06 11:10:00,25.43,25.47,25.43,25.47,79449.0,21.8844,21.9188,21.8844,21.9188,79449.0
2021-05-06 11:20:00,25.47,25.52,25.46,25.52,140709.0,21.9188,21.9618,21.9102,21.9618,140709.0
2021-05-06 11:30:00,25.52,25.56,25.52,25.56,172233.0,21.9618,21.9962,21.9618,21.9962,172233.0
2021-05-06 11:40:00,25.56,25.59,25.56,25.58,224652.0,21.9962,22.022,21.9962,22.0134,224652.0
2021-05-06 11:50:00,25.59,25.6,25.55,25.56,165567.0,22.022,22.0307,21.9876,21.9962,165567.0
2021-05-06 12:00:00,25.56,25.56,25.54,25.54,71211.0,21.9962,21.9962,21.979,21.979,71211.0
2021-05-06 12:10:00,25.54,25.55,25.53,25.54,90825.0,21.979,21.9876,21.9704,21.979,90825.0
2021-05-06 12:20:00,25.54,25.57,25.54,25.57,62796.0,21.979,22.0048,21.979,22.0048,62796.0
2021-05-06 12:30:00,25.57,25.57,25.53,25.54,136560.0,22.0048,22.0048,21.9704,21.979,136560.0
2021-05-06 12:40:00,25.54,25.56,25.54,25.55,64032.0,21.979,21.9962,21.979,21.9876,64032.0
2021-05-06 12:50:00,25.55,25.55,25.53,25.53,59361.0,21.9876,21.9876,21.9704,21.9704,59361.0
2021-05-06 13:00:00,25.53,25.55,25.53,25.55,58758.0,21.9704,21.9876,21.9704,21.9876,58758.0
2021-05-06 13:10:00,25.55,25.55,25.52,25.53,73047.0,21.9876,21.9876,21.9618,21.9704,73047.0
2021-05-06 13:20:00,25.53,25.54,25.53,25.53,61725.0,21.9704,21.979,21.9704,21.9704,61725.0
2021-05-06 13:30:00,25.54,25.55,25.53,25.54,35862.0,21.979,21.9876,21.9704,21.979,35862.0
2021-05-06 13:40:00,25.55,25.56,25.54,25.56,78984.0,21.9876,21.9962,21.979,21.9962,78984.0
2021-05-06 13:50:00,25.56,25.56,25.54,25.54,24486.0,21.9962,21.9962,21.979,21.979,24486.0
2021-05-06 14:00:00,25.54,25.55,25.53,25.55,141900.0,21.979,21.9876,21.9704,21.9876,141900.0
2021-05-06 14:10:00,25.55,25.56,25.51,25.55,250428.0,21.9876,21.9962,21.9532,21.9876,250428.0
2021-05-06 14:20:00,25.53,25.56,25.53,25.53,78207.0,21.9704,21.9962,21.9704,21.9704,78207.0
2021-05-06 14:30:00,25.53,25.54,25.52,25.53,48873.0,21.9704,21.979,21.9618,21.9704,48873.0
2021-05-06 14:40:00,25.53,25.55,25.52,25.54,149322.0,21.9704,21.9876,21.9618,21.979,149322.0
2021-05-06 14:50:00,25.55,25.57,25.54,25.56,210288.0,21.9876,22.0048,21.979,21.9962,210288.0
2021-05-06 15:00:00,25.55,25.57,25.55,25.56,147093.0,21.9876,22.0048,21.9876,21.9962,147093.0
2021-05-06 15:10:00,25.56,25.58,25.55,25.57,100572.0,21.9962,22.0134,21.9876,22.0048,100572.0
2021-05-06 15:20:00,25.57,25.6,25.56,25.58,95205.0,22.0048,22.0307,21.9962,22.0134,95205.0
2021-05-06 15:30:00,25.59,25.62,25.58,25.62,173646.0,22.022,22.0479,22.0134,22.0479,173646.0
2021-05-06 15:40:00,25.62,25.64,25.62,25.64,245031.0,22.0479,22.0651,22.0479,22.0651,245031.0
2021-05-06 15:50:00,25.64,25.7,25.64,25.69,551958.0,22.0651,22.1167,22.0651,22.1081,551958.0
2021-05-07 09:30:00,25.67,25.67,25.57,25.64,483036.0,22.0909,22.0909,22.0048,22.0651,483036.0
2021-05-07 09:40:00,25.64,25.71,25.64,25.69,274035.0,22.0651,22.1253,22.0651,22.1081,274035.0
2021-05-07 09:50:00,25.69,25.71,25.66,25.67,182514.0,22.1081,22.1253,22.0823,22.0909,182514.0
2021-05-07 10:00:00,25.67,25.74,25.67,25.74,188970.0,22.0909,22.1511,22.0909,22.1511,188970.0
2021-05-07 10:10:00,25.73,25.76,25.73,25.73,94248.0,22.1425,22.1683,22.1425,22.1425,94248.0
2021-05-07 10:20:00,25.74,25.75,25.72,25.72,75195.0,22.1511,22.1597,22.1339,22.1339,75195.0
2021-05-07 10:30:00,25.73,25.73,25.7,25.71,119748.0,22.1425,22.1425,22.1167,22.1253,119748.0
2021-05-07 10:40:00,25.7,25.71,25.68,25.69,104571.0,22.1167,22.1253,22.0995,22.1081,104571.0
2021-05-07 10:50:00,25.69,25.7,25.68,25.69,63441.0,22.1081,22.1167,22.0995,22.1081,63441.0
2021-05-07 11:00:00,25.68,25.69,25.67,25.67,104079.0,22.0995,22.1081,22.0909,22.0909,104079.0
2021-05-07 11:10:00,25.67,25.7,25.67,25.68,50214.0,22.0909,22.1167,22.0909,22.0995,50214.0
2021-05-07 11:20:00,25.68,25.68,25.66,25.67,103056.0,22.0995,22.0995,22.0823,22.0909,103056.0
2021-05-07 11:30:00,25.67,25.7,25.67,25.69,115314.0,22.0909,22.1167,22.0909,22.1081,115314.0
2021-05-07 11:40:00,25.69,25.71,25.67,25.68,124140.0,22.1081,22.1253,22.0909,22.0995,124140.0
2021-05-07 11:50:00,25.68,25.69,25.68,25.69,41481.0,22.0995,22.1081,22.0995,22.1081,41481.0
2021-05-07 12:00:00,25.7,25.71,25.69,25.71,111072.0,22.1167,22.1253,22.1081,22.1253,111072.0
2021-05-07 12:10:00,25.71,25.71,25.69,25.69,57216.0,22.1253,22.1253,22.1081,22.1081,57216.0
2021-05-07 12:20:00,25.69,25.7,25.69,25.7,35652.0,22.1081,22.1167,22.1081,22.1167,35652.0
2021-05-07 12:30:00,25.7,25.7,25.69,25.69,80352.0,22.1167,22.1167,22.1081,22.1081,80352.0
2021-05-07 12:40:00,25.69,25.71,25.69,25.71,35931.0,22.1081,22.1253,22.1081,22.1253,35931.0
2021-05-07 12:50:00,25.71,25.72,25.7,25.72,78876.0,22.1253,22.1339,22.1167,22.1339,78876.0
2021-05-07 13:00:00,25.72,25.73,25.72,25.72,132585.0,22.1339,22.1425,22.1339,22.1339,132585.0
2021-05-07 13:10:00,25.72,25.73,25.71,25.72,159738.0,22.1339,22.1425,22.1253,22.1339,159738.0
2021-05-07 13:20:00,25.72,25.74,25.71,25.72,74019.0,22.1339,22.1511,22.1253,22.1339,74019.0
2021-05-07 13:30:00,25.72,25.75,25.72,25.74,283428.0,22.1339,22.1597,22.1339,22.1511,283428.0
2021-05-07 13:40:00,25.74,25.74,25.73,25.74,91257.0,22.1511,22.1511,22.1425,22.1511,91257.0
2021-05-07 13:50:00,25.74,25.76,25.74,25.76,67473.0,22.1511,22.1683,22.1511,22.1683,67473.0
2021-05-07 14:00:00,25.75,25.76,25.73,25.76,300486.0,22.1597,22.1683,22.1425,22.1683,300486.0
2021-05-07 14:10:00,25.77,25.78,25.76,25.78,397656.0,22.177,22.1856,22.1683,22.1856,397656.0
2021-05-07 14:20:00,25.78,25.8,25.77,25.79,178311.0,22.1856,22.2028,22.177,22.1942,178311.0
2021-05-07 14:30:00,25.8,25.8,25.78,25.8,114981.0,22.2028,22.2028,22.1856,22.2028,114981.0
2021-05-07 14:40:00,25.79,25.8,25.78,25.78,140538.0,22.1942,22.2028,22.1856,22.1856,140538.0
2021-05-07 14:50:00,25.78,25.78,25.78,25.78,126507.0,22.1856,22.1856,22.1856,22.1856,126507.0
2021-05-07 15:00:00,25.78,25.8,25.78,25.8,212235.0,22.1856,22.2028,22.1856,22.2028,212235.0
2021-05-07 15:10:00,25.79,25.82,25.79,25.81,134910.0,22.1942,22.22,22.1942,22.2114,134910.0
2021-05-07 15:20:00,25.81,25.82,25.8,25.82,541080.0,22.2114,22.22,22.2028,22.22,541080.0
2021-05-07 15:30:00,25.82,25.83,25.81,25.82,230238.0,22.22,22.2286,22.2114,22.22,230238.0
2021-05-07 15:40:00,25.82,25.83,25.8,25.82,250608.0,22.22,22.2286,22.2028,22.22,250608.0
2021-05-07 15:50:00,25.82,25.83,25.8,25.8,353991.0,22.22,22.2286,22.2028,22.2028,353991.0
2021-05-10 09:30:00,25.92,26.03,25.92,26.03,543105.0,22.306,22.4007,22.306,22.4007,543105.0
2021-05-10 09:40:00,26.03,26.04,25.99,26.02,215826.0,22.4007,22.4093,22.3663,22.3921,215826.0
2021-05-10 09:50:00,26.02,26.06,26.01,26.06,231954.0,22.3921,22.4265,22.3835,22.4265,231954.0
2021-05-10 10:00:00,26.06,26.07,26.04,26.05,218082.0,22.4265,22.4351,22.4093,22.4179,218082.0
2021-05-10 10:10:00,26.05,26.06,26.02,26.02,132339.0,22.4179,22.4265,22.3921,22.3921,132339.0
2021-05-10 10:20:00,26.02,26.03,26.0,26.01,154104.0,22.3921,22.4007,22.3749,22.3835,154104.0
2021-05-10 10:30:00,26.01,26.01,25.99,26.01,207093.0,22.3835,22.3835,22.3663,22.3835,207093.0
2021-05-10 10:40:00,26.01,26.02,26.0,26.01,223254.0,22.3835,22.3921,22.3749,22.3835,223254.0
2021-05-10 10:50:00,26.01,26.05,26.0,26.05,160161.0,22.3835,22.4179,22.3749,22.4179,160161.0
2021-05-10 11:00:00,26.05,26.09,26.05,26.09,246504.0,22.4179,22.4523,22.4179,22.4523,246504.0
2021-05-10 11:10:00,26.09,26.11,26.08,26.11,194643.0,22.4523,22.4695,22.4437,22.4695,194643.0
2021-05-10 11:20:00,26.12,26.13,26.12,26.13,59952.0,22.4782,22.4868,22.4782,22.4868,59952.0
2021-05-10 11:30:00,26.13,26.14,26.12,26.13,103971.0,22.4868,22.4954,22.4782,22.4868,103971.0
2021-05-10 11:40:00,26.13,26.13,26.08,26.09,116619.0,22.4868,22.4868,22.4437,22.4523,116619.0
2021-05-10 11:50:00,26.09,26.11,26.09,26.1,70707.0,22.4523,22.4695,22.4523,22.4609,70707.0
2021-05-10 12:00:00,26.1,26.11,26.08,26.09,348078.0,22.4609,22.4695,22.4437,22.4523,348078.0
2021-05-10 12:10:00,26.09,26.09,26.07,26.09,123567.0,22.4523,22.4523,22.4351,22.4523,123567.0
2021-05-10 12:20:00,26.09,26.1,26.08,26.08,127560.0,22.4523,22.4609,22.4437,22.4437,127560.0
2021-05-10 12:30:00,26.08,26.09,26.08,26.09,72804.0,22.4437,22.4523,22.4437,22.4523,72804.0
2021-05-10 12:40:00,26.09,26.09,26.08,26.09,81900.0,22.4523,22.4523,22.4437,22.4523,81900.0
2021-05-10 12:50:00,26.08,26.09,26.07,26.08,54369.0,22.4437,22.4523,22.4351,22.4437,54369.0
2021-05-10 13:00:00,26.08,26.08,26.06,26.07,73419.0,22.4437,22.4437,22.4265,22.4351,73419.0
2021-05-10 13:10:00,26.07,26.07,26.05,26.06,75372.0,22.4351,22.4351,22.4179,22.4265,75372.0
2021-05-10 13:20:00,26.06,26.07,26.06,26.06,238641.0,22.4265,22.4351,22.4265,22.4265,238641.0
2021-05-10 13:30:00,26.06,26.07,26.05,26.06,153105.0,22.4265,22.4351,22.4179,22.4265,153105.0
2021-05-10 13:40:00,26.06,26.08,26.05,26.08,144633.0,22.4265,22.4437,22.4179,22.4437,144633.0
2021-05-10 13:50:00,26.08,26.08,26.06,26.06,70416.0,22.4437,22.4437,22.4265,22.4265,70416.0
2021-05-10 14:00:00,26.06,26.07,26.05,26.06,83640.0,22.4265,22.4351,22.4179,22.4265,83640.0
2021-05-10 14:10:00,26.07,26.07,25.99,26.0,137745.0,22.4351,22.4351,22.3663,22.3749,137745.0
2021-05-10 14:20:00,26.0,26.01,25.97,25.99,95943.0,22.3749,22.3835,22.3491,22.3663,95943.0
2021-05-10 14:30:00,25.98,25.98,25.95,25.95,93753.0,22.3577,22.3577,22.3319,22.3319,93753.0
2021-05-10 14:40:00,25.95,25.96,25.93,25.94,127275.0,22.3319,22.3405,22.3146,22.3232,127275.0
2021-05-10 14:50:00,25.93,25.95,25.91,25.95,562008.0,22.3146,22.3319,22.2974,22.3319,562008.0
2021-05-10 15:00:00,25.94,25.95,25.9,25.92,158784.0,22.3232,22.3319,22.2888,22.306,158784.0
2021-05-10 15:10:00,25.92,25.94,25.91,25.92,123540.0,22.306,22.3232,22.2974,22.306,123540.0
2021-05-10 15:20:00,25.92,25.93,25.9,25.93,74907.0,22.306,22.3146,22.2888,22.3146,74907.0
2021-05-10 15:30:00,25.93,25.94,25.91,25.92,223686.0,22.3146,22.3232,22.2974,22.306,223686.0
2021-05-10 15:40:00,25.92,25.94,25.87,25.88,168561.0,22.306,22.3232,22.263,22.2716,168561.0
2021-05-10 15:50:00,25.88,25.88,25.82,25.83,467772.0,22.2716,22.2716,22.22,22.2286,467772.0
2021-05-11 09:30:00,25.65,25.69,25.61,25.62,769020.0,22.0737,22.1081,22.0393,22.0479,769020.0
2021-05-11 09:40:00,25.62,25.68,25.61,25.65,186363.0,22.0479,22.0995,22.0393,22.0737,186363.0
2021-05-11 09:50:00,25.65,25.71,25.64,25.71,211263.0,22.0737,22.1253,22.0651,22.1253,211263.0
2021-05-11 10:00:00,25.72,25.75,25.69,25.7,175557.0,22.1339,22.1597,22.1081,22.1167,175557.0
2021-05-11 10:10:00,25.7,25.7,25.61,25.61,450540.0,22.1167,22.1167,22.0393,22.0393,450540.0
2021-05-11 10:20:00,25.61,25.64,25.55,25.56,253209.0,22.0393,22.0651,21.9876,21.9962,253209.0
2021-05-11 10:30:00,25.55,25.56,25.47,25.48,262104.0,21.9876,21.9962,21.9188,21.9274,262104.0
2021-05-11 10:40:00,25.47,25.51,25.42,25.48,189351.0,21.9188,21.9532,21.8758,21.9274,189351.0
2021-05-11 10:50:00,25.48,25.52,25.47,25.49,237435.0,21.9274,21.9618,21.9188,21.936,237435.0
2021-05-11 11:00:00,25.48,25.5,25.43,25.46,209739.0,21.9274,21.9446,21.8844,21.9102,209739.0
2021-05-11 11:10:00,25.46,25.51,25.44,25.51,197049.0,21.9102,21.9532,21.893,21.9532,197049.0
2021-05-11 11:20:00,25.51,25.56,25.5,25.56,147561.0,21.9532,21.9962,21.9446,21.9962,147561.0
2021-05-11 11:30:00,25.55,25.57,25.54,25.55,121416.0,21.9876,22.0048,21.979,21.9876,121416.0
2021-05-11 11:40:00,25.55,25.56,25.51,25.55,288855.0,21.9876,21.9962,21.9532,21.9876,288855.0
2021-05-11 11:50:00,25.55,25.58,25.54,25.55,59781.0,21.9876,22.0134,21.979,21.9876,59781.0
2021-05-11 12:00:00,25.56,25.56,25.52,25.52,105096.0,21.9962,21.9962,21.9618,21.9618,105096.0
2021-05-11 12:10:00,25.53,25.55,25.51,25.54,66036.0,21.9704,21.9876,21.9532,21.979,66036.0
2021-05-11 12:20:00,25.54,25.54,25.5,25.5,223503.0,21.979,21.979,21.9446,21.9446,223503.0
2021-05-11 12:30:00,25.5,25.51,25.48,25.51,95502.0,21.9446,21.9532,21.9274,21.9532,95502.0
2021-05-11 12:40:00,25.51,25.51,25.45,25.46,107496.0,21.9532,21.9532,21.9016,21.9102,107496.0
2021-05-11 12:50:00,25.46,25.46,25.42,25.44,120900.0,21.9102,21.9102,21.8758,21.893,120900.0
2021-05-11 13:00:00,25.45,25.48,25.43,25.47,134910.0,21.9016,21.9274,21.8844,21.9188,134910.0
2021-05-11 13:10:00,25.48,25.49,25.45,25.47,84246.0,21.9274,21.936,21.9016,21.9188,84246.0
2021-05-11 13:20:00,25.49,25.51,25.47,25.51,91749.0,21.936,21.9532,21.9188,21.9532,91749.0
2021-05-11 13:30:00,25.52,25.54,25.51,25.54,200751.0,21.9618,21.979,21.9532,21.979,200751.0
2021-05-11 13:40:00,25.54,25.57,25.54,25.56,128658.0,21.979,22.0048,21.979,21.9962,128658.0
2021-05-11 13:50:00,25.56,25.57,25.52,25.57,92853.0,21.9962,22.0048,21.9618,22.0048,92853.0
2021-05-11 14:00:00,25.57,25.58,25.54,25.55,80343.0,22.0048,22.0134,21.979,21.9876,80343.0
2021-05-11 14:10:00,25.55,25.55,25.51,25.52,648564.0,21.9876,21.9876,21.9532,21.9618,648564.0
2021-05-11 14:20:00,25.52,25.58,25.52,25.57,143256.0,21.9618,22.0134,21.9618,22.0048,143256.0
2021-05-11 14:30:00,25.57,25.57,25.5,25.51,105558.0,22.0048,22.0048,21.9446,21.9532,105558.0
2021-05-11 14:40:00,25.51,25.54,25.49,25.54,175542.0,21.9532,21.979,21.936,21.979,175542.0
2021-05-11 14:50:00,25.54,25.56,25.53,25.55,84750.0,21.979,21.9962,21.9704,21.9876,84750.0
2021-05-11 15:00:00,25.56,25.56,25.53,25.54,87804.0,21.9962,21.9962,21.9704,21.979,87804.0
2021-05-11 15:10:00,25.54,25.57,25.52,25.57,182787.0,21.979,22.0048,21.9618,22.0048,182787.0
2021-05-11 15:20:00,25.58,25.61,25.57,25.58,133647.0,22.0134,22.0393,22.0048,22.0134,133647.0
2021-05-11 15:30:00,25.58,25.58,25.47,25.48,220632.0,22.0134,22.0134,21.9188,21.9274,220632.0
2021-05-11 15:40:00,25.48,25.55,25.48,25.55,154839.0,21.9274,21.9876,21.9274,21.9876,154839.0
2021-05-11 15:50:00,25.55,25.57,25.52,25.55,433236.0,21.9876,22.0048,21.9618,21.9876,433236.0
2021-05-12 09:30:00,25.46,25.54,25.45,25.51,521028.0,21.9102,21.979,21.9016,21.9532,521028.0
2021-05-12 09:40:00,25.52,25.53,25.43,25.43,192840.0,21.9618,21.9704,21.8844,21.8844,192840.0
2021-05-12 09:50:00,25.44,25.47,25.42,25.44,160842.0,21.893,21.9188,21.8758,21.893,160842.0
2021-05-12 10:00:00,25.45,25.46,25.42,25.45,180354.0,21.9016,21.9102,21.8758,21.9016,180354.0
2021-05-12 10:10:00,25.45,25.47,25.43,25.47,405771.0,21.9016,21.9188,21.8844,21.9188,405771.0
2021-05-12 10:20:00,25.46,25.51,25.43,25.43,225981.0,21.9102,21.9532,21.8844,21.8844,225981.0
2021-05-12 10:30:00,25.43,25.45,25.39,25.42,155841.0,21.8844,21.9016,21.8499,21.8758,155841.0
2021-05-12 10:40:00,25.41,25.42,25.38,25.39,180822.0,21.8671,21.8758,21.8413,21.8499,180822.0
2021-05-12 10:50:00,25.38,25.42,25.37,25.42,270414.0,21.8413,21.8758,21.8327,21.8758,270414.0
2021-05-12 11:00:00,25.42,25.45,25.41,25.43,124197.0,21.8758,21.9016,21.8671,21.8844,124197.0
2021-05-12 11:10:00,25.43,25.43,25.41,25.43,140013.0,21.8844,21.8844,21.8671,21.8844,140013.0
2021-05-12 11:20:00,25.43,25.43,25.39,25.42,86166.0,21.8844,21.8844,21.8499,21.8758,86166.0
2021-05-12 11:30:00,25.42,25.43,25.38,25.4,89736.0,21.8758,21.8844,21.8413,21.8585,89736.0
2021-05-12 11:40:00,25.39,25.44,25.38,25.4,268218.0,21.8499,21.893,21.8413,21.8585,268218.0
2021-05-12 11:50:00,25.4,25.4,25.3,25.31,332406.0,21.8585,21.8585,21.7725,21.7811,332406.0
2021-05-12 12:00:00,25.31,25.33,25.3,25.3,104943.0,21.7811,21.7983,21.7725,21.7725,104943.0
2021-05-12 12:10:00,25.3,25.31,25.25,25.29,157890.0,21.7725,21.7811,21.7295,21.7639,157890.0
2021-05-12 12:20:00,25.28,25.32,25.27,25.29,112041.0,21.7553,21.7897,21.7467,21.7639,112041.0
2021-05-12 12:30:00,25.29,25.3,25.26,25.26,197859.0,21.7639,21.7725,21.7381,21.7381,197859.0
2021-05-12 12:40:00,25.26,25.26,25.23,25.25,179787.0,21.7381,21.7381,21.7122,21.7295,179787.0
2021-05-12 12:50:00,25.25,25.27,25.24,25.26,105537.0,21.7295,21.7467,21.7208,21.7381,105537.0
2021-05-12 13:00:00,25.26,25.31,25.24,25.28,142020.0,21.7381,21.7811,21.7208,21.7553,142020.0
2021-05-12 13:10:00,25.28,25.31,25.27,25.29,67974.0,21.7553,21.7811,21.7467,21.7639,67974.0
2021-05-12 13:20:00,25.29,25.29,25.26,25.27,58428.0,21.7639,21.7639,21.7381,21.7467,58428.0
2021-05-12 13:30:00,25.25,25.28,25.24,25.27,104370.0,21.7295,21.7553,21.7208,21.7467,104370.0
2021-05-12 13:40:00,25.27,25.27,25.23,25.23,133158.0,21.7467,21.7467,21.7122,21.7122,133158.0
2021-05-12 13:50:00,25.24,25.25,25.22,25.24,108672.0,21.7208,21.7295,21.7036,21.7208,108672.0
2021-05-12 14:00:00,25.24,25.25,25.22,25.22,110451.0,21.7208,21.7295,21.7036,21.7036,110451.0
2021-05-12 14:10:00,25.22,25.22,25.19,25.21,95691.0,21.7036,21.7036,21.6778,21.695,95691.0
2021-05-12 14:20:00,25.22,25.22,25.19,25.19,108219.0,21.7036,21.7036,21.6778,21.6778,108219.0
2021-05-12 14:30:00,25.19,25.25,25.17,25.23,198165.0,21.6778,21.7295,21.6606,21.7122,198165.0
2021-05-12 14:40:00,25.23,25.26,25.22,25.26,176880.0,21.7122,21.7381,21.7036,21.7381,176880.0
2021-05-12 14:50:00,25.26,25.29,25.25,25.26,260886.0,21.7381,21.7639,21.7295,21.7381,260886.0
2021-05-12 15:00:00,25.25,25.26,25.21,25.22,153267.0,21.7295,21.7381,21.695,21.7036,153267.0
2021-05-12 15:10:00,25.22,25.23,25.16,25.17,325404.0,21.7036,21.7122,21.652,21.6606,325404.0
2021-05-12 15:20:00,25.17,25.17,25.1,25.11,460506.0,21.6606,21.6606,21.6004,21.609,460506.0
2021-05-12 15:30:00,25.12,25.13,25.08,25.09,346548.0,21.6176,21.6262,21.5832,21.5918,346548.0
2021-05-12 15:40:00,25.1,25.16,25.09,25.13,300006.0,21.6004,21.652,21.5918,21.6262,300006.0
2021-05-12 15:50:00,25.13,25.13,25.07,25.1,400449.0,21.6262,21.6262,21.5746,21.6004,400449.0
2021-05-13 09:30:00,25.13,25.28,25.11,25.22,544947.0,21.6262,21.7553,21.609,21.7036,544947.0
2021-05-13 09:40:00,25.22,25.36,25.22,25.33,400935.0,21.7036,21.8241,21.7036,21.7983,400935.0
2021-05-13 09:50:00,25.33,25.39,25.33,25.39,296685.0,21.7983,21.8499,21.7983,21.8499,296685.0
2021-05-13 10:00:00,25.39,25.45,25.37,25.38,285099.0,21.8499,21.9016,21.8327,21.8413,285099.0
2021-05-13 10:10:00,25.38,25.44,25.38,25.43,195261.0,21.8413,21.893,21.8413,21.8844,195261.0
2021-05-13 10:20:00,25.43,25.48,25.42,25.48,166314.0,21.8844,21.9274,21.8758,21.9274,166314.0
2021-05-13 10:30:00,25.49,25.5,25.48,25.48,197058.0,21.936,21.9446,21.9274,21.9274,197058.0
2021-05-13 10:40:00,25.49,25.5,25.46,25.49,99354.0,21.936,21.9446,21.9102,21.936,99354.0
2021-05-13 10:50:00,25.49,25.52,25.47,25.51,115965.0,21.936,21.9618,21.9188,21.9532,115965.0
2021-05-13 11:00:00,25.51,25.51,25.46,25.46,84510.0,21.9532,21.9532,21.9102,21.9102,84510.0
2021-05-13 11:10:00,25.47,25.48,25.44,25.48,71505.0,21.9188,21.9274,21.893,21.9274,71505.0
2021-05-13 11:20:00,25.47,25.48,25.42,25.42,131007.0,21.9188,21.9274,21.8758,21.8758,131007.0
2021-05-13 11:30:00,25.43,25.47,25.42,25.47,121356.0,21.8844,21.9188,21.8758,21.9188,121356.0
2021-05-13 11:40:00,25.46,25.47,25.42,25.47,84378.0,21.9102,21.9188,21.8758,21.9188,84378.0
2021-05-13 11:50:00,25.46,25.48,25.44,25.45,75207.0,21.9102,21.9274,21.893,21.9016,75207.0
2021-05-13 12:00:00,25.46,25.49,25.44,25.49,204309.0,21.9102,21.936,21.893,21.936,204309.0
2021-05-13 12:10:00,25.5,25.52,25.5,25.51,129396.0,21.9446,21.9618,21.9446,21.9532,129396.0
2021-05-13 12:20:00,25.5,25.52,25.49,25.52,73509.0,21.9446,21.9618,21.936,21.9618,73509.0
2021-05-13 12:30:00,25.51,25.54,25.51,25.53,286950.0,21.9532,21.979,21.9532,21.9704,286950.0
2021-05-13 12:40:00,25.53,25.55,25.52,25.55,171225.0,21.9704,21.9876,21.9618,21.9876,171225.0
2021-05-13 12:50:00,25.56,25.56,25.49,25.52,127545.0,21.9962,21.9962,21.936,21.9618,127545.0
2021-05-13 13:00:00,25.51,25.52,25.47,25.51,88326.0,21.9532,21.9618,21.9188,21.9532,88326.0
2021-05-13 13:10:00,25.51,25.54,25.49,25.49,43725.0,21.9532,21.979,21.936,21.936,43725.0
2021-05-13 13:20:00,25.5,25.5,25.43,25.47,66414.0,21.9446,21.9446,21.8844,21.9188,66414.0
2021-05-13 13:30:00,25.47,25.48,25.41,25.43,429054.0,21.9188,21.9274,21.8671,21.8844,429054.0
2021-05-13 13:40:00,25.43,25.47,25.42,25.44,134106.0,21.8844,21.9188,21.8758,21.893,134106.0
2021-05-13 13:50:00,25.44,25.48,25.43,25.47,106362.0,21.893,21.9274,21.8844,21.9188,106362.0
2021-05-13 14:00:00,25.49,25.56,25.49,25.55,131703.0,21.936,21.9962,21.936,21.9876,131703.0
2021-05-13 14:10:00,25.55,25.58,25.54,25.56,83865.0,21.9876,22.0134,21.979,21.9962,83865.0
2021-05-13 14:20:00,25.56,25.62,25.56,25.62,77004.0,21.9962,22.0479,21.9962,22.0479,77004.0
2021-05-13 14:30:00,25.61,25.63,25.61,25.61,129342.0,22.0393,22.0565,22.0393,22.0393,129342.0
2021-05-13 14:40:00,25.62,25.63,25.59,25.61,135066.0,22.0479,22.0565,22.022,22.0393,135066.0
2021-05-13 14:50:00,25.6,25.62,25.58,25.59,106185.0,22.0307,22.0479,22.0134,22.022,106185.0
2021-05-13 15:00:00,25.6,25.65,25.59,25.65,119682.0,22.0307,22.0737,22.022,22.0737,119682.0
2021-05-13 15:10:00,25.65,25.65,25.61,25.63,142305.0,22.0737,22.0737,22.0393,22.0565,142305.0
2021-05-13 15:20:00,25.63,25.65,25.61,25.65,295803.0,22.0565,22.0737,22.0393,22.0737,295803.0
2021-05-13 15:30:00,25.65,25.67,25.64,25.66,169098.0,22.0737,22.0909,22.0651,22.0823,169098.0
2021-05-13 15:40:00,25.66,25.68,25.64,25.66,266205.0,22.0823,22.0995,22.0651,22.0823,266205.0
2021-05-13 15:50:00,25.66,25.66,25.55,25.56,243354.0,22.0823,22.0823,21.9876,21.9962,243354.0
2021-05-14 09:30:00,25.71,25.75,25.66,25.68,519339.0,22.1253,22.1597,22.0823,22.0995,519339.0
2021-05-14 09:40:00,25.68,25.78,25.68,25.76,259245.0,22.0995,22.1856,22.0995,22.1683,259245.0
2021-05-14 09:50:00,25.76,25.77,25.75,25.76,283275.0,22.1683,22.177,22.1597,22.1683,283275.0
2021-05-14 10:00:00,25.77,25.77,25.7,25.7,334149.0,22.177,22.177,22.1167,22.1167,334149.0
2021-05-14 10:10:00,25.71,25.74,25.69,25.7,221796.0,22.1253,22.1511,22.1081,22.1167,221796.0
2021-05-14 10:20:00,25.7,25.74,25.68,25.68,127494.0,22.1167,22.1511,22.0995,22.0995,127494.0
2021-05-14 10:30:00,25.68,25.71,25.66,25.66,141678.0,22.0995,22.1253,22.0823,22.0823,141678.0
2021-05-14 10:40:00,25.67,25.72,25.65,25.72,88407.0,22.0909,22.1339,22.0737,22.1339,88407.0
2021-05-14 10:50:00,25.71,25.74,25.7,25.73,60792.0,22.1253,22.1511,22.1167,22.1425,60792.0
2021-05-14 11:00:00,25.73,25.73,25.7,25.71,77847.0,22.1425,22.1425,22.1167,22.1253,77847.0
2021-05-14 11:10:00,25.71,25.73,25.7,25.73,74355.0,22.1253,22.1425,22.1167,22.1425,74355.0
2021-05-14 11:20:00,25.74,25.75,25.73,25.74,92337.0,22.1511,22.1597,22.1425,22.1511,92337.0
2021-05-14 11:30:00,25.74,25.76,25.74,25.75,93450.0,22.1511,22.1683,22.1511,22.1597,93450.0
2021-05-14 11:40:00,25.75,25.76,25.75,25.76,80571.0,22.1597,22.1683,22.1597,22.1683,80571.0
2021-05-14 11:50:00,25.75,25.75,25.73,25.74,32985.0,22.1597,22.1597,22.1425,22.1511,32985.0
2021-05-14 12:00:00,25.74,25.75,25.73,25.74,56613.0,22.1511,22.1597,22.1425,22.1511,56613.0
2021-05-14 12:10:00,25.74,25.75,25.74,25.75,43140.0,22.1511,22.1597,22.1511,22.1597,43140.0
2021-05-14 12:20:00,25.75,25.76,25.74,25.76,112062.0,22.1597,22.1683,22.1511,22.1683,112062.0
2021-05-14 12:30:00,25.76,25.76,25.75,25.75,132921.0,22.1683,22.1683,22.1597,22.1597,132921.0
2021-05-14 12:40:00,25.76,25.77,25.76,25.77,89418.0,22.1683,22.177,22.1683,22.177,89418.0
2021-05-14 12:50:00,25.78,25.78,25.77,25.78,48738.0,22.1856,22.1856,22.177,22.1856,48738.0
2021-05-14 13:00:00,25.78,25.79,25.78,25.78,126405.0,22.1856,22.1942,22.1856,22.1856,126405.0
2021-05-14 13:10:00,25.78,25.78,25.77,25.78,170448.0,22.1856,22.1856,22.177,22.1856,170448.0
2021-05-14 13:20:00,25.78,25.79,25.78,25.79,74214.0,22.1856,22.1942,22.1856,22.1942,74214.0
2021-05-14 13:30:00,25.79,25.8,25.78,25.79,108405.0,22.1942,22.2028,22.1856,22.1942,108405.0
2021-05-14 13:40:00,25.8,25.81,25.79,25.8,93984.0,22.2028,22.2114,22.1942,22.2028,93984.0
2021-05-14 13:50:00,25.8,25.8,25.79,25.79,93660.0,22.2028,22.2028,22.1942,22.1942,93660.0
2021-05-14 14:00:00,25.79,25.81,25.79,25.81,93474.0,22.1942,22.2114,22.1942,22.2114,93474.0
2021-05-14 14:10:00,25.81,25.82,25.81,25.82,129693.0,22.2114,22.22,22.2114,22.22,129693.0
2021-05-14 14:20:00,25.82,25.82,25.8,25.81,87390.0,22.22,22.22,22.2028,22.2114,87390.0
2021-05-14 14:30:00,25.81,25.83,25.81,25.82,88455.0,22.2114,22.2286,22.2114,22.22,88455.0
2021-05-14 14:40:00,25.82,25.83,25.81,25.83,286041.0,22.22,22.2286,22.2114,22.2286,286041.0
2021-05-14 14:50:00,25.83,25.84,25.82,25.83,103914.0,22.2286,22.2372,22.22,22.2286,103914.0
2021-05-14 15:00:00,25.83,25.84,25.81,25.83,134676.0,22.2286,22.2372,22.2114,22.2286,134676.0
2021-05-14 15:10:00,25.83,25.85,25.82,25.84,68250.0,22.2286,22.2458,22.22,22.2372,68250.0
2021-05-14 15:20:00,25.84,25.85,25.82,25.83,75183.0,22.2372,22.2458,22.22,22.2286,75183.0
2021-05-14 15:30:00,25.83,25.83,25.8,25.8,71148.0,22.2286,22.2286,22.2028,22.2028,71148.0
2021-05-14 15:40:00,25.81,25.83,25.79,25.83,167988.0,22.2114,22.2286,22.1942,22.2286,167988.0
2021-05-14 15:50:00,25.82,25.84,25.78,25.78,327231.0,22.22,22.2372,22.1856,22.1856,327231.0
2021-05-17 09:30:00,25.77,25.83,25.75,25.81,370614.0,22.177,22.2286,22.1597,22.2114,370614.0
2021-05-17 09:40:00,25.81,25.81,25.69,25.69,316998.0,22.2114,22.2114,22.1081,22.1081,316998.0
2021-05-17 09:50:00,25.68,25.73,25.67,25.72,73245.0,22.0995,22.1425,22.0909,22.1339,73245.0
2021-05-17 10:00:00,25.72,25.77,25.69,25.72,278391.0,22.1339,22.177,22.1081,22.1339,278391.0
2021-05-17 10:10:00,25.72,25.76,25.7,25.75,73653.0,22.1339,22.1683,22.1167,22.1597,73653.0
2021-05-17 10:20:00,25.75,25.75,25.67,25.67,103569.0,22.1597,22.1597,22.0909,22.0909,103569.0
2021-05-17 10:30:00,25.68,25.72,25.64,25.71,218532.0,22.0995,22.1339,22.0651,22.1253,218532.0
2021-05-17 10:40:00,25.72,25.72,25.69,25.71,131658.0,22.1339,22.1339,22.1081,22.1253,131658.0
2021-05-17 10:50:00,25.71,25.72,25.7,25.7,100995.0,22.1253,22.1339,22.1167,22.1167,100995.0
2021-05-17 11:00:00,25.69,25.7,25.66,25.67,117336.0,22.1081,22.1167,22.0823,22.0909,117336.0
2021-05-17 11:10:00,25.67,25.7,25.65,25.68,44838.0,22.0909,22.1167,22.0737,22.0995,44838.0
2021-05-17 11:20:00,25.7,25.71,25.67,25.67,60624.0,22.1167,22.1253,22.0909,22.0909,60624.0
2021-05-17 11:30:00,25.67,25.7,25.65,25.69,169425.0,22.0909,22.1167,22.0737,22.1081,169425.0
2021-05-17 11:40:00,25.69,25.72,25.68,25.71,81447.0,22.1081,22.1339,22.0995,22.1253,81447.0
2021-05-17 11:50:00,25.71,25.71,25.68,25.71,43146.0,22.1253,22.1253,22.0995,22.1253,43146.0
2021-05-17 12:00:00,25.7,25.71,25.69,25.7,45705.0,22.1167,22.1253,22.1081,22.1167,45705.0
2021-05-17 12:10:00,25.71,25.75,25.71,25.74,78903.0,22.1253,22.1597,22.1253,22.1511,78903.0
2021-05-17 12:20:00,25.74,25.76,25.73,25.76,62334.0,22.1511,22.1683,22.1425,22.1683,62334.0
2021-05-17 12:30:00,25.76,25.78,25.75,25.77,80370.0,22.1683,22.1856,22.1597,22.177,80370.0
2021-05-17 12:40:00,25.77,25.78,25.76,25.76,55800.0,22.177,22.1856,22.1683,22.1683,55800.0
2021-05-17 12:50:00,25.76,25.77,25.74,25.75,45837.0,22.1683,22.177,22.1511,22.1597,45837.0
2021-05-17 13:00:00,25.75,25.77,25.75,25.75,30126.0,22.1597,22.177,22.1597,22.1597,30126.0
2021-05-17 13:10:00,25.75,25.76,25.74,25.74,68523.0,22.1597,22.1683,22.1511,22.1511,68523.0
2021-05-17 13:20:00,25.74,25.75,25.72,25.74,94119.0,22.1511,22.1597,22.1339,22.1511,94119.0
2021-05-17 13:30:00,25.74,25.76,25.73,25.75,83937.0,22.1511,22.1683,22.1425,22.1597,83937.0
2021-05-17 13:40:00,25.75,25.76,25.71,25.76,161214.0,22.1597,22.1683,22.1253,22.1683,161214.0
2021-05-17 13:50:00,25.76,25.77,25.74,25.76,98895.0,22.1683,22.177,22.1511,22.1683,98895.0
2021-05-17 14:00:00,25.76,25.78,25.75,25.77,194064.0,22.1683,22.1856,22.1597,22.177,194064.0
2021-05-17 14:10:00,25.78,25.78,25.77,25.78,58941.0,22.1856,22.1856,22.177,22.1856,58941.0
2021-05-17 14:20:00,25.77,25.79,25.77,25.79,79155.0,22.177,22.1942,22.177,22.1942,79155.0
2021-05-17 14:30:00,25.79,25.8,25.77,25.77,82011.0,22.1942,22.2028,22.177,22.177,82011.0
2021-05-17 14:40:00,25.77,25.79,25.77,25.79,72852.0,22.177,22.1942,22.177,22.1942,72852.0
2021-05-17 14:50:00,25.79,25.82,25.79,25.82,130818.0,22.1942,22.22,22.1942,22.22,130818.0
2021-05-17 15:00:00,25.82,25.84,25.81,25.83,110259.0,22.22,22.2372,22.2114,22.2286,110259.0
2021-05-17 15:10:00,25.83,25.83,25.79,25.8,119283.0,22.2286,22.2286,22.1942,22.2028,119283.0
2021-05-17 15:20:00,25.8,25.81,25.79,25.8,142842.0,22.2028,22.2114,22.1942,22.2028,142842.0
2021-05-17 15:30:00,25.8,25.81,25.77,25.78,117522.0,22.2028,22.2114,22.177,22.1856,117522.0
2021-05-17 15:40:00,25.78,25.81,25.78,25.79,116406.0,22.1856,22.2114,22.1856,22.1942,116406.0
2021-05-17 15:50:00,25.79,25.81,25.78,25.79,257757.0,22.1942,22.2114,22.1856,22.1942,257757.0
2021-05-18 09:30:00,25.78,25.79,25.72,25.75,441159.0,22.1856,22.1942,22.1339,22.1597,441159.0
2021-05-18 09:40:00,25.74,25.78,25.69,25.7,240798.0,22.1511,22.1856,22.1081,22.1167,240798.0
2021-05-18 09:50:00,25.7,25.72,25.67,25.68,172866.0,22.1167,22.1339,22.0909,22.0995,172866.0
2021-05-18 10:00:00,25.68,25.68,25.62,25.67,177756.0,22.0995,22.0995,22.0479,22.0909,177756.0
2021-05-18 10:10:00,25.67,25.68,25.64,25.64,143013.0,22.0909,22.0995,22.0651,22.0651,143013.0
2021-05-18 10:20:00,25.64,25.69,25.64,25.66,192711.0,22.0651,22.1081,22.0651,22.0823,192711.0
2021-05-18 10:30:00,25.66,25.67,25.64,25.64,114525.0,22.0823,22.0909,22.0651,22.0651,114525.0
2021-05-18 10:40:00,25.64,25.66,25.63,25.66,93636.0,22.0651,22.0823,22.0565,22.0823,93636.0
2021-05-18 10:50:00,25.67,25.68,25.66,25.68,99894.0,22.0909,22.0995,22.0823,22.0995,99894.0
2021-05-18 11:00:00,25.67,25.68,25.65,25.66,143055.0,22.0909,22.0995,22.0737,22.0823,143055.0
2021-05-18 11:10:00,25.66,25.68,25.65,25.66,73215.0,22.0823,22.0995,22.0737,22.0823,73215.0
2021-05-18 11:20:00,25.65,25.67,25.65,25.65,121011.0,22.0737,22.0909,22.0737,22.0737,121011.0
2021-05-18 11:30:00,25.65,25.67,25.64,25.66,98457.0,22.0737,22.0909,22.0651,22.0823,98457.0
2021-05-18 11:40:00,25.66,25.67,25.64,25.67,128016.0,22.0823,22.0909,22.0651,22.0909,128016.0
2021-05-18 11:50:00,25.66,25.66,25.64,25.64,60513.0,22.0823,22.0823,22.0651,22.0651,60513.0
2021-05-18 12:00:00,25.64,25.65,25.63,25.64,164739.0,22.0651,22.0737,22.0565,22.0651,164739.0
2021-05-18 12:10:00,25.64,25.65,25.63,25.63,121923.0,22.0651,22.0737,22.0565,22.0565,121923.0
2021-05-18 12:20:00,25.63,25.65,25.63,25.65,45798.0,22.0565,22.0737,22.0565,22.0737,45798.0
2021-05-18 12:30:00,25.65,25.66,25.64,25.65,65424.0,22.0737,22.0823,22.0651,22.0737,65424.0
2021-05-18 12:40:00,25.65,25.66,25.65,25.66,52581.0,22.0737,22.0823,22.0737,22.0823,52581.0
2021-05-18 12:50:00,25.66,25.66,25.65,25.65,50946.0,22.0823,22.0823,22.0737,22.0737,50946.0
2021-05-18 13:00:00,25.65,25.66,25.64,25.65,121608.0,22.0737,22.0823,22.0651,22.0737,121608.0
2021-05-18 13:10:00,25.65,25.65,25.64,25.65,49638.0,22.0737,22.0737,22.0651,22.0737,49638.0
2021-05-18 13:20:00,25.65,25.67,25.65,25.67,38670.0,22.0737,22.0909,22.0737,22.0909,38670.0
2021-05-18 13:30:00,25.67,25.67,25.66,25.67,89061.0,22.0909,22.0909,22.0823,22.0909,89061.0
2021-05-18 13:40:00,25.67,25.68,25.67,25.68,43575.0,22.0909,22.0995,22.0909,22.0995,43575.0
2021-05-18 13:50:00,25.67,25.68,25.67,25.67,312102.0,22.0909,22.0995,22.0909,22.0909,312102.0
2021-05-18 14:00:00,25.67,25.67,25.65,25.67,67908.0,22.0909,22.0909,22.0737,22.0909,67908.0
2021-05-18 14:10:00,25.66,25.67,25.65,25.66,97437.0,22.0823,22.0909,22.0737,22.0823,97437.0
2021-05-18 14:20:00,25.66,25.66,25.62,25.63,90270.0,22.0823,22.0823,22.0479,22.0565,90270.0
2021-05-18 14:30:00,25.63,25.64,25.6,25.61,100503.0,22.0565,22.0651,22.0307,22.0393,100503.0
2021-05-18 14:40:00,25.61,25.62,25.58,25.59,253095.0,22.0393,22.0479,22.0134,22.022,253095.0
2021-05-18 14:50:00,25.59,25.62,25.59,25.62,58857.0,22.022,22.0479,22.022,22.0479,58857.0
2021-05-18 15:00:00,25.62,25.63,25.61,25.63,73254.0,22.0479,22.0565,22.0393,22.0565,73254.0
2021-05-18 15:10:00,25.64,25.64,25.61,25.64,100881.0,22.0651,22.0651,22.0393,22.0651,100881.0
2021-05-18 15:20:00,25.64,25.64,25.63,25.63,54957.0,22.0651,22.0651,22.0565,22.0565,54957.0
2021-05-18 15:30:00,25.63,25.65,25.62,25.64,75552.0,22.0565,22.0737,22.0479,22.0651,75552.0
2021-05-18 15:40:00,25.65,25.66,25.59,25.59,144798.0,22.0737,22.0823,22.022,22.022,144798.0
2021-05-18 15:50:00,25.59,25.59,25.5,25.52,328512.0,22.022,22.022,21.9446,21.9618,328512.0
2021-05-19 09:30:00,25.28,25.28,25.14,25.16,769557.0,21.7553,21.7553,21.6348,21.652,769557.0
2021-05-19 09:40:00,25.16,25.2,25.13,25.13,342561.0,21.652,21.6864,21.6262,21.6262,342561.0
2021-05-19 09:50:00,25.14,25.22,25.12,25.2,160050.0,21.6348,21.7036,21.6176,21.6864,160050.0
2021-05-19 10:00:00,25.19,25.2,25.1,25.1,217806.0,21.6778,21.6864,21.6004,21.6004,217806.0
2021-05-19 10:10:00,25.1,25.12,25.07,25.12,170919.0,21.6004,21.6176,21.5746,21.6176,170919.0
2021-05-19 10:20:00,25.11,25.14,25.06,25.14,316314.0,21.609,21.6348,21.5659,21.6348,316314.0
2021-05-19 10:30:00,25.14,25.15,25.08,25.08,154917.0,21.6348,21.6434,21.5832,21.5832,154917.0
2021-05-19 10:40:00,25.07,25.11,25.05,25.1,120918.0,21.5746,21.609,21.5573,21.6004,120918.0
2021-05-19 10:50:00,25.1,25.16,25.1,25.15,156276.0,21.6004,21.652,21.6004,21.6434,156276.0
2021-05-19 11:00:00,25.15,25.2,25.12,25.2,131121.0,21.6434,21.6864,21.6176,21.6864,131121.0
2021-05-19 11:10:00,25.19,25.21,25.18,25.2,170373.0,21.6778,21.695,21.6692,21.6864,170373.0
2021-05-19 11:20:00,25.19,25.25,25.18,25.25,106782.0,21.6778,21.7295,21.6692,21.7295,106782.0
2021-05-19 11:30:00,25.24,25.25,25.19,25.2,136308.0,21.7208,21.7295,21.6778,21.6864,136308.0
2021-05-19 11:40:00,25.2,25.22,25.18,25.22,93810.0,21.6864,21.7036,21.6692,21.7036,93810.0
2021-05-19 11:50:00,25.22,25.26,25.21,25.26,209412.0,21.7036,21.7381,21.695,21.7381,209412.0
2021-05-19 12:00:00,25.26,25.28,25.24,25.27,120381.0,21.7381,21.7553,21.7208,21.7467,120381.0
2021-05-19 12:10:00,25.27,25.29,25.27,25.29,114084.0,21.7467,21.7639,21.7467,21.7639,114084.0
2021-05-19 12:20:00,25.29,25.3,25.28,25.28,217515.0,21.7639,21.7725,21.7553,21.7553,217515.0
2021-05-19 12:30:00,25.28,25.3,25.28,25.3,120009.0,21.7553,21.7725,21.7553,21.7725,120009.0
2021-05-19 12:40:00,25.29,25.32,25.29,25.3,137094.0,21.7639,21.7897,21.7639,21.7725,137094.0
2021-05-19 12:50:00,25.3,25.33,25.29,25.32,489753.0,21.7725,21.7983,21.7639,21.7897,489753.0
2021-05-19 13:00:00,25.32,25.36,25.32,25.35,109881.0,21.7897,21.8241,21.7897,21.8155,109881.0
2021-05-19 13:10:00,25.36,25.37,25.35,25.36,161289.0,21.8241,21.8327,21.8155,21.8241,161289.0
2021-05-19 13:20:00,25.36,25.36,25.32,25.34,31947.0,21.8241,21.8241,21.7897,21.8069,31947.0
2021-05-19 13:30:00,25.34,25.34,25.29,25.32,50478.0,21.8069,21.8069,21.7639,21.7897,50478.0
2021-05-19 13:40:00,25.32,25.32,25.31,25.32,65931.0,21.7897,21.7897,21.7811,21.7897,65931.0
2021-05-19 13:50:00,25.33,25.35,25.32,25.32,41157.0,21.7983,21.8155,21.7897,21.7897,41157.0
2021-05-19 14:00:00,25.33,25.36,25.23,25.28,190035.0,21.7983,21.8241,21.7122,21.7553,190035.0
2021-05-19 14:10:00,25.27,25.28,25.22,25.24,71160.0,21.7467,21.7553,21.7036,21.7208,71160.0
2021-05-19 14:20:00,25.25,25.36,25.25,25.34,198933.0,21.7295,21.8241,21.7295,21.8069,198933.0
2021-05-19 14:30:00,25.34,25.37,25.27,25.27,97458.0,21.8069,21.8327,21.7467,21.7467,97458.0
2021-05-19 14:40:00,25.27,25.28,25.24,25.26,98706.0,21.7467,21.7553,21.7208,21.7381,98706.0
2021-05-19 14:50:00,25.26,25.29,25.24,25.25,88389.0,21.7381,21.7639,21.7208,21.7295,88389.0
2021-05-19 15:00:00,25.25,25.29,25.22,25.28,54402.0,21.7295,21.7639,21.7036,21.7553,54402.0
2021-05-19 15:10:00,25.28,25.31,25.28,25.3,56211.0,21.7553,21.7811,21.7553,21.7725,56211.0
2021-05-19 15:20:00,25.3,25.35,25.28,25.34,132081.0,21.7725,21.8155,21.7553,21.8069,132081.0
2021-05-19 15:30:00,25.34,25.34,25.28,25.32,83826.0,21.8069,21.8069,21.7553,21.7897,83826.0
2021-05-19 15:40:00,25.32,25.33,25.29,25.31,120465.0,21.7897,21.7983,21.7639,21.7811,120465.0
2021-05-19 15:50:00,25.32,25.41,25.31,25.41,249297.0,21.7897,21.8671,21.7811,21.8671,249297.0
2021-05-20 09:30:00,25.4,25.43,25.36,25.37,291072.0,21.8585,21.8844,21.8241,21.8327,291072.0
2021-05-20 09:40:00,25.37,25.45,25.35,25.43,140853.0,21.8327,21.9016,21.8155,21.8844,140853.0
2021-05-20 09:50:00,25.43,25.45,25.39,25.44,115122.0,21.8844,21.9016,21.8499,21.893,115122.0
2021-05-20 10:00:00,25.44,25.48,25.42,25.44,195639.0,21.893,21.9274,21.8758,21.893,195639.0
2021-05-20 10:10:00,25.44,25.46,25.42,25.46,86691.0,21.893,21.9102,21.8758,21.9102,86691.0
2021-05-20 10:20:00,25.46,25.47,25.44,25.47,125802.0,21.9102,21.9188,21.893,21.9188,125802.0
2021-05-20 10:30:00,25.47,25.49,25.46,25.49,189321.0,21.9188,21.936,21.9102,21.936,189321.0
2021-05-20 10:40:00,25.49,25.53,25.48,25.51,136914.0,21.936,21.9704,21.9274,21.9532,136914.0
2021-05-20 10:50:00,25.51,25.53,25.51,25.52,101064.0,21.9532,21.9704,21.9532,21.9618,101064.0
2021-05-20 11:00:00,25.52,25.55,25.52,25.54,130227.0,21.9618,21.9876,21.9618,21.979,130227.0
2021-05-20 11:10:00,25.54,25.56,25.54,25.54,126729.0,21.979,21.9962,21.979,21.979,126729.0
2021-05-20 11:20:00,25.54,25.56,25.54,25.56,132774.0,21.979,21.9962,21.979,21.9962,132774.0
2021-05-20 11:30:00,25.56,25.61,25.56,25.6,206481.0,21.9962,22.0393,21.9962,22.0307,206481.0
2021-05-20 11:40:00,25.6,25.65,25.6,25.64,208044.0,22.0307,22.0737,22.0307,22.0651,208044.0
2021-05-20 11:50:00,25.65,25.65,25.61,25.61,90549.0,22.0737,22.0737,22.0393,22.0393,90549.0
2021-05-20 12:00:00,25.61,25.61,25.58,25.59,66633.0,22.0393,22.0393,22.0134,22.022,66633.0
2021-05-20 12:10:00,25.59,25.61,25.57,25.57,89034.0,22.022,22.0393,22.0048,22.0048,89034.0
2021-05-20 12:20:00,25.57,25.58,25.56,25.56,58692.0,22.0048,22.0134,21.9962,21.9962,58692.0
2021-05-20 12:30:00,25.56,25.58,25.53,25.55,192189.0,21.9962,22.0134,21.9704,21.9876,192189.0
2021-05-20 12:40:00,25.55,25.55,25.52,25.55,136329.0,21.9876,21.9876,21.9618,21.9876,136329.0
2021-05-20 12:50:00,25.55,25.56,25.54,25.56,65886.0,21.9876,21.9962,21.979,21.9962,65886.0
2021-05-20 13:00:00,25.55,25.57,25.55,25.57,61578.0,21.9876,22.0048,21.9876,22.0048,61578.0
2021-05-20 13:10:00,25.57,25.59,25.57,25.59,75660.0,22.0048,22.022,22.0048,22.022,75660.0
2021-05-20 13:20:00,25.59,25.59,25.57,25.58,64335.0,22.022,22.022,22.0048,22.0134,64335.0
2021-05-20 13:30:00,25.58,25.59,25.57,25.58,77850.0,22.0134,22.022,22.0048,22.0134,77850.0
2021-05-20 13:40:00,25.59,25.59,25.58,25.59,83298.0,22.022,22.022,22.0134,22.022,83298.0
2021-05-20 13:50:00,25.59,25.59,25.55,25.57,97785.0,22.022,22.022,21.9876,22.0048,97785.0
2021-05-20 14:00:00,25.57,25.6,25.57,25.59,95226.0,22.0048,22.0307,22.0048,22.022,95226.0
2021-05-20 14:10:00,25.59,25.6,25.58,25.59,71463.0,22.022,22.0307,22.0134,22.022,71463.0
2021-05-20 14:20:00,25.59,25.6,25.58,25.6,118737.0,22.022,22.0307,22.0134,22.0307,118737.0
2021-05-20 14:30:00,25.6,25.6,25.58,25.59,72555.0,22.0307,22.0307,22.0134,22.022,72555.0
2021-05-20 14:40:00,25.6,25.61,25.59,25.6,37887.0,22.0307,22.0393,22.022,22.0307,37887.0
2021-05-20 14:50:00,25.6,25.61,25.58,25.59,240708.0,22.0307,22.0393,22.0134,22.022,240708.0
2021-05-20 15:00:00,25.58,25.59,25.57,25.59,91182.0,22.0134,22.022,22.0048,22.022,91182.0
2021-05-20 15:10:00,25.59,25.62,25.59,25.62,81372.0,22.022,22.0479,22.022,22.0479,81372.0
2021-05-20 15:20:00,25.62,25.66,25.62,25.65,115140.0,22.0479,22.0823,22.0479,22.0737,115140.0
2021-05-20 15:30:00,25.66,25.66,25.6,25.6,127581.0,22.0823,22.0823,22.0307,22.0307,127581.0
2021-05-20 15:40:00,25.61,25.61,25.57,25.57,119814.0,22.0393,22.0393,22.0048,22.0048,119814.0
2021-05-20 15:50:00,25.57,25.6,25.55,25.56,208995.0,22.0048,22.0307,21.9876,21.9962,208995.0
2021-05-21 09:30:00,25.66,25.77,25.65,25.76,385077.0,22.0823,22.177,22.0737,22.1683,385077.0
2021-05-21 09:40:00,25.76,25.77,25.71,25.73,159228.0,22.1683,22.177,22.1253,22.1425,159228.0
2021-05-21 09:50:00,25.73,25.75,25.7,25.74,181239.0,22.1425,22.1597,22.1167,22.1511,181239.0
2021-05-21 10:00:00,25.74,25.74,25.69,25.71,123438.0,22.1511,22.1511,22.1081,22.1253,123438.0
2021-05-21 10:10:00,25.71,25.73,25.69,25.71,157044.0,22.1253,22.1425,22.1081,22.1253,157044.0
2021-05-21 10:20:00,25.71,25.71,25.68,25.68,79389.0,22.1253,22.1253,22.0995,22.0995,79389.0
2021-05-21 10:30:00,25.68,25.71,25.66,25.67,87651.0,22.0995,22.1253,22.0823,22.0909,87651.0
2021-05-21 10:40:00,25.67,25.69,25.66,25.68,103425.0,22.0909,22.1081,22.0823,22.0995,103425.0
2021-05-21 10:50:00,25.69,25.7,25.68,25.69,64506.0,22.1081,22.1167,22.0995,22.1081,64506.0
2021-05-21 11:00:00,25.7,25.7,25.68,25.69,59463.0,22.1167,22.1167,22.0995,22.1081,59463.0
2021-05-21 11:10:00,25.69,25.7,25.68,25.68,70881.0,22.1081,22.1167,22.0995,22.0995,70881.0
2021-05-21 11:20:00,25.68,25.71,25.66,25.66,138504.0,22.0995,22.1253,22.0823,22.0823,138504.0
2021-05-21 11:30:00,25.66,25.68,25.65,25.67,234984.0,22.0823,22.0995,22.0737,22.0909,234984.0
2021-05-21 11:40:00,25.67,25.69,25.66,25.68,149385.0,22.0909,22.1081,22.0823,22.0995,149385.0
2021-05-21 11:50:00,25.68,25.68,25.64,25.65,108150.0,22.0995,22.0995,22.0651,22.0737,108150.0
2021-05-21 12:00:00,25.65,25.66,25.59,25.59,195435.0,22.0737,22.0823,22.022,22.022,195435.0
2021-05-21 12:10:00,25.59,25.63,25.59,25.61,53940.0,22.022,22.0565,22.022,22.0393,53940.0
2021-05-21 12:20:00,25.61,25.62,25.6,25.61,50559.0,22.0393,22.0479,22.0307,22.0393,50559.0
2021-05-21 12:30:00,25.61,25.62,25.59,25.59,61497.0,22.0393,22.0479,22.022,22.022,61497.0
2021-05-21 12:40:00,25.59,25.61,25.57,25.58,52434.0,22.022,22.0393,22.0048,22.0134,52434.0
2021-05-21 12:50:00,25.58,25.58,25.53,25.55,61404.0,22.0134,22.0134,21.9704,21.9876,61404.0
2021-05-21 13:00:00,25.55,25.59,25.55,25.58,308085.0,21.9876,22.022,21.9876,22.0134,308085.0
2021-05-21 13:10:00,25.58,25.58,25.57,25.58,53697.0,22.0134,22.0134,22.0048,22.0134,53697.0
2021-05-21 13:20:00,25.58,25.61,25.58,25.61,59631.0,22.0134,22.0393,22.0134,22.0393,59631.0
2021-05-21 13:30:00,25.61,25.64,25.61,25.64,77175.0,22.0393,22.0651,22.0393,22.0651,77175.0
2021-05-21 13:40:00,25.64,25.64,25.61,25.61,60651.0,22.0651,22.0651,22.0393,22.0393,60651.0
2021-05-21 13:50:00,25.62,25.62,25.61,25.62,52725.0,22.0479,22.0479,22.0393,22.0479,52725.0
2021-05-21 14:00:00,25.62,25.64,25.61,25.64,302058.0,22.0479,22.0651,22.0393,22.0651,302058.0
2021-05-21 14:10:00,25.64,25.65,25.63,25.64,61215.0,22.0651,22.0737,22.0565,22.0651,61215.0
2021-05-21 14:20:00,25.64,25.64,25.61,25.62,119481.0,22.0651,22.0651,22.0393,22.0479,119481.0
2021-05-21 14:30:00,25.62,25.63,25.59,25.6,50313.0,22.0479,22.0565,22.022,22.0307,50313.0
2021-05-21 14:40:00,25.61,25.62,25.6,25.61,240984.0,22.0393,22.0479,22.0307,22.0393,240984.0
2021-05-21 14:50:00,25.61,25.64,25.61,25.63,58092.0,22.0393,22.0651,22.0393,22.0565,58092.0
2021-05-21 15:00:00,25.63,25.63,25.61,25.63,65847.0,22.0565,22.0565,22.0393,22.0565,65847.0
2021-05-21 15:10:00,25.63,25.66,25.62,25.65,226593.0,22.0565,22.0823,22.0479,22.0737,226593.0
2021-05-21 15:20:00,25.65,25.67,25.65,25.66,123648.0,22.0737,22.0909,22.0737,22.0823,123648.0
2021-05-21 15:30:00,25.65,25.65,25.62,25.63,117354.0,22.0737,22.0737,22.0479,22.0565,117354.0
2021-05-21 15:40:00,25.63,25.64,25.6,25.64,187974.0,22.0565,22.0651,22.0307,22.0651,187974.0
2021-05-21 15:50:00,25.64,25.65,25.6,25.61,245004.0,22.0651,22.0737,22.0307,22.0393,245004.0
2021-05-24 09:30:00,25.75,25.75,25.7,25.71,355542.0,22.1597,22.1597,22.1167,22.1253,355542.0
2021-05-24 09:40:00,25.71,25.71,25.67,25.68,249144.0,22.1253,22.1253,22.0909,22.0995,249144.0
2021-05-24 09:50:00,25.68,25.71,25.66,25.71,205878.0,22.0995,22.1253,22.0823,22.1253,205878.0
2021-05-24 10:00:00,25.71,25.72,25.7,25.72,142323.0,22.1253,22.1339,22.1167,22.1339,142323.0
2021-05-24 10:10:00,25.72,25.72,25.67,25.71,218442.0,22.1339,22.1339,22.0909,22.1253,218442.0
2021-05-24 10:20:00,25.72,25.74,25.71,25.71,123342.0,22.1339,22.1511,22.1253,22.1253,123342.0
2021-05-24 10:30:00,25.72,25.74,25.72,25.73,60414.0,22.1339,22.1511,22.1339,22.1425,60414.0
2021-05-24 10:40:00,25.73,25.75,25.73,25.74,82368.0,22.1425,22.1597,22.1425,22.1511,82368.0
2021-05-24 10:50:00,25.74,25.76,25.73,25.73,100530.0,22.1511,22.1683,22.1425,22.1425,100530.0
2021-05-24 11:00:00,25.73,25.74,25.72,25.72,80100.0,22.1425,22.1511,22.1339,22.1339,80100.0
2021-05-24 11:10:00,25.73,25.73,25.71,25.73,53379.0,22.1425,22.1425,22.1253,22.1425,53379.0
2021-05-24 11:20:00,25.73,25.74,25.72,25.74,82209.0,22.1425,22.1511,22.1339,22.1511,82209.0
2021-05-24 11:30:00,25.75,25.75,25.72,25.72,37020.0,22.1597,22.1597,22.1339,22.1339,37020.0
2021-05-24 11:40:00,25.73,25.74,25.72,25.72,123732.0,22.1425,22.1511,22.1339,22.1339,123732.0
2021-05-24 11:50:00,25.72,25.72,25.7,25.71,220728.0,22.1339,22.1339,22.1167,22.1253,220728.0
2021-05-24 12:00:00,25.71,25.71,25.69,25.69,83979.0,22.1253,22.1253,22.1081,22.1081,83979.0
2021-05-24 12:10:00,25.69,25.71,25.69,25.7,69585.0,22.1081,22.1253,22.1081,22.1167,69585.0
2021-05-24 12:20:00,25.7,25.71,25.69,25.69,93210.0,22.1167,22.1253,22.1081,22.1081,93210.0
2021-05-24 12:30:00,25.69,25.72,25.69,25.71,58242.0,22.1081,22.1339,22.1081,22.1253,58242.0
2021-05-24 12:40:00,25.72,25.72,25.71,25.72,82932.0,22.1339,22.1339,22.1253,22.1339,82932.0
2021-05-24 12:50:00,25.72,25.73,25.72,25.72,41709.0,22.1339,22.1425,22.1339,22.1339,41709.0
2021-05-24 13:00:00,25.72,25.74,25.71,25.72,42861.0,22.1339,22.1511,22.1253,22.1339,42861.0
2021-05-24 13:10:00,25.72,25.73,25.72,25.73,59580.0,22.1339,22.1425,22.1339,22.1425,59580.0
2021-05-24 13:20:00,25.73,25.74,25.72,25.74,43176.0,22.1425,22.1511,22.1339,22.1511,43176.0
2021-05-24 13:30:00,25.74,25.75,25.74,25.75,39489.0,22.1511,22.1597,22.1511,22.1597,39489.0
2021-05-24 13:40:00,25.75,25.75,25.74,25.75,46920.0,22.1597,22.1597,22.1511,22.1597,46920.0
2021-05-24 13:50:00,25.75,25.76,25.74,25.76,169437.0,22.1597,22.1683,22.1511,22.1683,169437.0
2021-05-24 14:00:00,25.76,25.76,25.75,25.75,105729.0,22.1683,22.1683,22.1597,22.1597,105729.0
2021-05-24 14:10:00,25.75,25.77,25.75,25.77,40941.0,22.1597,22.177,22.1597,22.177,40941.0
2021-05-24 14:20:00,25.77,25.77,25.77,25.77,54942.0,22.177,22.177,22.177,22.177,54942.0
2021-05-24 14:30:00,25.77,25.78,25.76,25.77,30459.0,22.177,22.1856,22.1683,22.177,30459.0
2021-05-24 14:40:00,25.77,25.78,25.76,25.76,73467.0,22.177,22.1856,22.1683,22.1683,73467.0
2021-05-24 14:50:00,25.77,25.77,25.75,25.76,75078.0,22.177,22.177,22.1597,22.1683,75078.0
2021-05-24 15:00:00,25.76,25.77,25.75,25.77,82011.0,22.1683,22.177,22.1597,22.177,82011.0
2021-05-24 15:10:00,25.76,25.77,25.75,25.75,93453.0,22.1683,22.177,22.1597,22.1597,93453.0
2021-05-24 15:20:00,25.75,25.76,25.74,25.75,78657.0,22.1597,22.1683,22.1511,22.1597,78657.0
2021-05-24 15:30:00,25.75,25.75,25.74,25.74,114432.0,22.1597,22.1597,22.1511,22.1511,114432.0
2021-05-24 15:40:00,25.74,25.74,25.73,25.73,171900.0,22.1511,22.1511,22.1425,22.1425,171900.0
2021-05-24 15:50:00,25.73,25.73,25.69,25.69,236544.0,22.1425,22.1425,22.1081,22.1081,236544.0
2021-05-25 09:30:00,25.76,25.76,25.68,25.7,377256.0,22.1683,22.1683,22.0995,22.1167,377256.0
2021-05-25 09:40:00,25.7,25.71,25.65,25.65,265146.0,22.1167,22.1253,22.0737,22.0737,265146.0
2021-05-25 09:50:00,25.65,25.66,25.63,25.64,194244.0,22.0737,22.0823,22.0565,22.0651,194244.0
2021-05-25 10:00:00,25.64,25.65,25.63,25.64,199878.0,22.0651,22.0737,22.0565,22.0651,199878.0
2021-05-25 10:10:00,25.65,25.65,25.62,25.62,102642.0,22.0737,22.0737,22.0479,22.0479,102642.0
2021-05-25 10:20:00,25.63,25.63,25.61,25.62,82143.0,22.0565,22.0565,22.0393,22.0479,82143.0
2021-05-25 10:30:00,25.62,25.63,25.6,25.61,124947.0,22.0479,22.0565,22.0307,22.0393,124947.0
2021-05-25 10:40:00,25.61,25.62,25.6,25.61,130689.0,22.0393,22.0479,22.0307,22.0393,130689.0
2021-05-25 10:50:00,25.61,25.61,25.59,25.6,78519.0,22.0393,22.0393,22.022,22.0307,78519.0
2021-05-25 11:00:00,25.6,25.6,25.56,25.58,248865.0,22.0307,22.0307,21.9962,22.0134,248865.0
2021-05-25 11:10:00,25.57,25.59,25.56,25.57,111591.0,22.0048,22.022,21.9962,22.0048,111591.0
2021-05-25 11:20:00,25.56,25.57,25.55,25.55,109581.0,21.9962,22.0048,21.9876,21.9876,109581.0
2021-05-25 11:30:00,25.55,25.56,25.54,25.55,40911.0,21.9876,21.9962,21.979,21.9876,40911.0
2021-05-25 11:40:00,25.55,25.57,25.55,25.56,88257.0,21.9876,22.0048,21.9876,21.9962,88257.0
2021-05-25 11:50:00,25.56,25.57,25.55,25.57,58248.0,21.9962,22.0048,21.9876,22.0048,58248.0
2021-05-25 12:00:00,25.57,25.59,25.56,25.59,58002.0,22.0048,22.022,21.9962,22.022,58002.0
2021-05-25 12:10:00,25.59,25.61,25.59,25.61,106752.0,22.022,22.0393,22.022,22.0393,106752.0
2021-05-25 12:20:00,25.61,25.61,25.6,25.6,50931.0,22.0393,22.0393,22.0307,22.0307,50931.0
2021-05-25 12:30:00,25.6,25.6,25.59,25.59,40041.0,22.0307,22.0307,22.022,22.022,40041.0
2021-05-25 12:40:00,25.6,25.6,25.59,25.59,49308.0,22.0307,22.0307,22.022,22.022,49308.0
2021-05-25 12:50:00,25.59,25.6,25.59,25.59,29064.0,22.022,22.0307,22.022,22.022,29064.0
2021-05-25 13:00:00,25.59,25.59,25.55,25.57,79239.0,22.022,22.022,21.9876,22.0048,79239.0
2021-05-25 13:10:00,25.56,25.58,25.56,25.57,74529.0,21.9962,22.0134,21.9962,22.0048,74529.0
2021-05-25 13:20:00,25.57,25.59,25.57,25.58,78336.0,22.0048,22.022,22.0048,22.0134,78336.0
2021-05-25 13:30:00,25.58,25.58,25.56,25.58,98244.0,22.0134,22.0134,21.9962,22.0134,98244.0
2021-05-25 13:40:00,25.58,25.58,25.55,25.56,77109.0,22.0134,22.0134,21.9876,21.9962,77109.0
2021-05-25 13:50:00,25.55,25.56,25.55,25.55,40533.0,21.9876,21.9962,21.9876,21.9876,40533.0
2021-05-25 14:00:00,25.55,25.55,25.53,25.55,95274.0,21.9876,21.9876,21.9704,21.9876,95274.0
2021-05-25 14:10:00,25.55,25.55,25.53,25.53,92073.0,21.9876,21.9876,21.9704,21.9704,92073.0
2021-05-25 14:20:00,25.53,25.53,25.52,25.53,70452.0,21.9704,21.9704,21.9618,21.9704,70452.0
2021-05-25 14:30:00,25.52,25.54,25.52,25.54,62571.0,21.9618,21.979,21.9618,21.979,62571.0
2021-05-25 14:40:00,25.54,25.54,25.53,25.54,46806.0,21.979,21.979,21.9704,21.979,46806.0
2021-05-25 14:50:00,25.54,25.54,25.52,25.53,86058.0,21.979,21.979,21.9618,21.9704,86058.0
2021-05-25 15:00:00,25.52,25.52,25.49,25.51,162390.0,21.9618,21.9618,21.936,21.9532,162390.0
2021-05-25 15:10:00,25.51,25.52,25.5,25.51,62091.0,21.9532,21.9618,21.9446,21.9532,62091.0
2021-05-25 15:20:00,25.51,25.54,25.51,25.52,43554.0,21.9532,21.979,21.9532,21.9618,43554.0
2021-05-25 15:30:00,25.51,25.51,25.49,25.5,109695.0,21.9532,21.9532,21.936,21.9446,109695.0
2021-05-25 15:40:00,25.51,25.52,25.5,25.5,133755.0,21.9532,21.9618,21.9446,21.9446,133755.0
2021-05-25 15:50:00,25.49,25.5,25.47,25.49,211059.0,21.936,21.9446,21.9188,21.936,211059.0
2021-05-26 09:30:00,25.52,25.56,25.48,25.49,267210.0,21.9618,21.9962,21.9274,21.936,267210.0
2021-05-26 09:40:00,25.5,25.51,25.42,25.42,231720.0,21.9446,21.9532,21.8758,21.8758,231720.0
2021-05-26 09:50:00,25.42,25.44,25.41,25.42,196464.0,21.8758,21.893,21.8671,21.8758,196464.0
2021-05-26 10:00:00,25.42,25.44,25.42,25.44,107508.0,21.8758,21.893,21.8758,21.893,107508.0
2021-05-26 10:10:00,25.45,25.49,25.45,25.49,97047.0,21.9016,21.936,21.9016,21.936,97047.0
2021-05-26 10:20:00,25.49,25.5,25.46,25.47,99039.0,21.936,21.9446,21.9102,21.9188,99039.0
2021-05-26 10:30:00,25.47,25.48,25.46,25.47,62778.0,21.9188,21.9274,21.9102,21.9188,62778.0
2021-05-26 10:40:00,25.47,25.48,25.47,25.47,115314.0,21.9188,21.9274,21.9188,21.9188,115314.0
2021-05-26 10:50:00,25.47,25.47,25.44,25.47,263802.0,21.9188,21.9188,21.893,21.9188,263802.0
2021-05-26 11:00:00,25.47,25.5,25.47,25.5,69033.0,21.9188,21.9446,21.9188,21.9446,69033.0
2021-05-26 11:10:00,25.5,25.5,25.45,25.46,93123.0,21.9446,21.9446,21.9016,21.9102,93123.0
2021-05-26 11:20:00,25.46,25.47,25.45,25.47,66315.0,21.9102,21.9188,21.9016,21.9188,66315.0
2021-05-26 11:30:00,25.47,25.47,25.46,25.47,53856.0,21.9188,21.9188,21.9102,21.9188,53856.0
2021-05-26 11:40:00,25.47,25.48,25.46,25.48,515871.0,21.9188,21.9274,21.9102,21.9274,515871.0
2021-05-26 11:50:00,25.48,25.49,25.48,25.48,179637.0,21.9274,21.936,21.9274,21.9274,179637.0
2021-05-26 12:00:00,25.48,25.49,25.48,25.49,308091.0,21.9274,21.936,21.9274,21.936,308091.0
2021-05-26 12:10:00,25.49,25.5,25.49,25.5,82647.0,21.936,21.9446,21.936,21.9446,82647.0
2021-05-26 12:20:00,25.5,25.5,25.49,25.5,133839.0,21.9446,21.9446,21.936,21.9446,133839.0
2021-05-26 12:30:00,25.5,25.51,25.5,25.51,28359.0,21.9446,21.9532,21.9446,21.9532,28359.0
2021-05-26 12:40:00,25.5,25.52,25.5,25.52,137232.0,21.9446,21.9618,21.9446,21.9618,137232.0
2021-05-26 12:50:00,25.52,25.52,25.51,25.51,60897.0,21.9618,21.9618,21.9532,21.9532,60897.0
2021-05-26 13:00:00,25.51,25.51,25.49,25.49,58641.0,21.9532,21.9532,21.936,21.936,58641.0
2021-05-26 13:10:00,25.49,25.5,25.48,25.5,76257.0,21.936,21.9446,21.9274,21.9446,76257.0
2021-05-26 13:20:00,25.49,25.5,25.49,25.5,57585.0,21.936,21.9446,21.936,21.9446,57585.0
2021-05-26 13:30:00,25.5,25.5,25.49,25.49,56277.0,21.9446,21.9446,21.936,21.936,56277.0
2021-05-26 13:40:00,25.49,25.5,25.46,25.47,84456.0,21.936,21.9446,21.9102,21.9188,84456.0
2021-05-26 13:50:00,25.47,25.48,25.46,25.47,53343.0,21.9188,21.9274,21.9102,21.9188,53343.0
2021-05-26 14:00:00,25.47,25.48,25.46,25.48,28890.0,21.9188,21.9274,21.9102,21.9274,28890.0
2021-05-26 14:10:00,25.48,25.48,25.47,25.48,48240.0,21.9274,21.9274,21.9188,21.9274,48240.0
2021-05-26 14:20:00,25.48,25.49,25.48,25.49,51588.0,21.9274,21.936,21.9274,21.936,51588.0
2021-05-26 14:30:00,25.5,25.5,25.48,25.48,64506.0,21.9446,21.9446,21.9274,21.9274,64506.0
2021-05-26 14:40:00,25.48,25.49,25.48,25.48,50502.0,21.9274,21.936,21.9274,21.9274,50502.0
2021-05-26 14:50:00,25.48,25.49,25.46,25.46,65388.0,21.9274,21.936,21.9102,21.9102,65388.0
2021-05-26 15:00:00,25.46,25.47,25.46,25.46,55680.0,21.9102,21.9188,21.9102,21.9102,55680.0
2021-05-26 15:10:00,25.46,25.47,25.46,25.47,97194.0,21.9102,21.9188,21.9102,21.9188,97194.0
2021-05-26 15:20:00,25.47,25.48,25.46,25.47,318141.0,21.9188,21.9274,21.9102,21.9188,318141.0
2021-05-26 15:30:00,25.47,25.48,25.47,25.48,100245.0,21.9188,21.9274,21.9188,21.9274,100245.0
2021-05-26 15:40:00,25.48,25.49,25.47,25.48,111975.0,21.9274,21.936,21.9188,21.9274,111975.0
2021-05-26 15:50:00,25.48,25.49,25.47,25.49,142566.0,21.9274,21.936,21.9188,21.936,142566.0
2021-05-27 09:30:00,25.58,25.69,25.57,25.67,278598.0,22.0134,22.1081,22.0048,22.0909,278598.0
2021-05-27 09:40:00,25.67,25.69,25.66,25.67,225720.0,22.0909,22.1081,22.0823,22.0909,225720.0
2021-05-27 09:50:00,25.68,25.68,25.66,25.66,216048.0,22.0995,22.0995,22.0823,22.0823,216048.0
2021-05-27 10:00:00,25.66,25.66,25.63,25.64,149826.0,22.0823,22.0823,22.0565,22.0651,149826.0
2021-05-27 10:10:00,25.64,25.65,25.63,25.64,172443.0,22.0651,22.0737,22.0565,22.0651,172443.0
2021-05-27 10:20:00,25.64,25.64,25.61,25.62,85998.0,22.0651,22.0651,22.0393,22.0479,85998.0
2021-05-27 10:30:00,25.62,25.63,25.61,25.62,47556.0,22.0479,22.0565,22.0393,22.0479,47556.0
2021-05-27 10:40:00,25.63,25.64,25.62,25.63,89658.0,22.0565,22.0651,22.0479,22.0565,89658.0
2021-05-27 10:50:00,25.63,25.63,25.59,25.62,69315.0,22.0565,22.0565,22.022,22.0479,69315.0
2021-05-27 11:00:00,25.6,25.6,25.58,25.59,135387.0,22.0307,22.0307,22.0134,22.022,135387.0
2021-05-27 11:10:00,25.59,25.6,25.58,25.6,59904.0,22.022,22.0307,22.0134,22.0307,59904.0
2021-05-27 11:20:00,25.59,25.6,25.58,25.58,90159.0,22.022,22.0307,22.0134,22.0134,90159.0
2021-05-27 11:30:00,25.57,25.59,25.56,25.59,69732.0,22.0048,22.022,21.9962,22.022,69732.0
2021-05-27 11:40:00,25.59,25.6,25.59,25.59,60549.0,22.022,22.0307,22.022,22.022,60549.0
2021-05-27 11:50:00,25.59,25.61,25.59,25.61,56343.0,22.022,22.0393,22.022,22.0393,56343.0
2021-05-27 12:00:00,25.61,25.61,25.6,25.61,32007.0,22.0393,22.0393,22.0307,22.0393,32007.0
2021-05-27 12:10:00,25.61,25.62,25.6,25.62,51972.0,22.0393,22.0479,22.0307,22.0479,51972.0
2021-05-27 12:20:00,25.62,25.63,25.61,25.62,134223.0,22.0479,22.0565,22.0393,22.0479,134223.0
2021-05-27 12:30:00,25.62,25.63,25.61,25.62,70212.0,22.0479,22.0565,22.0393,22.0479,70212.0
2021-05-27 12:40:00,25.61,25.62,25.6,25.6,67020.0,22.0393,22.0479,22.0307,22.0307,67020.0
2021-05-27 12:50:00,25.6,25.6,25.59,25.59,47406.0,22.0307,22.0307,22.022,22.022,47406.0
2021-05-27 13:00:00,25.59,25.6,25.59,25.6,110034.0,22.022,22.0307,22.022,22.0307,110034.0
2021-05-27 13:10:00,25.6,25.6,25.59,25.59,100392.0,22.0307,22.0307,22.022,22.022,100392.0
2021-05-27 13:20:00,25.59,25.6,25.59,25.6,61638.0,22.022,22.0307,22.022,22.0307,61638.0
2021-05-27 13:30:00,25.6,25.6,25.56,25.58,83790.0,22.0307,22.0307,21.9962,22.0134,83790.0
2021-05-27 13:40:00,25.58,25.58,25.57,25.58,55980.0,22.0134,22.0134,22.0048,22.0134,55980.0
2021-05-27 13:50:00,25.58,25.59,25.58,25.58,29856.0,22.0134,22.022,22.0134,22.0134,29856.0
2021-05-27 14:00:00,25.58,25.58,25.57,25.57,36963.0,22.0134,22.0134,22.0048,22.0048,36963.0
2021-05-27 14:10:00,25.57,25.57,25.56,25.56,68262.0,22.0048,22.0048,21.9962,21.9962,68262.0
2021-05-27 14:20:00,25.56,25.57,25.56,25.57,75504.0,21.9962,22.0048,21.9962,22.0048,75504.0
2021-05-27 14:30:00,25.57,25.58,25.56,25.56,45030.0,22.0048,22.0134,21.9962,21.9962,45030.0
2021-05-27 14:40:00,25.56,25.58,25.56,25.57,129618.0,21.9962,22.0134,21.9962,22.0048,129618.0
2021-05-27 14:50:00,25.58,25.59,25.57,25.59,53967.0,22.0134,22.022,22.0048,22.022,53967.0
2021-05-27 15:00:00,25.59,25.59,25.56,25.56,154983.0,22.022,22.022,21.9962,21.9962,154983.0
2021-05-27 15:10:00,25.56,25.59,25.56,25.58,170367.0,21.9962,22.022,21.9962,22.0134,170367.0
2021-05-27 15:20:00,25.58,25.59,25.57,25.59,70317.0,22.0134,22.022,22.0048,22.022,70317.0
2021-05-27 15:30:00,25.59,25.6,25.57,25.59,107448.0,22.022,22.0307,22.0048,22.022,107448.0
2021-05-27 15:40:00,25.58,25.59,25.58,25.58,74031.0,22.0134,22.022,22.0134,22.0134,74031.0
2021-05-27 15:50:00,25.57,25.63,25.57,25.6,264669.0,22.0048,22.0565,22.0048,22.0307,264669.0
2021-05-28 09:30:00,25.68,25.69,25.63,25.64,251064.0,22.0995,22.1081,22.0565,22.0651,251064.0
2021-05-28 09:40:00,25.64,25.66,25.62,25.64,129141.0,22.0651,22.0823,22.0479,22.0651,129141.0
2021-05-28 09:50:00,25.64,25.65,25.63,25.65,99765.0,22.0651,22.0737,22.0565,22.0737,99765.0
2021-05-28 10:00:00,25.66,25.66,25.61,25.62,76857.0,22.0823,22.0823,22.0393,22.0479,76857.0
2021-05-28 10:10:00,25.61,25.61,25.59,25.59,165333.0,22.0393,22.0393,22.022,22.022,165333.0
2021-05-28 10:20:00,25.59,25.61,25.59,25.61,56280.0,22.022,22.0393,22.022,22.0393,56280.0
2021-05-28 10:30:00,25.61,25.62,25.6,25.6,31848.0,22.0393,22.0479,22.0307,22.0307,31848.0
2021-05-28 10:40:00,25.6,25.63,25.6,25.63,76740.0,22.0307,22.0565,22.0307,22.0565,76740.0
2021-05-28 10:50:00,25.63,25.64,25.62,25.64,82083.0,22.0565,22.0651,22.0479,22.0651,82083.0
2021-05-28 11:00:00,25.63,25.64,25.63,25.63,85806.0,22.0565,22.0651,22.0565,22.0565,85806.0
2021-05-28 11:10:00,25.63,25.65,25.63,25.65,98526.0,22.0565,22.0737,22.0565,22.0737,98526.0
2021-05-28 11:20:00,25.65,25.65,25.64,25.64,349389.0,22.0737,22.0737,22.0651,22.0651,349389.0
2021-05-28 11:30:00,25.65,25.66,25.64,25.66,154512.0,22.0737,22.0823,22.0651,22.0823,154512.0
2021-05-28 11:40:00,25.66,25.66,25.63,25.64,84378.0,22.0823,22.0823,22.0565,22.0651,84378.0
2021-05-28 11:50:00,25.64,25.65,25.63,25.65,220890.0,22.0651,22.0737,22.0565,22.0737,220890.0
2021-05-28 12:00:00,25.64,25.66,25.63,25.65,68133.0,22.0651,22.0823,22.0565,22.0737,68133.0
2021-05-28 12:10:00,25.65,25.66,25.65,25.65,84351.0,22.0737,22.0823,22.0737,22.0737,84351.0
2021-05-28 12:20:00,25.66,25.66,25.65,25.66,31692.0,22.0823,22.0823,22.0737,22.0823,31692.0
2021-05-28 12:30:00,25.66,25.66,25.65,25.65,509895.0,22.0823,22.0823,22.0737,22.0737,509895.0
2021-05-28 12:40:00,25.65,25.65,25.63,25.63,66978.0,22.0737,22.0737,22.0565,22.0565,66978.0
2021-05-28 12:50:00,25.63,25.63,25.62,25.63,45663.0,22.0565,22.0565,22.0479,22.0565,45663.0
2021-05-28 13:00:00,25.63,25.63,25.62,25.62,52302.0,22.0565,22.0565,22.0479,22.0479,52302.0
2021-05-28 13:10:00,25.62,25.63,25.62,25.63,66081.0,22.0479,22.0565,22.0479,22.0565,66081.0
2021-05-28 13:20:00,25.63,25.65,25.63,25.65,71913.0,22.0565,22.0737,22.0565,22.0737,71913.0
2021-05-28 13:30:00,25.65,25.65,25.64,25.65,71181.0,22.0737,22.0737,22.0651,22.0737,71181.0
2021-05-28 13:40:00,25.64,25.66,25.64,25.65,222135.0,22.0651,22.0823,22.0651,22.0737,222135.0
2021-05-28 13:50:00,25.65,25.65,25.64,25.64,218175.0,22.0737,22.0737,22.0651,22.0651,218175.0
2021-05-28 14:00:00,25.65,25.65,25.64,25.65,50430.0,22.0737,22.0737,22.0651,22.0737,50430.0
2021-05-28 14:10:00,25.64,25.64,25.63,25.64,41568.0,22.0651,22.0651,22.0565,22.0651,41568.0
2021-05-28 14:20:00,25.64,25.64,25.64,25.64,35649.0,22.0651,22.0651,22.0651,22.0651,35649.0
2021-05-28 14:30:00,25.64,25.65,25.64,25.64,85164.0,22.0651,22.0737,22.0651,22.0651,85164.0
2021-05-28 14:40:00,25.65,25.65,25.64,25.65,68553.0,22.0737,22.0737,22.0651,22.0737,68553.0
2021-05-28 14:50:00,25.65,25.66,25.65,25.65,118062.0,22.0737,22.0823,22.0737,22.0737,118062.0
2021-05-28 15:00:00,25.65,25.66,25.65,25.65,84708.0,22.0737,22.0823,22.0737,22.0737,84708.0
2021-05-28 15:10:00,25.65,25.66,25.64,25.65,314784.0,22.0737,22.0823,22.0651,22.0737,314784.0
2021-05-28 15:20:00,25.65,25.66,25.65,25.66,55488.0,22.0737,22.0823,22.0737,22.0823,55488.0
2021-05-28 15:30:00,25.66,25.69,25.65,25.68,80307.0,22.0823,22.1081,22.0737,22.0995,80307.0
2021-05-28 15:40:00,25.67,25.68,25.66,25.68,136575.0,22.0909,22.0995,22.0823,22.0995,136575.0
2021-05-28 15:50:00,25.68,25.69,25.63,25.63,228576.0,22.0995,22.1081,22.0565,22.0565,228576.0
2021-06-01 09:30:00,25.82,25.88,25.74,25.75,468285.0,22.22,22.2716,22.1511,22.1597,468285.0
2021-06-01 09:40:00,25.75,25.75,25.72,25.73,265995.0,22.1597,22.1597,22.1339,22.1425,265995.0
2021-06-01 09:50:00,25.74,25.78,25.74,25.76,164868.0,22.1511,22.1856,22.1511,22.1683,164868.0
2021-06-01 10:00:00,25.76,25.79,25.76,25.76,156819.0,22.1683,22.1942,22.1683,22.1683,156819.0
2021-06-01 10:10:00,25.76,25.77,25.72,25.74,142872.0,22.1683,22.177,22.1339,22.1511,142872.0
2021-06-01 10:20:00,25.74,25.74,25.71,25.71,232227.0,22.1511,22.1511,22.1253,22.1253,232227.0
2021-06-01 10:30:00,25.72,25.73,25.69,25.69,190209.0,22.1339,22.1425,22.1081,22.1081,190209.0
2021-06-01 10:40:00,25.7,25.72,25.68,25.68,74808.0,22.1167,22.1339,22.0995,22.0995,74808.0
2021-06-01 10:50:00,25.68,25.69,25.66,25.68,101853.0,22.0995,22.1081,22.0823,22.0995,101853.0
2021-06-01 11:00:00,25.68,25.69,25.68,25.69,65934.0,22.0995,22.1081,22.0995,22.1081,65934.0
2021-06-01 11:10:00,25.69,25.72,25.69,25.71,82434.0,22.1081,22.1339,22.1081,22.1253,82434.0
2021-06-01 11:20:00,25.71,25.72,25.71,25.71,29709.0,22.1253,22.1339,22.1253,22.1253,29709.0
2021-06-01 11:30:00,25.71,25.72,25.69,25.71,87564.0,22.1253,22.1339,22.1081,22.1253,87564.0
2021-06-01 11:40:00,25.71,25.72,25.69,25.7,80682.0,22.1253,22.1339,22.1081,22.1167,80682.0
2021-06-01 11:50:00,25.7,25.71,25.69,25.7,60534.0,22.1167,22.1253,22.1081,22.1167,60534.0
2021-06-01 12:00:00,25.7,25.71,25.69,25.7,149349.0,22.1167,22.1253,22.1081,22.1167,149349.0
2021-06-01 12:10:00,25.7,25.7,25.67,25.67,156432.0,22.1167,22.1167,22.0909,22.0909,156432.0
2021-06-01 12:20:00,25.68,25.69,25.67,25.68,125739.0,22.0995,22.1081,22.0909,22.0995,125739.0
2021-06-01 12:30:00,25.68,25.68,25.67,25.67,94689.0,22.0995,22.0995,22.0909,22.0909,94689.0
2021-06-01 12:40:00,25.67,25.68,25.67,25.67,166167.0,22.0909,22.0995,22.0909,22.0909,166167.0
2021-06-01 12:50:00,25.67,25.67,25.63,25.64,197895.0,22.0909,22.0909,22.0565,22.0651,197895.0
2021-06-01 13:00:00,25.64,25.64,25.61,25.63,109317.0,22.0651,22.0651,22.0393,22.0565,109317.0
2021-06-01 13:10:00,25.63,25.63,25.61,25.61,32343.0,22.0565,22.0565,22.0393,22.0393,32343.0
2021-06-01 13:20:00,25.61,25.61,25.6,25.6,53292.0,22.0393,22.0393,22.0307,22.0307,53292.0
2021-06-01 13:30:00,25.6,25.61,25.6,25.61,91677.0,22.0307,22.0393,22.0307,22.0393,91677.0
2021-06-01 13:40:00,25.61,25.61,25.6,25.6,84456.0,22.0393,22.0393,22.0307,22.0307,84456.0
2021-06-01 13:50:00,25.6,25.62,25.6,25.62,83697.0,22.0307,22.0479,22.0307,22.0479,83697.0
2021-06-01 14:00:00,25.61,25.63,25.61,25.62,104451.0,22.0393,22.0565,22.0393,22.0479,104451.0
2021-06-01 14:10:00,25.61,25.63,25.61,25.63,47613.0,22.0393,22.0565,22.0393,22.0565,47613.0
2021-06-01 14:20:00,25.63,25.65,25.62,25.64,162576.0,22.0565,22.0737,22.0479,22.0651,162576.0
2021-06-01 14:30:00,25.65,25.66,25.64,25.65,90543.0,22.0737,22.0823,22.0651,22.0737,90543.0
2021-06-01 14:40:00,25.65,25.65,25.64,25.65,75666.0,22.0737,22.0737,22.0651,22.0737,75666.0
2021-06-01 14:50:00,25.65,25.66,25.64,25.66,62790.0,22.0737,22.0823,22.0651,22.0823,62790.0
2021-06-01 15:00:00,25.66,25.67,25.65,25.66,143859.0,22.0823,22.0909,22.0737,22.0823,143859.0
2021-06-01 15:10:00,25.66,25.66,25.64,25.65,52920.0,22.0823,22.0823,22.0651,22.0737,52920.0
2021-06-01 15:20:00,25.65,25.66,25.65,25.65,60729.0,22.0737,22.0823,22.0737,22.0737,60729.0
2021-06-01 15:30:00,25.65,25.65,25.63,25.63,74472.0,22.0737,22.0737,22.0565,22.0565,74472.0
2021-06-01 15:40:00,25.63,25.66,25.63,25.66,122508.0,22.0565,22.0823,22.0565,22.0823,122508.0
2021-06-01 15:50:00,25.66,25.67,25.64,25.65,113526.0,22.0823,22.0909,22.0651,22.0737,113526.0
2021-06-02 09:30:00,25.68,25.72,25.62,25.63,405939.0,22.0995,22.1339,22.0479,22.0565,405939.0
2021-06-02 09:40:00,25.62,25.69,25.62,25.69,250899.0,22.0479,22.1081,22.0479,22.1081,250899.0
2021-06-02 09:50:00,25.69,25.71,25.67,25.7,107337.0,22.1081,22.1253,22.0909,22.1167,107337.0
2021-06-02 10:00:00,25.7,25.72,25.68,25.7,85599.0,22.1167,22.1339,22.0995,22.1167,85599.0
2021-06-02 10:10:00,25.7,25.73,25.7,25.71,115035.0,22.1167,22.1425,22.1167,22.1253,115035.0
2021-06-02 10:20:00,25.71,25.72,25.71,25.71,115617.0,22.1253,22.1339,22.1253,22.1253,115617.0
2021-06-02 10:30:00,25.71,25.72,25.7,25.71,72573.0,22.1253,22.1339,22.1167,22.1253,72573.0
2021-06-02 10:40:00,25.71,25.72,25.7,25.71,268842.0,22.1253,22.1339,22.1167,22.1253,268842.0
2021-06-02 10:50:00,25.71,25.72,25.7,25.72,37827.0,22.1253,22.1339,22.1167,22.1339,37827.0
2021-06-02 11:00:00,25.72,25.75,25.72,25.74,95394.0,22.1339,22.1597,22.1339,22.1511,95394.0
2021-06-02 11:10:00,25.74,25.77,25.74,25.76,127845.0,22.1511,22.177,22.1511,22.1683,127845.0
2021-06-02 11:20:00,25.77,25.77,25.76,25.76,83217.0,22.177,22.177,22.1683,22.1683,83217.0
2021-06-02 11:30:00,25.76,25.78,25.75,25.75,54900.0,22.1683,22.1856,22.1597,22.1597,54900.0
2021-06-02 11:40:00,25.75,25.76,25.75,25.76,108603.0,22.1597,22.1683,22.1597,22.1683,108603.0
2021-06-02 11:50:00,25.76,25.76,25.74,25.75,71655.0,22.1683,22.1683,22.1511,22.1597,71655.0
2021-06-02 12:00:00,25.75,25.76,25.74,25.75,83208.0,22.1597,22.1683,22.1511,22.1597,83208.0
2021-06-02 12:10:00,25.75,25.75,25.74,25.75,46014.0,22.1597,22.1597,22.1511,22.1597,46014.0
2021-06-02 12:20:00,25.74,25.75,25.74,25.74,51612.0,22.1511,22.1597,22.1511,22.1511,51612.0
2021-06-02 12:30:00,25.74,25.74,25.72,25.73,140607.0,22.1511,22.1511,22.1339,22.1425,140607.0
2021-06-02 12:40:00,25.73,25.73,25.71,25.72,106728.0,22.1425,22.1425,22.1253,22.1339,106728.0
2021-06-02 12:50:00,25.72,25.73,25.72,25.73,55530.0,22.1339,22.1425,22.1339,22.1425,55530.0
2021-06-02 13:00:00,25.73,25.74,25.73,25.73,374595.0,22.1425,22.1511,22.1425,22.1425,374595.0
2021-06-02 13:10:00,25.73,25.74,25.71,25.72,71481.0,22.1425,22.1511,22.1253,22.1339,71481.0
2021-06-02 13:20:00,25.72,25.72,25.71,25.72,88026.0,22.1339,22.1339,22.1253,22.1339,88026.0
2021-06-02 13:30:00,25.72,25.73,25.71,25.73,104742.0,22.1339,22.1425,22.1253,22.1425,104742.0
2021-06-02 13:40:00,25.73,25.73,25.72,25.72,63264.0,22.1425,22.1425,22.1339,22.1339,63264.0
2021-06-02 13:50:00,25.73,25.74,25.73,25.74,45264.0,22.1425,22.1511,22.1425,22.1511,45264.0
2021-06-02 14:00:00,25.74,25.75,25.72,25.72,66819.0,22.1511,22.1597,22.1339,22.1339,66819.0
2021-06-02 14:10:00,25.72,25.73,25.71,25.73,146781.0,22.1339,22.1425,22.1253,22.1425,146781.0
2021-06-02 14:20:00,25.73,25.74,25.72,25.73,40809.0,22.1425,22.1511,22.1339,22.1425,40809.0
2021-06-02 14:30:00,25.73,25.73,25.72,25.72,68469.0,22.1425,22.1425,22.1339,22.1339,68469.0
2021-06-02 14:40:00,25.72,25.73,25.72,25.73,57522.0,22.1339,22.1425,22.1339,22.1425,57522.0
2021-06-02 14:50:00,25.73,25.73,25.72,25.72,91263.0,22.1425,22.1425,22.1339,22.1339,91263.0
2021-06-02 15:00:00,25.72,25.73,25.72,25.72,84126.0,22.1339,22.1425,22.1339,22.1339,84126.0
2021-06-02 15:10:00,25.72,25.73,25.72,25.73,116586.0,22.1339,22.1425,22.1339,22.1425,116586.0
2021-06-02 15:20:00,25.73,25.73,25.71,25.71,174990.0,22.1425,22.1425,22.1253,22.1253,174990.0
2021-06-02 15:30:00,25.71,25.71,25.7,25.71,99768.0,22.1253,22.1253,22.1167,22.1253,99768.0
2021-06-02 15:40:00,25.71,25.71,25.7,25.71,81975.0,22.1253,22.1253,22.1167,22.1253,81975.0
2021-06-02 15:50:00,25.71,25.74,25.71,25.74,99885.0,22.1253,22.1511,22.1253,22.1511,99885.0
2021-06-03 09:30:00,25.63,25.64,25.6,25.61,317007.0,22.0565,22.0651,22.0307,22.0393,317007.0
2021-06-03 09:40:00,25.6,25.61,25.56,25.57,226953.0,22.0307,22.0393,21.9962,22.0048,226953.0
2021-06-03 09:50:00,25.57,25.61,25.56,25.6,108405.0,22.0048,22.0393,21.9962,22.0307,108405.0
2021-06-03 10:00:00,25.59,25.65,25.58,25.63,183615.0,22.022,22.0737,22.0134,22.0565,183615.0
2021-06-03 10:10:00,25.63,25.65,25.62,25.65,105828.0,22.0565,22.0737,22.0479,22.0737,105828.0
2021-06-03 10:20:00,25.64,25.64,25.61,25.62,102813.0,22.0651,22.0651,22.0393,22.0479,102813.0
2021-06-03 10:30:00,25.61,25.64,25.61,25.62,123582.0,22.0393,22.0651,22.0393,22.0479,123582.0
2021-06-03 10:40:00,25.61,25.67,25.61,25.66,174807.0,22.0393,22.0909,22.0393,22.0823,174807.0
2021-06-03 10:50:00,25.67,25.71,25.67,25.71,195027.0,22.0909,22.1253,22.0909,22.1253,195027.0
2021-06-03 11:00:00,25.71,25.75,25.69,25.75,187629.0,22.1253,22.1597,22.1081,22.1597,187629.0
2021-06-03 11:10:00,25.75,25.76,25.73,25.74,115029.0,22.1597,22.1683,22.1425,22.1511,115029.0
2021-06-03 11:20:00,25.74,25.77,25.74,25.77,67638.0,22.1511,22.177,22.1511,22.177,67638.0
2021-06-03 11:30:00,25.77,25.77,25.74,25.74,189015.0,22.177,22.177,22.1511,22.1511,189015.0
2021-06-03 11:40:00,25.74,25.77,25.74,25.76,98604.0,22.1511,22.177,22.1511,22.1683,98604.0
2021-06-03 11:50:00,25.75,25.76,25.74,25.76,86184.0,22.1597,22.1683,22.1511,22.1683,86184.0
2021-06-03 12:00:00,25.76,25.76,25.74,25.75,51813.0,22.1683,22.1683,22.1511,22.1597,51813.0
2021-06-03 12:10:00,25.75,25.76,25.74,25.74,40068.0,22.1597,22.1683,22.1511,22.1511,40068.0
2021-06-03 12:20:00,25.74,25.74,25.72,25.73,86658.0,22.1511,22.1511,22.1339,22.1425,86658.0
2021-06-03 12:30:00,25.73,25.74,25.72,25.74,72966.0,22.1425,22.1511,22.1339,22.1511,72966.0
2021-06-03 12:40:00,25.74,25.75,25.74,25.74,36543.0,22.1511,22.1597,22.1511,22.1511,36543.0
2021-06-03 12:50:00,25.74,25.74,25.71,25.73,67365.0,22.1511,22.1511,22.1253,22.1425,67365.0
2021-06-03 13:00:00,25.72,25.73,25.69,25.72,63024.0,22.1339,22.1425,22.1081,22.1339,63024.0
2021-06-03 13:10:00,25.72,25.73,25.71,25.72,48045.0,22.1339,22.1425,22.1253,22.1339,48045.0
2021-06-03 13:20:00,25.72,25.75,25.72,25.75,51240.0,22.1339,22.1597,22.1339,22.1597,51240.0
2021-06-03 13:30:00,25.75,25.75,25.74,25.74,60843.0,22.1597,22.1597,22.1511,22.1511,60843.0
2021-06-03 13:40:00,25.74,25.75,25.73,25.74,61236.0,22.1511,22.1597,22.1425,22.1511,61236.0
2021-06-03 13:50:00,25.74,25.75,25.73,25.73,45294.0,22.1511,22.1597,22.1425,22.1425,45294.0
2021-06-03 14:00:00,25.73,25.73,25.72,25.72,52263.0,22.1425,22.1425,22.1339,22.1339,52263.0
2021-06-03 14:10:00,25.72,25.73,25.7,25.71,57126.0,22.1339,22.1425,22.1167,22.1253,57126.0
2021-06-03 14:20:00,25.71,25.72,25.71,25.71,110712.0,22.1253,22.1339,22.1253,22.1253,110712.0
2021-06-03 14:30:00,25.71,25.72,25.71,25.71,61344.0,22.1253,22.1339,22.1253,22.1253,61344.0
2021-06-03 14:40:00,25.71,25.72,25.7,25.72,85827.0,22.1253,22.1339,22.1167,22.1339,85827.0
2021-06-03 14:50:00,25.71,25.72,25.71,25.71,94578.0,22.1253,22.1339,22.1253,22.1253,94578.0
2021-06-03 15:00:00,25.7,25.71,25.7,25.7,95979.0,22.1167,22.1253,22.1167,22.1167,95979.0
2021-06-03 15:10:00,25.7,25.72,25.7,25.71,70044.0,22.1167,22.1339,22.1167,22.1253,70044.0
2021-06-03 15:20:00,25.7,25.72,25.7,25.72,71313.0,22.1167,22.1339,22.1167,22.1339,71313.0
2021-06-03 15:30:00,25.72,25.75,25.71,25.75,104274.0,22.1339,22.1597,22.1253,22.1597,104274.0
2021-06-03 15:40:00,25.75,25.76,25.72,25.73,157587.0,22.1597,22.1683,22.1339,22.1425,157587.0
2021-06-03 15:50:00,25.73,25.74,25.72,25.72,415911.0,22.1425,22.1511,22.1339,22.1339,415911.0
2021-06-04 09:30:00,25.82,25.83,25.78,25.82,382413.0,22.22,22.2286,22.1856,22.22,382413.0
2021-06-04 09:40:00,25.82,25.84,25.81,25.82,219327.0,22.22,22.2372,22.2114,22.22,219327.0
2021-06-04 09:50:00,25.81,25.82,25.8,25.82,118581.0,22.2114,22.22,22.2028,22.22,118581.0
2021-06-04 10:00:00,25.82,25.83,25.81,25.83,178821.0,22.22,22.2286,22.2114,22.2286,178821.0
2021-06-04 10:10:00,25.83,25.84,25.82,25.83,136935.0,22.2286,22.2372,22.22,22.2286,136935.0
2021-06-04 10:20:00,25.83,25.83,25.81,25.81,90087.0,22.2286,22.2286,22.2114,22.2114,90087.0
2021-06-04 10:30:00,25.81,25.83,25.81,25.82,76518.0,22.2114,22.2286,22.2114,22.22,76518.0
2021-06-04 10:40:00,25.82,25.84,25.8,25.84,97119.0,22.22,22.2372,22.2028,22.2372,97119.0
2021-06-04 10:50:00,25.84,25.85,25.84,25.85,67707.0,22.2372,22.2458,22.2372,22.2458,67707.0
2021-06-04 11:00:00,25.85,25.86,25.84,25.84,69093.0,22.2458,22.2544,22.2372,22.2372,69093.0
2021-06-04 11:10:00,25.85,25.85,25.83,25.83,146892.0,22.2458,22.2458,22.2286,22.2286,146892.0
2021-06-04 11:20:00,25.83,25.83,25.8,25.82,63789.0,22.2286,22.2286,22.2028,22.22,63789.0
2021-06-04 11:30:00,25.82,25.82,25.79,25.79,58269.0,22.22,22.22,22.1942,22.1942,58269.0
2021-06-04 11:40:00,25.79,25.8,25.78,25.79,75300.0,22.1942,22.2028,22.1856,22.1942,75300.0
2021-06-04 11:50:00,25.79,25.79,25.77,25.78,146703.0,22.1942,22.1942,22.177,22.1856,146703.0
2021-06-04 12:00:00,25.78,25.79,25.77,25.78,54627.0,22.1856,22.1942,22.177,22.1856,54627.0
2021-06-04 12:10:00,25.78,25.79,25.78,25.79,68991.0,22.1856,22.1942,22.1856,22.1942,68991.0
2021-06-04 12:20:00,25.79,25.79,25.77,25.78,46521.0,22.1942,22.1942,22.177,22.1856,46521.0
2021-06-04 12:30:00,25.78,25.8,25.78,25.79,38637.0,22.1856,22.2028,22.1856,22.1942,38637.0
2021-06-04 12:40:00,25.79,25.8,25.79,25.8,136689.0,22.1942,22.2028,22.1942,22.2028,136689.0
2021-06-04 12:50:00,25.8,25.81,25.8,25.81,81159.0,22.2028,22.2114,22.2028,22.2114,81159.0
2021-06-04 13:00:00,25.81,25.82,25.81,25.82,73140.0,22.2114,22.22,22.2114,22.22,73140.0
2021-06-04 13:10:00,25.82,25.82,25.81,25.81,56799.0,22.22,22.22,22.2114,22.2114,56799.0
2021-06-04 13:20:00,25.81,25.81,25.8,25.81,56397.0,22.2114,22.2114,22.2028,22.2114,56397.0
2021-06-04 13:30:00,25.81,25.82,25.8,25.82,49998.0,22.2114,22.22,22.2028,22.22,49998.0
2021-06-04 13:40:00,25.82,25.83,25.82,25.83,56709.0,22.22,22.2286,22.22,22.2286,56709.0
2021-06-04 13:50:00,25.83,25.83,25.82,25.83,37773.0,22.2286,22.2286,22.22,22.2286,37773.0
2021-06-04 14:00:00,25.83,25.84,25.83,25.84,57114.0,22.2286,22.2372,22.2286,22.2372,57114.0
2021-06-04 14:10:00,25.84,25.86,25.84,25.85,83196.0,22.2372,22.2544,22.2372,22.2458,83196.0
2021-06-04 14:20:00,25.85,25.86,25.85,25.86,104844.0,22.2458,22.2544,22.2458,22.2544,104844.0
2021-06-04 14:30:00,25.86,25.88,25.86,25.87,105687.0,22.2544,22.2716,22.2544,22.263,105687.0
2021-06-04 14:40:00,25.87,25.88,25.86,25.86,69720.0,22.263,22.2716,22.2544,22.2544,69720.0
2021-06-04 14:50:00,25.86,25.86,25.86,25.86,92712.0,22.2544,22.2544,22.2544,22.2544,92712.0
2021-06-04 15:00:00,25.86,25.86,25.85,25.85,66444.0,22.2544,22.2544,22.2458,22.2458,66444.0
2021-06-04 15:10:00,25.86,25.86,25.85,25.86,175530.0,22.2544,22.2544,22.2458,22.2544,175530.0
2021-06-04 15:20:00,25.86,25.87,25.86,25.87,103269.0,22.2544,22.263,22.2544,22.263,103269.0
2021-06-04 15:30:00,25.86,25.87,25.86,25.86,77451.0,22.2544,22.263,22.2544,22.2544,77451.0
2021-06-04 15:40:00,25.86,25.88,25.86,25.88,90120.0,22.2544,22.2716,22.2544,22.2716,90120.0
2021-06-04 15:50:00,25.88,25.89,25.87,25.88,212547.0,22.2716,22.2802,22.263,22.2716,212547.0
2021-06-07 09:30:00,25.9,25.92,25.87,25.89,361524.0,22.2888,22.306,22.263,22.2802,361524.0
2021-06-07 09:40:00,25.89,25.9,25.88,25.88,171537.0,22.2802,22.2888,22.2716,22.2716,171537.0
2021-06-07 09:50:00,25.88,25.88,25.85,25.85,102966.0,22.2716,22.2716,22.2458,22.2458,102966.0
2021-06-07 10:00:00,25.85,25.85,25.81,25.81,136071.0,22.2458,22.2458,22.2114,22.2114,136071.0
2021-06-07 10:10:00,25.81,25.82,25.8,25.8,138675.0,22.2114,22.22,22.2028,22.2028,138675.0
2021-06-07 10:20:00,25.8,25.81,25.78,25.78,86580.0,22.2028,22.2114,22.1856,22.1856,86580.0
2021-06-07 10:30:00,25.78,25.78,25.76,25.77,67728.0,22.1856,22.1856,22.1683,22.177,67728.0
2021-06-07 10:40:00,25.77,25.78,25.75,25.75,113013.0,22.177,22.1856,22.1597,22.1597,113013.0
2021-06-07 10:50:00,25.75,25.76,25.75,25.76,128394.0,22.1597,22.1683,22.1597,22.1683,128394.0
2021-06-07 11:00:00,25.76,25.77,25.74,25.74,131238.0,22.1683,22.177,22.1511,22.1511,131238.0
2021-06-07 11:10:00,25.74,25.76,25.74,25.75,81411.0,22.1511,22.1683,22.1511,22.1597,81411.0
2021-06-07 11:20:00,25.75,25.76,25.73,25.74,62967.0,22.1597,22.1683,22.1425,22.1511,62967.0
2021-06-07 11:30:00,25.74,25.74,25.72,25.72,117081.0,22.1511,22.1511,22.1339,22.1339,117081.0
2021-06-07 11:40:00,25.72,25.72,25.71,25.72,71562.0,22.1339,22.1339,22.1253,22.1339,71562.0
2021-06-07 11:50:00,25.71,25.73,25.7,25.72,75819.0,22.1253,22.1425,22.1167,22.1339,75819.0
2021-06-07 12:00:00,25.72,25.73,25.72,25.73,95202.0,22.1339,22.1425,22.1339,22.1425,95202.0
2021-06-07 12:10:00,25.73,25.74,25.72,25.73,169065.0,22.1425,22.1511,22.1339,22.1425,169065.0
2021-06-07 12:20:00,25.73,25.73,25.72,25.73,33003.0,22.1425,22.1425,22.1339,22.1425,33003.0
2021-06-07 12:30:00,25.73,25.73,25.72,25.73,113106.0,22.1425,22.1425,22.1339,22.1425,113106.0
2021-06-07 12:40:00,25.73,25.74,25.73,25.74,62316.0,22.1425,22.1511,22.1425,22.1511,62316.0
2021-06-07 12:50:00,25.74,25.75,25.74,25.75,117840.0,22.1511,22.1597,22.1511,22.1597,117840.0
2021-06-07 13:00:00,25.75,25.76,25.74,25.74,52320.0,22.1597,22.1683,22.1511,22.1511,52320.0
2021-06-07 13:10:00,25.74,25.76,25.74,25.76,51732.0,22.1511,22.1683,22.1511,22.1683,51732.0
2021-06-07 13:20:00,25.75,25.76,25.75,25.75,176070.0,22.1597,22.1683,22.1597,22.1597,176070.0
2021-06-07 13:30:00,25.76,25.76,25.75,25.76,199110.0,22.1683,22.1683,22.1597,22.1683,199110.0
2021-06-07 13:40:00,25.75,25.76,25.74,25.74,50031.0,22.1597,22.1683,22.1511,22.1511,50031.0
2021-06-07 13:50:00,25.74,25.74,25.74,25.74,61836.0,22.1511,22.1511,22.1511,22.1511,61836.0
2021-06-07 14:00:00,25.74,25.74,25.73,25.74,81276.0,22.1511,22.1511,22.1425,22.1511,81276.0
2021-06-07 14:10:00,25.74,25.74,25.73,25.73,75684.0,22.1511,22.1511,22.1425,22.1425,75684.0
2021-06-07 14:20:00,25.73,25.74,25.72,25.73,64407.0,22.1425,22.1511,22.1339,22.1425,64407.0
2021-06-07 14:30:00,25.73,25.75,25.73,25.74,55566.0,22.1425,22.1597,22.1425,22.1511,55566.0
2021-06-07 14:40:00,25.75,25.76,25.74,25.75,48651.0,22.1597,22.1683,22.1511,22.1597,48651.0
2021-06-07 14:50:00,25.75,25.76,25.74,25.75,93057.0,22.1597,22.1683,22.1511,22.1597,93057.0
2021-06-07 15:00:00,25.75,25.76,25.75,25.76,40548.0,22.1597,22.1683,22.1597,22.1683,40548.0
2021-06-07 15:10:00,25.76,25.76,25.75,25.76,96774.0,22.1683,22.1683,22.1597,22.1683,96774.0
2021-06-07 15:20:00,25.76,25.77,25.76,25.76,68940.0,22.1683,22.177,22.1683,22.1683,68940.0
2021-06-07 15:30:00,25.77,25.77,25.75,25.75,70908.0,22.177,22.177,22.1597,22.1597,70908.0
2021-06-07 15:40:00,25.75,25.76,25.74,25.75,111507.0,22.1597,22.1683,22.1511,22.1597,111507.0
2021-06-07 15:50:00,25.76,25.77,25.76,25.77,164883.0,22.1683,22.177,22.1683,22.177,164883.0
2021-06-08 09:30:00,25.84,25.84,25.7,25.7,339873.0,22.2372,22.2372,22.1167,22.1167,339873.0
2021-06-08 09:40:00,25.7,25.7,25.67,25.67,167106.0,22.1167,22.1167,22.0909,22.0909,167106.0
2021-06-08 09:50:00,25.67,25.68,25.65,25.65,154071.0,22.0909,22.0995,22.0737,22.0737,154071.0
2021-06-08 10:00:00,25.65,25.68,25.65,25.66,81549.0,22.0737,22.0995,22.0737,22.0823,81549.0
2021-06-08 10:10:00,25.66,25.67,25.64,25.64,60564.0,22.0823,22.0909,22.0651,22.0651,60564.0
2021-06-08 10:20:00,25.64,25.65,25.63,25.65,71235.0,22.0651,22.0737,22.0565,22.0737,71235.0
2021-06-08 10:30:00,25.65,25.68,25.65,25.67,65382.0,22.0737,22.0995,22.0737,22.0909,65382.0
2021-06-08 10:40:00,25.68,25.7,25.68,25.69,68487.0,22.0995,22.1167,22.0995,22.1081,68487.0
2021-06-08 10:50:00,25.69,25.71,25.69,25.71,48411.0,22.1081,22.1253,22.1081,22.1253,48411.0
2021-06-08 11:00:00,25.71,25.72,25.71,25.71,48015.0,22.1253,22.1339,22.1253,22.1253,48015.0
2021-06-08 11:10:00,25.71,25.71,25.66,25.66,79863.0,22.1253,22.1253,22.0823,22.0823,79863.0
2021-06-08 11:20:00,25.66,25.66,25.63,25.65,229740.0,22.0823,22.0823,22.0565,22.0737,229740.0
2021-06-08 11:30:00,25.65,25.68,25.65,25.68,122544.0,22.0737,22.0995,22.0737,22.0995,122544.0
2021-06-08 11:40:00,25.68,25.73,25.68,25.73,189090.0,22.0995,22.1425,22.0995,22.1425,189090.0
2021-06-08 11:50:00,25.73,25.74,25.72,25.73,66786.0,22.1425,22.1511,22.1339,22.1425,66786.0
2021-06-08 12:00:00,25.74,25.76,25.73,25.75,68679.0,22.1511,22.1683,22.1425,22.1597,68679.0
2021-06-08 12:10:00,25.75,25.77,25.75,25.76,59829.0,22.1597,22.177,22.1597,22.1683,59829.0
2021-06-08 12:20:00,25.76,25.77,25.76,25.77,50088.0,22.1683,22.177,22.1683,22.177,50088.0
2021-06-08 12:30:00,25.77,25.78,25.76,25.76,140337.0,22.177,22.1856,22.1683,22.1683,140337.0
2021-06-08 12:40:00,25.76,25.77,25.74,25.75,95913.0,22.1683,22.177,22.1511,22.1597,95913.0
2021-06-08 12:50:00,25.75,25.76,25.73,25.75,93525.0,22.1597,22.1683,22.1425,22.1597,93525.0
2021-06-08 13:00:00,25.75,25.76,25.75,25.76,96609.0,22.1597,22.1683,22.1597,22.1683,96609.0
2021-06-08 13:10:00,25.76,25.76,25.75,25.75,92937.0,22.1683,22.1683,22.1597,22.1597,92937.0
2021-06-08 13:20:00,25.75,25.76,25.73,25.73,70068.0,22.1597,22.1683,22.1425,22.1425,70068.0
2021-06-08 13:30:00,25.73,25.76,25.73,25.75,144480.0,22.1425,22.1683,22.1425,22.1597,144480.0
2021-06-08 13:40:00,25.75,25.76,25.74,25.75,64872.0,22.1597,22.1683,22.1511,22.1597,64872.0
2021-06-08 13:50:00,25.75,25.75,25.74,25.74,79200.0,22.1597,22.1597,22.1511,22.1511,79200.0
2021-06-08 14:00:00,25.74,25.74,25.73,25.74,80496.0,22.1511,22.1511,22.1425,22.1511,80496.0
2021-06-08 14:10:00,25.74,25.74,25.73,25.73,90594.0,22.1511,22.1511,22.1425,22.1425,90594.0
2021-06-08 14:20:00,25.73,25.75,25.73,25.75,38040.0,22.1425,22.1597,22.1425,22.1597,38040.0
2021-06-08 14:30:00,25.75,25.76,25.74,25.74,76380.0,22.1597,22.1683,22.1511,22.1511,76380.0
2021-06-08 14:40:00,25.74,25.75,25.73,25.74,80553.0,22.1511,22.1597,22.1425,22.1511,80553.0
2021-06-08 14:50:00,25.74,25.76,25.73,25.76,89949.0,22.1511,22.1683,22.1425,22.1683,89949.0
2021-06-08 15:00:00,25.76,25.77,25.75,25.77,74883.0,22.1683,22.177,22.1597,22.177,74883.0
2021-06-08 15:10:00,25.77,25.77,25.76,25.77,110286.0,22.177,22.177,22.1683,22.177,110286.0
2021-06-08 15:20:00,25.76,25.77,25.75,25.76,180285.0,22.1683,22.177,22.1597,22.1683,180285.0
2021-06-08 15:30:00,25.76,25.76,25.75,25.76,130362.0,22.1683,22.1683,22.1597,22.1683,130362.0
2021-06-08 15:40:00,25.76,25.76,25.74,25.75,110049.0,22.1683,22.1683,22.1511,22.1597,110049.0
2021-06-08 15:50:00,25.75,25.77,25.74,25.74,180456.0,22.1597,22.177,22.1511,22.1511,180456.0
2021-06-09 09:30:00,25.77,25.78,25.71,25.72,249279.0,22.177,22.1856,22.1253,22.1339,249279.0
2021-06-09 09:40:00,25.7,25.72,25.7,25.71,144492.0,22.1167,22.1339,22.1167,22.1253,144492.0
2021-06-09 09:50:00,25.72,25.74,25.71,25.73,57816.0,22.1339,22.1511,22.1253,22.1425,57816.0
2021-06-09 10:00:00,25.74,25.75,25.73,25.74,70821.0,22.1511,22.1597,22.1425,22.1511,70821.0
2021-06-09 10:10:00,25.74,25.77,25.74,25.77,81903.0,22.1511,22.177,22.1511,22.177,81903.0
2021-06-09 10:20:00,25.77,25.78,25.76,25.77,424224.0,22.177,22.1856,22.1683,22.177,424224.0
2021-06-09 10:30:00,25.78,25.78,25.76,25.77,48129.0,22.1856,22.1856,22.1683,22.177,48129.0
2021-06-09 10:40:00,25.77,25.78,25.75,25.78,61953.0,22.177,22.1856,22.1597,22.1856,61953.0
2021-06-09 10:50:00,25.77,25.77,25.76,25.77,65505.0,22.177,22.177,22.1683,22.177,65505.0
2021-06-09 11:00:00,25.77,25.78,25.76,25.78,75015.0,22.177,22.1856,22.1683,22.1856,75015.0
2021-06-09 11:10:00,25.78,25.79,25.77,25.79,73143.0,22.1856,22.1942,22.177,22.1942,73143.0
2021-06-09 11:20:00,25.79,25.79,25.76,25.77,150096.0,22.1942,22.1942,22.1683,22.177,150096.0
2021-06-09 11:30:00,25.77,25.77,25.75,25.76,36753.0,22.177,22.177,22.1597,22.1683,36753.0
2021-06-09 11:40:00,25.76,25.76,25.75,25.76,563133.0,22.1683,22.1683,22.1597,22.1683,563133.0
2021-06-09 11:50:00,25.76,25.76,25.74,25.75,32280.0,22.1683,22.1683,22.1511,22.1597,32280.0
2021-06-09 12:00:00,25.75,25.75,25.73,25.74,198342.0,22.1597,22.1597,22.1425,22.1511,198342.0
2021-06-09 12:10:00,25.74,25.74,25.72,25.72,63414.0,22.1511,22.1511,22.1339,22.1339,63414.0
2021-06-09 12:20:00,25.72,25.73,25.72,25.72,41559.0,22.1339,22.1425,22.1339,22.1339,41559.0
2021-06-09 12:30:00,25.72,25.72,25.71,25.72,64305.0,22.1339,22.1339,22.1253,22.1339,64305.0
2021-06-09 12:40:00,25.72,25.72,25.71,25.71,92700.0,22.1339,22.1339,22.1253,22.1253,92700.0
2021-06-09 12:50:00,25.71,25.72,25.71,25.71,35880.0,22.1253,22.1339,22.1253,22.1253,35880.0
2021-06-09 13:00:00,25.71,25.72,25.71,25.71,58953.0,22.1253,22.1339,22.1253,22.1253,58953.0
2021-06-09 13:10:00,25.71,25.73,25.71,25.73,71667.0,22.1253,22.1425,22.1253,22.1425,71667.0
2021-06-09 13:20:00,25.73,25.73,25.72,25.73,47553.0,22.1425,22.1425,22.1339,22.1425,47553.0
2021-06-09 13:30:00,25.73,25.73,25.71,25.71,67080.0,22.1425,22.1425,22.1253,22.1253,67080.0
2021-06-09 13:40:00,25.71,25.72,25.71,25.72,90513.0,22.1253,22.1339,22.1253,22.1339,90513.0
2021-06-09 13:50:00,25.72,25.72,25.71,25.71,104586.0,22.1339,22.1339,22.1253,22.1253,104586.0
2021-06-09 14:00:00,25.72,25.72,25.71,25.71,71952.0,22.1339,22.1339,22.1253,22.1253,71952.0
2021-06-09 14:10:00,25.71,25.72,25.71,25.72,77547.0,22.1253,22.1339,22.1253,22.1339,77547.0
2021-06-09 14:20:00,25.72,25.74,25.71,25.74,114855.0,22.1339,22.1511,22.1253,22.1511,114855.0
2021-06-09 14:30:00,25.73,25.74,25.73,25.73,75414.0,22.1425,22.1511,22.1425,22.1425,75414.0
2021-06-09 14:40:00,25.73,25.73,25.72,25.73,66363.0,22.1425,22.1425,22.1339,22.1425,66363.0
2021-06-09 14:50:00,25.73,25.73,25.72,25.72,96111.0,22.1425,22.1425,22.1339,22.1339,96111.0
2021-06-09 15:00:00,25.72,25.72,25.71,25.71,86682.0,22.1339,22.1339,22.1253,22.1253,86682.0
2021-06-09 15:10:00,25.71,25.71,25.7,25.71,81927.0,22.1253,22.1253,22.1167,22.1253,81927.0
2021-06-09 15:20:00,25.71,25.71,25.68,25.68,140229.0,22.1253,22.1253,22.0995,22.0995,140229.0
2021-06-09 15:30:00,25.68,25.69,25.67,25.69,137625.0,22.0995,22.1081,22.0909,22.1081,137625.0
2021-06-09 15:40:00,25.68,25.68,25.67,25.67,160707.0,22.0995,22.0995,22.0909,22.0909,160707.0
2021-06-09 15:50:00,25.67,25.68,25.64,25.64,333261.0,22.0909,22.0995,22.0651,22.0651,333261.0
2021-06-10 09:30:00,25.77,25.87,25.76,25.86,444018.0,22.177,22.263,22.1683,22.2544,444018.0
2021-06-10 09:40:00,25.86,25.87,25.82,25.83,106164.0,22.2544,22.263,22.22,22.2286,106164.0
2021-06-10 09:50:00,25.82,25.83,25.81,25.82,148869.0,22.22,22.2286,22.2114,22.22,148869.0
2021-06-10 10:00:00,25.82,25.85,25.8,25.8,115041.0,22.22,22.2458,22.2028,22.2028,115041.0
2021-06-10 10:10:00,25.8,25.8,25.77,25.78,47904.0,22.2028,22.2028,22.177,22.1856,47904.0
2021-06-10 10:20:00,25.78,25.78,25.75,25.76,62316.0,22.1856,22.1856,22.1597,22.1683,62316.0
2021-06-10 10:30:00,25.76,25.76,25.74,25.74,66702.0,22.1683,22.1683,22.1511,22.1511,66702.0
2021-06-10 10:40:00,25.73,25.73,25.69,25.69,129489.0,22.1425,22.1425,22.1081,22.1081,129489.0
2021-06-10 10:50:00,25.69,25.7,25.66,25.7,185397.0,22.1081,22.1167,22.0823,22.1167,185397.0
2021-06-10 11:00:00,25.7,25.72,25.69,25.72,109296.0,22.1167,22.1339,22.1081,22.1339,109296.0
2021-06-10 11:10:00,25.72,25.73,25.71,25.73,81753.0,22.1339,22.1425,22.1253,22.1425,81753.0
2021-06-10 11:20:00,25.73,25.74,25.72,25.74,80958.0,22.1425,22.1511,22.1339,22.1511,80958.0
2021-06-10 11:30:00,25.75,25.75,25.74,25.75,65826.0,22.1597,22.1597,22.1511,22.1597,65826.0
2021-06-10 11:40:00,25.75,25.76,25.72,25.76,331203.0,22.1597,22.1683,22.1339,22.1683,331203.0
2021-06-10 11:50:00,25.76,25.76,25.75,25.76,68085.0,22.1683,22.1683,22.1597,22.1683,68085.0
2021-06-10 12:00:00,25.76,25.77,25.74,25.74,27267.0,22.1683,22.177,22.1511,22.1511,27267.0
2021-06-10 12:10:00,25.75,25.75,25.73,25.75,71070.0,22.1597,22.1597,22.1425,22.1597,71070.0
2021-06-10 12:20:00,25.75,25.75,25.73,25.75,25491.0,22.1597,22.1597,22.1425,22.1597,25491.0
2021-06-10 12:30:00,25.75,25.78,25.75,25.78,137481.0,22.1597,22.1856,22.1597,22.1856,137481.0
2021-06-10 12:40:00,25.78,25.78,25.77,25.78,74397.0,22.1856,22.1856,22.177,22.1856,74397.0
2021-06-10 12:50:00,25.78,25.78,25.77,25.78,30243.0,22.1856,22.1856,22.177,22.1856,30243.0
2021-06-10 13:00:00,25.78,25.79,25.77,25.79,60870.0,22.1856,22.1942,22.177,22.1942,60870.0
2021-06-10 13:10:00,25.8,25.8,25.79,25.79,45486.0,22.2028,22.2028,22.1942,22.1942,45486.0
2021-06-10 13:20:00,25.79,25.8,25.77,25.78,45873.0,22.1942,22.2028,22.177,22.1856,45873.0
2021-06-10 13:30:00,25.78,25.78,25.77,25.78,67938.0,22.1856,22.1856,22.177,22.1856,67938.0
2021-06-10 13:40:00,25.78,25.78,25.77,25.77,45279.0,22.1856,22.1856,22.177,22.177,45279.0
2021-06-10 13:50:00,25.77,25.78,25.77,25.77,87111.0,22.177,22.1856,22.177,22.177,87111.0
2021-06-10 14:00:00,25.78,25.78,25.77,25.78,86991.0,22.1856,22.1856,22.177,22.1856,86991.0
2021-06-10 14:10:00,25.77,25.78,25.76,25.77,44070.0,22.177,22.1856,22.1683,22.177,44070.0
2021-06-10 14:20:00,25.77,25.77,25.75,25.75,32475.0,22.177,22.177,22.1597,22.1597,32475.0
2021-06-10 14:30:00,25.75,25.76,25.75,25.75,89361.0,22.1597,22.1683,22.1597,22.1597,89361.0
2021-06-10 14:40:00,25.75,25.76,25.73,25.75,100452.0,22.1597,22.1683,22.1425,22.1597,100452.0
2021-06-10 14:50:00,25.75,25.76,25.75,25.76,51330.0,22.1597,22.1683,22.1597,22.1683,51330.0
2021-06-10 15:00:00,25.75,25.76,25.74,25.75,70311.0,22.1597,22.1683,22.1511,22.1597,70311.0
2021-06-10 15:10:00,25.75,25.76,25.75,25.75,73161.0,22.1597,22.1683,22.1597,22.1597,73161.0
2021-06-10 15:20:00,25.75,25.76,25.73,25.74,130863.0,22.1597,22.1683,22.1425,22.1511,130863.0
2021-06-10 15:30:00,25.74,25.75,25.74,25.74,100005.0,22.1511,22.1597,22.1511,22.1511,100005.0
2021-06-10 15:40:00,25.75,25.75,25.72,25.73,147711.0,22.1597,22.1597,22.1339,22.1425,147711.0
2021-06-10 15:50:00,25.73,25.75,25.72,25.73,118344.0,22.1425,22.1597,22.1339,22.1425,118344.0
2021-06-11 09:30:00,25.8,25.81,25.77,25.78,164406.0,22.2028,22.2114,22.177,22.1856,164406.0
2021-06-11 09:40:00,25.79,25.79,25.75,25.75,105432.0,22.1942,22.1942,22.1597,22.1597,105432.0
2021-06-11 09:50:00,25.74,25.77,25.74,25.75,82590.0,22.1511,22.177,22.1511,22.1597,82590.0
2021-06-11 10:00:00,25.76,25.78,25.75,25.77,68889.0,22.1683,22.1856,22.1597,22.177,68889.0
2021-06-11 10:10:00,25.76,25.76,25.72,25.72,92142.0,22.1683,22.1683,22.1339,22.1339,92142.0
2021-06-11 10:20:00,25.72,25.73,25.71,25.72,68001.0,22.1339,22.1425,22.1253,22.1339,68001.0
2021-06-11 10:30:00,25.72,25.73,25.71,25.71,70284.0,22.1339,22.1425,22.1253,22.1253,70284.0
2021-06-11 10:40:00,25.71,25.75,25.71,25.73,61836.0,22.1253,22.1597,22.1253,22.1425,61836.0
2021-06-11 10:50:00,25.73,25.74,25.73,25.73,39591.0,22.1425,22.1511,22.1425,22.1425,39591.0
2021-06-11 11:00:00,25.73,25.74,25.72,25.73,111885.0,22.1425,22.1511,22.1339,22.1425,111885.0
2021-06-11 11:10:00,25.74,25.74,25.7,25.7,84375.0,22.1511,22.1511,22.1167,22.1167,84375.0
2021-06-11 11:20:00,25.7,25.71,25.7,25.71,200421.0,22.1167,22.1253,22.1167,22.1253,200421.0
2021-06-11 11:30:00,25.71,25.73,25.71,25.73,61668.0,22.1253,22.1425,22.1253,22.1425,61668.0
2021-06-11 11:40:00,25.73,25.73,25.72,25.73,53769.0,22.1425,22.1425,22.1339,22.1425,53769.0
2021-06-11 11:50:00,25.73,25.73,25.72,25.72,56934.0,22.1425,22.1425,22.1339,22.1339,56934.0
2021-06-11 12:00:00,25.72,25.73,25.71,25.71,38829.0,22.1339,22.1425,22.1253,22.1253,38829.0
2021-06-11 12:10:00,25.7,25.71,25.69,25.7,52311.0,22.1167,22.1253,22.1081,22.1167,52311.0
2021-06-11 12:20:00,25.69,25.7,25.69,25.69,37356.0,22.1081,22.1167,22.1081,22.1081,37356.0
2021-06-11 12:30:00,25.69,25.7,25.68,25.69,47646.0,22.1081,22.1167,22.0995,22.1081,47646.0
2021-06-11 12:40:00,25.69,25.7,25.68,25.7,107811.0,22.1081,22.1167,22.0995,22.1167,107811.0
2021-06-11 12:50:00,25.7,25.71,25.7,25.71,93207.0,22.1167,22.1253,22.1167,22.1253,93207.0
2021-06-11 13:00:00,25.71,25.72,25.7,25.72,49314.0,22.1253,22.1339,22.1167,22.1339,49314.0
2021-06-11 13:10:00,25.72,25.72,25.71,25.71,50595.0,22.1339,22.1339,22.1253,22.1253,50595.0
2021-06-11 13:20:00,25.71,25.72,25.7,25.7,72375.0,22.1253,22.1339,22.1167,22.1167,72375.0
2021-06-11 13:30:00,25.7,25.71,25.7,25.71,28521.0,22.1167,22.1253,22.1167,22.1253,28521.0
2021-06-11 13:40:00,25.71,25.72,25.71,25.72,45450.0,22.1253,22.1339,22.1253,22.1339,45450.0
2021-06-11 13:50:00,25.72,25.73,25.72,25.73,74487.0,22.1339,22.1425,22.1339,22.1425,74487.0
2021-06-11 14:00:00,25.73,25.74,25.73,25.74,77157.0,22.1425,22.1511,22.1425,22.1511,77157.0
2021-06-11 14:10:00,25.74,25.74,25.72,25.72,32763.0,22.1511,22.1511,22.1339,22.1339,32763.0
2021-06-11 14:20:00,25.73,25.74,25.72,25.74,206913.0,22.1425,22.1511,22.1339,22.1511,206913.0
2021-06-11 14:30:00,25.74,25.75,25.74,25.74,50088.0,22.1511,22.1597,22.1511,22.1511,50088.0
2021-06-11 14:40:00,25.74,25.74,25.73,25.73,50157.0,22.1511,22.1511,22.1425,22.1425,50157.0
2021-06-11 14:50:00,25.73,25.74,25.72,25.74,84993.0,22.1425,22.1511,22.1339,22.1511,84993.0
2021-06-11 15:00:00,25.74,25.74,25.73,25.73,47175.0,22.1511,22.1511,22.1425,22.1425,47175.0
2021-06-11 15:10:00,25.73,25.74,25.72,25.73,42939.0,22.1425,22.1511,22.1339,22.1425,42939.0
2021-06-11 15:20:00,25.73,25.73,25.72,25.72,61839.0,22.1425,22.1425,22.1339,22.1339,61839.0
2021-06-11 15:30:00,25.72,25.73,25.72,25.73,37293.0,22.1339,22.1425,22.1339,22.1425,37293.0
2021-06-11 15:40:00,25.73,25.74,25.72,25.74,61611.0,22.1425,22.1511,22.1339,22.1511,61611.0
2021-06-11 15:50:00,25.74,25.78,25.74,25.78,130146.0,22.1511,22.1856,22.1511,22.1856,130146.0
2021-06-14 09:30:00,25.76,25.76,25.64,25.64,480969.0,22.1683,22.1683,22.0651,22.0651,480969.0
2021-06-14 09:40:00,25.64,25.64,25.61,25.61,163086.0,22.0651,22.0651,22.0393,22.0393,163086.0
2021-06-14 09:50:00,25.6,25.61,25.57,25.59,191817.0,22.0307,22.0393,22.0048,22.022,191817.0
2021-06-14 10:00:00,25.59,25.6,25.57,25.59,497103.0,22.022,22.0307,22.0048,22.022,497103.0
2021-06-14 10:10:00,25.58,25.58,25.56,25.57,162375.0,22.0134,22.0134,21.9962,22.0048,162375.0
2021-06-14 10:20:00,25.57,25.57,25.55,25.56,94056.0,22.0048,22.0048,21.9876,21.9962,94056.0
2021-06-14 10:30:00,25.56,25.59,25.55,25.59,70368.0,21.9962,22.022,21.9876,22.022,70368.0
2021-06-14 10:40:00,25.59,25.59,25.56,25.56,75654.0,22.022,22.022,21.9962,21.9962,75654.0
2021-06-14 10:50:00,25.56,25.58,25.56,25.58,42426.0,21.9962,22.0134,21.9962,22.0134,42426.0
2021-06-14 11:00:00,25.58,25.6,25.57,25.58,109530.0,22.0134,22.0307,22.0048,22.0134,109530.0
2021-06-14 11:10:00,25.59,25.59,25.55,25.55,42213.0,22.022,22.022,21.9876,21.9876,42213.0
2021-06-14 11:20:00,25.55,25.55,25.53,25.54,116385.0,21.9876,21.9876,21.9704,21.979,116385.0
2021-06-14 11:30:00,25.54,25.55,25.52,25.54,65511.0,21.979,21.9876,21.9618,21.979,65511.0
2021-06-14 11:40:00,25.55,25.56,25.54,25.56,45216.0,21.9876,21.9962,21.979,21.9962,45216.0
2021-06-14 11:50:00,25.55,25.56,25.53,25.54,78231.0,21.9876,21.9962,21.9704,21.979,78231.0
2021-06-14 12:00:00,25.54,25.54,25.54,25.54,119757.0,21.979,21.979,21.979,21.979,119757.0
2021-06-14 12:10:00,25.54,25.55,25.54,25.55,52026.0,21.979,21.9876,21.979,21.9876,52026.0
2021-06-14 12:20:00,25.55,25.55,25.53,25.54,54555.0,21.9876,21.9876,21.9704,21.979,54555.0
2021-06-14 12:30:00,25.54,25.54,25.52,25.52,81105.0,21.979,21.979,21.9618,21.9618,81105.0
2021-06-14 12:40:00,25.52,25.53,25.51,25.52,80091.0,21.9618,21.9704,21.9532,21.9618,80091.0
2021-06-14 12:50:00,25.52,25.52,25.5,25.51,102477.0,21.9618,21.9618,21.9446,21.9532,102477.0
2021-06-14 13:00:00,25.51,25.51,25.5,25.5,87087.0,21.9532,21.9532,21.9446,21.9446,87087.0
2021-06-14 13:10:00,25.5,25.51,25.5,25.51,92190.0,21.9446,21.9532,21.9446,21.9532,92190.0
2021-06-14 13:20:00,25.51,25.52,25.51,25.52,95631.0,21.9532,21.9618,21.9532,21.9618,95631.0
2021-06-14 13:30:00,25.52,25.52,25.51,25.51,36384.0,21.9618,21.9618,21.9532,21.9532,36384.0
2021-06-14 13:40:00,25.51,25.52,25.51,25.51,81855.0,21.9532,21.9618,21.9532,21.9532,81855.0
2021-06-14 13:50:00,25.51,25.51,25.49,25.5,190491.0,21.9532,21.9532,21.936,21.9446,190491.0
2021-06-14 14:00:00,25.5,25.5,25.49,25.5,81117.0,21.9446,21.9446,21.936,21.9446,81117.0
2021-06-14 14:10:00,25.5,25.51,25.49,25.5,63408.0,21.9446,21.9532,21.936,21.9446,63408.0
2021-06-14 14:20:00,25.5,25.51,25.5,25.5,58530.0,21.9446,21.9532,21.9446,21.9446,58530.0
2021-06-14 14:30:00,25.5,25.51,25.5,25.51,40329.0,21.9446,21.9532,21.9446,21.9532,40329.0
2021-06-14 14:40:00,25.51,25.53,25.51,25.53,85545.0,21.9532,21.9704,21.9532,21.9704,85545.0
2021-06-14 14:50:00,25.53,25.54,25.53,25.54,107265.0,21.9704,21.979,21.9704,21.979,107265.0
2021-06-14 15:00:00,25.53,25.54,25.53,25.54,64356.0,21.9704,21.979,21.9704,21.979,64356.0
2021-06-14 15:10:00,25.55,25.55,25.54,25.54,80355.0,21.9876,21.9876,21.979,21.979,80355.0
2021-06-14 15:20:00,25.54,25.55,25.54,25.55,186780.0,21.979,21.9876,21.979,21.9876,186780.0
2021-06-14 15:30:00,25.55,25.58,25.55,25.58,153573.0,21.9876,22.0134,21.9876,22.0134,153573.0
2021-06-14 15:40:00,25.58,25.59,25.57,25.59,84846.0,22.0134,22.022,22.0048,22.022,84846.0
2021-06-14 15:50:00,25.59,25.64,25.59,25.64,167367.0,22.022,22.0651,22.022,22.0651,167367.0
2021-06-15 09:30:00,25.66,25.67,25.62,25.62,210114.0,22.0823,22.0909,22.0479,22.0479,210114.0
2021-06-15 09:40:00,25.62,25.63,25.57,25.57,145035.0,22.0479,22.0565,22.0048,22.0048,145035.0
2021-06-15 09:50:00,25.57,25.58,25.56,25.58,132756.0,22.0048,22.0134,21.9962,22.0134,132756.0
2021-06-15 10:00:00,25.59,25.6,25.58,25.58,90390.0,22.022,22.0307,22.0134,22.0134,90390.0
2021-06-15 10:10:00,25.58,25.59,25.57,25.58,87759.0,22.0134,22.022,22.0048,22.0134,87759.0
2021-06-15 10:20:00,25.58,25.6,25.58,25.6,86556.0,22.0134,22.0307,22.0134,22.0307,86556.0
2021-06-15 10:30:00,25.6,25.6,25.58,25.58,70719.0,22.0307,22.0307,22.0134,22.0134,70719.0
2021-06-15 10:40:00,25.58,25.6,25.57,25.57,79389.0,22.0134,22.0307,22.0048,22.0048,79389.0
2021-06-15 10:50:00,25.58,25.59,25.57,25.57,34284.0,22.0134,22.022,22.0048,22.0048,34284.0
2021-06-15 11:00:00,25.57,25.57,25.55,25.56,102660.0,22.0048,22.0048,21.9876,21.9962,102660.0
2021-06-15 11:10:00,25.56,25.57,25.55,25.57,53259.0,21.9962,22.0048,21.9876,22.0048,53259.0
2021-06-15 11:20:00,25.57,25.58,25.57,25.57,80886.0,22.0048,22.0134,22.0048,22.0048,80886.0
2021-06-15 11:30:00,25.57,25.57,25.55,25.56,54474.0,22.0048,22.0048,21.9876,21.9962,54474.0
2021-06-15 11:40:00,25.56,25.56,25.55,25.55,91410.0,21.9962,21.9962,21.9876,21.9876,91410.0
2021-06-15 11:50:00,25.55,25.55,25.53,25.54,30168.0,21.9876,21.9876,21.9704,21.979,30168.0
2021-06-15 12:00:00,25.54,25.56,25.54,25.56,45096.0,21.979,21.9962,21.979,21.9962,45096.0
2021-06-15 12:10:00,25.56,25.57,25.55,25.56,29514.0,21.9962,22.0048,21.9876,21.9962,29514.0
2021-06-15 12:20:00,25.57,25.58,25.56,25.57,246957.0,22.0048,22.0134,21.9962,22.0048,246957.0
2021-06-15 12:30:00,25.57,25.58,25.57,25.58,188427.0,22.0048,22.0134,22.0048,22.0134,188427.0
2021-06-15 12:40:00,25.58,25.59,25.57,25.59,50619.0,22.0134,22.022,22.0048,22.022,50619.0
2021-06-15 12:50:00,25.59,25.59,25.58,25.59,70503.0,22.022,22.022,22.0134,22.022,70503.0
2021-06-15 13:00:00,25.6,25.61,25.59,25.6,83109.0,22.0307,22.0393,22.022,22.0307,83109.0
2021-06-15 13:10:00,25.6,25.6,25.59,25.59,73305.0,22.0307,22.0307,22.022,22.022,73305.0
2021-06-15 13:20:00,25.59,25.6,25.59,25.6,42174.0,22.022,22.0307,22.022,22.0307,42174.0
2021-06-15 13:30:00,25.59,25.6,25.59,25.6,233823.0,22.022,22.0307,22.022,22.0307,233823.0
2021-06-15 13:40:00,25.6,25.61,25.6,25.61,41463.0,22.0307,22.0393,22.0307,22.0393,41463.0
2021-06-15 13:50:00,25.62,25.64,25.62,25.63,64908.0,22.0479,22.0651,22.0479,22.0565,64908.0
2021-06-15 14:00:00,25.63,25.65,25.63,25.65,96717.0,22.0565,22.0737,22.0565,22.0737,96717.0
2021-06-15 14:10:00,25.64,25.65,25.62,25.64,58632.0,22.0651,22.0737,22.0479,22.0651,58632.0
2021-06-15 14:20:00,25.64,25.64,25.63,25.64,47328.0,22.0651,22.0651,22.0565,22.0651,47328.0
2021-06-15 14:30:00,25.64,25.64,25.63,25.64,41220.0,22.0651,22.0651,22.0565,22.0651,41220.0
2021-06-15 14:40:00,25.64,25.65,25.63,25.65,48942.0,22.0651,22.0737,22.0565,22.0737,48942.0
2021-06-15 14:50:00,25.65,25.67,25.65,25.66,142638.0,22.0737,22.0909,22.0737,22.0823,142638.0
2021-06-15 15:00:00,25.65,25.65,25.62,25.64,36918.0,22.0737,22.0737,22.0479,22.0651,36918.0
2021-06-15 15:10:00,25.63,25.64,25.63,25.64,83625.0,22.0565,22.0651,22.0565,22.0651,83625.0
2021-06-15 15:20:00,25.64,25.64,25.61,25.62,106938.0,22.0651,22.0651,22.0393,22.0479,106938.0
2021-06-15 15:30:00,25.62,25.62,25.6,25.62,169101.0,22.0479,22.0479,22.0307,22.0479,169101.0
2021-06-15 15:40:00,25.62,25.64,25.61,25.64,109431.0,22.0479,22.0651,22.0393,22.0651,109431.0
2021-06-15 15:50:00,25.64,25.64,25.61,25.63,142488.0,22.0651,22.0651,22.0393,22.0565,142488.0
2021-06-16 09:30:00,25.64,25.64,25.55,25.57,217107.0,22.0651,22.0651,21.9876,22.0048,217107.0
2021-06-16 09:40:00,25.57,25.58,25.52,25.53,130818.0,22.0048,22.0134,21.9618,21.9704,130818.0
2021-06-16 09:50:00,25.54,25.55,25.52,25.55,111975.0,21.979,21.9876,21.9618,21.9876,111975.0
2021-06-16 10:00:00,25.55,25.56,25.54,25.55,79800.0,21.9876,21.9962,21.979,21.9876,79800.0
2021-06-16 10:10:00,25.55,25.56,25.53,25.53,64617.0,21.9876,21.9962,21.9704,21.9704,64617.0
2021-06-16 10:20:00,25.53,25.54,25.53,25.54,31920.0,21.9704,21.979,21.9704,21.979,31920.0
2021-06-16 10:30:00,25.54,25.57,25.54,25.57,84354.0,21.979,22.0048,21.979,22.0048,84354.0
2021-06-16 10:40:00,25.58,25.58,25.56,25.56,41913.0,22.0134,22.0134,21.9962,21.9962,41913.0
2021-06-16 10:50:00,25.56,25.57,25.55,25.57,31491.0,21.9962,22.0048,21.9876,22.0048,31491.0
2021-06-16 11:00:00,25.56,25.58,25.56,25.57,46401.0,21.9962,22.0134,21.9962,22.0048,46401.0
2021-06-16 11:10:00,25.57,25.6,25.57,25.59,62952.0,22.0048,22.0307,22.0048,22.022,62952.0
2021-06-16 11:20:00,25.59,25.6,25.58,25.6,40992.0,22.022,22.0307,22.0134,22.0307,40992.0
2021-06-16 11:30:00,25.59,25.6,25.58,25.58,122739.0,22.022,22.0307,22.0134,22.0134,122739.0
2021-06-16 11:40:00,25.58,25.58,25.57,25.58,51048.0,22.0134,22.0134,22.0048,22.0134,51048.0
2021-06-16 11:50:00,25.58,25.59,25.58,25.58,43605.0,22.0134,22.022,22.0134,22.0134,43605.0
2021-06-16 12:00:00,25.58,25.58,25.57,25.57,50697.0,22.0134,22.0134,22.0048,22.0048,50697.0
2021-06-16 12:10:00,25.57,25.58,25.55,25.55,172155.0,22.0048,22.0134,21.9876,21.9876,172155.0
2021-06-16 12:20:00,25.55,25.56,25.54,25.55,136692.0,21.9876,21.9962,21.979,21.9876,136692.0
2021-06-16 12:30:00,25.55,25.55,25.52,25.52,78174.0,21.9876,21.9876,21.9618,21.9618,78174.0
2021-06-16 12:40:00,25.52,25.54,25.51,25.51,86637.0,21.9618,21.979,21.9532,21.9532,86637.0
2021-06-16 12:50:00,25.51,25.52,25.51,25.52,28416.0,21.9532,21.9618,21.9532,21.9618,28416.0
2021-06-16 13:00:00,25.52,25.52,25.51,25.51,96351.0,21.9618,21.9618,21.9532,21.9532,96351.0
2021-06-16 13:10:00,25.51,25.53,25.51,25.51,52164.0,21.9532,21.9704,21.9532,21.9532,52164.0
2021-06-16 13:20:00,25.51,25.51,25.48,25.49,87768.0,21.9532,21.9532,21.9274,21.936,87768.0
2021-06-16 13:30:00,25.48,25.51,25.48,25.51,55680.0,21.9274,21.9532,21.9274,21.9532,55680.0
2021-06-16 13:40:00,25.51,25.51,25.47,25.47,87945.0,21.9532,21.9532,21.9188,21.9188,87945.0
2021-06-16 13:50:00,25.47,25.5,25.46,25.49,79143.0,21.9188,21.9446,21.9102,21.936,79143.0
2021-06-16 14:00:00,25.48,25.49,25.34,25.46,215943.0,21.9274,21.936,21.8069,21.9102,215943.0
2021-06-16 14:10:00,25.48,25.49,25.39,25.4,142884.0,21.9274,21.936,21.8499,21.8585,142884.0
2021-06-16 14:20:00,25.4,25.46,25.39,25.45,127998.0,21.8585,21.9102,21.8499,21.9016,127998.0
2021-06-16 14:30:00,25.43,25.47,25.4,25.42,220170.0,21.8844,21.9188,21.8585,21.8758,220170.0
2021-06-16 14:40:00,25.43,25.43,25.38,25.38,171633.0,21.8844,21.8844,21.8413,21.8413,171633.0
2021-06-16 14:50:00,25.38,25.47,25.38,25.45,119361.0,21.8413,21.9188,21.8413,21.9016,119361.0
2021-06-16 15:00:00,25.45,25.48,25.44,25.47,194910.0,21.9016,21.9274,21.893,21.9188,194910.0
2021-06-16 15:10:00,25.48,25.5,25.48,25.5,93270.0,21.9274,21.9446,21.9274,21.9446,93270.0
2021-06-16 15:20:00,25.51,25.52,25.48,25.48,162354.0,21.9532,21.9618,21.9274,21.9274,162354.0
2021-06-16 15:30:00,25.48,25.49,25.46,25.48,146169.0,21.9274,21.936,21.9102,21.9274,146169.0
2021-06-16 15:40:00,25.49,25.51,25.45,25.46,156351.0,21.936,21.9532,21.9016,21.9102,156351.0
2021-06-16 15:50:00,25.45,25.46,25.43,25.43,167283.0,21.9016,21.9102,21.8844,21.8844,167283.0
2021-06-17 09:30:00,25.42,25.47,25.42,25.45,314238.0,21.8758,21.9188,21.8758,21.9016,314238.0
2021-06-17 09:40:00,25.45,25.45,25.35,25.35,188802.0,21.9016,21.9016,21.8155,21.8155,188802.0
2021-06-17 09:50:00,25.35,25.35,25.31,25.31,371943.0,21.8155,21.8155,21.7811,21.7811,371943.0
2021-06-17 10:00:00,25.31,25.34,25.28,25.28,231108.0,21.7811,21.8069,21.7553,21.7553,231108.0
2021-06-17 10:10:00,25.28,25.28,25.25,25.27,354744.0,21.7553,21.7553,21.7295,21.7467,354744.0
2021-06-17 10:20:00,25.27,25.28,25.25,25.26,94569.0,21.7467,21.7553,21.7295,21.7381,94569.0
2021-06-17 10:30:00,25.26,25.32,25.25,25.29,166479.0,21.7381,21.7897,21.7295,21.7639,166479.0
2021-06-17 10:40:00,25.29,25.3,25.25,25.26,91032.0,21.7639,21.7725,21.7295,21.7381,91032.0
2021-06-17 10:50:00,25.25,25.26,25.21,25.22,178494.0,21.7295,21.7381,21.695,21.7036,178494.0
2021-06-17 11:00:00,25.21,25.21,25.15,25.15,132393.0,21.695,21.695,21.6434,21.6434,132393.0
2021-06-17 11:10:00,25.15,25.16,25.13,25.15,123861.0,21.6434,21.652,21.6262,21.6434,123861.0
2021-06-17 11:20:00,25.16,25.16,25.13,25.16,84438.0,21.652,21.652,21.6262,21.652,84438.0
2021-06-17 11:30:00,25.15,25.18,25.15,25.16,73965.0,21.6434,21.6692,21.6434,21.652,73965.0
2021-06-17 11:40:00,25.16,25.16,25.13,25.15,74364.0,21.652,21.652,21.6262,21.6434,74364.0
2021-06-17 11:50:00,25.15,25.15,25.07,25.08,155394.0,21.6434,21.6434,21.5746,21.5832,155394.0
2021-06-17 12:00:00,25.08,25.09,25.06,25.07,190998.0,21.5832,21.5918,21.5659,21.5746,190998.0
2021-06-17 12:10:00,25.07,25.08,25.03,25.03,149403.0,21.5746,21.5832,21.5401,21.5401,149403.0
2021-06-17 12:20:00,25.03,25.03,24.99,25.0,545970.0,21.5401,21.5401,21.5057,21.5143,545970.0
2021-06-17 12:30:00,25.0,25.05,24.98,25.04,126936.0,21.5143,21.5573,21.4971,21.5487,126936.0
2021-06-17 12:40:00,25.04,25.06,25.03,25.06,119613.0,21.5487,21.5659,21.5401,21.5659,119613.0
2021-06-17 12:50:00,25.05,25.08,25.05,25.08,109434.0,21.5573,21.5832,21.5573,21.5832,109434.0
2021-06-17 13:00:00,25.09,25.14,25.09,25.14,58125.0,21.5918,21.6348,21.5918,21.6348,58125.0
2021-06-17 13:10:00,25.14,25.14,25.12,25.13,73197.0,21.6348,21.6348,21.6176,21.6262,73197.0
2021-06-17 13:20:00,25.13,25.14,25.12,25.14,113079.0,21.6262,21.6348,21.6176,21.6348,113079.0
2021-06-17 13:30:00,25.14,25.16,25.13,25.15,202407.0,21.6348,21.652,21.6262,21.6434,202407.0
2021-06-17 13:40:00,25.15,25.16,25.14,25.15,116127.0,21.6434,21.652,21.6348,21.6434,116127.0
2021-06-17 13:50:00,25.15,25.15,25.12,25.13,110640.0,21.6434,21.6434,21.6176,21.6262,110640.0
2021-06-17 14:00:00,25.13,25.14,25.11,25.11,104550.0,21.6262,21.6348,21.609,21.609,104550.0
2021-06-17 14:10:00,25.11,25.13,25.11,25.12,92244.0,21.609,21.6262,21.609,21.6176,92244.0
2021-06-17 14:20:00,25.12,25.12,25.1,25.11,96267.0,21.6176,21.6176,21.6004,21.609,96267.0
2021-06-17 14:30:00,25.1,25.11,25.08,25.09,111336.0,21.6004,21.609,21.5832,21.5918,111336.0
2021-06-17 14:40:00,25.09,25.11,25.09,25.09,87372.0,21.5918,21.609,21.5918,21.5918,87372.0
2021-06-17 14:50:00,25.09,25.11,25.08,25.09,118980.0,21.5918,21.609,21.5832,21.5918,118980.0
2021-06-17 15:00:00,25.09,25.12,25.08,25.11,117888.0,21.5918,21.6176,21.5832,21.609,117888.0
2021-06-17 15:10:00,25.11,25.14,25.11,25.14,86589.0,21.609,21.6348,21.609,21.6348,86589.0
2021-06-17 15:20:00,25.14,25.14,25.13,25.14,62754.0,21.6348,21.6348,21.6262,21.6348,62754.0
2021-06-17 15:30:00,25.14,25.17,25.14,25.17,86037.0,21.6348,21.6606,21.6348,21.6606,86037.0
2021-06-17 15:40:00,25.17,25.17,25.14,25.15,159081.0,21.6606,21.6606,21.6348,21.6434,159081.0
2021-06-17 15:50:00,25.16,25.17,25.1,25.1,333396.0,21.652,21.6606,21.6004,21.6004,333396.0
2021-06-18 09:30:00,24.92,24.92,24.78,24.8,597384.0,21.4455,21.4455,21.325,21.3422,597384.0
2021-06-18 09:40:00,24.79,24.83,24.78,24.81,334524.0,21.3336,21.368,21.325,21.3508,334524.0
2021-06-18 09:50:00,24.8,24.8,24.74,24.8,253509.0,21.3422,21.3422,21.2906,21.3422,253509.0
2021-06-18 10:00:00,24.79,24.81,24.71,24.77,344580.0,21.3336,21.3508,21.2647,21.3164,344580.0
2021-06-18 10:10:00,24.77,24.78,24.71,24.71,227247.0,21.3164,21.325,21.2647,21.2647,227247.0
2021-06-18 10:20:00,24.71,24.75,24.7,24.72,248883.0,21.2647,21.2992,21.2561,21.2734,248883.0
2021-06-18 10:30:00,24.72,24.75,24.68,24.74,302796.0,21.2734,21.2992,21.2389,21.2906,302796.0
2021-06-18 10:40:00,24.73,24.73,24.69,24.7,208755.0,21.282,21.282,21.2475,21.2561,208755.0
2021-06-18 10:50:00,24.7,24.71,24.67,24.68,273705.0,21.2561,21.2647,21.2303,21.2389,273705.0
2021-06-18 11:00:00,24.68,24.71,24.66,24.69,449175.0,21.2389,21.2647,21.2217,21.2475,449175.0
2021-06-18 11:10:00,24.69,24.73,24.69,24.72,530424.0,21.2475,21.282,21.2475,21.2734,530424.0
2021-06-18 11:20:00,24.72,24.73,24.7,24.71,334830.0,21.2734,21.282,21.2561,21.2647,334830.0
2021-06-18 11:30:00,24.71,24.78,24.71,24.77,270255.0,21.2647,21.325,21.2647,21.3164,270255.0
2021-06-18 11:40:00,24.78,24.78,24.76,24.77,250452.0,21.325,21.325,21.3078,21.3164,250452.0
2021-06-18 11:50:00,24.78,24.78,24.76,24.77,110556.0,21.325,21.325,21.3078,21.3164,110556.0
2021-06-18 12:00:00,24.77,24.79,24.74,24.78,76815.0,21.3164,21.3336,21.2906,21.325,76815.0
2021-06-18 12:10:00,24.78,24.78,24.75,24.76,67032.0,21.325,21.325,21.2992,21.3078,67032.0
2021-06-18 12:20:00,24.76,24.76,24.74,24.75,49176.0,21.3078,21.3078,21.2906,21.2992,49176.0
2021-06-18 12:30:00,24.76,24.76,24.72,24.72,104172.0,21.3078,21.3078,21.2734,21.2734,104172.0
2021-06-18 12:40:00,24.72,24.72,24.69,24.71,152817.0,21.2734,21.2734,21.2475,21.2647,152817.0
2021-06-18 12:50:00,24.7,24.72,24.69,24.71,105846.0,21.2561,21.2734,21.2475,21.2647,105846.0
2021-06-18 13:00:00,24.7,24.72,24.69,24.72,275244.0,21.2561,21.2734,21.2475,21.2734,275244.0
2021-06-18 13:10:00,24.72,24.75,24.71,24.73,64623.0,21.2734,21.2992,21.2647,21.282,64623.0
2021-06-18 13:20:00,24.73,24.74,24.71,24.72,91887.0,21.282,21.2906,21.2647,21.2734,91887.0
2021-06-18 13:30:00,24.71,24.74,24.71,24.73,75444.0,21.2647,21.2906,21.2647,21.282,75444.0
2021-06-18 13:40:00,24.73,24.74,24.7,24.71,70578.0,21.282,21.2906,21.2561,21.2647,70578.0
2021-06-18 13:50:00,24.71,24.72,24.7,24.72,75951.0,21.2647,21.2734,21.2561,21.2734,75951.0
2021-06-18 14:00:00,24.72,24.75,24.71,24.73,91167.0,21.2734,21.2992,21.2647,21.282,91167.0
2021-06-18 14:10:00,24.73,24.74,24.72,24.73,75666.0,21.282,21.2906,21.2734,21.282,75666.0
2021-06-18 14:20:00,24.74,24.75,24.73,24.74,85308.0,21.2906,21.2992,21.282,21.2906,85308.0
2021-06-18 14:30:00,24.74,24.75,24.72,24.72,78219.0,21.2906,21.2992,21.2734,21.2734,78219.0
2021-06-18 14:40:00,24.72,24.73,24.71,24.71,126891.0,21.2734,21.282,21.2647,21.2647,126891.0
2021-06-18 14:50:00,24.71,24.73,24.69,24.7,99660.0,21.2647,21.282,21.2475,21.2561,99660.0
2021-06-18 15:00:00,24.7,24.73,24.69,24.71,84654.0,21.2561,21.282,21.2475,21.2647,84654.0
2021-06-18 15:10:00,24.71,24.75,24.7,24.74,69708.0,21.2647,21.2992,21.2561,21.2906,69708.0
2021-06-18 15:20:00,24.74,24.76,24.73,24.74,125247.0,21.2906,21.3078,21.282,21.2906,125247.0
2021-06-18 15:30:00,24.74,24.75,24.71,24.74,157338.0,21.2906,21.2992,21.2647,21.2906,157338.0
2021-06-18 15:40:00,24.74,24.76,24.71,24.71,270120.0,21.2906,21.3078,21.2647,21.2647,270120.0
2021-06-18 15:50:00,24.72,24.73,24.64,24.64,813174.0,21.2734,21.282,21.2045,21.2045,813174.0
2021-06-21 09:30:00,24.84,24.96,24.82,24.94,694389.0,21.3766,21.4799,21.3594,21.4627,694389.0
2021-06-21 09:40:00,24.94,24.97,24.9,24.95,244386.0,21.4627,21.4885,21.4283,21.4713,244386.0
2021-06-21 09:50:00,24.95,24.98,24.94,24.95,134772.0,21.4713,21.4971,21.4627,21.4713,134772.0
2021-06-21 10:00:00,24.96,25.01,24.95,25.01,192657.0,21.4799,21.5229,21.4713,21.5229,192657.0
2021-06-21 10:10:00,25.01,25.05,25.0,25.03,140124.0,21.5229,21.5573,21.5143,21.5401,140124.0
2021-06-21 10:20:00,25.03,25.07,25.03,25.06,112626.0,21.5401,21.5746,21.5401,21.5659,112626.0
2021-06-21 10:30:00,25.06,25.06,25.04,25.05,242241.0,21.5659,21.5659,21.5487,21.5573,242241.0
2021-06-21 10:40:00,25.05,25.06,25.04,25.05,130617.0,21.5573,21.5659,21.5487,21.5573,130617.0
2021-06-21 10:50:00,25.05,25.07,25.05,25.06,78654.0,21.5573,21.5746,21.5573,21.5659,78654.0
2021-06-21 11:00:00,25.06,25.07,24.99,25.0,114192.0,21.5659,21.5746,21.5057,21.5143,114192.0
2021-06-21 11:10:00,25.0,25.03,25.0,25.03,77370.0,21.5143,21.5401,21.5143,21.5401,77370.0
2021-06-21 11:20:00,25.03,25.05,25.03,25.03,95685.0,21.5401,21.5573,21.5401,21.5401,95685.0
2021-06-21 11:30:00,25.03,25.07,25.03,25.07,138003.0,21.5401,21.5746,21.5401,21.5746,138003.0
2021-06-21 11:40:00,25.07,25.07,25.05,25.07,124125.0,21.5746,21.5746,21.5573,21.5746,124125.0
2021-06-21 11:50:00,25.07,25.08,25.06,25.06,87858.0,21.5746,21.5832,21.5659,21.5659,87858.0
2021-06-21 12:00:00,25.06,25.07,25.05,25.06,57213.0,21.5659,21.5746,21.5573,21.5659,57213.0
2021-06-21 12:10:00,25.06,25.07,25.05,25.05,44406.0,21.5659,21.5746,21.5573,21.5573,44406.0
2021-06-21 12:20:00,25.05,25.05,25.04,25.04,184293.0,21.5573,21.5573,21.5487,21.5487,184293.0
2021-06-21 12:30:00,25.04,25.05,25.04,25.04,86877.0,21.5487,21.5573,21.5487,21.5487,86877.0
2021-06-21 12:40:00,25.04,25.05,25.03,25.04,164289.0,21.5487,21.5573,21.5401,21.5487,164289.0
2021-06-21 12:50:00,25.04,25.05,25.03,25.05,77301.0,21.5487,21.5573,21.5401,21.5573,77301.0
2021-06-21 13:00:00,25.05,25.07,25.05,25.07,35145.0,21.5573,21.5746,21.5573,21.5746,35145.0
2021-06-21 13:10:00,25.06,25.08,25.06,25.08,80151.0,21.5659,21.5832,21.5659,21.5832,80151.0
2021-06-21 13:20:00,25.08,25.08,25.06,25.08,87468.0,21.5832,21.5832,21.5659,21.5832,87468.0
2021-06-21 13:30:00,25.08,25.08,25.07,25.08,130758.0,21.5832,21.5832,21.5746,21.5832,130758.0
2021-06-21 13:40:00,25.08,25.11,25.08,25.11,143337.0,21.5832,21.609,21.5832,21.609,143337.0
2021-06-21 13:50:00,25.11,25.11,25.1,25.1,71985.0,21.609,21.609,21.6004,21.6004,71985.0
2021-06-21 14:00:00,25.1,25.11,25.09,25.09,63678.0,21.6004,21.609,21.5918,21.5918,63678.0
2021-06-21 14:10:00,25.09,25.11,25.09,25.1,81555.0,21.5918,21.609,21.5918,21.6004,81555.0
2021-06-21 14:20:00,25.1,25.1,25.08,25.08,92424.0,21.6004,21.6004,21.5832,21.5832,92424.0
2021-06-21 14:30:00,25.08,25.08,25.06,25.08,79632.0,21.5832,21.5832,21.5659,21.5832,79632.0
2021-06-21 14:40:00,25.08,25.09,25.07,25.08,27393.0,21.5832,21.5918,21.5746,21.5832,27393.0
2021-06-21 14:50:00,25.08,25.09,25.07,25.08,151017.0,21.5832,21.5918,21.5746,21.5832,151017.0
2021-06-21 15:00:00,25.08,25.1,25.08,25.1,125817.0,21.5832,21.6004,21.5832,21.6004,125817.0
2021-06-21 15:10:00,25.1,25.1,25.07,25.09,197673.0,21.6004,21.6004,21.5746,21.5918,197673.0
2021-06-21 15:20:00,25.09,25.1,25.08,25.1,170121.0,21.5918,21.6004,21.5832,21.6004,170121.0
2021-06-21 15:30:00,25.1,25.12,25.09,25.11,114453.0,21.6004,21.6176,21.5918,21.609,114453.0
2021-06-21 15:40:00,25.11,25.11,25.07,25.09,517182.0,21.609,21.609,21.5746,21.5918,517182.0
2021-06-21 15:50:00,25.09,25.11,25.08,25.1,216804.0,21.5918,21.609,21.5832,21.6004,216804.0
2021-06-22 09:30:00,25.11,25.13,24.97,24.99,217005.0,21.609,21.6262,21.4885,21.5057,217005.0
2021-06-22 09:40:00,25.0,25.06,25.0,25.04,171297.0,21.5143,21.5659,21.5143,21.5487,171297.0
2021-06-22 09:50:00,25.05,25.05,25.01,25.03,133971.0,21.5573,21.5573,21.5229,21.5401,133971.0
2021-06-22 10:00:00,25.03,25.06,25.01,25.05,188670.0,21.5401,21.5659,21.5229,21.5573,188670.0
2021-06-22 10:10:00,25.06,25.08,25.04,25.08,128673.0,21.5659,21.5832,21.5487,21.5832,128673.0
2021-06-22 10:20:00,25.07,25.1,25.07,25.08,58230.0,21.5746,21.6004,21.5746,21.5832,58230.0
2021-06-22 10:30:00,25.09,25.11,25.08,25.11,94878.0,21.5918,21.609,21.5832,21.609,94878.0
2021-06-22 10:40:00,25.11,25.13,25.11,25.12,149274.0,21.609,21.6262,21.609,21.6176,149274.0
2021-06-22 10:50:00,25.12,25.15,25.12,25.15,144945.0,21.6176,21.6434,21.6176,21.6434,144945.0
2021-06-22 11:00:00,25.15,25.16,25.13,25.15,68310.0,21.6434,21.652,21.6262,21.6434,68310.0
2021-06-22 11:10:00,25.16,25.2,25.16,25.18,92385.0,21.652,21.6864,21.652,21.6692,92385.0
2021-06-22 11:20:00,25.18,25.19,25.16,25.16,47811.0,21.6692,21.6778,21.652,21.652,47811.0
2021-06-22 11:30:00,25.16,25.17,25.13,25.13,91482.0,21.652,21.6606,21.6262,21.6262,91482.0
2021-06-22 11:40:00,25.13,25.14,25.13,25.13,52518.0,21.6262,21.6348,21.6262,21.6262,52518.0
2021-06-22 11:50:00,25.13,25.13,25.12,25.12,66273.0,21.6262,21.6262,21.6176,21.6176,66273.0
2021-06-22 12:00:00,25.12,25.14,25.12,25.13,122106.0,21.6176,21.6348,21.6176,21.6262,122106.0
2021-06-22 12:10:00,25.13,25.13,25.12,25.12,83094.0,21.6262,21.6262,21.6176,21.6176,83094.0
2021-06-22 12:20:00,25.12,25.12,25.11,25.12,88518.0,21.6176,21.6176,21.609,21.6176,88518.0
2021-06-22 12:30:00,25.12,25.12,25.1,25.1,129237.0,21.6176,21.6176,21.6004,21.6004,129237.0
2021-06-22 12:40:00,25.11,25.12,25.1,25.11,46368.0,21.609,21.6176,21.6004,21.609,46368.0
2021-06-22 12:50:00,25.11,25.11,25.1,25.1,77346.0,21.609,21.609,21.6004,21.6004,77346.0
2021-06-22 13:00:00,25.1,25.12,25.1,25.12,63717.0,21.6004,21.6176,21.6004,21.6176,63717.0
2021-06-22 13:10:00,25.12,25.13,25.11,25.11,73488.0,21.6176,21.6262,21.609,21.609,73488.0
2021-06-22 13:20:00,25.12,25.14,25.11,25.13,58176.0,21.6176,21.6348,21.609,21.6262,58176.0
2021-06-22 13:30:00,25.13,25.14,25.12,25.12,58362.0,21.6262,21.6348,21.6176,21.6176,58362.0
2021-06-22 13:40:00,25.12,25.13,25.12,25.13,44148.0,21.6176,21.6262,21.6176,21.6262,44148.0
2021-06-22 13:50:00,25.13,25.13,25.12,25.13,67983.0,21.6262,21.6262,21.6176,21.6262,67983.0
2021-06-22 14:00:00,25.13,25.13,25.1,25.1,66072.0,21.6262,21.6262,21.6004,21.6004,66072.0
2021-06-22 14:10:00,25.1,25.11,25.1,25.1,449538.0,21.6004,21.609,21.6004,21.6004,449538.0
2021-06-22 14:20:00,25.11,25.13,25.11,25.12,96591.0,21.609,21.6262,21.609,21.6176,96591.0
2021-06-22 14:30:00,25.12,25.15,25.12,25.15,94983.0,21.6176,21.6434,21.6176,21.6434,94983.0
2021-06-22 14:40:00,25.15,25.15,25.13,25.13,107088.0,21.6434,21.6434,21.6262,21.6262,107088.0
2021-06-22 14:50:00,25.12,25.14,25.12,25.13,76854.0,21.6176,21.6348,21.6176,21.6262,76854.0
2021-06-22 15:00:00,25.13,25.16,25.13,25.16,183936.0,21.6262,21.652,21.6262,21.652,183936.0
2021-06-22 15:10:00,25.16,25.17,25.15,25.17,222036.0,21.652,21.6606,21.6434,21.6606,222036.0
2021-06-22 15:20:00,25.17,25.2,25.17,25.19,171423.0,21.6606,21.6864,21.6606,21.6778,171423.0
2021-06-22 15:30:00,25.19,25.2,25.17,25.17,171576.0,21.6778,21.6864,21.6606,21.6606,171576.0
2021-06-22 15:40:00,25.17,25.18,25.15,25.16,144228.0,21.6606,21.6692,21.6434,21.652,144228.0
2021-06-22 15:50:00,25.15,25.16,25.13,25.14,166941.0,21.6434,21.652,21.6262,21.6348,166941.0
2021-06-23 09:30:00,24.97,24.99,24.9,24.91,348900.0,21.6441,21.6614,21.5834,21.5921,348900.0
2021-06-23 09:40:00,24.91,24.95,24.9,24.92,171408.0,21.5921,21.6267,21.5834,21.6007,171408.0
2021-06-23 09:50:00,24.92,24.92,24.9,24.91,93420.0,21.6007,21.6007,21.5834,21.5921,93420.0
2021-06-23 10:00:00,24.91,24.93,24.89,24.92,121674.0,21.5921,21.6094,21.5747,21.6007,121674.0
2021-06-23 10:10:00,24.93,24.95,24.92,24.95,80655.0,21.6094,21.6267,21.6007,21.6267,80655.0
2021-06-23 10:20:00,24.95,24.96,24.93,24.94,102369.0,21.6267,21.6354,21.6094,21.6181,102369.0
2021-06-23 10:30:00,24.94,24.94,24.92,24.93,101142.0,21.6181,21.6181,21.6007,21.6094,101142.0
2021-06-23 10:40:00,24.92,24.93,24.91,24.92,78162.0,21.6007,21.6094,21.5921,21.6007,78162.0
2021-06-23 10:50:00,24.92,24.96,24.92,24.95,69141.0,21.6007,21.6354,21.6007,21.6267,69141.0
2021-06-23 11:00:00,24.95,24.96,24.93,24.93,78777.0,21.6267,21.6354,21.6094,21.6094,78777.0
2021-06-23 11:10:00,24.93,24.93,24.92,24.92,41823.0,21.6094,21.6094,21.6007,21.6007,41823.0
2021-06-23 11:20:00,24.92,24.94,24.92,24.92,80955.0,21.6007,21.6181,21.6007,21.6007,80955.0
2021-06-23 11:30:00,24.92,24.93,24.9,24.9,75000.0,21.6007,21.6094,21.5834,21.5834,75000.0
2021-06-23 11:40:00,24.9,24.91,24.9,24.91,81126.0,21.5834,21.5921,21.5834,21.5921,81126.0
2021-06-23 11:50:00,24.91,24.92,24.91,24.92,143931.0,21.5921,21.6007,21.5921,21.6007,143931.0
2021-06-23 12:00:00,24.91,24.93,24.91,24.91,154197.0,21.5921,21.6094,21.5921,21.5921,154197.0
2021-06-23 12:10:00,24.92,24.93,24.91,24.92,49500.0,21.6007,21.6094,21.5921,21.6007,49500.0
2021-06-23 12:20:00,24.92,24.93,24.92,24.93,42132.0,21.6007,21.6094,21.6007,21.6094,42132.0
2021-06-23 12:30:00,24.93,24.93,24.9,24.9,326133.0,21.6094,21.6094,21.5834,21.5834,326133.0
2021-06-23 12:40:00,24.9,24.9,24.89,24.89,36828.0,21.5834,21.5834,21.5747,21.5747,36828.0
2021-06-23 12:50:00,24.9,24.9,24.89,24.9,34638.0,21.5834,21.5834,21.5747,21.5834,34638.0
2021-06-23 13:00:00,24.91,24.92,24.9,24.92,55665.0,21.5921,21.6007,21.5834,21.6007,55665.0
2021-06-23 13:10:00,24.92,24.93,24.92,24.93,186417.0,21.6007,21.6094,21.6007,21.6094,186417.0
2021-06-23 13:20:00,24.93,24.93,24.92,24.93,78909.0,21.6094,21.6094,21.6007,21.6094,78909.0
2021-06-23 13:30:00,24.93,24.94,24.92,24.93,51486.0,21.6094,21.6181,21.6007,21.6094,51486.0
2021-06-23 13:40:00,24.93,24.94,24.93,24.93,40275.0,21.6094,21.6181,21.6094,21.6094,40275.0
2021-06-23 13:50:00,24.94,24.94,24.93,24.93,56826.0,21.6181,21.6181,21.6094,21.6094,56826.0
2021-06-23 14:00:00,24.93,24.93,24.92,24.92,122208.0,21.6094,21.6094,21.6007,21.6007,122208.0
2021-06-23 14:10:00,24.92,24.94,24.92,24.93,99477.0,21.6007,21.6181,21.6007,21.6094,99477.0
2021-06-23 14:20:00,24.93,24.93,24.92,24.93,54123.0,21.6094,21.6094,21.6007,21.6094,54123.0
2021-06-23 14:30:00,24.93,24.93,24.91,24.92,349422.0,21.6094,21.6094,21.5921,21.6007,349422.0
2021-06-23 14:40:00,24.92,24.92,24.91,24.91,87993.0,21.6007,21.6007,21.5921,21.5921,87993.0
2021-06-23 14:50:00,24.91,24.92,24.91,24.92,111696.0,21.5921,21.6007,21.5921,21.6007,111696.0
2021-06-23 15:00:00,24.92,24.92,24.91,24.92,69630.0,21.6007,21.6007,21.5921,21.6007,69630.0
2021-06-23 15:10:00,24.92,24.92,24.91,24.91,70329.0,21.6007,21.6007,21.5921,21.5921,70329.0
2021-06-23 15:20:00,24.92,24.94,24.91,24.93,129960.0,21.6007,21.6181,21.5921,21.6094,129960.0
2021-06-23 15:30:00,24.93,24.93,24.91,24.91,105201.0,21.6094,21.6094,21.5921,21.5921,105201.0
2021-06-23 15:40:00,24.91,24.91,24.88,24.88,154581.0,21.5921,21.5921,21.5661,21.5661,154581.0
2021-06-23 15:50:00,24.88,24.88,24.83,24.83,226167.0,21.5661,21.5661,21.5227,21.5227,226167.0
2021-06-24 09:30:00,24.97,24.97,24.9,24.91,214095.0,21.6441,21.6441,21.5834,21.5921,214095.0
2021-06-24 09:40:00,24.91,24.95,24.91,24.94,120639.0,21.5921,21.6267,21.5921,21.6181,120639.0
2021-06-24 09:50:00,24.94,24.94,24.9,24.91,90528.0,21.6181,21.6181,21.5834,21.5921,90528.0
2021-06-24 10:00:00,24.91,24.93,24.89,24.91,152709.0,21.5921,21.6094,21.5747,21.5921,152709.0
2021-06-24 10:10:00,24.91,24.93,24.9,24.93,88095.0,21.5921,21.6094,21.5834,21.6094,88095.0
2021-06-24 10:20:00,24.93,24.96,24.93,24.95,104790.0,21.6094,21.6354,21.6094,21.6267,104790.0
2021-06-24 10:30:00,24.95,24.95,24.94,24.94,46494.0,21.6267,21.6267,21.6181,21.6181,46494.0
2021-06-24 10:40:00,24.94,24.96,24.94,24.95,78057.0,21.6181,21.6354,21.6181,21.6267,78057.0
2021-06-24 10:50:00,24.95,24.95,24.91,24.92,72570.0,21.6267,21.6267,21.5921,21.6007,72570.0
2021-06-24 11:00:00,24.93,24.94,24.93,24.93,50016.0,21.6094,21.6181,21.6094,21.6094,50016.0
2021-06-24 11:10:00,24.93,24.93,24.91,24.92,93681.0,21.6094,21.6094,21.5921,21.6007,93681.0
2021-06-24 11:20:00,24.91,24.93,24.91,24.92,51192.0,21.5921,21.6094,21.5921,21.6007,51192.0
2021-06-24 11:30:00,24.92,24.93,24.92,24.93,50454.0,21.6007,21.6094,21.6007,21.6094,50454.0
2021-06-24 11:40:00,24.92,24.93,24.91,24.92,56913.0,21.6007,21.6094,21.5921,21.6007,56913.0
2021-06-24 11:50:00,24.92,24.93,24.9,24.9,219159.0,21.6007,21.6094,21.5834,21.5834,219159.0
2021-06-24 12:00:00,24.91,24.91,24.9,24.91,118050.0,21.5921,21.5921,21.5834,21.5921,118050.0
2021-06-24 12:10:00,24.9,24.91,24.89,24.91,73251.0,21.5834,21.5921,21.5747,21.5921,73251.0
2021-06-24 12:20:00,24.91,24.93,24.91,24.92,92745.0,21.5921,21.6094,21.5921,21.6007,92745.0
2021-06-24 12:30:00,24.92,24.94,24.91,24.94,129669.0,21.6007,21.6181,21.5921,21.6181,129669.0
2021-06-24 12:40:00,24.94,24.97,24.94,24.97,94665.0,21.6181,21.6441,21.6181,21.6441,94665.0
2021-06-24 12:50:00,24.97,24.99,24.96,24.99,112683.0,21.6441,21.6614,21.6354,21.6614,112683.0
2021-06-24 13:00:00,24.99,25.0,24.98,25.0,49686.0,21.6614,21.6701,21.6527,21.6701,49686.0
2021-06-24 13:10:00,25.0,25.01,25.0,25.0,73704.0,21.6701,21.6787,21.6701,21.6701,73704.0
2021-06-24 13:20:00,25.0,25.0,24.98,24.98,79338.0,21.6701,21.6701,21.6527,21.6527,79338.0
2021-06-24 13:30:00,24.98,25.0,24.98,25.0,76023.0,21.6527,21.6701,21.6527,21.6701,76023.0
2021-06-24 13:40:00,25.0,25.01,24.99,25.0,88071.0,21.6701,21.6787,21.6614,21.6701,88071.0
2021-06-24 13:50:00,25.0,25.01,25.0,25.01,57228.0,21.6701,21.6787,21.6701,21.6787,57228.0
2021-06-24 14:00:00,25.01,25.02,25.01,25.01,47763.0,21.6787,21.6874,21.6787,21.6787,47763.0
2021-06-24 14:10:00,25.01,25.01,25.0,25.0,30042.0,21.6787,21.6787,21.6701,21.6701,30042.0
2021-06-24 14:20:00,25.01,25.02,25.0,25.02,48288.0,21.6787,21.6874,21.6701,21.6874,48288.0
2021-06-24 14:30:00,25.02,25.02,25.01,25.02,51360.0,21.6874,21.6874,21.6787,21.6874,51360.0
2021-06-24 14:40:00,25.02,25.02,25.01,25.01,53901.0,21.6874,21.6874,21.6787,21.6787,53901.0
2021-06-24 14:50:00,25.01,25.02,25.01,25.01,78993.0,21.6787,21.6874,21.6787,21.6787,78993.0
2021-06-24 15:00:00,25.01,25.02,25.01,25.01,63696.0,21.6787,21.6874,21.6787,21.6787,63696.0
2021-06-24 15:10:00,25.01,25.02,25.01,25.02,104229.0,21.6787,21.6874,21.6787,21.6874,104229.0
2021-06-24 15:20:00,25.02,25.02,25.01,25.01,68028.0,21.6874,21.6874,21.6787,21.6787,68028.0
2021-06-24 15:30:00,25.01,25.03,25.0,25.01,74607.0,21.6787,21.6961,21.6701,21.6787,74607.0
2021-06-24 15:40:00,25.02,25.02,25.01,25.02,119145.0,21.6874,21.6874,21.6787,21.6874,119145.0
2021-06-24 15:50:00,25.02,25.03,25.0,25.0,135222.0,21.6874,21.6961,21.6701,21.6701,135222.0
2021-06-25 09:30:00,25.05,25.06,25.02,25.04,262806.0,21.7134,21.7221,21.6874,21.7047,262806.0
2021-06-25 09:40:00,25.04,25.07,25.04,25.07,161496.0,21.7047,21.7308,21.7047,21.7308,161496.0
2021-06-25 09:50:00,25.07,25.11,25.07,25.09,99624.0,21.7308,21.7654,21.7308,21.7481,99624.0
2021-06-25 10:00:00,25.1,25.13,25.09,25.12,143949.0,21.7568,21.7828,21.7481,21.7741,143949.0
2021-06-25 10:10:00,25.12,25.16,25.12,25.15,120327.0,21.7741,21.8088,21.7741,21.8001,120327.0
2021-06-25 10:20:00,25.15,25.15,25.12,25.12,120477.0,21.8001,21.8001,21.7741,21.7741,120477.0
2021-06-25 10:30:00,25.11,25.12,25.1,25.11,131709.0,21.7654,21.7741,21.7568,21.7654,131709.0
2021-06-25 10:40:00,25.12,25.12,25.09,25.1,119766.0,21.7741,21.7741,21.7481,21.7568,119766.0
2021-06-25 10:50:00,25.11,25.11,25.09,25.1,72525.0,21.7654,21.7654,21.7481,21.7568,72525.0
2021-06-25 11:00:00,25.1,25.12,25.1,25.11,62391.0,21.7568,21.7741,21.7568,21.7654,62391.0
2021-06-25 11:10:00,25.11,25.12,25.11,25.12,95850.0,21.7654,21.7741,21.7654,21.7741,95850.0
2021-06-25 11:20:00,25.12,25.15,25.12,25.14,47649.0,21.7741,21.8001,21.7741,21.7914,47649.0
2021-06-25 11:30:00,25.15,25.15,25.13,25.14,38133.0,21.8001,21.8001,21.7828,21.7914,38133.0
2021-06-25 11:40:00,25.14,25.15,25.14,25.15,83946.0,21.7914,21.8001,21.7914,21.8001,83946.0
2021-06-25 11:50:00,25.15,25.16,25.14,25.16,85773.0,21.8001,21.8088,21.7914,21.8088,85773.0
2021-06-25 12:00:00,25.15,25.16,25.15,25.16,183861.0,21.8001,21.8088,21.8001,21.8088,183861.0
2021-06-25 12:10:00,25.16,25.16,25.15,25.16,79764.0,21.8088,21.8088,21.8001,21.8088,79764.0
2021-06-25 12:20:00,25.16,25.17,25.15,25.15,47859.0,21.8088,21.8174,21.8001,21.8001,47859.0
2021-06-25 12:30:00,25.15,25.16,25.15,25.16,71097.0,21.8001,21.8088,21.8001,21.8088,71097.0
2021-06-25 12:40:00,25.16,25.16,25.15,25.16,55293.0,21.8088,21.8088,21.8001,21.8088,55293.0
2021-06-25 12:50:00,25.16,25.16,25.15,25.16,38709.0,21.8088,21.8088,21.8001,21.8088,38709.0
2021-06-25 13:00:00,25.15,25.16,25.14,25.15,24012.0,21.8001,21.8088,21.7914,21.8001,24012.0
2021-06-25 13:10:00,25.15,25.15,25.14,25.14,40539.0,21.8001,21.8001,21.7914,21.7914,40539.0
2021-06-25 13:20:00,25.14,25.14,25.13,25.14,58590.0,21.7914,21.7914,21.7828,21.7914,58590.0
2021-06-25 13:30:00,25.14,25.15,25.13,25.14,61524.0,21.7914,21.8001,21.7828,21.7914,61524.0
2021-06-25 13:40:00,25.15,25.16,25.14,25.15,101250.0,21.8001,21.8088,21.7914,21.8001,101250.0
2021-06-25 13:50:00,25.15,25.16,25.15,25.16,75066.0,21.8001,21.8088,21.8001,21.8088,75066.0
2021-06-25 14:00:00,25.16,25.16,25.15,25.16,134124.0,21.8088,21.8088,21.8001,21.8088,134124.0
2021-06-25 14:10:00,25.16,25.16,25.16,25.16,54129.0,21.8088,21.8088,21.8088,21.8088,54129.0
2021-06-25 14:20:00,25.16,25.17,25.16,25.17,60246.0,21.8088,21.8174,21.8088,21.8174,60246.0
2021-06-25 14:30:00,25.17,25.17,25.16,25.17,56607.0,21.8174,21.8174,21.8088,21.8174,56607.0
2021-06-25 14:40:00,25.17,25.18,25.16,25.17,65262.0,21.8174,21.8261,21.8088,21.8174,65262.0
2021-06-25 14:50:00,25.17,25.17,25.15,25.16,78150.0,21.8174,21.8174,21.8001,21.8088,78150.0
2021-06-25 15:00:00,25.16,25.19,25.16,25.19,647238.0,21.8088,21.8348,21.8088,21.8348,647238.0
2021-06-25 15:10:00,25.18,25.2,25.18,25.2,69684.0,21.8261,21.8434,21.8261,21.8434,69684.0
2021-06-25 15:20:00,25.19,25.19,25.18,25.18,59094.0,21.8348,21.8348,21.8261,21.8261,59094.0
2021-06-25 15:30:00,25.18,25.19,25.17,25.19,52623.0,21.8261,21.8348,21.8174,21.8348,52623.0
2021-06-25 15:40:00,25.19,25.2,25.18,25.18,121323.0,21.8348,21.8434,21.8261,21.8261,121323.0
2021-06-25 15:50:00,25.18,25.2,25.16,25.17,298809.0,21.8261,21.8434,21.8088,21.8174,298809.0
2021-06-28 09:30:00,25.2,25.2,25.09,25.09,1152564.0,21.8434,21.8434,21.7481,21.7481,1152564.0
2021-06-28 09:40:00,25.09,25.09,25.06,25.07,259128.0,21.7481,21.7481,21.7221,21.7308,259128.0
2021-06-28 09:50:00,25.07,25.13,25.06,25.13,158778.0,21.7308,21.7828,21.7221,21.7828,158778.0
2021-06-28 10:00:00,25.13,25.13,25.09,25.09,176559.0,21.7828,21.7828,21.7481,21.7481,176559.0
2021-06-28 10:10:00,25.09,25.11,25.07,25.1,154791.0,21.7481,21.7654,21.7308,21.7568,154791.0
2021-06-28 10:20:00,25.1,25.12,25.08,25.12,86457.0,21.7568,21.7741,21.7394,21.7741,86457.0
2021-06-28 10:30:00,25.11,25.11,25.07,25.08,78732.0,21.7654,21.7654,21.7308,21.7394,78732.0
2021-06-28 10:40:00,25.08,25.1,25.08,25.1,52500.0,21.7394,21.7568,21.7394,21.7568,52500.0
2021-06-28 10:50:00,25.11,25.13,25.1,25.11,99255.0,21.7654,21.7828,21.7568,21.7654,99255.0
2021-06-28 11:00:00,25.11,25.13,25.09,25.12,88179.0,21.7654,21.7828,21.7481,21.7741,88179.0
2021-06-28 11:10:00,25.12,25.12,25.08,25.09,112590.0,21.7741,21.7741,21.7394,21.7481,112590.0
2021-06-28 11:20:00,25.08,25.09,25.06,25.07,1767765.0,21.7394,21.7481,21.7221,21.7308,1767765.0
2021-06-28 11:30:00,25.06,25.08,25.06,25.08,77799.0,21.7221,21.7394,21.7221,21.7394,77799.0
2021-06-28 11:40:00,25.08,25.1,25.07,25.1,62109.0,21.7394,21.7568,21.7308,21.7568,62109.0
2021-06-28 11:50:00,25.1,25.12,25.09,25.11,36957.0,21.7568,21.7741,21.7481,21.7654,36957.0
2021-06-28 12:00:00,25.11,25.12,25.11,25.12,77820.0,21.7654,21.7741,21.7654,21.7741,77820.0
2021-06-28 12:10:00,25.12,25.12,25.11,25.11,84666.0,21.7741,21.7741,21.7654,21.7654,84666.0
2021-06-28 12:20:00,25.11,25.11,25.07,25.08,48318.0,21.7654,21.7654,21.7308,21.7394,48318.0
2021-06-28 12:30:00,25.08,25.08,25.07,25.07,133905.0,21.7394,21.7394,21.7308,21.7308,133905.0
2021-06-28 12:40:00,25.07,25.08,25.07,25.08,40473.0,21.7308,21.7394,21.7308,21.7394,40473.0
2021-06-28 12:50:00,25.08,25.08,25.07,25.07,25131.0,21.7394,21.7394,21.7308,21.7308,25131.0
2021-06-28 13:00:00,25.07,25.07,25.06,25.06,28113.0,21.7308,21.7308,21.7221,21.7221,28113.0
2021-06-28 13:10:00,25.06,25.06,25.04,25.05,81087.0,21.7221,21.7221,21.7047,21.7134,81087.0
2021-06-28 13:20:00,25.06,25.07,25.04,25.05,38568.0,21.7221,21.7308,21.7047,21.7134,38568.0
2021-06-28 13:30:00,25.05,25.07,25.05,25.06,81987.0,21.7134,21.7308,21.7134,21.7221,81987.0
2021-06-28 13:40:00,25.06,25.08,25.06,25.08,113133.0,21.7221,21.7394,21.7221,21.7394,113133.0
2021-06-28 13:50:00,25.08,25.1,25.08,25.1,44340.0,21.7394,21.7568,21.7394,21.7568,44340.0
2021-06-28 14:00:00,25.1,25.11,25.1,25.11,47778.0,21.7568,21.7654,21.7568,21.7654,47778.0
2021-06-28 14:10:00,25.11,25.11,25.1,25.1,125574.0,21.7654,21.7654,21.7568,21.7568,125574.0
2021-06-28 14:20:00,25.11,25.12,25.1,25.11,139074.0,21.7654,21.7741,21.7568,21.7654,139074.0
2021-06-28 14:30:00,25.11,25.11,25.1,25.11,75366.0,21.7654,21.7654,21.7568,21.7654,75366.0
2021-06-28 14:40:00,25.11,25.12,25.1,25.1,115662.0,21.7654,21.7741,21.7568,21.7568,115662.0
2021-06-28 14:50:00,25.1,25.11,25.08,25.08,91239.0,21.7568,21.7654,21.7394,21.7394,91239.0
2021-06-28 15:00:00,25.08,25.09,25.06,25.07,155598.0,21.7394,21.7481,21.7221,21.7308,155598.0
2021-06-28 15:10:00,25.07,25.09,25.06,25.08,127431.0,21.7308,21.7481,21.7221,21.7394,127431.0
2021-06-28 15:20:00,25.08,25.09,25.08,25.08,113571.0,21.7394,21.7481,21.7394,21.7394,113571.0
2021-06-28 15:30:00,25.08,25.09,25.08,25.09,165321.0,21.7394,21.7481,21.7394,21.7481,165321.0
2021-06-28 15:40:00,25.09,25.09,25.08,25.09,505953.0,21.7481,21.7481,21.7394,21.7481,505953.0
2021-06-28 15:50:00,25.09,25.11,25.09,25.1,247311.0,21.7481,21.7654,21.7481,21.7568,247311.0
2021-06-29 09:30:00,25.15,25.21,25.14,25.19,237075.0,21.8001,21.8521,21.7914,21.8348,237075.0
2021-06-29 09:40:00,25.2,25.2,25.12,25.15,113289.0,21.8434,21.8434,21.7741,21.8001,113289.0
2021-06-29 09:50:00,25.15,25.16,25.13,25.14,303345.0,21.8001,21.8088,21.7828,21.7914,303345.0
2021-06-29 10:00:00,25.14,25.17,25.12,25.16,135030.0,21.7914,21.8174,21.7741,21.8088,135030.0
2021-06-29 10:10:00,25.15,25.18,25.15,25.17,1011690.0,21.8001,21.8261,21.8001,21.8174,1011690.0
2021-06-29 10:20:00,25.17,25.19,25.17,25.19,562422.0,21.8174,21.8348,21.8174,21.8348,562422.0
2021-06-29 10:30:00,25.19,25.21,25.17,25.18,598779.0,21.8348,21.8521,21.8174,21.8261,598779.0
2021-06-29 10:40:00,25.18,25.18,25.15,25.15,126942.0,21.8261,21.8261,21.8001,21.8001,126942.0
2021-06-29 10:50:00,25.15,25.17,25.15,25.16,142578.0,21.8001,21.8174,21.8001,21.8088,142578.0
2021-06-29 11:00:00,25.16,25.17,25.15,25.17,69918.0,21.8088,21.8174,21.8001,21.8174,69918.0
2021-06-29 11:10:00,25.16,25.18,25.16,25.18,116853.0,21.8088,21.8261,21.8088,21.8261,116853.0
2021-06-29 11:20:00,25.18,25.18,25.16,25.16,43194.0,21.8261,21.8261,21.8088,21.8088,43194.0
2021-06-29 11:30:00,25.16,25.16,25.14,25.14,40428.0,21.8088,21.8088,21.7914,21.7914,40428.0
2021-06-29 11:40:00,25.14,25.15,25.13,25.13,98904.0,21.7914,21.8001,21.7828,21.7828,98904.0
2021-06-29 11:50:00,25.13,25.15,25.13,25.14,58938.0,21.7828,21.8001,21.7828,21.7914,58938.0
2021-06-29 12:00:00,25.14,25.15,25.13,25.13,123570.0,21.7914,21.8001,21.7828,21.7828,123570.0
2021-06-29 12:10:00,25.13,25.13,25.11,25.12,71679.0,21.7828,21.7828,21.7654,21.7741,71679.0
2021-06-29 12:20:00,25.12,25.12,25.1,25.1,70506.0,21.7741,21.7741,21.7568,21.7568,70506.0
2021-06-29 12:30:00,25.1,25.11,25.1,25.1,74115.0,21.7568,21.7654,21.7568,21.7568,74115.0
2021-06-29 12:40:00,25.11,25.11,25.09,25.1,38259.0,21.7654,21.7654,21.7481,21.7568,38259.0
2021-06-29 12:50:00,25.1,25.1,25.09,25.09,37500.0,21.7568,21.7568,21.7481,21.7481,37500.0
2021-06-29 13:00:00,25.1,25.1,25.08,25.09,57960.0,21.7568,21.7568,21.7394,21.7481,57960.0
2021-06-29 13:10:00,25.09,25.09,25.08,25.09,69225.0,21.7481,21.7481,21.7394,21.7481,69225.0
2021-06-29 13:20:00,25.09,25.09,25.07,25.08,70806.0,21.7481,21.7481,21.7308,21.7394,70806.0
2021-06-29 13:30:00,25.07,25.08,25.06,25.07,98580.0,21.7308,21.7394,21.7221,21.7308,98580.0
2021-06-29 13:40:00,25.07,25.07,25.06,25.06,23769.0,21.7308,21.7308,21.7221,21.7221,23769.0
2021-06-29 13:50:00,25.06,25.07,25.06,25.07,226572.0,21.7221,21.7308,21.7221,21.7308,226572.0
2021-06-29 14:00:00,25.07,25.08,25.05,25.08,86043.0,21.7308,21.7394,21.7134,21.7394,86043.0
2021-06-29 14:10:00,25.08,25.08,25.07,25.07,38379.0,21.7394,21.7394,21.7308,21.7308,38379.0
2021-06-29 14:20:00,25.07,25.08,25.06,25.07,101085.0,21.7308,21.7394,21.7221,21.7308,101085.0
2021-06-29 14:30:00,25.06,25.07,25.05,25.05,80952.0,21.7221,21.7308,21.7134,21.7134,80952.0
2021-06-29 14:40:00,25.04,25.05,25.04,25.05,55890.0,21.7047,21.7134,21.7047,21.7134,55890.0
2021-06-29 14:50:00,25.05,25.06,25.04,25.05,49245.0,21.7134,21.7221,21.7047,21.7134,49245.0
2021-06-29 15:00:00,25.05,25.06,25.05,25.05,93258.0,21.7134,21.7221,21.7134,21.7134,93258.0
2021-06-29 15:10:00,25.05,25.07,25.05,25.07,66438.0,21.7134,21.7308,21.7134,21.7308,66438.0
2021-06-29 15:20:00,25.06,25.08,25.06,25.07,85692.0,21.7221,21.7394,21.7221,21.7308,85692.0
2021-06-29 15:30:00,25.07,25.07,25.05,25.06,87180.0,21.7308,21.7308,21.7134,21.7221,87180.0
2021-06-29 15:40:00,25.06,25.06,25.05,25.06,66729.0,21.7221,21.7221,21.7134,21.7221,66729.0
2021-06-29 15:50:00,25.06,25.08,25.06,25.06,84435.0,21.7221,21.7394,21.7221,21.7221,84435.0
2021-06-30 09:30:00,25.06,25.12,25.06,25.1,175101.0,21.7221,21.7741,21.7221,21.7568,175101.0
2021-06-30 09:40:00,25.1,25.13,25.08,25.1,88137.0,21.7568,21.7828,21.7394,21.7568,88137.0
2021-06-30 09:50:00,25.1,25.13,25.09,25.1,159192.0,21.7568,21.7828,21.7481,21.7568,159192.0
2021-06-30 10:00:00,25.11,25.12,25.09,25.11,99465.0,21.7654,21.7741,21.7481,21.7654,99465.0
2021-06-30 10:10:00,25.11,25.13,25.11,25.11,98160.0,21.7654,21.7828,21.7654,21.7654,98160.0
2021-06-30 10:20:00,25.12,25.13,25.11,25.12,71064.0,21.7741,21.7828,21.7654,21.7741,71064.0
2021-06-30 10:30:00,25.11,25.15,25.11,25.14,69879.0,21.7654,21.8001,21.7654,21.7914,69879.0
2021-06-30 10:40:00,25.14,25.16,25.13,25.15,80097.0,21.7914,21.8088,21.7828,21.8001,80097.0
2021-06-30 10:50:00,25.16,25.16,25.13,25.14,107601.0,21.8088,21.8088,21.7828,21.7914,107601.0
2021-06-30 11:00:00,25.15,25.15,25.11,25.12,58458.0,21.8001,21.8001,21.7654,21.7741,58458.0
2021-06-30 11:10:00,25.12,25.13,25.11,25.12,83403.0,21.7741,21.7828,21.7654,21.7741,83403.0
2021-06-30 11:20:00,25.12,25.14,25.12,25.14,44094.0,21.7741,21.7914,21.7741,21.7914,44094.0
2021-06-30 11:30:00,25.14,25.14,25.13,25.14,62784.0,21.7914,21.7914,21.7828,21.7914,62784.0
2021-06-30 11:40:00,25.14,25.16,25.13,25.15,79488.0,21.7914,21.8088,21.7828,21.8001,79488.0
2021-06-30 11:50:00,25.14,25.16,25.14,25.15,52002.0,21.7914,21.8088,21.7914,21.8001,52002.0
2021-06-30 12:00:00,25.15,25.16,25.14,25.15,86148.0,21.8001,21.8088,21.7914,21.8001,86148.0
2021-06-30 12:10:00,25.15,25.16,25.14,25.15,70875.0,21.8001,21.8088,21.7914,21.8001,70875.0
2021-06-30 12:20:00,25.15,25.17,25.15,25.17,57966.0,21.8001,21.8174,21.8001,21.8174,57966.0
2021-06-30 12:30:00,25.17,25.19,25.17,25.19,62829.0,21.8174,21.8348,21.8174,21.8348,62829.0
2021-06-30 12:40:00,25.18,25.19,25.18,25.18,50499.0,21.8261,21.8348,21.8261,21.8261,50499.0
2021-06-30 12:50:00,25.18,25.18,25.16,25.17,51159.0,21.8261,21.8261,21.8088,21.8174,51159.0
2021-06-30 13:00:00,25.17,25.17,25.16,25.16,48051.0,21.8174,21.8174,21.8088,21.8088,48051.0
2021-06-30 13:10:00,25.16,25.16,25.14,25.14,27051.0,21.8088,21.8088,21.7914,21.7914,27051.0
2021-06-30 13:20:00,25.14,25.15,25.14,25.15,64701.0,21.7914,21.8001,21.7914,21.8001,64701.0
2021-06-30 13:30:00,25.15,25.15,25.14,25.14,31560.0,21.8001,21.8001,21.7914,21.7914,31560.0
2021-06-30 13:40:00,25.14,25.14,25.13,25.14,38991.0,21.7914,21.7914,21.7828,21.7914,38991.0
2021-06-30 13:50:00,25.14,25.15,25.14,25.14,43812.0,21.7914,21.8001,21.7914,21.7914,43812.0
2021-06-30 14:00:00,25.14,25.15,25.14,25.14,49824.0,21.7914,21.8001,21.7914,21.7914,49824.0
2021-06-30 14:10:00,25.14,25.16,25.14,25.16,65646.0,21.7914,21.8088,21.7914,21.8088,65646.0
2021-06-30 14:20:00,25.15,25.17,25.15,25.17,95091.0,21.8001,21.8174,21.8001,21.8174,95091.0
2021-06-30 14:30:00,25.17,25.17,25.16,25.16,35502.0,21.8174,21.8174,21.8088,21.8088,35502.0
2021-06-30 14:40:00,25.16,25.17,25.16,25.17,48960.0,21.8088,21.8174,21.8088,21.8174,48960.0
2021-06-30 14:50:00,25.17,25.17,25.16,25.17,135345.0,21.8174,21.8174,21.8088,21.8174,135345.0
2021-06-30 15:00:00,25.17,25.17,25.16,25.16,59508.0,21.8174,21.8174,21.8088,21.8088,59508.0
2021-06-30 15:10:00,25.16,25.17,25.16,25.17,77031.0,21.8088,21.8174,21.8088,21.8174,77031.0
2021-06-30 15:20:00,25.17,25.19,25.17,25.19,81582.0,21.8174,21.8348,21.8174,21.8348,81582.0
2021-06-30 15:30:00,25.18,25.2,25.17,25.19,101544.0,21.8261,21.8434,21.8174,21.8348,101544.0
2021-06-30 15:40:00,25.2,25.21,25.18,25.2,88941.0,21.8434,21.8521,21.8261,21.8434,88941.0
2021-06-30 15:50:00,25.19,25.24,25.19,25.2,233226.0,21.8348,21.8781,21.8348,21.8434,233226.0
2021-07-01 09:30:00,25.27,25.3,25.23,25.25,182955.0,21.9041,21.9301,21.8694,21.8868,182955.0
2021-07-01 09:40:00,25.24,25.27,25.24,25.25,128265.0,21.8781,21.9041,21.8781,21.8868,128265.0
2021-07-01 09:50:00,25.26,25.27,25.24,25.26,169539.0,21.8954,21.9041,21.8781,21.8954,169539.0
2021-07-01 10:00:00,25.25,25.28,25.25,25.27,107631.0,21.8868,21.9128,21.8868,21.9041,107631.0
2021-07-01 10:10:00,25.28,25.3,25.27,25.3,123210.0,21.9128,21.9301,21.9041,21.9301,123210.0
2021-07-01 10:20:00,25.29,25.3,25.24,25.25,104046.0,21.9214,21.9301,21.8781,21.8868,104046.0
2021-07-01 10:30:00,25.25,25.25,25.24,25.25,81729.0,21.8868,21.8868,21.8781,21.8868,81729.0
2021-07-01 10:40:00,25.24,25.27,25.24,25.27,129849.0,21.8781,21.9041,21.8781,21.9041,129849.0
2021-07-01 10:50:00,25.27,25.28,25.25,25.26,62184.0,21.9041,21.9128,21.8868,21.8954,62184.0
2021-07-01 11:00:00,25.26,25.29,25.26,25.28,28464.0,21.8954,21.9214,21.8954,21.9128,28464.0
2021-07-01 11:10:00,25.28,25.29,25.27,25.28,231270.0,21.9128,21.9214,21.9041,21.9128,231270.0
2021-07-01 11:20:00,25.28,25.31,25.27,25.31,45969.0,21.9128,21.9388,21.9041,21.9388,45969.0
2021-07-01 11:30:00,25.31,25.31,25.29,25.3,70845.0,21.9388,21.9388,21.9214,21.9301,70845.0
2021-07-01 11:40:00,25.3,25.3,25.28,25.29,40398.0,21.9301,21.9301,21.9128,21.9214,40398.0
2021-07-01 11:50:00,25.29,25.3,25.28,25.29,30927.0,21.9214,21.9301,21.9128,21.9214,30927.0
2021-07-01 12:00:00,25.29,25.3,25.29,25.29,62331.0,21.9214,21.9301,21.9214,21.9214,62331.0
2021-07-01 12:10:00,25.3,25.3,25.29,25.3,48528.0,21.9301,21.9301,21.9214,21.9301,48528.0
2021-07-01 12:20:00,25.3,25.3,25.29,25.3,37935.0,21.9301,21.9301,21.9214,21.9301,37935.0
2021-07-01 12:30:00,25.3,25.31,25.3,25.31,69384.0,21.9301,21.9388,21.9301,21.9388,69384.0
2021-07-01 12:40:00,25.31,25.32,25.31,25.31,60189.0,21.9388,21.9475,21.9388,21.9388,60189.0
2021-07-01 12:50:00,25.31,25.32,25.31,25.32,126510.0,21.9388,21.9475,21.9388,21.9475,126510.0
2021-07-01 13:00:00,25.32,25.33,25.31,25.33,66618.0,21.9475,21.9561,21.9388,21.9561,66618.0
2021-07-01 13:10:00,25.33,25.33,25.32,25.33,25875.0,21.9561,21.9561,21.9475,21.9561,25875.0
2021-07-01 13:20:00,25.33,25.33,25.32,25.32,22686.0,21.9561,21.9561,21.9475,21.9475,22686.0
2021-07-01 13:30:00,25.32,25.34,25.32,25.33,81615.0,21.9475,21.9648,21.9475,21.9561,81615.0
2021-07-01 13:40:00,25.33,25.34,25.33,25.33,123294.0,21.9561,21.9648,21.9561,21.9561,123294.0
2021-07-01 13:50:00,25.33,25.34,25.32,25.33,79923.0,21.9561,21.9648,21.9475,21.9561,79923.0
2021-07-01 14:00:00,25.33,25.33,25.3,25.3,49983.0,21.9561,21.9561,21.9301,21.9301,49983.0
2021-07-01 14:10:00,25.3,25.31,25.3,25.31,31554.0,21.9301,21.9388,21.9301,21.9388,31554.0
2021-07-01 14:20:00,25.31,25.33,25.3,25.33,46554.0,21.9388,21.9561,21.9301,21.9561,46554.0
2021-07-01 14:30:00,25.32,25.33,25.32,25.32,30504.0,21.9475,21.9561,21.9475,21.9475,30504.0
2021-07-01 14:40:00,25.32,25.33,25.31,25.32,46059.0,21.9475,21.9561,21.9388,21.9475,46059.0
2021-07-01 14:50:00,25.32,25.33,25.32,25.33,104421.0,21.9475,21.9561,21.9475,21.9561,104421.0
2021-07-01 15:00:00,25.33,25.33,25.31,25.32,84846.0,21.9561,21.9561,21.9388,21.9475,84846.0
2021-07-01 15:10:00,25.32,25.33,25.31,25.32,54219.0,21.9475,21.9561,21.9388,21.9475,54219.0
2021-07-01 15:20:00,25.32,25.32,25.3,25.31,71820.0,21.9475,21.9475,21.9301,21.9388,71820.0
2021-07-01 15:30:00,25.31,25.31,25.29,25.3,70722.0,21.9388,21.9388,21.9214,21.9301,70722.0
2021-07-01 15:40:00,25.29,25.31,25.29,25.3,96381.0,21.9214,21.9388,21.9214,21.9301,96381.0
2021-07-01 15:50:00,25.3,25.31,25.29,25.31,104487.0,21.9301,21.9388,21.9214,21.9388,104487.0
2021-07-02 09:30:00,25.39,25.39,25.31,25.32,285486.0,22.0081,22.0081,21.9388,21.9475,285486.0
2021-07-02 09:40:00,25.32,25.33,25.3,25.32,142332.0,21.9475,21.9561,21.9301,21.9475,142332.0
2021-07-02 09:50:00,25.33,25.35,25.33,25.34,65298.0,21.9561,21.9735,21.9561,21.9648,65298.0
2021-07-02 10:00:00,25.34,25.36,25.33,25.34,55122.0,21.9648,21.9821,21.9561,21.9648,55122.0
2021-07-02 10:10:00,25.34,25.34,25.31,25.33,125727.0,21.9648,21.9648,21.9388,21.9561,125727.0
2021-07-02 10:20:00,25.33,25.34,25.32,25.33,68649.0,21.9561,21.9648,21.9475,21.9561,68649.0
2021-07-02 10:30:00,25.33,25.35,25.32,25.33,47046.0,21.9561,21.9735,21.9475,21.9561,47046.0
2021-07-02 10:40:00,25.34,25.34,25.33,25.33,53127.0,21.9648,21.9648,21.9561,21.9561,53127.0
2021-07-02 10:50:00,25.33,25.33,25.31,25.33,75123.0,21.9561,21.9561,21.9388,21.9561,75123.0
2021-07-02 11:00:00,25.33,25.33,25.3,25.31,110823.0,21.9561,21.9561,21.9301,21.9388,110823.0
2021-07-02 11:10:00,25.31,25.32,25.31,25.31,76992.0,21.9388,21.9475,21.9388,21.9388,76992.0
2021-07-02 11:20:00,25.31,25.34,25.31,25.34,54558.0,21.9388,21.9648,21.9388,21.9648,54558.0
2021-07-02 11:30:00,25.34,25.34,25.32,25.33,95694.0,21.9648,21.9648,21.9475,21.9561,95694.0
2021-07-02 11:40:00,25.33,25.33,25.31,25.32,51963.0,21.9561,21.9561,21.9388,21.9475,51963.0
2021-07-02 11:50:00,25.32,25.34,25.32,25.34,98496.0,21.9475,21.9648,21.9475,21.9648,98496.0
2021-07-02 12:00:00,25.34,25.34,25.31,25.31,121359.0,21.9648,21.9648,21.9388,21.9388,121359.0
2021-07-02 12:10:00,25.31,25.31,25.29,25.31,158376.0,21.9388,21.9388,21.9214,21.9388,158376.0
2021-07-02 12:20:00,25.31,25.31,25.3,25.3,32217.0,21.9388,21.9388,21.9301,21.9301,32217.0
2021-07-02 12:30:00,25.3,25.32,25.3,25.32,35079.0,21.9301,21.9475,21.9301,21.9475,35079.0
2021-07-02 12:40:00,25.33,25.34,25.32,25.34,37422.0,21.9561,21.9648,21.9475,21.9648,37422.0
2021-07-02 12:50:00,25.34,25.36,25.34,25.35,74178.0,21.9648,21.9821,21.9648,21.9735,74178.0
2021-07-02 13:00:00,25.35,25.37,25.35,25.36,44328.0,21.9735,21.9908,21.9735,21.9821,44328.0
2021-07-02 13:10:00,25.36,25.36,25.34,25.35,28443.0,21.9821,21.9821,21.9648,21.9735,28443.0
2021-07-02 13:20:00,25.35,25.37,25.35,25.36,62352.0,21.9735,21.9908,21.9735,21.9821,62352.0
2021-07-02 13:30:00,25.36,25.36,25.34,25.35,48648.0,21.9821,21.9821,21.9648,21.9735,48648.0
2021-07-02 13:40:00,25.36,25.37,25.35,25.36,43737.0,21.9821,21.9908,21.9735,21.9821,43737.0
2021-07-02 13:50:00,25.36,25.36,25.35,25.36,34242.0,21.9821,21.9821,21.9735,21.9821,34242.0
2021-07-02 14:00:00,25.36,25.38,25.36,25.37,41136.0,21.9821,21.9995,21.9821,21.9908,41136.0
2021-07-02 14:10:00,25.37,25.37,25.36,25.36,119832.0,21.9908,21.9908,21.9821,21.9821,119832.0
2021-07-02 14:20:00,25.37,25.37,25.36,25.37,47259.0,21.9908,21.9908,21.9821,21.9908,47259.0
2021-07-02 14:30:00,25.36,25.37,25.35,25.36,50859.0,21.9821,21.9908,21.9735,21.9821,50859.0
2021-07-02 14:40:00,25.36,25.36,25.35,25.35,83076.0,21.9821,21.9821,21.9735,21.9735,83076.0
2021-07-02 14:50:00,25.35,25.36,25.34,25.35,56655.0,21.9735,21.9821,21.9648,21.9735,56655.0
2021-07-02 15:00:00,25.35,25.37,25.35,25.36,46332.0,21.9735,21.9908,21.9735,21.9821,46332.0
2021-07-02 15:10:00,25.36,25.37,25.36,25.36,87186.0,21.9821,21.9908,21.9821,21.9821,87186.0
2021-07-02 15:20:00,25.36,25.36,25.35,25.35,79524.0,21.9821,21.9821,21.9735,21.9735,79524.0
2021-07-02 15:30:00,25.36,25.36,25.34,25.35,62757.0,21.9821,21.9821,21.9648,21.9735,62757.0
2021-07-02 15:40:00,25.35,25.36,25.35,25.36,50334.0,21.9735,21.9821,21.9735,21.9821,50334.0
2021-07-02 15:50:00,25.36,25.38,25.34,25.35,116772.0,21.9821,21.9995,21.9648,21.9735,116772.0
2021-07-06 09:30:00,25.3,25.33,25.18,25.18,446781.0,21.9301,21.9561,21.8261,21.8261,446781.0
2021-07-06 09:40:00,25.18,25.19,25.16,25.17,192750.0,21.8261,21.8348,21.8088,21.8174,192750.0
2021-07-06 09:50:00,25.17,25.18,25.14,25.14,122733.0,21.8174,21.8261,21.7914,21.7914,122733.0
2021-07-06 10:00:00,25.15,25.15,25.07,25.07,127923.0,21.8001,21.8001,21.7308,21.7308,127923.0
2021-07-06 10:10:00,25.07,25.07,25.03,25.04,116532.0,21.7308,21.7308,21.6961,21.7047,116532.0
2021-07-06 10:20:00,25.04,25.04,25.01,25.03,139053.0,21.7047,21.7047,21.6787,21.6961,139053.0
2021-07-06 10:30:00,25.02,25.04,24.99,25.04,241509.0,21.6874,21.7047,21.6614,21.7047,241509.0
2021-07-06 10:40:00,25.04,25.04,24.99,24.99,97227.0,21.7047,21.7047,21.6614,21.6614,97227.0
2021-07-06 10:50:00,24.99,24.99,24.95,24.95,129447.0,21.6614,21.6614,21.6267,21.6267,129447.0
2021-07-06 11:00:00,24.95,24.96,24.92,24.96,101457.0,21.6267,21.6354,21.6007,21.6354,101457.0
2021-07-06 11:10:00,24.95,24.97,24.94,24.95,100167.0,21.6267,21.6441,21.6181,21.6267,100167.0
2021-07-06 11:20:00,24.94,24.97,24.93,24.97,58572.0,21.6181,21.6441,21.6094,21.6441,58572.0
2021-07-06 11:30:00,24.97,25.01,24.96,25.01,140886.0,21.6441,21.6787,21.6354,21.6787,140886.0
2021-07-06 11:40:00,25.01,25.04,25.0,25.03,68655.0,21.6787,21.7047,21.6701,21.6961,68655.0
2021-07-06 11:50:00,25.03,25.03,25.0,25.01,47529.0,21.6961,21.6961,21.6701,21.6787,47529.0
2021-07-06 12:00:00,25.0,25.0,24.97,24.97,206376.0,21.6701,21.6701,21.6441,21.6441,206376.0
2021-07-06 12:10:00,24.97,25.01,24.97,25.0,110463.0,21.6441,21.6787,21.6441,21.6701,110463.0
2021-07-06 12:20:00,24.99,25.0,24.97,24.99,53028.0,21.6614,21.6701,21.6441,21.6614,53028.0
2021-07-06 12:30:00,24.99,24.99,24.96,24.97,77622.0,21.6614,21.6614,21.6354,21.6441,77622.0
2021-07-06 12:40:00,24.97,24.97,24.95,24.97,58152.0,21.6441,21.6441,21.6267,21.6441,58152.0
2021-07-06 12:50:00,24.97,24.98,24.97,24.98,45534.0,21.6441,21.6527,21.6441,21.6527,45534.0
2021-07-06 13:00:00,24.98,25.01,24.98,25.0,45915.0,21.6527,21.6787,21.6527,21.6701,45915.0
2021-07-06 13:10:00,25.0,25.02,24.99,25.01,30186.0,21.6701,21.6874,21.6614,21.6787,30186.0
2021-07-06 13:20:00,25.01,25.02,25.0,25.01,68097.0,21.6787,21.6874,21.6701,21.6787,68097.0
2021-07-06 13:30:00,25.01,25.02,25.0,25.01,78576.0,21.6787,21.6874,21.6701,21.6787,78576.0
2021-07-06 13:40:00,25.01,25.02,25.0,25.02,74628.0,21.6787,21.6874,21.6701,21.6874,74628.0
2021-07-06 13:50:00,25.02,25.04,25.01,25.04,54471.0,21.6874,21.7047,21.6787,21.7047,54471.0
2021-07-06 14:00:00,25.03,25.05,25.03,25.05,78897.0,21.6961,21.7134,21.6961,21.7134,78897.0
2021-07-06 14:10:00,25.05,25.06,25.03,25.06,59466.0,21.7134,21.7221,21.6961,21.7221,59466.0
2021-07-06 14:20:00,25.05,25.07,25.05,25.06,78288.0,21.7134,21.7308,21.7134,21.7221,78288.0
2021-07-06 14:30:00,25.07,25.08,25.07,25.07,117402.0,21.7308,21.7394,21.7308,21.7308,117402.0
2021-07-06 14:40:00,25.07,25.08,25.07,25.07,67410.0,21.7308,21.7394,21.7308,21.7308,67410.0
2021-07-06 14:50:00,25.07,25.07,25.05,25.06,130833.0,21.7308,21.7308,21.7134,21.7221,130833.0
2021-07-06 15:00:00,25.06,25.08,25.06,25.08,118254.0,21.7221,21.7394,21.7221,21.7394,118254.0
2021-07-06 15:10:00,25.08,25.09,25.08,25.08,89115.0,21.7394,21.7481,21.7394,21.7394,89115.0
2021-07-06 15:20:00,25.08,25.1,25.07,25.09,114591.0,21.7394,21.7568,21.7308,21.7481,114591.0
2021-07-06 15:30:00,25.1,25.1,25.08,25.1,129681.0,21.7568,21.7568,21.7394,21.7568,129681.0
2021-07-06 15:40:00,25.1,25.1,25.09,25.1,666756.0,21.7568,21.7568,21.7481,21.7568,666756.0
2021-07-06 15:50:00,25.11,25.11,25.08,25.09,193767.0,21.7654,21.7654,21.7394,21.7481,193767.0
2021-07-07 09:30:00,25.07,25.16,25.04,25.15,320766.0,21.7308,21.8088,21.7047,21.8001,320766.0
2021-07-07 09:40:00,25.15,25.16,25.09,25.14,185328.0,21.8001,21.8088,21.7481,21.7914,185328.0
2021-07-07 09:50:00,25.13,25.14,25.08,25.1,221157.0,21.7828,21.7914,21.7394,21.7568,221157.0
2021-07-07 10:00:00,25.1,25.13,25.09,25.11,125136.0,21.7568,21.7828,21.7481,21.7654,125136.0
2021-07-07 10:10:00,25.12,25.12,25.1,25.11,89280.0,21.7741,21.7741,21.7568,21.7654,89280.0
2021-07-07 10:20:00,25.11,25.12,25.06,25.07,138360.0,21.7654,21.7741,21.7221,21.7308,138360.0
2021-07-07 10:30:00,25.07,25.07,25.03,25.04,114030.0,21.7308,21.7308,21.6961,21.7047,114030.0
2021-07-07 10:40:00,25.05,25.1,25.04,25.09,127953.0,21.7134,21.7568,21.7047,21.7481,127953.0
2021-07-07 10:50:00,25.09,25.09,25.07,25.08,31611.0,21.7481,21.7481,21.7308,21.7394,31611.0
2021-07-07 11:00:00,25.08,25.12,25.07,25.1,47484.0,21.7394,21.7741,21.7308,21.7568,47484.0
2021-07-07 11:10:00,25.1,25.13,25.1,25.13,58554.0,21.7568,21.7828,21.7568,21.7828,58554.0
2021-07-07 11:20:00,25.13,25.17,25.13,25.16,79215.0,21.7828,21.8174,21.7828,21.8088,79215.0
2021-07-07 11:30:00,25.17,25.2,25.16,25.19,104181.0,21.8174,21.8434,21.8088,21.8348,104181.0
2021-07-07 11:40:00,25.19,25.2,25.16,25.16,73155.0,21.8348,21.8434,21.8088,21.8088,73155.0
2021-07-07 11:50:00,25.17,25.17,25.13,25.14,152994.0,21.8174,21.8174,21.7828,21.7914,152994.0
2021-07-07 12:00:00,25.14,25.17,25.14,25.17,53202.0,21.7914,21.8174,21.7914,21.8174,53202.0
2021-07-07 12:10:00,25.17,25.19,25.16,25.18,51210.0,21.8174,21.8348,21.8088,21.8261,51210.0
2021-07-07 12:20:00,25.19,25.19,25.16,25.16,62550.0,21.8348,21.8348,21.8088,21.8088,62550.0
2021-07-07 12:30:00,25.16,25.19,25.16,25.17,66273.0,21.8088,21.8348,21.8088,21.8174,66273.0
2021-07-07 12:40:00,25.17,25.17,25.14,25.16,220761.0,21.8174,21.8174,21.7914,21.8088,220761.0
2021-07-07 12:50:00,25.16,25.17,25.16,25.17,105699.0,21.8088,21.8174,21.8088,21.8174,105699.0
2021-07-07 13:00:00,25.17,25.18,25.17,25.18,17181.0,21.8174,21.8261,21.8174,21.8261,17181.0
2021-07-07 13:10:00,25.17,25.18,25.16,25.17,56352.0,21.8174,21.8261,21.8088,21.8174,56352.0
2021-07-07 13:20:00,25.16,25.16,25.15,25.16,78318.0,21.8088,21.8088,21.8001,21.8088,78318.0
2021-07-07 13:30:00,25.16,25.17,25.15,25.17,51072.0,21.8088,21.8174,21.8001,21.8174,51072.0
2021-07-07 13:40:00,25.16,25.19,25.16,25.19,80085.0,21.8088,21.8348,21.8088,21.8348,80085.0
2021-07-07 13:50:00,25.19,25.19,25.16,25.16,51693.0,21.8348,21.8348,21.8088,21.8088,51693.0
2021-07-07 14:00:00,25.16,25.2,25.16,25.19,168687.0,21.8088,21.8434,21.8088,21.8348,168687.0
2021-07-07 14:10:00,25.19,25.19,25.16,25.19,150057.0,21.8348,21.8348,21.8088,21.8348,150057.0
2021-07-07 14:20:00,25.18,25.18,25.15,25.16,48405.0,21.8261,21.8261,21.8001,21.8088,48405.0
2021-07-07 14:30:00,25.15,25.16,25.14,25.14,49425.0,21.8001,21.8088,21.7914,21.7914,49425.0
2021-07-07 14:40:00,25.14,25.17,25.14,25.17,56439.0,21.7914,21.8174,21.7914,21.8174,56439.0
2021-07-07 14:50:00,25.17,25.18,25.17,25.18,65001.0,21.8174,21.8261,21.8174,21.8261,65001.0
2021-07-07 15:00:00,25.18,25.19,25.17,25.19,92250.0,21.8261,21.8348,21.8174,21.8348,92250.0
2021-07-07 15:10:00,25.19,25.2,25.18,25.19,108387.0,21.8348,21.8434,21.8261,21.8348,108387.0
2021-07-07 15:20:00,25.19,25.2,25.19,25.19,94104.0,21.8348,21.8434,21.8348,21.8348,94104.0
2021-07-07 15:30:00,25.19,25.2,25.18,25.19,71340.0,21.8348,21.8434,21.8261,21.8348,71340.0
2021-07-07 15:40:00,25.19,25.2,25.19,25.19,96498.0,21.8348,21.8434,21.8348,21.8348,96498.0
2021-07-07 15:50:00,25.19,25.21,25.18,25.19,151392.0,21.8348,21.8521,21.8261,21.8348,151392.0
2021-07-08 09:30:00,24.94,24.97,24.88,24.9,349482.0,21.6181,21.6441,21.5661,21.5834,349482.0
2021-07-08 09:40:00,24.91,24.94,24.85,24.94,408339.0,21.5921,21.6181,21.5401,21.6181,408339.0
2021-07-08 09:50:00,24.94,25.01,24.92,24.99,154956.0,21.6181,21.6787,21.6007,21.6614,154956.0
2021-07-08 10:00:00,24.98,24.99,24.9,24.93,111798.0,21.6527,21.6614,21.5834,21.6094,111798.0
2021-07-08 10:10:00,24.92,24.94,24.87,24.88,209754.0,21.6007,21.6181,21.5574,21.5661,209754.0
2021-07-08 10:20:00,24.88,24.92,24.84,24.92,154584.0,21.5661,21.6007,21.5314,21.6007,154584.0
2021-07-08 10:30:00,24.93,24.94,24.88,24.89,109398.0,21.6094,21.6181,21.5661,21.5747,109398.0
2021-07-08 10:40:00,24.9,24.93,24.87,24.89,111879.0,21.5834,21.6094,21.5574,21.5747,111879.0
2021-07-08 10:50:00,24.89,24.94,24.89,24.9,133188.0,21.5747,21.6181,21.5747,21.5834,133188.0
2021-07-08 11:00:00,24.91,24.97,24.91,24.97,133962.0,21.5921,21.6441,21.5921,21.6441,133962.0
2021-07-08 11:10:00,24.97,24.98,24.95,24.98,96675.0,21.6441,21.6527,21.6267,21.6527,96675.0
2021-07-08 11:20:00,24.98,25.01,24.98,24.98,78801.0,21.6527,21.6787,21.6527,21.6527,78801.0
2021-07-08 11:30:00,24.98,25.01,24.96,25.01,78780.0,21.6527,21.6787,21.6354,21.6787,78780.0
2021-07-08 11:40:00,25.01,25.04,25.01,25.04,81921.0,21.6787,21.7047,21.6787,21.7047,81921.0
2021-07-08 11:50:00,25.03,25.04,25.02,25.03,66687.0,21.6961,21.7047,21.6874,21.6961,66687.0
2021-07-08 12:00:00,25.03,25.05,25.02,25.05,215160.0,21.6961,21.7134,21.6874,21.7134,215160.0
2021-07-08 12:10:00,25.05,25.05,25.03,25.04,58905.0,21.7134,21.7134,21.6961,21.7047,58905.0
2021-07-08 12:20:00,25.04,25.05,25.02,25.04,42978.0,21.7047,21.7134,21.6874,21.7047,42978.0
2021-07-08 12:30:00,25.04,25.05,25.03,25.04,52692.0,21.7047,21.7134,21.6961,21.7047,52692.0
2021-07-08 12:40:00,25.03,25.05,25.03,25.05,42318.0,21.6961,21.7134,21.6961,21.7134,42318.0
2021-07-08 12:50:00,25.05,25.06,25.05,25.06,45294.0,21.7134,21.7221,21.7134,21.7221,45294.0
2021-07-08 13:00:00,25.06,25.06,25.01,25.02,31833.0,21.7221,21.7221,21.6787,21.6874,31833.0
2021-07-08 13:10:00,25.02,25.02,24.99,25.01,72081.0,21.6874,21.6874,21.6614,21.6787,72081.0
2021-07-08 13:20:00,25.0,25.0,24.97,24.99,116487.0,21.6701,21.6701,21.6441,21.6614,116487.0
2021-07-08 13:30:00,24.99,24.99,24.96,24.97,41601.0,21.6614,21.6614,21.6354,21.6441,41601.0
2021-07-08 13:40:00,24.97,24.97,24.96,24.96,29592.0,21.6441,21.6441,21.6354,21.6354,29592.0
2021-07-08 13:50:00,24.95,24.96,24.94,24.95,91962.0,21.6267,21.6354,21.6181,21.6267,91962.0
2021-07-08 14:00:00,24.95,24.95,24.93,24.93,83106.0,21.6267,21.6267,21.6094,21.6094,83106.0
2021-07-08 14:10:00,24.93,24.95,24.91,24.92,82362.0,21.6094,21.6267,21.5921,21.6007,82362.0
2021-07-08 14:20:00,24.92,24.92,24.9,24.9,80781.0,21.6007,21.6007,21.5834,21.5834,80781.0
2021-07-08 14:30:00,24.9,24.91,24.89,24.9,66036.0,21.5834,21.5921,21.5747,21.5834,66036.0
2021-07-08 14:40:00,24.9,24.9,24.89,24.9,69264.0,21.5834,21.5834,21.5747,21.5834,69264.0
2021-07-08 14:50:00,24.9,24.92,24.89,24.91,105750.0,21.5834,21.6007,21.5747,21.5921,105750.0
2021-07-08 15:00:00,24.92,24.94,24.91,24.92,90591.0,21.6007,21.6181,21.5921,21.6007,90591.0
2021-07-08 15:10:00,24.92,24.92,24.89,24.91,134865.0,21.6007,21.6007,21.5747,21.5921,134865.0
2021-07-08 15:20:00,24.91,24.93,24.9,24.92,78480.0,21.5921,21.6094,21.5834,21.6007,78480.0
2021-07-08 15:30:00,24.92,24.94,24.91,24.92,171693.0,21.6007,21.6181,21.5921,21.6007,171693.0
2021-07-08 15:40:00,24.92,24.92,24.87,24.87,160974.0,21.6007,21.6007,21.5574,21.5574,160974.0
2021-07-08 15:50:00,24.88,24.97,24.86,24.97,295113.0,21.5661,21.6441,21.5487,21.6441,295113.0
2021-07-09 09:30:00,25.13,25.21,25.12,25.2,220209.0,21.7828,21.8521,21.7741,21.8434,220209.0
2021-07-09 09:40:00,25.19,25.27,25.19,25.24,292374.0,21.8348,21.9041,21.8348,21.8781,292374.0
2021-07-09 09:50:00,25.24,25.28,25.24,25.26,92229.0,21.8781,21.9128,21.8781,21.8954,92229.0
2021-07-09 10:00:00,25.26,25.32,25.26,25.28,167082.0,21.8954,21.9475,21.8954,21.9128,167082.0
2021-07-09 10:10:00,25.28,25.31,25.26,25.3,76146.0,21.9128,21.9388,21.8954,21.9301,76146.0
2021-07-09 10:20:00,25.31,25.32,25.3,25.31,64398.0,21.9388,21.9475,21.9301,21.9388,64398.0
2021-07-09 10:30:00,25.31,25.32,25.29,25.3,106128.0,21.9388,21.9475,21.9214,21.9301,106128.0
2021-07-09 10:40:00,25.29,25.3,25.27,25.28,96915.0,21.9214,21.9301,21.9041,21.9128,96915.0
2021-07-09 10:50:00,25.28,25.29,25.22,25.22,108906.0,21.9128,21.9214,21.8608,21.8608,108906.0
2021-07-09 11:00:00,25.23,25.27,25.23,25.26,51975.0,21.8694,21.9041,21.8694,21.8954,51975.0
2021-07-09 11:10:00,25.26,25.27,25.25,25.27,63690.0,21.8954,21.9041,21.8868,21.9041,63690.0
2021-07-09 11:20:00,25.26,25.29,25.26,25.28,127506.0,21.8954,21.9214,21.8954,21.9128,127506.0
2021-07-09 11:30:00,25.29,25.31,25.29,25.3,77493.0,21.9214,21.9388,21.9214,21.9301,77493.0
2021-07-09 11:40:00,25.31,25.32,25.29,25.29,126441.0,21.9388,21.9475,21.9214,21.9214,126441.0
2021-07-09 11:50:00,25.29,25.31,25.28,25.28,83244.0,21.9214,21.9388,21.9128,21.9128,83244.0
2021-07-09 12:00:00,25.28,25.3,25.28,25.29,101163.0,21.9128,21.9301,21.9128,21.9214,101163.0
2021-07-09 12:10:00,25.28,25.28,25.27,25.28,61053.0,21.9128,21.9128,21.9041,21.9128,61053.0
2021-07-09 12:20:00,25.27,25.27,25.24,25.25,44349.0,21.9041,21.9041,21.8781,21.8868,44349.0
2021-07-09 12:30:00,25.24,25.26,25.24,25.26,37839.0,21.8781,21.8954,21.8781,21.8954,37839.0
2021-07-09 12:40:00,25.27,25.28,25.26,25.27,27282.0,21.9041,21.9128,21.8954,21.9041,27282.0
2021-07-09 12:50:00,25.27,25.28,25.26,25.26,36246.0,21.9041,21.9128,21.8954,21.8954,36246.0
2021-07-09 13:00:00,25.27,25.28,25.26,25.26,34077.0,21.9041,21.9128,21.8954,21.8954,34077.0
2021-07-09 13:10:00,25.27,25.27,25.25,25.27,37896.0,21.9041,21.9041,21.8868,21.9041,37896.0
2021-07-09 13:20:00,25.27,25.28,25.26,25.28,25455.0,21.9041,21.9128,21.8954,21.9128,25455.0
2021-07-09 13:30:00,25.28,25.28,25.27,25.28,157824.0,21.9128,21.9128,21.9041,21.9128,157824.0
2021-07-09 13:40:00,25.28,25.3,25.28,25.29,68523.0,21.9128,21.9301,21.9128,21.9214,68523.0
2021-07-09 13:50:00,25.29,25.3,25.29,25.3,44139.0,21.9214,21.9301,21.9214,21.9301,44139.0
2021-07-09 14:00:00,25.29,25.3,25.29,25.3,43701.0,21.9214,21.9301,21.9214,21.9301,43701.0
2021-07-09 14:10:00,25.3,25.32,25.3,25.32,64053.0,21.9301,21.9475,21.9301,21.9475,64053.0
2021-07-09 14:20:00,25.32,25.33,25.32,25.32,66648.0,21.9475,21.9561,21.9475,21.9475,66648.0
2021-07-09 14:30:00,25.32,25.33,25.31,25.33,51810.0,21.9475,21.9561,21.9388,21.9561,51810.0
2021-07-09 14:40:00,25.33,25.34,25.32,25.34,70632.0,21.9561,21.9648,21.9475,21.9648,70632.0
2021-07-09 14:50:00,25.34,25.35,25.33,25.34,53559.0,21.9648,21.9735,21.9561,21.9648,53559.0
2021-07-09 15:00:00,25.34,25.35,25.34,25.35,55473.0,21.9648,21.9735,21.9648,21.9735,55473.0
2021-07-09 15:10:00,25.35,25.36,25.34,25.36,76533.0,21.9735,21.9821,21.9648,21.9821,76533.0
2021-07-09 15:20:00,25.35,25.36,25.33,25.35,79728.0,21.9735,21.9821,21.9561,21.9735,79728.0
2021-07-09 15:30:00,25.35,25.36,25.34,25.35,180021.0,21.9735,21.9821,21.9648,21.9735,180021.0
2021-07-09 15:40:00,25.36,25.36,25.33,25.34,194748.0,21.9821,21.9821,21.9561,21.9648,194748.0
2021-07-09 15:50:00,25.34,25.36,25.33,25.34,274029.0,21.9648,21.9821,21.9561,21.9648,274029.0
2021-07-12 09:30:00,25.28,25.34,25.2,25.32,394671.0,21.9128,21.9648,21.8434,21.9475,394671.0
2021-07-12 09:40:00,25.32,25.37,25.3,25.37,303657.0,21.9475,21.9908,21.9301,21.9908,303657.0
2021-07-12 09:50:00,25.37,25.38,25.35,25.38,164193.0,21.9908,21.9995,21.9735,21.9995,164193.0
2021-07-12 10:00:00,25.38,25.42,25.38,25.41,288921.0,21.9995,22.0341,21.9995,22.0255,288921.0
2021-07-12 10:10:00,25.41,25.42,25.38,25.41,227445.0,22.0255,22.0341,21.9995,22.0255,227445.0
2021-07-12 10:20:00,25.42,25.43,25.4,25.42,177729.0,22.0341,22.0428,22.0168,22.0341,177729.0
2021-07-12 10:30:00,25.42,25.44,25.4,25.42,90120.0,22.0341,22.0515,22.0168,22.0341,90120.0
2021-07-12 10:40:00,25.43,25.43,25.39,25.4,78324.0,22.0428,22.0428,22.0081,22.0168,78324.0
2021-07-12 10:50:00,25.4,25.4,25.39,25.4,94512.0,22.0168,22.0168,22.0081,22.0168,94512.0
2021-07-12 11:00:00,25.4,25.4,25.36,25.37,30090.0,22.0168,22.0168,21.9821,21.9908,30090.0
2021-07-12 11:10:00,25.37,25.4,25.37,25.39,82605.0,21.9908,22.0168,21.9908,22.0081,82605.0
2021-07-12 11:20:00,25.39,25.4,25.37,25.37,80961.0,22.0081,22.0168,21.9908,21.9908,80961.0
2021-07-12 11:30:00,25.37,25.37,25.35,25.36,88503.0,21.9908,21.9908,21.9735,21.9821,88503.0
2021-07-12 11:40:00,25.37,25.39,25.37,25.38,69987.0,21.9908,22.0081,21.9908,21.9995,69987.0
2021-07-12 11:50:00,25.39,25.39,25.37,25.39,48273.0,22.0081,22.0081,21.9908,22.0081,48273.0
2021-07-12 12:00:00,25.39,25.4,25.39,25.4,52167.0,22.0081,22.0168,22.0081,22.0168,52167.0
2021-07-12 12:10:00,25.39,25.4,25.39,25.39,98763.0,22.0081,22.0168,22.0081,22.0081,98763.0
2021-07-12 12:20:00,25.39,25.39,25.36,25.37,57246.0,22.0081,22.0081,21.9821,21.9908,57246.0
2021-07-12 12:30:00,25.38,25.38,25.37,25.38,126138.0,21.9995,21.9995,21.9908,21.9995,126138.0
2021-07-12 12:40:00,25.38,25.39,25.37,25.37,47055.0,21.9995,22.0081,21.9908,21.9908,47055.0
2021-07-12 12:50:00,25.37,25.37,25.36,25.37,63267.0,21.9908,21.9908,21.9821,21.9908,63267.0
2021-07-12 13:00:00,25.37,25.38,25.36,25.38,31812.0,21.9908,21.9995,21.9821,21.9995,31812.0
2021-07-12 13:10:00,25.38,25.38,25.37,25.38,73341.0,21.9995,21.9995,21.9908,21.9995,73341.0
2021-07-12 13:20:00,25.38,25.39,25.38,25.39,32091.0,21.9995,22.0081,21.9995,22.0081,32091.0
2021-07-12 13:30:00,25.39,25.4,25.38,25.39,45204.0,22.0081,22.0168,21.9995,22.0081,45204.0
2021-07-12 13:40:00,25.39,25.4,25.38,25.38,62007.0,22.0081,22.0168,21.9995,21.9995,62007.0
2021-07-12 13:50:00,25.38,25.39,25.37,25.38,65025.0,21.9995,22.0081,21.9908,21.9995,65025.0
2021-07-12 14:00:00,25.39,25.4,25.38,25.38,74472.0,22.0081,22.0168,21.9995,21.9995,74472.0
2021-07-12 14:10:00,25.38,25.39,25.37,25.39,101673.0,21.9995,22.0081,21.9908,22.0081,101673.0
2021-07-12 14:20:00,25.38,25.39,25.38,25.39,40974.0,21.9995,22.0081,21.9995,22.0081,40974.0
2021-07-12 14:30:00,25.39,25.4,25.39,25.39,95112.0,22.0081,22.0168,22.0081,22.0081,95112.0
2021-07-12 14:40:00,25.39,25.39,25.38,25.38,53361.0,22.0081,22.0081,21.9995,21.9995,53361.0
2021-07-12 14:50:00,25.38,25.39,25.38,25.38,82887.0,21.9995,22.0081,21.9995,21.9995,82887.0
2021-07-12 15:00:00,25.38,25.39,25.38,25.38,92634.0,21.9995,22.0081,21.9995,21.9995,92634.0
2021-07-12 15:10:00,25.38,25.39,25.38,25.38,93711.0,21.9995,22.0081,21.9995,21.9995,93711.0
2021-07-12 15:20:00,25.38,25.39,25.38,25.39,110316.0,21.9995,22.0081,21.9995,22.0081,110316.0
2021-07-12 15:30:00,25.39,25.4,25.37,25.38,166890.0,22.0081,22.0168,21.9908,21.9995,166890.0
2021-07-12 15:40:00,25.38,25.4,25.38,25.4,111777.0,21.9995,22.0168,21.9995,22.0168,111777.0
2021-07-12 15:50:00,25.4,25.41,25.38,25.4,110850.0,22.0168,22.0255,21.9995,22.0168,110850.0
2021-07-13 09:30:00,25.39,25.41,25.36,25.41,226719.0,22.0081,22.0255,21.9821,22.0255,226719.0
2021-07-13 09:40:00,25.42,25.42,25.35,25.37,195399.0,22.0341,22.0341,21.9735,21.9908,195399.0
2021-07-13 09:50:00,25.37,25.4,25.37,25.37,122466.0,21.9908,22.0168,21.9908,21.9908,122466.0
2021-07-13 10:00:00,25.37,25.37,25.33,25.34,182613.0,21.9908,21.9908,21.9561,21.9648,182613.0
2021-07-13 10:10:00,25.35,25.36,25.34,25.36,71778.0,21.9735,21.9821,21.9648,21.9821,71778.0
2021-07-13 10:20:00,25.35,25.36,25.33,25.33,93654.0,21.9735,21.9821,21.9561,21.9561,93654.0
2021-07-13 10:30:00,25.33,25.35,25.32,25.34,33810.0,21.9561,21.9735,21.9475,21.9648,33810.0
2021-07-13 10:40:00,25.33,25.33,25.3,25.3,64359.0,21.9561,21.9561,21.9301,21.9301,64359.0
2021-07-13 10:50:00,25.3,25.31,25.29,25.29,71490.0,21.9301,21.9388,21.9214,21.9214,71490.0
2021-07-13 11:00:00,25.29,25.32,25.29,25.31,65043.0,21.9214,21.9475,21.9214,21.9388,65043.0
2021-07-13 11:10:00,25.32,25.34,25.32,25.33,105204.0,21.9475,21.9648,21.9475,21.9561,105204.0
2021-07-13 11:20:00,25.33,25.34,25.32,25.34,59379.0,21.9561,21.9648,21.9475,21.9648,59379.0
2021-07-13 11:30:00,25.33,25.34,25.32,25.32,41574.0,21.9561,21.9648,21.9475,21.9475,41574.0
2021-07-13 11:40:00,25.33,25.33,25.31,25.33,31734.0,21.9561,21.9561,21.9388,21.9561,31734.0
2021-07-13 11:50:00,25.33,25.34,25.32,25.33,193119.0,21.9561,21.9648,21.9475,21.9561,193119.0
2021-07-13 12:00:00,25.33,25.34,25.32,25.33,93477.0,21.9561,21.9648,21.9475,21.9561,93477.0
2021-07-13 12:10:00,25.33,25.34,25.31,25.32,53097.0,21.9561,21.9648,21.9388,21.9475,53097.0
2021-07-13 12:20:00,25.32,25.32,25.3,25.31,34986.0,21.9475,21.9475,21.9301,21.9388,34986.0
2021-07-13 12:30:00,25.31,25.32,25.3,25.31,36372.0,21.9388,21.9475,21.9301,21.9388,36372.0
2021-07-13 12:40:00,25.31,25.32,25.3,25.3,37845.0,21.9388,21.9475,21.9301,21.9301,37845.0
2021-07-13 12:50:00,25.3,25.31,25.3,25.31,71607.0,21.9301,21.9388,21.9301,21.9388,71607.0
2021-07-13 13:00:00,25.31,25.31,25.29,25.29,35388.0,21.9388,21.9388,21.9214,21.9214,35388.0
2021-07-13 13:10:00,25.29,25.29,25.26,25.26,51474.0,21.9214,21.9214,21.8954,21.8954,51474.0
2021-07-13 13:20:00,25.27,25.29,25.26,25.27,76578.0,21.9041,21.9214,21.8954,21.9041,76578.0
2021-07-13 13:30:00,25.28,25.29,25.26,25.28,107313.0,21.9128,21.9214,21.8954,21.9128,107313.0
2021-07-13 13:40:00,25.28,25.3,25.28,25.3,68700.0,21.9128,21.9301,21.9128,21.9301,68700.0
2021-07-13 13:50:00,25.3,25.32,25.29,25.31,42447.0,21.9301,21.9475,21.9214,21.9388,42447.0
2021-07-13 14:00:00,25.31,25.31,25.28,25.3,137133.0,21.9388,21.9388,21.9128,21.9301,137133.0
2021-07-13 14:10:00,25.3,25.32,25.3,25.31,45051.0,21.9301,21.9475,21.9301,21.9388,45051.0
2021-07-13 14:20:00,25.32,25.32,25.29,25.3,101586.0,21.9475,21.9475,21.9214,21.9301,101586.0
2021-07-13 14:30:00,25.3,25.3,25.28,25.28,64389.0,21.9301,21.9301,21.9128,21.9128,64389.0
2021-07-13 14:40:00,25.28,25.28,25.26,25.28,110826.0,21.9128,21.9128,21.8954,21.9128,110826.0
2021-07-13 14:50:00,25.28,25.28,25.27,25.28,55035.0,21.9128,21.9128,21.9041,21.9128,55035.0
2021-07-13 15:00:00,25.28,25.29,25.26,25.26,73170.0,21.9128,21.9214,21.8954,21.8954,73170.0
2021-07-13 15:10:00,25.27,25.27,25.24,25.25,107466.0,21.9041,21.9041,21.8781,21.8868,107466.0
2021-07-13 15:20:00,25.25,25.26,25.24,25.24,74202.0,21.8868,21.8954,21.8781,21.8781,74202.0
2021-07-13 15:30:00,25.25,25.27,25.24,25.26,79194.0,21.8868,21.9041,21.8781,21.8954,79194.0
2021-07-13 15:40:00,25.26,25.28,25.26,25.26,79980.0,21.8954,21.9128,21.8954,21.8954,79980.0
2021-07-13 15:50:00,25.26,25.27,25.25,25.26,154692.0,21.8954,21.9041,21.8868,21.8954,154692.0
2021-07-14 09:30:00,25.31,25.33,25.28,25.33,300627.0,21.9388,21.9561,21.9128,21.9561,300627.0
2021-07-14 09:40:00,25.33,25.35,25.29,25.29,200217.0,21.9561,21.9735,21.9214,21.9214,200217.0
2021-07-14 09:50:00,25.29,25.29,25.25,25.25,110439.0,21.9214,21.9214,21.8868,21.8868,110439.0
2021-07-14 10:00:00,25.26,25.26,25.21,25.22,253617.0,21.8954,21.8954,21.8521,21.8608,253617.0
2021-07-14 10:10:00,25.22,25.27,25.21,25.26,64347.0,21.8608,21.9041,21.8521,21.8954,64347.0
2021-07-14 10:20:00,25.27,25.28,25.24,25.24,142512.0,21.9041,21.9128,21.8781,21.8781,142512.0
2021-07-14 10:30:00,25.24,25.26,25.23,25.24,84069.0,21.8781,21.8954,21.8694,21.8781,84069.0
2021-07-14 10:40:00,25.25,25.27,25.24,25.27,49191.0,21.8868,21.9041,21.8781,21.9041,49191.0
2021-07-14 10:50:00,25.27,25.28,25.25,25.25,46440.0,21.9041,21.9128,21.8868,21.8868,46440.0
2021-07-14 11:00:00,25.24,25.24,25.2,25.2,88782.0,21.8781,21.8781,21.8434,21.8434,88782.0
2021-07-14 11:10:00,25.2,25.24,25.2,25.23,107538.0,21.8434,21.8781,21.8434,21.8694,107538.0
2021-07-14 11:20:00,25.23,25.25,25.21,25.21,66507.0,21.8694,21.8868,21.8521,21.8521,66507.0
2021-07-14 11:30:00,25.21,25.22,25.2,25.21,50985.0,21.8521,21.8608,21.8434,21.8521,50985.0
2021-07-14 11:40:00,25.2,25.2,25.18,25.18,58881.0,21.8434,21.8434,21.8261,21.8261,58881.0
2021-07-14 11:50:00,25.18,25.2,25.18,25.2,58143.0,21.8261,21.8434,21.8261,21.8434,58143.0
2021-07-14 12:00:00,25.2,25.25,25.2,25.24,59007.0,21.8434,21.8868,21.8434,21.8781,59007.0
2021-07-14 12:10:00,25.24,25.25,25.23,25.24,124146.0,21.8781,21.8868,21.8694,21.8781,124146.0
2021-07-14 12:20:00,25.23,25.26,25.23,25.26,47787.0,21.8694,21.8954,21.8694,21.8954,47787.0
2021-07-14 12:30:00,25.26,25.28,25.25,25.27,74745.0,21.8954,21.9128,21.8868,21.9041,74745.0
2021-07-14 12:40:00,25.26,25.27,25.25,25.26,34131.0,21.8954,21.9041,21.8868,21.8954,34131.0
2021-07-14 12:50:00,25.26,25.27,25.26,25.27,49545.0,21.8954,21.9041,21.8954,21.9041,49545.0
2021-07-14 13:00:00,25.27,25.27,25.24,25.25,36186.0,21.9041,21.9041,21.8781,21.8868,36186.0
2021-07-14 13:10:00,25.24,25.26,25.23,25.23,37353.0,21.8781,21.8954,21.8694,21.8694,37353.0
2021-07-14 13:20:00,25.22,25.25,25.22,25.24,48327.0,21.8608,21.8868,21.8608,21.8781,48327.0
2021-07-14 13:30:00,25.25,25.28,25.25,25.27,60627.0,21.8868,21.9128,21.8868,21.9041,60627.0
2021-07-14 13:40:00,25.28,25.28,25.27,25.27,38697.0,21.9128,21.9128,21.9041,21.9041,38697.0
2021-07-14 13:50:00,25.27,25.29,25.27,25.29,45156.0,21.9041,21.9214,21.9041,21.9214,45156.0
2021-07-14 14:00:00,25.29,25.29,25.27,25.28,52191.0,21.9214,21.9214,21.9041,21.9128,52191.0
2021-07-14 14:10:00,25.28,25.3,25.28,25.29,31014.0,21.9128,21.9301,21.9128,21.9214,31014.0
2021-07-14 14:20:00,25.29,25.3,25.28,25.29,56145.0,21.9214,21.9301,21.9128,21.9214,56145.0
2021-07-14 14:30:00,25.29,25.3,25.28,25.29,54123.0,21.9214,21.9301,21.9128,21.9214,54123.0
2021-07-14 14:40:00,25.29,25.3,25.28,25.29,31626.0,21.9214,21.9301,21.9128,21.9214,31626.0
2021-07-14 14:50:00,25.3,25.3,25.29,25.29,62514.0,21.9301,21.9301,21.9214,21.9214,62514.0
2021-07-14 15:00:00,25.3,25.32,25.3,25.32,90405.0,21.9301,21.9475,21.9301,21.9475,90405.0
2021-07-14 15:10:00,25.32,25.32,25.3,25.31,67350.0,21.9475,21.9475,21.9301,21.9388,67350.0
2021-07-14 15:20:00,25.3,25.31,25.29,25.29,61137.0,21.9301,21.9388,21.9214,21.9214,61137.0
2021-07-14 15:30:00,25.29,25.3,25.28,25.28,78189.0,21.9214,21.9301,21.9128,21.9128,78189.0
2021-07-14 15:40:00,25.29,25.3,25.27,25.3,239631.0,21.9214,21.9301,21.9041,21.9301,239631.0
2021-07-14 15:50:00,25.3,25.3,25.28,25.29,167145.0,21.9301,21.9301,21.9128,21.9214,167145.0
2021-07-15 09:30:00,25.2,25.25,25.19,25.23,276777.0,21.8434,21.8868,21.8348,21.8694,276777.0
2021-07-15 09:40:00,25.23,25.23,25.19,25.2,125553.0,21.8694,21.8694,21.8348,21.8434,125553.0
2021-07-15 09:50:00,25.2,25.24,25.2,25.23,51960.0,21.8434,21.8781,21.8434,21.8694,51960.0
2021-07-15 10:00:00,25.24,25.27,25.23,25.25,40980.0,21.8781,21.9041,21.8694,21.8868,40980.0
2021-07-15 10:10:00,25.26,25.29,25.25,25.28,696132.0,21.8954,21.9214,21.8868,21.9128,696132.0
2021-07-15 10:20:00,25.28,25.28,25.26,25.27,99399.0,21.9128,21.9128,21.8954,21.9041,99399.0
2021-07-15 10:30:00,25.27,25.3,25.26,25.3,106410.0,21.9041,21.9301,21.8954,21.9301,106410.0
2021-07-15 10:40:00,25.3,25.31,25.27,25.31,44358.0,21.9301,21.9388,21.9041,21.9388,44358.0
2021-07-15 10:50:00,25.31,25.33,25.3,25.32,86301.0,21.9388,21.9561,21.9301,21.9475,86301.0
2021-07-15 11:00:00,25.32,25.32,25.28,25.3,57189.0,21.9475,21.9475,21.9128,21.9301,57189.0
2021-07-15 11:10:00,25.29,25.3,25.28,25.28,75540.0,21.9214,21.9301,21.9128,21.9128,75540.0
2021-07-15 11:20:00,25.28,25.29,25.27,25.29,49785.0,21.9128,21.9214,21.9041,21.9214,49785.0
2021-07-15 11:30:00,25.29,25.32,25.28,25.32,24963.0,21.9214,21.9475,21.9128,21.9475,24963.0
2021-07-15 11:40:00,25.32,25.34,25.32,25.34,66114.0,21.9475,21.9648,21.9475,21.9648,66114.0
2021-07-15 11:50:00,25.34,25.35,25.32,25.32,52590.0,21.9648,21.9735,21.9475,21.9475,52590.0
2021-07-15 12:00:00,25.32,25.34,25.3,25.3,53946.0,21.9475,21.9648,21.9301,21.9301,53946.0
2021-07-15 12:10:00,25.31,25.34,25.3,25.3,85257.0,21.9388,21.9648,21.9301,21.9301,85257.0
2021-07-15 12:20:00,25.31,25.32,25.3,25.31,44754.0,21.9388,21.9475,21.9301,21.9388,44754.0
2021-07-15 12:30:00,25.31,25.32,25.3,25.32,58944.0,21.9388,21.9475,21.9301,21.9475,58944.0
2021-07-15 12:40:00,25.32,25.33,25.31,25.33,50385.0,21.9475,21.9561,21.9388,21.9561,50385.0
2021-07-15 12:50:00,25.32,25.33,25.31,25.31,117432.0,21.9475,21.9561,21.9388,21.9388,117432.0
2021-07-15 13:00:00,25.31,25.32,25.3,25.31,40785.0,21.9388,21.9475,21.9301,21.9388,40785.0
2021-07-15 13:10:00,25.31,25.31,25.27,25.27,60615.0,21.9388,21.9388,21.9041,21.9041,60615.0
2021-07-15 13:20:00,25.27,25.28,25.26,25.28,44421.0,21.9041,21.9128,21.8954,21.9128,44421.0
2021-07-15 13:30:00,25.27,25.27,25.25,25.26,110502.0,21.9041,21.9041,21.8868,21.8954,110502.0
2021-07-15 13:40:00,25.26,25.27,25.25,25.26,55509.0,21.8954,21.9041,21.8868,21.8954,55509.0
2021-07-15 13:50:00,25.26,25.27,25.24,25.25,95406.0,21.8954,21.9041,21.8781,21.8868,95406.0
2021-07-15 14:00:00,25.25,25.27,25.25,25.27,38445.0,21.8868,21.9041,21.8868,21.9041,38445.0
2021-07-15 14:10:00,25.27,25.29,25.26,25.29,46683.0,21.9041,21.9214,21.8954,21.9214,46683.0
2021-07-15 14:20:00,25.29,25.3,25.28,25.3,80550.0,21.9214,21.9301,21.9128,21.9301,80550.0
2021-07-15 14:30:00,25.3,25.3,25.29,25.29,39939.0,21.9301,21.9301,21.9214,21.9214,39939.0
2021-07-15 14:40:00,25.29,25.3,25.27,25.3,140718.0,21.9214,21.9301,21.9041,21.9301,140718.0
2021-07-15 14:50:00,25.29,25.31,25.28,25.31,56154.0,21.9214,21.9388,21.9128,21.9388,56154.0
2021-07-15 15:00:00,25.31,25.32,25.31,25.32,66600.0,21.9388,21.9475,21.9388,21.9475,66600.0
2021-07-15 15:10:00,25.32,25.32,25.31,25.32,174231.0,21.9475,21.9475,21.9388,21.9475,174231.0
2021-07-15 15:20:00,25.32,25.33,25.31,25.33,123777.0,21.9475,21.9561,21.9388,21.9561,123777.0
2021-07-15 15:30:00,25.33,25.34,25.32,25.32,81615.0,21.9561,21.9648,21.9475,21.9475,81615.0
2021-07-15 15:40:00,25.32,25.33,25.31,25.32,109695.0,21.9475,21.9561,21.9388,21.9475,109695.0
2021-07-15 15:50:00,25.32,25.35,25.32,25.34,96132.0,21.9475,21.9735,21.9475,21.9648,96132.0
2021-07-16 09:30:00,25.41,25.42,25.35,25.38,208218.0,22.0255,22.0341,21.9735,21.9995,208218.0
2021-07-16 09:40:00,25.37,25.39,25.36,25.36,127281.0,21.9908,22.0081,21.9821,21.9821,127281.0
2021-07-16 09:50:00,25.36,25.38,25.35,25.38,104079.0,21.9821,21.9995,21.9735,21.9995,104079.0
2021-07-16 10:00:00,25.38,25.38,25.34,25.36,106545.0,21.9995,21.9995,21.9648,21.9821,106545.0
2021-07-16 10:10:00,25.35,25.35,25.29,25.3,70230.0,21.9735,21.9735,21.9214,21.9301,70230.0
2021-07-16 10:20:00,25.3,25.31,25.24,25.25,89784.0,21.9301,21.9388,21.8781,21.8868,89784.0
2021-07-16 10:30:00,25.25,25.27,25.24,25.26,46413.0,21.8868,21.9041,21.8781,21.8954,46413.0
2021-07-16 10:40:00,25.26,25.26,25.23,25.24,133866.0,21.8954,21.8954,21.8694,21.8781,133866.0
2021-07-16 10:50:00,25.25,25.29,25.24,25.28,40308.0,21.8868,21.9214,21.8781,21.9128,40308.0
2021-07-16 11:00:00,25.29,25.3,25.26,25.29,48963.0,21.9214,21.9301,21.8954,21.9214,48963.0
2021-07-16 11:10:00,25.28,25.3,25.26,25.28,50889.0,21.9128,21.9301,21.8954,21.9128,50889.0
2021-07-16 11:20:00,25.28,25.29,25.27,25.27,45786.0,21.9128,21.9214,21.9041,21.9041,45786.0
2021-07-16 11:30:00,25.27,25.31,25.27,25.3,59721.0,21.9041,21.9388,21.9041,21.9301,59721.0
2021-07-16 11:40:00,25.31,25.31,25.29,25.29,102642.0,21.9388,21.9388,21.9214,21.9214,102642.0
2021-07-16 11:50:00,25.3,25.31,25.29,25.31,38415.0,21.9301,21.9388,21.9214,21.9388,38415.0
2021-07-16 12:00:00,25.31,25.32,25.31,25.32,44292.0,21.9388,21.9475,21.9388,21.9475,44292.0
2021-07-16 12:10:00,25.32,25.33,25.31,25.31,31875.0,21.9475,21.9561,21.9388,21.9388,31875.0
2021-07-16 12:20:00,25.31,25.32,25.28,25.28,25941.0,21.9388,21.9475,21.9128,21.9128,25941.0
2021-07-16 12:30:00,25.28,25.28,25.27,25.27,36507.0,21.9128,21.9128,21.9041,21.9041,36507.0
2021-07-16 12:40:00,25.27,25.28,25.26,25.27,48294.0,21.9041,21.9128,21.8954,21.9041,48294.0
2021-07-16 12:50:00,25.27,25.28,25.27,25.28,32394.0,21.9041,21.9128,21.9041,21.9128,32394.0
2021-07-16 13:00:00,25.27,25.28,25.27,25.28,63615.0,21.9041,21.9128,21.9041,21.9128,63615.0
2021-07-16 13:10:00,25.27,25.28,25.27,25.28,35790.0,21.9041,21.9128,21.9041,21.9128,35790.0
2021-07-16 13:20:00,25.27,25.28,25.26,25.26,115947.0,21.9041,21.9128,21.8954,21.8954,115947.0
2021-07-16 13:30:00,25.26,25.26,25.24,25.25,111252.0,21.8954,21.8954,21.8781,21.8868,111252.0
2021-07-16 13:40:00,25.26,25.26,25.23,25.23,76203.0,21.8954,21.8954,21.8694,21.8694,76203.0
2021-07-16 13:50:00,25.24,25.25,25.23,25.25,80952.0,21.8781,21.8868,21.8694,21.8868,80952.0
2021-07-16 14:00:00,25.24,25.25,25.22,25.23,138234.0,21.8781,21.8868,21.8608,21.8694,138234.0
2021-07-16 14:10:00,25.23,25.24,25.22,25.24,68418.0,21.8694,21.8781,21.8608,21.8781,68418.0
2021-07-16 14:20:00,25.24,25.24,25.21,25.21,51138.0,21.8781,21.8781,21.8521,21.8521,51138.0
2021-07-16 14:30:00,25.21,25.22,25.18,25.19,112635.0,21.8521,21.8608,21.8261,21.8348,112635.0
2021-07-16 14:40:00,25.18,25.2,25.18,25.18,67329.0,21.8261,21.8434,21.8261,21.8261,67329.0
2021-07-16 14:50:00,25.18,25.2,25.18,25.19,92970.0,21.8261,21.8434,21.8261,21.8348,92970.0
2021-07-16 15:00:00,25.19,25.19,25.15,25.17,252996.0,21.8348,21.8348,21.8001,21.8174,252996.0
2021-07-16 15:10:00,25.17,25.19,25.15,25.19,75210.0,21.8174,21.8348,21.8001,21.8348,75210.0
2021-07-16 15:20:00,25.18,25.19,25.16,25.16,65211.0,21.8261,21.8348,21.8088,21.8088,65211.0
2021-07-16 15:30:00,25.16,25.17,25.14,25.15,121653.0,21.8088,21.8174,21.7914,21.8001,121653.0
2021-07-16 15:40:00,25.15,25.16,25.11,25.12,183750.0,21.8001,21.8088,21.7654,21.7741,183750.0
2021-07-16 15:50:00,25.12,25.15,25.11,25.14,201972.0,21.7741,21.8001,21.7654,21.7914,201972.0
2021-07-19 09:30:00,24.88,24.93,24.85,24.9,784551.0,21.5661,21.6094,21.5401,21.5834,784551.0
2021-07-19 09:40:00,24.9,24.9,24.82,24.82,343215.0,21.5834,21.5834,21.5141,21.5141,343215.0
2021-07-19 09:50:00,24.82,24.82,24.73,24.75,328218.0,21.5141,21.5141,21.436,21.4534,328218.0
2021-07-19 10:00:00,24.75,24.76,24.71,24.74,157866.0,21.4534,21.462,21.4187,21.4447,157866.0
2021-07-19 10:10:00,24.74,24.76,24.65,24.66,441963.0,21.4447,21.462,21.3667,21.3754,441963.0
2021-07-19 10:20:00,24.65,24.73,24.64,24.73,205467.0,21.3667,21.436,21.358,21.436,205467.0
2021-07-19 10:30:00,24.73,24.75,24.69,24.73,130668.0,21.436,21.4534,21.4014,21.436,130668.0
2021-07-19 10:40:00,24.72,24.77,24.71,24.75,156177.0,21.4274,21.4707,21.4187,21.4534,156177.0
2021-07-19 10:50:00,24.76,24.76,24.67,24.7,159195.0,21.462,21.462,21.384,21.41,159195.0
2021-07-19 11:00:00,24.7,24.75,24.67,24.74,169161.0,21.41,21.4534,21.384,21.4447,169161.0
2021-07-19 11:10:00,24.74,24.76,24.72,24.75,134451.0,21.4447,21.462,21.4274,21.4534,134451.0
2021-07-19 11:20:00,24.75,24.75,24.69,24.69,140346.0,21.4534,21.4534,21.4014,21.4014,140346.0
2021-07-19 11:30:00,24.68,24.73,24.68,24.7,148515.0,21.3927,21.436,21.3927,21.41,148515.0
2021-07-19 11:40:00,24.71,24.75,24.69,24.72,184197.0,21.4187,21.4534,21.4014,21.4274,184197.0
2021-07-19 11:50:00,24.72,24.74,24.7,24.73,179796.0,21.4274,21.4447,21.41,21.436,179796.0
2021-07-19 12:00:00,24.73,24.73,24.66,24.66,245484.0,21.436,21.436,21.3754,21.3754,245484.0
2021-07-19 12:10:00,24.66,24.67,24.65,24.66,190869.0,21.3754,21.384,21.3667,21.3754,190869.0
2021-07-19 12:20:00,24.65,24.67,24.63,24.64,115110.0,21.3667,21.384,21.3494,21.358,115110.0
2021-07-19 12:30:00,24.63,24.64,24.62,24.63,134301.0,21.3494,21.358,21.3407,21.3494,134301.0
2021-07-19 12:40:00,24.63,24.64,24.6,24.61,369312.0,21.3494,21.358,21.3234,21.332,369312.0
2021-07-19 12:50:00,24.61,24.65,24.6,24.65,279186.0,21.332,21.3667,21.3234,21.3667,279186.0
2021-07-19 13:00:00,24.64,24.68,24.64,24.68,112455.0,21.358,21.3927,21.358,21.3927,112455.0
2021-07-19 13:10:00,24.67,24.69,24.66,24.66,80562.0,21.384,21.4014,21.3754,21.3754,80562.0
2021-07-19 13:20:00,24.66,24.67,24.61,24.62,121953.0,21.3754,21.384,21.332,21.3407,121953.0
2021-07-19 13:30:00,24.61,24.62,24.59,24.6,1568766.0,21.332,21.3407,21.3147,21.3234,1568766.0
2021-07-19 13:40:00,24.61,24.61,24.57,24.57,125022.0,21.332,21.332,21.2974,21.2974,125022.0
2021-07-19 13:50:00,24.57,24.61,24.56,24.59,159099.0,21.2974,21.332,21.2887,21.3147,159099.0
2021-07-19 14:00:00,24.59,24.64,24.59,24.6,83313.0,21.3147,21.358,21.3147,21.3234,83313.0
2021-07-19 14:10:00,24.6,24.64,24.6,24.63,115446.0,21.3234,21.358,21.3234,21.3494,115446.0
2021-07-19 14:20:00,24.64,24.65,24.62,24.64,144876.0,21.358,21.3667,21.3407,21.358,144876.0
2021-07-19 14:30:00,24.64,24.65,24.58,24.59,129690.0,21.358,21.3667,21.306,21.3147,129690.0
2021-07-19 14:40:00,24.58,24.6,24.57,24.59,117855.0,21.306,21.3234,21.2974,21.3147,117855.0
2021-07-19 14:50:00,24.6,24.62,24.57,24.59,125004.0,21.3234,21.3407,21.2974,21.3147,125004.0
2021-07-19 15:00:00,24.59,24.63,24.57,24.62,164265.0,21.3147,21.3494,21.2974,21.3407,164265.0
2021-07-19 15:10:00,24.62,24.65,24.6,24.6,207612.0,21.3407,21.3667,21.3234,21.3234,207612.0
2021-07-19 15:20:00,24.6,24.62,24.59,24.6,176460.0,21.3234,21.3407,21.3147,21.3234,176460.0
2021-07-19 15:30:00,24.6,24.65,24.6,24.65,193248.0,21.3234,21.3667,21.3234,21.3667,193248.0
2021-07-19 15:40:00,24.65,24.68,24.63,24.67,141957.0,21.3667,21.3927,21.3494,21.384,141957.0
2021-07-19 15:50:00,24.67,24.74,24.65,24.74,335298.0,21.384,21.4447,21.3667,21.4447,335298.0
2021-07-20 09:30:00,24.83,24.92,24.79,24.89,520398.0,21.5227,21.6007,21.488,21.5747,520398.0
2021-07-20 09:40:00,24.89,25.03,24.85,25.03,247305.0,21.5747,21.6961,21.5401,21.6961,247305.0
2021-07-20 09:50:00,25.03,25.09,25.02,25.08,282918.0,21.6961,21.7481,21.6874,21.7394,282918.0
2021-07-20 10:00:00,25.08,25.14,25.08,25.11,312426.0,21.7394,21.7914,21.7394,21.7654,312426.0
2021-07-20 10:10:00,25.11,25.14,25.09,25.14,133788.0,21.7654,21.7914,21.7481,21.7914,133788.0
2021-07-20 10:20:00,25.14,25.16,25.13,25.14,150090.0,21.7914,21.8088,21.7828,21.7914,150090.0
2021-07-20 10:30:00,25.15,25.15,25.1,25.12,123183.0,21.8001,21.8001,21.7568,21.7741,123183.0
2021-07-20 10:40:00,25.12,25.16,25.12,25.15,96423.0,21.7741,21.8088,21.7741,21.8001,96423.0
2021-07-20 10:50:00,25.15,25.18,25.13,25.17,148845.0,21.8001,21.8261,21.7828,21.8174,148845.0
2021-07-20 11:00:00,25.18,25.19,25.14,25.15,118572.0,21.8261,21.8348,21.7914,21.8001,118572.0
2021-07-20 11:10:00,25.16,25.17,25.14,25.14,73683.0,21.8088,21.8174,21.7914,21.7914,73683.0
2021-07-20 11:20:00,25.15,25.16,25.12,25.12,107187.0,21.8001,21.8088,21.7741,21.7741,107187.0
2021-07-20 11:30:00,25.12,25.13,25.1,25.1,65643.0,21.7741,21.7828,21.7568,21.7568,65643.0
2021-07-20 11:40:00,25.1,25.16,25.09,25.16,98694.0,21.7568,21.8088,21.7481,21.8088,98694.0
2021-07-20 11:50:00,25.16,25.18,25.16,25.18,113163.0,21.8088,21.8261,21.8088,21.8261,113163.0
2021-07-20 12:00:00,25.18,25.19,25.14,25.15,92775.0,21.8261,21.8348,21.7914,21.8001,92775.0
2021-07-20 12:10:00,25.16,25.19,25.15,25.18,117798.0,21.8088,21.8348,21.8001,21.8261,117798.0
2021-07-20 12:20:00,25.19,25.2,25.17,25.18,114729.0,21.8348,21.8434,21.8174,21.8261,114729.0
2021-07-20 12:30:00,25.18,25.2,25.17,25.18,260766.0,21.8261,21.8434,21.8174,21.8261,260766.0
2021-07-20 12:40:00,25.18,25.19,25.16,25.19,114072.0,21.8261,21.8348,21.8088,21.8348,114072.0
2021-07-20 12:50:00,25.19,25.2,25.18,25.18,94350.0,21.8348,21.8434,21.8261,21.8261,94350.0
2021-07-20 13:00:00,25.18,25.19,25.12,25.12,122718.0,21.8261,21.8348,21.7741,21.7741,122718.0
2021-07-20 13:10:00,25.12,25.13,25.1,25.1,49779.0,21.7741,21.7828,21.7568,21.7568,49779.0
2021-07-20 13:20:00,25.11,25.12,25.08,25.09,107781.0,21.7654,21.7741,21.7394,21.7481,107781.0
2021-07-20 13:30:00,25.09,25.11,25.09,25.09,132144.0,21.7481,21.7654,21.7481,21.7481,132144.0
2021-07-20 13:40:00,25.09,25.1,25.06,25.07,67500.0,21.7481,21.7568,21.7221,21.7308,67500.0
2021-07-20 13:50:00,25.07,25.08,25.06,25.08,78102.0,21.7308,21.7394,21.7221,21.7394,78102.0
2021-07-20 14:00:00,25.09,25.12,25.08,25.1,105924.0,21.7481,21.7741,21.7394,21.7568,105924.0
2021-07-20 14:10:00,25.1,25.11,25.1,25.1,114798.0,21.7568,21.7654,21.7568,21.7568,114798.0
2021-07-20 14:20:00,25.11,25.11,25.08,25.09,63723.0,21.7654,21.7654,21.7394,21.7481,63723.0
2021-07-20 14:30:00,25.09,25.1,25.08,25.08,76491.0,21.7481,21.7568,21.7394,21.7394,76491.0
2021-07-20 14:40:00,25.08,25.11,25.08,25.08,107958.0,21.7394,21.7654,21.7394,21.7394,107958.0
2021-07-20 14:50:00,25.08,25.09,25.07,25.07,163515.0,21.7394,21.7481,21.7308,21.7308,163515.0
2021-07-20 15:00:00,25.07,25.09,25.07,25.08,105759.0,21.7308,21.7481,21.7308,21.7394,105759.0
2021-07-20 15:10:00,25.08,25.12,25.08,25.11,157716.0,21.7394,21.7741,21.7394,21.7654,157716.0
2021-07-20 15:20:00,25.11,25.13,25.08,25.09,169308.0,21.7654,21.7828,21.7394,21.7481,169308.0
2021-07-20 15:30:00,25.09,25.11,25.08,25.1,164262.0,21.7481,21.7654,21.7394,21.7568,164262.0
2021-07-20 15:40:00,25.1,25.11,25.09,25.1,165639.0,21.7568,21.7654,21.7481,21.7568,165639.0
2021-07-20 15:50:00,25.1,25.11,25.07,25.07,315108.0,21.7568,21.7654,21.7308,21.7308,315108.0
2021-07-21 09:30:00,25.19,25.27,25.19,25.25,292386.0,21.8348,21.9041,21.8348,21.8868,292386.0
2021-07-21 09:40:00,25.25,25.32,25.24,25.32,143508.0,21.8868,21.9475,21.8781,21.9475,143508.0
2021-07-21 09:50:00,25.32,25.34,25.3,25.31,146340.0,21.9475,21.9648,21.9301,21.9388,146340.0
2021-07-21 10:00:00,25.32,25.33,25.29,25.3,177249.0,21.9475,21.9561,21.9214,21.9301,177249.0
2021-07-21 10:10:00,25.3,25.31,25.24,25.24,48984.0,21.9301,21.9388,21.8781,21.8781,48984.0
2021-07-21 10:20:00,25.24,25.27,25.24,25.24,86826.0,21.8781,21.9041,21.8781,21.8781,86826.0
2021-07-21 10:30:00,25.23,25.24,25.2,25.22,95217.0,21.8694,21.8781,21.8434,21.8608,95217.0
2021-07-21 10:40:00,25.22,25.25,25.22,25.24,73635.0,21.8608,21.8868,21.8608,21.8781,73635.0
2021-07-21 10:50:00,25.24,25.26,25.24,25.25,59742.0,21.8781,21.8954,21.8781,21.8868,59742.0
2021-07-21 11:00:00,25.26,25.26,25.23,25.23,98103.0,21.8954,21.8954,21.8694,21.8694,98103.0
2021-07-21 11:10:00,25.23,25.24,25.21,25.24,54663.0,21.8694,21.8781,21.8521,21.8781,54663.0
2021-07-21 11:20:00,25.24,25.24,25.2,25.21,74619.0,21.8781,21.8781,21.8434,21.8521,74619.0
2021-07-21 11:30:00,25.2,25.24,25.2,25.23,67701.0,21.8434,21.8781,21.8434,21.8694,67701.0
2021-07-21 11:40:00,25.23,25.25,25.23,25.25,61674.0,21.8694,21.8868,21.8694,21.8868,61674.0
2021-07-21 11:50:00,25.26,25.3,25.25,25.27,47328.0,21.8954,21.9301,21.8868,21.9041,47328.0
2021-07-21 12:00:00,25.27,25.28,25.26,25.27,295221.0,21.9041,21.9128,21.8954,21.9041,295221.0
2021-07-21 12:10:00,25.26,25.26,25.25,25.26,29736.0,21.8954,21.8954,21.8868,21.8954,29736.0
2021-07-21 12:20:00,25.26,25.27,25.24,25.24,84666.0,21.8954,21.9041,21.8781,21.8781,84666.0
2021-07-21 12:30:00,25.24,25.26,25.23,25.26,43140.0,21.8781,21.8954,21.8694,21.8954,43140.0
2021-07-21 12:40:00,25.25,25.26,25.25,25.25,11322.0,21.8868,21.8954,21.8868,21.8868,11322.0
2021-07-21 12:50:00,25.25,25.25,25.24,25.24,111522.0,21.8868,21.8868,21.8781,21.8781,111522.0
2021-07-21 13:00:00,25.25,25.27,25.25,25.26,46821.0,21.8868,21.9041,21.8868,21.8954,46821.0
2021-07-21 13:10:00,25.26,25.26,25.24,25.25,60828.0,21.8954,21.8954,21.8781,21.8868,60828.0
2021-07-21 13:20:00,25.24,25.26,25.24,25.26,83304.0,21.8781,21.8954,21.8781,21.8954,83304.0
2021-07-21 13:30:00,25.26,25.28,25.26,25.26,62478.0,21.8954,21.9128,21.8954,21.8954,62478.0
2021-07-21 13:40:00,25.26,25.26,25.24,25.25,47571.0,21.8954,21.8954,21.8781,21.8868,47571.0
2021-07-21 13:50:00,25.25,25.26,25.25,25.25,42654.0,21.8868,21.8954,21.8868,21.8868,42654.0
2021-07-21 14:00:00,25.26,25.26,25.25,25.26,23538.0,21.8954,21.8954,21.8868,21.8954,23538.0
2021-07-21 14:10:00,25.26,25.26,25.25,25.25,34902.0,21.8954,21.8954,21.8868,21.8868,34902.0
2021-07-21 14:20:00,25.25,25.26,25.24,25.26,61902.0,21.8868,21.8954,21.8781,21.8954,61902.0
2021-07-21 14:30:00,25.25,25.28,25.25,25.28,425877.0,21.8868,21.9128,21.8868,21.9128,425877.0
2021-07-21 14:40:00,25.27,25.28,25.27,25.27,33972.0,21.9041,21.9128,21.9041,21.9041,33972.0
2021-07-21 14:50:00,25.27,25.28,25.27,25.28,104772.0,21.9041,21.9128,21.9041,21.9128,104772.0
2021-07-21 15:00:00,25.28,25.29,25.27,25.29,55296.0,21.9128,21.9214,21.9041,21.9214,55296.0
2021-07-21 15:10:00,25.28,25.29,25.27,25.28,77316.0,21.9128,21.9214,21.9041,21.9128,77316.0
2021-07-21 15:20:00,25.27,25.28,25.26,25.26,53331.0,21.9041,21.9128,21.8954,21.8954,53331.0
2021-07-21 15:30:00,25.27,25.27,25.25,25.25,29328.0,21.9041,21.9041,21.8868,21.8868,29328.0
2021-07-21 15:40:00,25.25,25.27,25.24,25.24,51180.0,21.8868,21.9041,21.8781,21.8781,51180.0
2021-07-21 15:50:00,25.24,25.28,25.23,25.27,153666.0,21.8781,21.9128,21.8694,21.9041,153666.0
2021-07-22 09:30:00,25.24,25.24,25.06,25.08,324711.0,21.8781,21.8781,21.7221,21.7394,324711.0
2021-07-22 09:40:00,25.09,25.14,25.08,25.08,189780.0,21.7481,21.7914,21.7394,21.7394,189780.0
2021-07-22 09:50:00,25.08,25.1,25.05,25.08,170346.0,21.7394,21.7568,21.7134,21.7394,170346.0
2021-07-22 10:00:00,25.08,25.09,25.04,25.07,40068.0,21.7394,21.7481,21.7047,21.7308,40068.0
2021-07-22 10:10:00,25.07,25.1,25.07,25.09,70524.0,21.7308,21.7568,21.7308,21.7481,70524.0
2021-07-22 10:20:00,25.08,25.09,25.05,25.05,716907.0,21.7394,21.7481,21.7134,21.7134,716907.0
2021-07-22 10:30:00,25.07,25.08,25.05,25.07,67530.0,21.7308,21.7394,21.7134,21.7308,67530.0
2021-07-22 10:40:00,25.07,25.09,25.07,25.08,45537.0,21.7308,21.7481,21.7308,21.7394,45537.0
2021-07-22 10:50:00,25.07,25.09,25.07,25.09,20952.0,21.7308,21.7481,21.7308,21.7481,20952.0
2021-07-22 11:00:00,25.09,25.09,25.06,25.08,88056.0,21.7481,21.7481,21.7221,21.7394,88056.0
2021-07-22 11:10:00,25.08,25.1,25.07,25.09,42735.0,21.7394,21.7568,21.7308,21.7481,42735.0
2021-07-22 11:20:00,25.09,25.1,25.07,25.08,50784.0,21.7481,21.7568,21.7308,21.7394,50784.0
2021-07-22 11:30:00,25.08,25.09,25.06,25.07,53031.0,21.7394,21.7481,21.7221,21.7308,53031.0
2021-07-22 11:40:00,25.06,25.07,25.05,25.06,48198.0,21.7221,21.7308,21.7134,21.7221,48198.0
2021-07-22 11:50:00,25.05,25.06,25.04,25.06,25077.0,21.7134,21.7221,21.7047,21.7221,25077.0
2021-07-22 12:00:00,25.06,25.06,25.05,25.05,337476.0,21.7221,21.7221,21.7134,21.7134,337476.0
2021-07-22 12:10:00,25.05,25.05,25.03,25.05,91545.0,21.7134,21.7134,21.6961,21.7134,91545.0
2021-07-22 12:20:00,25.04,25.06,25.03,25.06,42306.0,21.7047,21.7221,21.6961,21.7221,42306.0
2021-07-22 12:30:00,25.06,25.08,25.05,25.08,26205.0,21.7221,21.7394,21.7134,21.7394,26205.0
2021-07-22 12:40:00,25.08,25.09,25.07,25.07,47859.0,21.7394,21.7481,21.7308,21.7308,47859.0
2021-07-22 12:50:00,25.07,25.09,25.06,25.09,191991.0,21.7308,21.7481,21.7221,21.7481,191991.0
2021-07-22 13:00:00,25.09,25.09,25.08,25.08,85575.0,21.7481,21.7481,21.7394,21.7394,85575.0
2021-07-22 13:10:00,25.08,25.09,25.08,25.08,71550.0,21.7394,21.7481,21.7394,21.7394,71550.0
2021-07-22 13:20:00,25.07,25.08,25.06,25.07,55092.0,21.7308,21.7394,21.7221,21.7308,55092.0
2021-07-22 13:30:00,25.07,25.08,25.07,25.08,39093.0,21.7308,21.7394,21.7308,21.7394,39093.0
2021-07-22 13:40:00,25.08,25.09,25.08,25.09,35307.0,21.7394,21.7481,21.7394,21.7481,35307.0
2021-07-22 13:50:00,25.09,25.1,25.08,25.1,63381.0,21.7481,21.7568,21.7394,21.7568,63381.0
2021-07-22 14:00:00,25.1,25.11,25.09,25.09,46560.0,21.7568,21.7654,21.7481,21.7481,46560.0
2021-07-22 14:10:00,25.09,25.11,25.09,25.1,63891.0,21.7481,21.7654,21.7481,21.7568,63891.0
2021-07-22 14:20:00,25.09,25.1,25.08,25.09,46668.0,21.7481,21.7568,21.7394,21.7481,46668.0
2021-07-22 14:30:00,25.09,25.1,25.09,25.09,31947.0,21.7481,21.7568,21.7481,21.7481,31947.0
2021-07-22 14:40:00,25.09,25.1,25.08,25.1,21132.0,21.7481,21.7568,21.7394,21.7568,21132.0
2021-07-22 14:50:00,25.1,25.1,25.09,25.1,82206.0,21.7568,21.7568,21.7481,21.7568,82206.0
2021-07-22 15:00:00,25.1,25.1,25.08,25.09,112113.0,21.7568,21.7568,21.7394,21.7481,112113.0
2021-07-22 15:10:00,25.08,25.09,25.07,25.08,39051.0,21.7394,21.7481,21.7308,21.7394,39051.0
2021-07-22 15:20:00,25.09,25.09,25.07,25.07,44256.0,21.7481,21.7481,21.7308,21.7308,44256.0
2021-07-22 15:30:00,25.07,25.07,25.06,25.06,88248.0,21.7308,21.7308,21.7221,21.7221,88248.0
2021-07-22 15:40:00,25.07,25.08,25.06,25.07,288054.0,21.7308,21.7394,21.7221,21.7308,288054.0
2021-07-22 15:50:00,25.08,25.08,25.06,25.07,117909.0,21.7394,21.7394,21.7221,21.7308,117909.0
2021-07-23 09:30:00,25.17,25.22,25.16,25.19,159141.0,21.8174,21.8608,21.8088,21.8348,159141.0
2021-07-23 09:40:00,25.19,25.21,25.15,25.16,155409.0,21.8348,21.8521,21.8001,21.8088,155409.0
2021-07-23 09:50:00,25.15,25.15,25.12,25.13,77214.0,21.8001,21.8001,21.7741,21.7828,77214.0
2021-07-23 10:00:00,25.13,25.17,25.13,25.16,68967.0,21.7828,21.8174,21.7828,21.8088,68967.0
2021-07-23 10:10:00,25.18,25.18,25.14,25.14,83340.0,21.8261,21.8261,21.7914,21.7914,83340.0
2021-07-23 10:20:00,25.13,25.16,25.13,25.14,75312.0,21.7828,21.8088,21.7828,21.7914,75312.0
2021-07-23 10:30:00,25.14,25.17,25.13,25.15,71055.0,21.7914,21.8174,21.7828,21.8001,71055.0
2021-07-23 10:40:00,25.16,25.2,25.16,25.2,73647.0,21.8088,21.8434,21.8088,21.8434,73647.0
2021-07-23 10:50:00,25.2,25.21,25.19,25.21,92652.0,21.8434,21.8521,21.8348,21.8521,92652.0
2021-07-23 11:00:00,25.21,25.25,25.21,25.25,108981.0,21.8521,21.8868,21.8521,21.8868,108981.0
2021-07-23 11:10:00,25.24,25.24,25.23,25.24,87675.0,21.8781,21.8781,21.8694,21.8781,87675.0
2021-07-23 11:20:00,25.24,25.26,25.24,25.26,46062.0,21.8781,21.8954,21.8781,21.8954,46062.0
2021-07-23 11:30:00,25.26,25.27,25.24,25.25,73461.0,21.8954,21.9041,21.8781,21.8868,73461.0
2021-07-23 11:40:00,25.25,25.25,25.22,25.23,53673.0,21.8868,21.8868,21.8608,21.8694,53673.0
2021-07-23 11:50:00,25.23,25.23,25.19,25.19,75882.0,21.8694,21.8694,21.8348,21.8348,75882.0
2021-07-23 12:00:00,25.2,25.22,25.19,25.22,35247.0,21.8434,21.8608,21.8348,21.8608,35247.0
2021-07-23 12:10:00,25.22,25.24,25.22,25.23,31914.0,21.8608,21.8781,21.8608,21.8694,31914.0
2021-07-23 12:20:00,25.23,25.24,25.22,25.24,978480.0,21.8694,21.8781,21.8608,21.8781,978480.0
2021-07-23 12:30:00,25.24,25.25,25.23,25.24,30429.0,21.8781,21.8868,21.8694,21.8781,30429.0
2021-07-23 12:40:00,25.24,25.24,25.23,25.24,51552.0,21.8781,21.8781,21.8694,21.8781,51552.0
2021-07-23 12:50:00,25.23,25.24,25.23,25.24,49539.0,21.8694,21.8781,21.8694,21.8781,49539.0
2021-07-23 13:00:00,25.24,25.26,25.24,25.26,667014.0,21.8781,21.8954,21.8781,21.8954,667014.0
2021-07-23 13:10:00,25.27,25.28,25.26,25.27,26931.0,21.9041,21.9128,21.8954,21.9041,26931.0
2021-07-23 13:20:00,25.27,25.27,25.26,25.26,32664.0,21.9041,21.9041,21.8954,21.8954,32664.0
2021-07-23 13:30:00,25.26,25.27,25.25,25.27,43731.0,21.8954,21.9041,21.8868,21.9041,43731.0
2021-07-23 13:40:00,25.27,25.29,25.26,25.28,51654.0,21.9041,21.9214,21.8954,21.9128,51654.0
2021-07-23 13:50:00,25.28,25.28,25.27,25.27,91176.0,21.9128,21.9128,21.9041,21.9041,91176.0
2021-07-23 14:00:00,25.27,25.27,25.25,25.25,253809.0,21.9041,21.9041,21.8868,21.8868,253809.0
2021-07-23 14:10:00,25.26,25.27,25.25,25.25,29679.0,21.8954,21.9041,21.8868,21.8868,29679.0
2021-07-23 14:20:00,25.25,25.26,25.24,25.25,66210.0,21.8868,21.8954,21.8781,21.8868,66210.0
2021-07-23 14:30:00,25.24,25.25,25.24,25.25,69297.0,21.8781,21.8868,21.8781,21.8868,69297.0
2021-07-23 14:40:00,25.25,25.26,25.24,25.26,24837.0,21.8868,21.8954,21.8781,21.8954,24837.0
2021-07-23 14:50:00,25.26,25.26,25.25,25.26,31902.0,21.8954,21.8954,21.8868,21.8954,31902.0
2021-07-23 15:00:00,25.26,25.26,25.24,25.25,42006.0,21.8954,21.8954,21.8781,21.8868,42006.0
2021-07-23 15:10:00,25.25,25.25,25.22,25.24,83373.0,21.8868,21.8868,21.8608,21.8781,83373.0
2021-07-23 15:20:00,25.24,25.25,25.23,25.25,69432.0,21.8781,21.8868,21.8694,21.8868,69432.0
2021-07-23 15:30:00,25.26,25.29,25.26,25.29,68334.0,21.8954,21.9214,21.8954,21.9214,68334.0
2021-07-23 15:40:00,25.29,25.29,25.28,25.29,125769.0,21.9214,21.9214,21.9128,21.9214,125769.0
2021-07-23 15:50:00,25.29,25.3,25.26,25.27,105498.0,21.9214,21.9301,21.8954,21.9041,105498.0
2021-07-26 09:30:00,25.23,25.36,25.22,25.31,412770.0,21.8694,21.9821,21.8608,21.9388,412770.0
2021-07-26 09:40:00,25.32,25.32,25.26,25.28,178005.0,21.9475,21.9475,21.8954,21.9128,178005.0
2021-07-26 09:50:00,25.28,25.3,25.27,25.28,88305.0,21.9128,21.9301,21.9041,21.9128,88305.0
2021-07-26 10:00:00,25.28,25.29,25.25,25.25,116208.0,21.9128,21.9214,21.8868,21.8868,116208.0
2021-07-26 10:10:00,25.26,25.27,25.24,25.26,109884.0,21.8954,21.9041,21.8781,21.8954,109884.0
2021-07-26 10:20:00,25.27,25.27,25.24,25.26,41478.0,21.9041,21.9041,21.8781,21.8954,41478.0
2021-07-26 10:30:00,25.26,25.26,25.22,25.24,60180.0,21.8954,21.8954,21.8608,21.8781,60180.0
2021-07-26 10:40:00,25.24,25.29,25.23,25.28,60873.0,21.8781,21.9214,21.8694,21.9128,60873.0
2021-07-26 10:50:00,25.28,25.31,25.28,25.29,43533.0,21.9128,21.9388,21.9128,21.9214,43533.0
2021-07-26 11:00:00,25.3,25.31,25.28,25.31,75201.0,21.9301,21.9388,21.9128,21.9388,75201.0
2021-07-26 11:10:00,25.31,25.33,25.3,25.32,55881.0,21.9388,21.9561,21.9301,21.9475,55881.0
2021-07-26 11:20:00,25.32,25.35,25.32,25.33,99939.0,21.9475,21.9735,21.9475,21.9561,99939.0
2021-07-26 11:30:00,25.33,25.35,25.33,25.34,123168.0,21.9561,21.9735,21.9561,21.9648,123168.0
2021-07-26 11:40:00,25.34,25.34,25.32,25.32,35061.0,21.9648,21.9648,21.9475,21.9475,35061.0
2021-07-26 11:50:00,25.33,25.33,25.32,25.33,72780.0,21.9561,21.9561,21.9475,21.9561,72780.0
2021-07-26 12:00:00,25.33,25.33,25.3,25.31,54618.0,21.9561,21.9561,21.9301,21.9388,54618.0
2021-07-26 12:10:00,25.31,25.31,25.3,25.3,39549.0,21.9388,21.9388,21.9301,21.9301,39549.0
2021-07-26 12:20:00,25.31,25.32,25.31,25.32,70614.0,21.9388,21.9475,21.9388,21.9475,70614.0
2021-07-26 12:30:00,25.32,25.32,25.31,25.31,25668.0,21.9475,21.9475,21.9388,21.9388,25668.0
2021-07-26 12:40:00,25.31,25.32,25.3,25.32,33021.0,21.9388,21.9475,21.9301,21.9475,33021.0
2021-07-26 12:50:00,25.32,25.32,25.3,25.31,29178.0,21.9475,21.9475,21.9301,21.9388,29178.0
2021-07-26 13:00:00,25.31,25.33,25.31,25.32,45012.0,21.9388,21.9561,21.9388,21.9475,45012.0
2021-07-26 13:10:00,25.32,25.33,25.31,25.32,18768.0,21.9475,21.9561,21.9388,21.9475,18768.0
2021-07-26 13:20:00,25.33,25.33,25.3,25.3,74262.0,21.9561,21.9561,21.9301,21.9301,74262.0
2021-07-26 13:30:00,25.3,25.31,25.28,25.3,63153.0,21.9301,21.9388,21.9128,21.9301,63153.0
2021-07-26 13:40:00,25.3,25.31,25.29,25.3,32040.0,21.9301,21.9388,21.9214,21.9301,32040.0
2021-07-26 13:50:00,25.31,25.32,25.3,25.32,25002.0,21.9388,21.9475,21.9301,21.9475,25002.0
2021-07-26 14:00:00,25.32,25.33,25.31,25.33,27906.0,21.9475,21.9561,21.9388,21.9561,27906.0
2021-07-26 14:10:00,25.33,25.33,25.32,25.33,55530.0,21.9561,21.9561,21.9475,21.9561,55530.0
2021-07-26 14:20:00,25.33,25.33,25.32,25.33,90678.0,21.9561,21.9561,21.9475,21.9561,90678.0
2021-07-26 14:30:00,25.33,25.34,25.33,25.34,38343.0,21.9561,21.9648,21.9561,21.9648,38343.0
2021-07-26 14:40:00,25.33,25.34,25.32,25.33,31035.0,21.9561,21.9648,21.9475,21.9561,31035.0
2021-07-26 14:50:00,25.33,25.33,25.32,25.32,40275.0,21.9561,21.9561,21.9475,21.9475,40275.0
2021-07-26 15:00:00,25.33,25.33,25.32,25.33,51843.0,21.9561,21.9561,21.9475,21.9561,51843.0
2021-07-26 15:10:00,25.33,25.34,25.32,25.33,31476.0,21.9561,21.9648,21.9475,21.9561,31476.0
2021-07-26 15:20:00,25.33,25.34,25.33,25.33,46392.0,21.9561,21.9648,21.9561,21.9561,46392.0
2021-07-26 15:30:00,25.33,25.34,25.32,25.33,77733.0,21.9561,21.9648,21.9475,21.9561,77733.0
2021-07-26 15:40:00,25.33,25.33,25.31,25.32,57621.0,21.9561,21.9561,21.9388,21.9475,57621.0
2021-07-26 15:50:00,25.32,25.33,25.32,25.33,137574.0,21.9475,21.9561,21.9475,21.9561,137574.0
2021-07-27 09:30:00,25.25,25.25,25.12,25.12,345234.0,21.8868,21.8868,21.7741,21.7741,345234.0
2021-07-27 09:40:00,25.12,25.21,25.11,25.21,107847.0,21.7741,21.8521,21.7654,21.8521,107847.0
2021-07-27 09:50:00,25.22,25.23,25.2,25.22,84048.0,21.8608,21.8694,21.8434,21.8608,84048.0
2021-07-27 10:00:00,25.22,25.25,25.22,25.25,80979.0,21.8608,21.8868,21.8608,21.8868,80979.0
2021-07-27 10:10:00,25.23,25.26,25.23,25.26,39600.0,21.8694,21.8954,21.8694,21.8954,39600.0
2021-07-27 10:20:00,25.26,25.29,25.26,25.29,89595.0,21.8954,21.9214,21.8954,21.9214,89595.0
2021-07-27 10:30:00,25.29,25.32,25.28,25.31,94080.0,21.9214,21.9475,21.9128,21.9388,94080.0
2021-07-27 10:40:00,25.31,25.34,25.27,25.29,71007.0,21.9388,21.9648,21.9041,21.9214,71007.0
2021-07-27 10:50:00,25.3,25.34,25.27,25.33,97791.0,21.9301,21.9648,21.9041,21.9561,97791.0
2021-07-27 11:00:00,25.31,25.33,25.31,25.32,60105.0,21.9388,21.9561,21.9388,21.9475,60105.0
2021-07-27 11:10:00,25.32,25.33,25.3,25.3,63540.0,21.9475,21.9561,21.9301,21.9301,63540.0
2021-07-27 11:20:00,25.29,25.31,25.27,25.28,74970.0,21.9214,21.9388,21.9041,21.9128,74970.0
2021-07-27 11:30:00,25.28,25.28,25.25,25.27,69198.0,21.9128,21.9128,21.8868,21.9041,69198.0
2021-07-27 11:40:00,25.27,25.3,25.26,25.29,56877.0,21.9041,21.9301,21.8954,21.9214,56877.0
2021-07-27 11:50:00,25.29,25.3,25.26,25.27,48156.0,21.9214,21.9301,21.8954,21.9041,48156.0
2021-07-27 12:00:00,25.27,25.27,25.23,25.24,125193.0,21.9041,21.9041,21.8694,21.8781,125193.0
2021-07-27 12:10:00,25.24,25.24,25.2,25.22,33156.0,21.8781,21.8781,21.8434,21.8608,33156.0
2021-07-27 12:20:00,25.21,25.24,25.21,25.24,69819.0,21.8521,21.8781,21.8521,21.8781,69819.0
2021-07-27 12:30:00,25.24,25.24,25.22,25.24,35205.0,21.8781,21.8781,21.8608,21.8781,35205.0
2021-07-27 12:40:00,25.23,25.25,25.22,25.23,44958.0,21.8694,21.8868,21.8608,21.8694,44958.0
2021-07-27 12:50:00,25.23,25.24,25.22,25.24,37935.0,21.8694,21.8781,21.8608,21.8781,37935.0
2021-07-27 13:00:00,25.24,25.26,25.24,25.25,41673.0,21.8781,21.8954,21.8781,21.8868,41673.0
2021-07-27 13:10:00,25.25,25.25,25.24,25.25,34122.0,21.8868,21.8868,21.8781,21.8868,34122.0
2021-07-27 13:20:00,25.25,25.25,25.23,25.23,56838.0,21.8868,21.8868,21.8694,21.8694,56838.0
2021-07-27 13:30:00,25.23,25.25,25.22,25.25,178413.0,21.8694,21.8868,21.8608,21.8868,178413.0
2021-07-27 13:40:00,25.26,25.26,25.24,25.25,50250.0,21.8954,21.8954,21.8781,21.8868,50250.0
2021-07-27 13:50:00,25.25,25.25,25.22,25.22,30810.0,21.8868,21.8868,21.8608,21.8608,30810.0
2021-07-27 14:00:00,25.22,25.23,25.22,25.23,45126.0,21.8608,21.8694,21.8608,21.8694,45126.0
2021-07-27 14:10:00,25.23,25.26,25.22,25.25,34947.0,21.8694,21.8954,21.8608,21.8868,34947.0
2021-07-27 14:20:00,25.25,25.26,25.25,25.26,58860.0,21.8868,21.8954,21.8868,21.8954,58860.0
2021-07-27 14:30:00,25.26,25.26,25.24,25.25,31212.0,21.8954,21.8954,21.8781,21.8868,31212.0
2021-07-27 14:40:00,25.25,25.26,25.23,25.26,58491.0,21.8868,21.8954,21.8694,21.8954,58491.0
2021-07-27 14:50:00,25.26,25.27,25.24,25.25,56910.0,21.8954,21.9041,21.8781,21.8868,56910.0
2021-07-27 15:00:00,25.25,25.27,25.25,25.25,38271.0,21.8868,21.9041,21.8868,21.8868,38271.0
2021-07-27 15:10:00,25.26,25.26,25.25,25.25,64032.0,21.8954,21.8954,21.8868,21.8868,64032.0
2021-07-27 15:20:00,25.26,25.26,25.25,25.26,83124.0,21.8954,21.8954,21.8868,21.8954,83124.0
2021-07-27 15:30:00,25.25,25.26,25.24,25.25,42885.0,21.8868,21.8954,21.8781,21.8868,42885.0
2021-07-27 15:40:00,25.25,25.28,25.24,25.27,75519.0,21.8868,21.9128,21.8781,21.9041,75519.0
2021-07-27 15:50:00,25.28,25.31,25.28,25.31,198189.0,21.9128,21.9388,21.9128,21.9388,198189.0
2021-07-28 09:30:00,25.34,25.36,25.28,25.36,171477.0,21.9648,21.9821,21.9128,21.9821,171477.0
2021-07-28 09:40:00,25.36,25.36,25.32,25.33,66927.0,21.9821,21.9821,21.9475,21.9561,66927.0
2021-07-28 09:50:00,25.32,25.33,25.25,25.27,130647.0,21.9475,21.9561,21.8868,21.9041,130647.0
2021-07-28 10:00:00,25.26,25.26,25.21,25.21,88854.0,21.8954,21.8954,21.8521,21.8521,88854.0
2021-07-28 10:10:00,25.21,25.21,25.17,25.18,96030.0,21.8521,21.8521,21.8174,21.8261,96030.0
2021-07-28 10:20:00,25.18,25.22,25.18,25.22,119595.0,21.8261,21.8608,21.8261,21.8608,119595.0
2021-07-28 10:30:00,25.22,25.26,25.22,25.24,63864.0,21.8608,21.8954,21.8608,21.8781,63864.0
2021-07-28 10:40:00,25.23,25.24,25.22,25.23,108186.0,21.8694,21.8781,21.8608,21.8694,108186.0
2021-07-28 10:50:00,25.23,25.25,25.22,25.25,51570.0,21.8694,21.8868,21.8608,21.8868,51570.0
2021-07-28 11:00:00,25.24,25.25,25.24,25.24,101535.0,21.8781,21.8868,21.8781,21.8781,101535.0
2021-07-28 11:10:00,25.24,25.26,25.23,25.23,71952.0,21.8781,21.8954,21.8694,21.8694,71952.0
2021-07-28 11:20:00,25.24,25.25,25.23,25.25,34641.0,21.8781,21.8868,21.8694,21.8868,34641.0
2021-07-28 11:30:00,25.25,25.29,25.25,25.29,50493.0,21.8868,21.9214,21.8868,21.9214,50493.0
2021-07-28 11:40:00,25.29,25.32,25.29,25.31,86472.0,21.9214,21.9475,21.9214,21.9388,86472.0
2021-07-28 11:50:00,25.31,25.32,25.3,25.31,55050.0,21.9388,21.9475,21.9301,21.9388,55050.0
2021-07-28 12:00:00,25.31,25.31,25.29,25.29,19542.0,21.9388,21.9388,21.9214,21.9214,19542.0
2021-07-28 12:10:00,25.29,25.29,25.27,25.28,30615.0,21.9214,21.9214,21.9041,21.9128,30615.0
2021-07-28 12:20:00,25.27,25.28,25.24,25.24,75972.0,21.9041,21.9128,21.8781,21.8781,75972.0
2021-07-28 12:30:00,25.25,25.26,25.25,25.26,118746.0,21.8868,21.8954,21.8868,21.8954,118746.0
2021-07-28 12:40:00,25.25,25.26,25.24,25.25,87219.0,21.8868,21.8954,21.8781,21.8868,87219.0
2021-07-28 12:50:00,25.25,25.27,25.24,25.25,32676.0,21.8868,21.9041,21.8781,21.8868,32676.0
2021-07-28 13:00:00,25.26,25.26,25.24,25.25,63933.0,21.8954,21.8954,21.8781,21.8868,63933.0
2021-07-28 13:10:00,25.26,25.26,25.25,25.26,47334.0,21.8954,21.8954,21.8868,21.8954,47334.0
2021-07-28 13:20:00,25.27,25.27,25.24,25.24,46668.0,21.9041,21.9041,21.8781,21.8781,46668.0
2021-07-28 13:30:00,25.24,25.26,25.24,25.25,47394.0,21.8781,21.8954,21.8781,21.8868,47394.0
2021-07-28 13:40:00,25.25,25.26,25.24,25.26,59253.0,21.8868,21.8954,21.8781,21.8954,59253.0
2021-07-28 13:50:00,25.26,25.26,25.24,25.24,52662.0,21.8954,21.8954,21.8781,21.8781,52662.0
2021-07-28 14:00:00,25.24,25.28,25.21,25.26,92475.0,21.8781,21.9128,21.8521,21.8954,92475.0
2021-07-28 14:10:00,25.26,25.29,25.26,25.29,54828.0,21.8954,21.9214,21.8954,21.9214,54828.0
2021-07-28 14:20:00,25.28,25.3,25.28,25.3,58818.0,21.9128,21.9301,21.9128,21.9301,58818.0
2021-07-28 14:30:00,25.29,25.31,25.27,25.3,45492.0,21.9214,21.9388,21.9041,21.9301,45492.0
2021-07-28 14:40:00,25.3,25.35,25.3,25.35,30999.0,21.9301,21.9735,21.9301,21.9735,30999.0
2021-07-28 14:50:00,25.36,25.36,25.33,25.35,108123.0,21.9821,21.9821,21.9561,21.9735,108123.0
2021-07-28 15:00:00,25.35,25.36,25.32,25.33,132666.0,21.9735,21.9821,21.9475,21.9561,132666.0
2021-07-28 15:10:00,25.33,25.34,25.31,25.32,111492.0,21.9561,21.9648,21.9388,21.9475,111492.0
2021-07-28 15:20:00,25.32,25.32,25.29,25.31,76212.0,21.9475,21.9475,21.9214,21.9388,76212.0
2021-07-28 15:30:00,25.32,25.34,25.3,25.3,53586.0,21.9475,21.9648,21.9301,21.9301,53586.0
2021-07-28 15:40:00,25.3,25.32,25.3,25.31,66318.0,21.9301,21.9475,21.9301,21.9388,66318.0
2021-07-28 15:50:00,25.31,25.32,25.27,25.27,174231.0,21.9388,21.9475,21.9041,21.9041,174231.0
2021-07-29 09:30:00,25.42,25.44,25.39,25.39,263004.0,22.0341,22.0515,22.0081,22.0081,263004.0
2021-07-29 09:40:00,25.4,25.42,25.36,25.39,142344.0,22.0168,22.0341,21.9821,22.0081,142344.0
2021-07-29 09:50:00,25.4,25.42,25.36,25.41,116283.0,22.0168,22.0341,21.9821,22.0255,116283.0
2021-07-29 10:00:00,25.4,25.41,25.38,25.41,361917.0,22.0168,22.0255,21.9995,22.0255,361917.0
2021-07-29 10:10:00,25.41,25.43,25.4,25.43,73677.0,22.0255,22.0428,22.0168,22.0428,73677.0
2021-07-29 10:20:00,25.43,25.43,25.39,25.4,37824.0,22.0428,22.0428,22.0081,22.0168,37824.0
2021-07-29 10:30:00,25.4,25.42,25.4,25.42,67281.0,22.0168,22.0341,22.0168,22.0341,67281.0
2021-07-29 10:40:00,25.42,25.43,25.4,25.42,87054.0,22.0341,22.0428,22.0168,22.0341,87054.0
2021-07-29 10:50:00,25.41,25.43,25.41,25.43,113109.0,22.0255,22.0428,22.0255,22.0428,113109.0
2021-07-29 11:00:00,25.43,25.44,25.42,25.44,140475.0,22.0428,22.0515,22.0341,22.0515,140475.0
2021-07-29 11:10:00,25.44,25.44,25.43,25.43,69540.0,22.0515,22.0515,22.0428,22.0428,69540.0
2021-07-29 11:20:00,25.43,25.43,25.4,25.41,55839.0,22.0428,22.0428,22.0168,22.0255,55839.0
2021-07-29 11:30:00,25.42,25.44,25.41,25.44,48513.0,22.0341,22.0515,22.0255,22.0515,48513.0
2021-07-29 11:40:00,25.44,25.44,25.43,25.43,84288.0,22.0515,22.0515,22.0428,22.0428,84288.0
2021-07-29 11:50:00,25.43,25.45,25.43,25.44,26163.0,22.0428,22.0601,22.0428,22.0515,26163.0
2021-07-29 12:00:00,25.44,25.45,25.43,25.44,46194.0,22.0515,22.0601,22.0428,22.0515,46194.0
2021-07-29 12:10:00,25.44,25.45,25.44,25.45,36339.0,22.0515,22.0601,22.0515,22.0601,36339.0
2021-07-29 12:20:00,25.45,25.47,25.45,25.47,49575.0,22.0601,22.0775,22.0601,22.0775,49575.0
2021-07-29 12:30:00,25.46,25.47,25.46,25.47,56028.0,22.0688,22.0775,22.0688,22.0775,56028.0
2021-07-29 12:40:00,25.47,25.48,25.45,25.45,50166.0,22.0775,22.0861,22.0601,22.0601,50166.0
2021-07-29 12:50:00,25.45,25.46,25.45,25.45,57681.0,22.0601,22.0688,22.0601,22.0601,57681.0
2021-07-29 13:00:00,25.45,25.47,25.45,25.46,50001.0,22.0601,22.0775,22.0601,22.0688,50001.0
2021-07-29 13:10:00,25.46,25.47,25.46,25.46,36468.0,22.0688,22.0775,22.0688,22.0688,36468.0
2021-07-29 13:20:00,25.47,25.48,25.46,25.48,48666.0,22.0775,22.0861,22.0688,22.0861,48666.0
2021-07-29 13:30:00,25.48,25.48,25.46,25.47,46407.0,22.0861,22.0861,22.0688,22.0775,46407.0
2021-07-29 13:40:00,25.47,25.48,25.47,25.48,26214.0,22.0775,22.0861,22.0775,22.0861,26214.0
2021-07-29 13:50:00,25.48,25.48,25.47,25.47,37017.0,22.0861,22.0861,22.0775,22.0775,37017.0
2021-07-29 14:00:00,25.48,25.48,25.46,25.46,34785.0,22.0861,22.0861,22.0688,22.0688,34785.0
2021-07-29 14:10:00,25.47,25.47,25.46,25.47,37176.0,22.0775,22.0775,22.0688,22.0775,37176.0
2021-07-29 14:20:00,25.47,25.47,25.45,25.46,40962.0,22.0775,22.0775,22.0601,22.0688,40962.0
2021-07-29 14:30:00,25.45,25.46,25.44,25.44,34011.0,22.0601,22.0688,22.0515,22.0515,34011.0
2021-07-29 14:40:00,25.44,25.45,25.43,25.44,18972.0,22.0515,22.0601,22.0428,22.0515,18972.0
2021-07-29 14:50:00,25.45,25.45,25.44,25.45,62001.0,22.0601,22.0601,22.0515,22.0601,62001.0
2021-07-29 15:00:00,25.44,25.45,25.44,25.44,338280.0,22.0515,22.0601,22.0515,22.0515,338280.0
2021-07-29 15:10:00,25.45,25.45,25.43,25.44,35373.0,22.0601,22.0601,22.0428,22.0515,35373.0
2021-07-29 15:20:00,25.44,25.46,25.43,25.45,91980.0,22.0515,22.0688,22.0428,22.0601,91980.0
2021-07-29 15:30:00,25.45,25.45,25.44,25.45,171870.0,22.0601,22.0601,22.0515,22.0601,171870.0
2021-07-29 15:40:00,25.45,25.45,25.43,25.43,57006.0,22.0601,22.0601,22.0428,22.0428,57006.0
2021-07-29 15:50:00,25.43,25.44,25.43,25.43,101565.0,22.0428,22.0515,22.0428,22.0428,101565.0
2021-07-30 09:30:00,25.4,25.47,25.37,25.47,178554.0,22.0168,22.0775,21.9908,22.0775,178554.0
2021-07-30 09:40:00,25.47,25.49,25.46,25.48,121533.0,22.0775,22.0948,22.0688,22.0861,121533.0
2021-07-30 09:50:00,25.48,25.48,25.44,25.44,70239.0,22.0861,22.0861,22.0515,22.0515,70239.0
2021-07-30 10:00:00,25.44,25.46,25.41,25.45,57360.0,22.0515,22.0688,22.0255,22.0601,57360.0
2021-07-30 10:10:00,25.45,25.48,25.42,25.42,68574.0,22.0601,22.0861,22.0341,22.0341,68574.0
2021-07-30 10:20:00,25.42,25.43,25.37,25.37,99546.0,22.0341,22.0428,21.9908,21.9908,99546.0
2021-07-30 10:30:00,25.37,25.4,25.37,25.4,62964.0,21.9908,22.0168,21.9908,22.0168,62964.0
2021-07-30 10:40:00,25.41,25.42,25.38,25.39,103776.0,22.0255,22.0341,21.9995,22.0081,103776.0
2021-07-30 10:50:00,25.4,25.41,25.38,25.38,77964.0,22.0168,22.0255,21.9995,21.9995,77964.0
2021-07-30 11:00:00,25.38,25.39,25.35,25.39,63456.0,21.9995,22.0081,21.9735,22.0081,63456.0
2021-07-30 11:10:00,25.39,25.42,25.39,25.4,43782.0,22.0081,22.0341,22.0081,22.0168,43782.0
2021-07-30 11:20:00,25.41,25.41,25.39,25.4,55674.0,22.0255,22.0255,22.0081,22.0168,55674.0
2021-07-30 11:30:00,25.39,25.4,25.35,25.35,62985.0,22.0081,22.0168,21.9735,21.9735,62985.0
2021-07-30 11:40:00,25.35,25.36,25.34,25.34,62460.0,21.9735,21.9821,21.9648,21.9648,62460.0
2021-07-30 11:50:00,25.35,25.35,25.34,25.35,33375.0,21.9735,21.9735,21.9648,21.9735,33375.0
2021-07-30 12:00:00,25.35,25.35,25.33,25.34,76863.0,21.9735,21.9735,21.9561,21.9648,76863.0
2021-07-30 12:10:00,25.35,25.36,25.34,25.36,59601.0,21.9735,21.9821,21.9648,21.9821,59601.0
2021-07-30 12:20:00,25.36,25.37,25.35,25.36,83337.0,21.9821,21.9908,21.9735,21.9821,83337.0
2021-07-30 12:30:00,25.36,25.38,25.36,25.37,53352.0,21.9821,21.9995,21.9821,21.9908,53352.0
2021-07-30 12:40:00,25.38,25.39,25.38,25.38,32901.0,21.9995,22.0081,21.9995,21.9995,32901.0
2021-07-30 12:50:00,25.38,25.39,25.37,25.37,64398.0,21.9995,22.0081,21.9908,21.9908,64398.0
2021-07-30 13:00:00,25.37,25.38,25.36,25.36,126168.0,21.9908,21.9995,21.9821,21.9821,126168.0
2021-07-30 13:10:00,25.36,25.38,25.36,25.37,28095.0,21.9821,21.9995,21.9821,21.9908,28095.0
2021-07-30 13:20:00,25.37,25.38,25.36,25.36,57315.0,21.9908,21.9995,21.9821,21.9821,57315.0
2021-07-30 13:30:00,25.36,25.38,25.36,25.37,54099.0,21.9821,21.9995,21.9821,21.9908,54099.0
2021-07-30 13:40:00,25.38,25.38,25.37,25.38,33621.0,21.9995,21.9995,21.9908,21.9995,33621.0
2021-07-30 13:50:00,25.38,25.39,25.38,25.39,83532.0,21.9995,22.0081,21.9995,22.0081,83532.0
2021-07-30 14:00:00,25.39,25.39,25.36,25.37,33003.0,22.0081,22.0081,21.9821,21.9908,33003.0
2021-07-30 14:10:00,25.36,25.37,25.36,25.37,81051.0,21.9821,21.9908,21.9821,21.9908,81051.0
2021-07-30 14:20:00,25.36,25.38,25.33,25.33,83256.0,21.9821,21.9995,21.9561,21.9561,83256.0
2021-07-30 14:30:00,25.34,25.34,25.32,25.32,153849.0,21.9648,21.9648,21.9475,21.9475,153849.0
2021-07-30 14:40:00,25.32,25.35,25.32,25.35,76509.0,21.9475,21.9735,21.9475,21.9735,76509.0
2021-07-30 14:50:00,25.35,25.37,25.35,25.37,86643.0,21.9735,21.9908,21.9735,21.9908,86643.0
2021-07-30 15:00:00,25.37,25.39,25.37,25.39,62934.0,21.9908,22.0081,21.9908,22.0081,62934.0
2021-07-30 15:10:00,25.39,25.39,25.38,25.38,46470.0,22.0081,22.0081,21.9995,21.9995,46470.0
2021-07-30 15:20:00,25.38,25.38,25.35,25.37,67911.0,21.9995,21.9995,21.9735,21.9908,67911.0
2021-07-30 15:30:00,25.37,25.38,25.36,25.36,92913.0,21.9908,21.9995,21.9821,21.9821,92913.0
2021-07-30 15:40:00,25.36,25.37,25.34,25.35,108339.0,21.9821,21.9908,21.9648,21.9735,108339.0
2021-07-30 15:50:00,25.35,25.37,25.34,25.37,181392.0,21.9735,21.9908,21.9648,21.9908,181392.0
2021-08-02 09:30:00,25.48,25.56,25.47,25.54,263799.0,22.0861,22.1555,22.0775,22.1381,263799.0
2021-08-02 09:40:00,25.55,25.62,25.54,25.62,277551.0,22.1468,22.2075,22.1381,22.2075,277551.0
2021-08-02 09:50:00,25.62,25.63,25.54,25.55,101583.0,22.2075,22.2162,22.1381,22.1468,101583.0
2021-08-02 10:00:00,25.54,25.56,25.53,25.56,104901.0,22.1381,22.1555,22.1295,22.1555,104901.0
2021-08-02 10:10:00,25.56,25.57,25.52,25.53,63024.0,22.1555,22.1642,22.1208,22.1295,63024.0
2021-08-02 10:20:00,25.53,25.56,25.52,25.53,103626.0,22.1295,22.1555,22.1208,22.1295,103626.0
2021-08-02 10:30:00,25.54,25.56,25.53,25.55,66081.0,22.1381,22.1555,22.1295,22.1468,66081.0
2021-08-02 10:40:00,25.55,25.55,25.52,25.52,44442.0,22.1468,22.1468,22.1208,22.1208,44442.0
2021-08-02 10:50:00,25.52,25.53,25.49,25.49,52725.0,22.1208,22.1295,22.0948,22.0948,52725.0
2021-08-02 11:00:00,25.49,25.51,25.48,25.51,82080.0,22.0948,22.1121,22.0861,22.1121,82080.0
2021-08-02 11:10:00,25.51,25.52,25.47,25.48,425370.0,22.1121,22.1208,22.0775,22.0861,425370.0
2021-08-02 11:20:00,25.48,25.51,25.47,25.49,58095.0,22.0861,22.1121,22.0775,22.0948,58095.0
2021-08-02 11:30:00,25.49,25.5,25.46,25.46,66738.0,22.0948,22.1035,22.0688,22.0688,66738.0
2021-08-02 11:40:00,25.47,25.47,25.45,25.46,35832.0,22.0775,22.0775,22.0601,22.0688,35832.0
2021-08-02 11:50:00,25.45,25.46,25.41,25.41,47613.0,22.0601,22.0688,22.0255,22.0255,47613.0
2021-08-02 12:00:00,25.41,25.41,25.38,25.4,66840.0,22.0255,22.0255,21.9995,22.0168,66840.0
2021-08-02 12:10:00,25.39,25.4,25.38,25.39,117708.0,22.0081,22.0168,21.9995,22.0081,117708.0
2021-08-02 12:20:00,25.39,25.39,25.36,25.38,110889.0,22.0081,22.0081,21.9821,21.9995,110889.0
2021-08-02 12:30:00,25.39,25.43,25.38,25.43,40809.0,22.0081,22.0428,21.9995,22.0428,40809.0
2021-08-02 12:40:00,25.42,25.43,25.4,25.41,83340.0,22.0341,22.0428,22.0168,22.0255,83340.0
2021-08-02 12:50:00,25.41,25.41,25.39,25.4,35226.0,22.0255,22.0255,22.0081,22.0168,35226.0
2021-08-02 13:00:00,25.41,25.42,25.4,25.42,45879.0,22.0255,22.0341,22.0168,22.0341,45879.0
2021-08-02 13:10:00,25.41,25.43,25.4,25.43,25734.0,22.0255,22.0428,22.0168,22.0428,25734.0
2021-08-02 13:20:00,25.42,25.43,25.41,25.42,30300.0,22.0341,22.0428,22.0255,22.0341,30300.0
2021-08-02 13:30:00,25.42,25.42,25.39,25.4,43212.0,22.0341,22.0341,22.0081,22.0168,43212.0
2021-08-02 13:40:00,25.4,25.4,25.38,25.39,26862.0,22.0168,22.0168,21.9995,22.0081,26862.0
2021-08-02 13:50:00,25.39,25.4,25.38,25.4,43392.0,22.0081,22.0168,21.9995,22.0168,43392.0
2021-08-02 14:00:00,25.4,25.41,25.38,25.4,92475.0,22.0168,22.0255,21.9995,22.0168,92475.0
2021-08-02 14:10:00,25.4,25.42,25.4,25.41,198534.0,22.0168,22.0341,22.0168,22.0255,198534.0
2021-08-02 14:20:00,25.42,25.42,25.39,25.4,66594.0,22.0341,22.0341,22.0081,22.0168,66594.0
2021-08-02 14:30:00,25.39,25.4,25.39,25.4,54540.0,22.0081,22.0168,22.0081,22.0168,54540.0
2021-08-02 14:40:00,25.4,25.4,25.38,25.39,182043.0,22.0168,22.0168,21.9995,22.0081,182043.0
2021-08-02 14:50:00,25.39,25.4,25.39,25.4,109806.0,22.0081,22.0168,22.0081,22.0168,109806.0
2021-08-02 15:00:00,25.4,25.4,25.38,25.38,72249.0,22.0168,22.0168,21.9995,21.9995,72249.0
2021-08-02 15:10:00,25.37,25.38,25.37,25.38,41976.0,21.9908,21.9995,21.9908,21.9995,41976.0
2021-08-02 15:20:00,25.38,25.38,25.35,25.36,104871.0,21.9995,21.9995,21.9735,21.9821,104871.0
2021-08-02 15:30:00,25.36,25.37,25.34,25.35,105513.0,21.9821,21.9908,21.9648,21.9735,105513.0
2021-08-02 15:40:00,25.35,25.36,25.33,25.33,116277.0,21.9735,21.9821,21.9561,21.9561,116277.0
2021-08-02 15:50:00,25.33,25.35,25.31,25.32,201111.0,21.9561,21.9735,21.9388,21.9475,201111.0
2021-08-03 09:30:00,25.39,25.42,25.35,25.35,288780.0,22.0081,22.0341,21.9735,21.9735,288780.0
2021-08-03 09:40:00,25.34,25.34,25.26,25.26,199035.0,21.9648,21.9648,21.8954,21.8954,199035.0
2021-08-03 09:50:00,25.26,25.29,25.25,25.28,210066.0,21.8954,21.9214,21.8868,21.9128,210066.0
2021-08-03 10:00:00,25.29,25.36,25.29,25.36,100701.0,21.9214,21.9821,21.9214,21.9821,100701.0
2021-08-03 10:10:00,25.36,25.41,25.34,25.41,90864.0,21.9821,22.0255,21.9648,22.0255,90864.0
2021-08-03 10:20:00,25.41,25.45,25.4,25.44,84231.0,22.0255,22.0601,22.0168,22.0515,84231.0
2021-08-03 10:30:00,25.44,25.45,25.41,25.45,70479.0,22.0515,22.0601,22.0255,22.0601,70479.0
2021-08-03 10:40:00,25.44,25.49,25.44,25.48,34545.0,22.0515,22.0948,22.0515,22.0861,34545.0
2021-08-03 10:50:00,25.49,25.49,25.45,25.45,98898.0,22.0948,22.0948,22.0601,22.0601,98898.0
2021-08-03 11:00:00,25.45,25.48,25.44,25.47,89220.0,22.0601,22.0861,22.0515,22.0775,89220.0
2021-08-03 11:10:00,25.47,25.49,25.46,25.47,62652.0,22.0775,22.0948,22.0688,22.0775,62652.0
2021-08-03 11:20:00,25.48,25.5,25.47,25.5,77880.0,22.0861,22.1035,22.0775,22.1035,77880.0
2021-08-03 11:30:00,25.5,25.52,25.5,25.51,81876.0,22.1035,22.1208,22.1035,22.1121,81876.0
2021-08-03 11:40:00,25.52,25.58,25.52,25.56,194895.0,22.1208,22.1728,22.1208,22.1555,194895.0
2021-08-03 11:50:00,25.55,25.57,25.55,25.56,122385.0,22.1468,22.1642,22.1468,22.1555,122385.0
2021-08-03 12:00:00,25.56,25.56,25.53,25.54,175353.0,22.1555,22.1555,22.1295,22.1381,175353.0
2021-08-03 12:10:00,25.54,25.54,25.52,25.52,94215.0,22.1381,22.1381,22.1208,22.1208,94215.0
2021-08-03 12:20:00,25.52,25.53,25.51,25.53,92697.0,22.1208,22.1295,22.1121,22.1295,92697.0
2021-08-03 12:30:00,25.53,25.54,25.52,25.54,77760.0,22.1295,22.1381,22.1208,22.1381,77760.0
2021-08-03 12:40:00,25.54,25.56,25.54,25.54,53544.0,22.1381,22.1555,22.1381,22.1381,53544.0
2021-08-03 12:50:00,25.54,25.54,25.53,25.54,43848.0,22.1381,22.1381,22.1295,22.1381,43848.0
2021-08-03 13:00:00,25.54,25.56,25.54,25.56,75393.0,22.1381,22.1555,22.1381,22.1555,75393.0
2021-08-03 13:10:00,25.56,25.57,25.55,25.56,44373.0,22.1555,22.1642,22.1468,22.1555,44373.0
2021-08-03 13:20:00,25.57,25.57,25.56,25.57,48270.0,22.1642,22.1642,22.1555,22.1642,48270.0
2021-08-03 13:30:00,25.57,25.57,25.56,25.56,53145.0,22.1642,22.1642,22.1555,22.1555,53145.0
2021-08-03 13:40:00,25.56,25.57,25.55,25.57,44655.0,22.1555,22.1642,22.1468,22.1642,44655.0
2021-08-03 13:50:00,25.57,25.58,25.56,25.58,61818.0,22.1642,22.1728,22.1555,22.1728,61818.0
2021-08-03 14:00:00,25.58,25.59,25.57,25.58,88467.0,22.1728,22.1815,22.1642,22.1728,88467.0
2021-08-03 14:10:00,25.58,25.6,25.58,25.59,46068.0,22.1728,22.1902,22.1728,22.1815,46068.0
2021-08-03 14:20:00,25.59,25.6,25.58,25.59,82923.0,22.1815,22.1902,22.1728,22.1815,82923.0
2021-08-03 14:30:00,25.59,25.6,25.58,25.6,87417.0,22.1815,22.1902,22.1728,22.1902,87417.0
2021-08-03 14:40:00,25.6,25.6,25.58,25.59,82956.0,22.1902,22.1902,22.1728,22.1815,82956.0
2021-08-03 14:50:00,25.59,25.6,25.58,25.59,40689.0,22.1815,22.1902,22.1728,22.1815,40689.0
2021-08-03 15:00:00,25.59,25.61,25.59,25.6,74382.0,22.1815,22.1988,22.1815,22.1902,74382.0
2021-08-03 15:10:00,25.6,25.61,25.59,25.6,67347.0,22.1902,22.1988,22.1815,22.1902,67347.0
2021-08-03 15:20:00,25.6,25.61,25.6,25.61,71574.0,22.1902,22.1988,22.1902,22.1988,71574.0
2021-08-03 15:30:00,25.61,25.62,25.6,25.6,81933.0,22.1988,22.2075,22.1902,22.1902,81933.0
2021-08-03 15:40:00,25.6,25.61,25.59,25.59,106443.0,22.1902,22.1988,22.1815,22.1815,106443.0
2021-08-03 15:50:00,25.6,25.62,25.58,25.62,126507.0,22.1902,22.2075,22.1728,22.2075,126507.0
2021-08-04 09:30:00,25.49,25.5,25.41,25.44,218934.0,22.0948,22.1035,22.0255,22.0515,218934.0
2021-08-04 09:40:00,25.44,25.48,25.41,25.47,157677.0,22.0515,22.0861,22.0255,22.0775,157677.0
2021-08-04 09:50:00,25.47,25.49,25.43,25.44,140751.0,22.0775,22.0948,22.0428,22.0515,140751.0
2021-08-04 10:00:00,25.45,25.5,25.45,25.49,122037.0,22.0601,22.1035,22.0601,22.0948,122037.0
2021-08-04 10:10:00,25.48,25.49,25.46,25.46,101031.0,22.0861,22.0948,22.0688,22.0688,101031.0
2021-08-04 10:20:00,25.46,25.47,25.43,25.44,133284.0,22.0688,22.0775,22.0428,22.0515,133284.0
2021-08-04 10:30:00,25.44,25.44,25.4,25.43,131859.0,22.0515,22.0515,22.0168,22.0428,131859.0
2021-08-04 10:40:00,25.44,25.46,25.42,25.43,53937.0,22.0515,22.0688,22.0341,22.0428,53937.0
2021-08-04 10:50:00,25.42,25.43,25.4,25.4,77577.0,22.0341,22.0428,22.0168,22.0168,77577.0
2021-08-04 11:00:00,25.4,25.42,25.37,25.41,92991.0,22.0168,22.0341,21.9908,22.0255,92991.0
2021-08-04 11:10:00,25.41,25.42,25.4,25.41,53247.0,22.0255,22.0341,22.0168,22.0255,53247.0
2021-08-04 11:20:00,25.41,25.41,25.37,25.38,61341.0,22.0255,22.0255,21.9908,21.9995,61341.0
2021-08-04 11:30:00,25.37,25.38,25.36,25.37,125628.0,21.9908,21.9995,21.9821,21.9908,125628.0
2021-08-04 11:40:00,25.36,25.37,25.33,25.35,146016.0,21.9821,21.9908,21.9561,21.9735,146016.0
2021-08-04 11:50:00,25.34,25.37,25.34,25.36,55050.0,21.9648,21.9908,21.9648,21.9821,55050.0
2021-08-04 12:00:00,25.36,25.38,25.35,25.38,36276.0,21.9821,21.9995,21.9735,21.9995,36276.0
2021-08-04 12:10:00,25.38,25.38,25.35,25.36,93156.0,21.9995,21.9995,21.9735,21.9821,93156.0
2021-08-04 12:20:00,25.36,25.36,25.33,25.34,134220.0,21.9821,21.9821,21.9561,21.9648,134220.0
2021-08-04 12:30:00,25.34,25.36,25.33,25.36,29295.0,21.9648,21.9821,21.9561,21.9821,29295.0
2021-08-04 12:40:00,25.36,25.36,25.34,25.36,85527.0,21.9821,21.9821,21.9648,21.9821,85527.0
2021-08-04 12:50:00,25.36,25.36,25.35,25.36,61074.0,21.9821,21.9821,21.9735,21.9821,61074.0
2021-08-04 13:00:00,25.35,25.38,25.35,25.37,59724.0,21.9735,21.9995,21.9735,21.9908,59724.0
2021-08-04 13:10:00,25.37,25.38,25.36,25.37,100548.0,21.9908,21.9995,21.9821,21.9908,100548.0
2021-08-04 13:20:00,25.37,25.37,25.36,25.36,28086.0,21.9908,21.9908,21.9821,21.9821,28086.0
2021-08-04 13:30:00,25.36,25.37,25.36,25.37,78156.0,21.9821,21.9908,21.9821,21.9908,78156.0
2021-08-04 13:40:00,25.37,25.37,25.35,25.36,68496.0,21.9908,21.9908,21.9735,21.9821,68496.0
2021-08-04 13:50:00,25.36,25.37,25.36,25.37,65556.0,21.9821,21.9908,21.9821,21.9908,65556.0
2021-08-04 14:00:00,25.37,25.38,25.37,25.38,28152.0,21.9908,21.9995,21.9908,21.9995,28152.0
2021-08-04 14:10:00,25.38,25.38,25.36,25.37,573462.0,21.9995,21.9995,21.9821,21.9908,573462.0
2021-08-04 14:20:00,25.37,25.37,25.35,25.36,98514.0,21.9908,21.9908,21.9735,21.9821,98514.0
2021-08-04 14:30:00,25.36,25.37,25.35,25.37,209355.0,21.9821,21.9908,21.9735,21.9908,209355.0
2021-08-04 14:40:00,25.37,25.38,25.34,25.35,205725.0,21.9908,21.9995,21.9648,21.9735,205725.0
2021-08-04 14:50:00,25.34,25.35,25.33,25.34,135948.0,21.9648,21.9735,21.9561,21.9648,135948.0
2021-08-04 15:00:00,25.34,25.35,25.34,25.34,88386.0,21.9648,21.9735,21.9648,21.9648,88386.0
2021-08-04 15:10:00,25.34,25.34,25.32,25.34,146205.0,21.9648,21.9648,21.9475,21.9648,146205.0
2021-08-04 15:20:00,25.34,25.36,25.34,25.36,88143.0,21.9648,21.9821,21.9648,21.9821,88143.0
2021-08-04 15:30:00,25.36,25.36,25.34,25.34,183342.0,21.9821,21.9821,21.9648,21.9648,183342.0
2021-08-04 15:40:00,25.35,25.35,25.33,25.35,95313.0,21.9735,21.9735,21.9561,21.9735,95313.0
2021-08-04 15:50:00,25.36,25.36,25.29,25.3,191643.0,21.9821,21.9821,21.9214,21.9301,191643.0
2021-08-05 09:30:00,25.38,25.44,25.38,25.44,273051.0,21.9995,22.0515,21.9995,22.0515,273051.0
2021-08-05 09:40:00,25.44,25.45,25.38,25.38,117384.0,22.0515,22.0601,21.9995,21.9995,117384.0
2021-08-05 09:50:00,25.39,25.43,25.39,25.43,173175.0,22.0081,22.0428,22.0081,22.0428,173175.0
2021-08-05 10:00:00,25.43,25.44,25.42,25.42,91749.0,22.0428,22.0515,22.0341,22.0341,91749.0
2021-08-05 10:10:00,25.42,25.43,25.4,25.41,192144.0,22.0341,22.0428,22.0168,22.0255,192144.0
2021-08-05 10:20:00,25.4,25.42,25.39,25.39,54441.0,22.0168,22.0341,22.0081,22.0081,54441.0
2021-08-05 10:30:00,25.39,25.4,25.38,25.39,52548.0,22.0081,22.0168,21.9995,22.0081,52548.0
2021-08-05 10:40:00,25.39,25.41,25.39,25.41,53247.0,22.0081,22.0255,22.0081,22.0255,53247.0
2021-08-05 10:50:00,25.41,25.42,25.4,25.42,126393.0,22.0255,22.0341,22.0168,22.0341,126393.0
2021-08-05 11:00:00,25.42,25.42,25.4,25.4,204903.0,22.0341,22.0341,22.0168,22.0168,204903.0
2021-08-05 11:10:00,25.4,25.41,25.39,25.4,76329.0,22.0168,22.0255,22.0081,22.0168,76329.0
2021-08-05 11:20:00,25.4,25.42,25.4,25.42,54429.0,22.0168,22.0341,22.0168,22.0341,54429.0
2021-08-05 11:30:00,25.41,25.42,25.4,25.41,34641.0,22.0255,22.0341,22.0168,22.0255,34641.0
2021-08-05 11:40:00,25.41,25.42,25.4,25.41,39411.0,22.0255,22.0341,22.0168,22.0255,39411.0
2021-08-05 11:50:00,25.41,25.42,25.4,25.41,54018.0,22.0255,22.0341,22.0168,22.0255,54018.0
2021-08-05 12:00:00,25.41,25.41,25.39,25.41,61752.0,22.0255,22.0255,22.0081,22.0255,61752.0
2021-08-05 12:10:00,25.41,25.42,25.41,25.41,37332.0,22.0255,22.0341,22.0255,22.0255,37332.0
2021-08-05 12:20:00,25.41,25.42,25.4,25.4,82428.0,22.0255,22.0341,22.0168,22.0168,82428.0
2021-08-05 12:30:00,25.4,25.41,25.38,25.39,58299.0,22.0168,22.0255,21.9995,22.0081,58299.0
2021-08-05 12:40:00,25.38,25.39,25.38,25.39,69288.0,21.9995,22.0081,21.9995,22.0081,69288.0
2021-08-05 12:50:00,25.39,25.39,25.37,25.38,126090.0,22.0081,22.0081,21.9908,21.9995,126090.0
2021-08-05 13:00:00,25.38,25.39,25.38,25.38,47418.0,21.9995,22.0081,21.9995,21.9995,47418.0
2021-08-05 13:10:00,25.38,25.39,25.38,25.39,200835.0,21.9995,22.0081,21.9995,22.0081,200835.0
2021-08-05 13:20:00,25.39,25.4,25.39,25.4,34800.0,22.0081,22.0168,22.0081,22.0168,34800.0
2021-08-05 13:30:00,25.4,25.4,25.39,25.39,29829.0,22.0168,22.0168,22.0081,22.0081,29829.0
2021-08-05 13:40:00,25.39,25.4,25.39,25.4,74025.0,22.0081,22.0168,22.0081,22.0168,74025.0
2021-08-05 13:50:00,25.4,25.41,25.4,25.4,49545.0,22.0168,22.0255,22.0168,22.0168,49545.0
2021-08-05 14:00:00,25.4,25.41,25.39,25.39,105843.0,22.0168,22.0255,22.0081,22.0081,105843.0
2021-08-05 14:10:00,25.39,25.4,25.38,25.39,61686.0,22.0081,22.0168,21.9995,22.0081,61686.0
2021-08-05 14:20:00,25.39,25.39,25.38,25.39,63270.0,22.0081,22.0081,21.9995,22.0081,63270.0
2021-08-05 14:30:00,25.39,25.39,25.38,25.39,85893.0,22.0081,22.0081,21.9995,22.0081,85893.0
2021-08-05 14:40:00,25.39,25.39,25.37,25.38,66075.0,22.0081,22.0081,21.9908,21.9995,66075.0
2021-08-05 14:50:00,25.38,25.38,25.37,25.38,132753.0,21.9995,21.9995,21.9908,21.9995,132753.0
2021-08-05 15:00:00,25.37,25.39,25.37,25.39,40281.0,21.9908,22.0081,21.9908,22.0081,40281.0
2021-08-05 15:10:00,25.39,25.39,25.37,25.38,192129.0,22.0081,22.0081,21.9908,21.9995,192129.0
2021-08-05 15:20:00,25.38,25.39,25.37,25.39,64464.0,21.9995,22.0081,21.9908,22.0081,64464.0
2021-08-05 15:30:00,25.39,25.41,25.38,25.4,57219.0,22.0081,22.0255,21.9995,22.0168,57219.0
2021-08-05 15:40:00,25.4,25.41,25.4,25.41,99045.0,22.0168,22.0255,22.0168,22.0255,99045.0
2021-08-05 15:50:00,25.41,25.43,25.4,25.43,123951.0,22.0255,22.0428,22.0168,22.0428,123951.0
2021-08-06 09:30:00,25.48,25.55,25.48,25.51,278928.0,22.0861,22.1468,22.0861,22.1121,278928.0
2021-08-06 09:40:00,25.51,25.54,25.49,25.5,190437.0,22.1121,22.1381,22.0948,22.1035,190437.0
2021-08-06 09:50:00,25.5,25.51,25.45,25.46,122922.0,22.1035,22.1121,22.0601,22.0688,122922.0
2021-08-06 10:00:00,25.46,25.5,25.45,25.48,258240.0,22.0688,22.1035,22.0601,22.0861,258240.0
2021-08-06 10:10:00,25.48,25.49,25.46,25.49,116562.0,22.0861,22.0948,22.0688,22.0948,116562.0
2021-08-06 10:20:00,25.49,25.5,25.49,25.49,63225.0,22.0948,22.1035,22.0948,22.0948,63225.0
2021-08-06 10:30:00,25.49,25.51,25.49,25.5,70947.0,22.0948,22.1121,22.0948,22.1035,70947.0
2021-08-06 10:40:00,25.5,25.5,25.48,25.49,77052.0,22.1035,22.1035,22.0861,22.0948,77052.0
2021-08-06 10:50:00,25.49,25.51,25.48,25.51,44571.0,22.0948,22.1121,22.0861,22.1121,44571.0
2021-08-06 11:00:00,25.52,25.55,25.51,25.54,88353.0,22.1208,22.1468,22.1121,22.1381,88353.0
2021-08-06 11:10:00,25.55,25.55,25.49,25.5,81780.0,22.1468,22.1468,22.0948,22.1035,81780.0
2021-08-06 11:20:00,25.51,25.53,25.51,25.52,87867.0,22.1121,22.1295,22.1121,22.1208,87867.0
2021-08-06 11:30:00,25.52,25.52,25.5,25.5,103704.0,22.1208,22.1208,22.1035,22.1035,103704.0
2021-08-06 11:40:00,25.5,25.52,25.5,25.52,54033.0,22.1035,22.1208,22.1035,22.1208,54033.0
2021-08-06 11:50:00,25.52,25.53,25.51,25.53,73329.0,22.1208,22.1295,22.1121,22.1295,73329.0
2021-08-06 12:00:00,25.53,25.53,25.52,25.53,34050.0,22.1295,22.1295,22.1208,22.1295,34050.0
2021-08-06 12:10:00,25.53,25.53,25.52,25.53,32790.0,22.1295,22.1295,22.1208,22.1295,32790.0
2021-08-06 12:20:00,25.52,25.53,25.52,25.53,93714.0,22.1208,22.1295,22.1208,22.1295,93714.0
2021-08-06 12:30:00,25.52,25.54,25.52,25.53,149331.0,22.1208,22.1381,22.1208,22.1295,149331.0
2021-08-06 12:40:00,25.53,25.54,25.53,25.54,119316.0,22.1295,22.1381,22.1295,22.1381,119316.0
2021-08-06 12:50:00,25.54,25.55,25.54,25.55,49797.0,22.1381,22.1468,22.1381,22.1468,49797.0
2021-08-06 13:00:00,25.55,25.55,25.54,25.54,27411.0,22.1468,22.1468,22.1381,22.1381,27411.0
2021-08-06 13:10:00,25.54,25.55,25.53,25.55,47577.0,22.1381,22.1468,22.1295,22.1468,47577.0
2021-08-06 13:20:00,25.54,25.55,25.54,25.54,38379.0,22.1381,22.1468,22.1381,22.1381,38379.0
2021-08-06 13:30:00,25.54,25.55,25.54,25.54,52620.0,22.1381,22.1468,22.1381,22.1381,52620.0
2021-08-06 13:40:00,25.54,25.54,25.53,25.54,67881.0,22.1381,22.1381,22.1295,22.1381,67881.0
2021-08-06 13:50:00,25.54,25.54,25.53,25.54,48126.0,22.1381,22.1381,22.1295,22.1381,48126.0
2021-08-06 14:00:00,25.54,25.54,25.53,25.54,35736.0,22.1381,22.1381,22.1295,22.1381,35736.0
2021-08-06 14:10:00,25.53,25.54,25.53,25.54,75843.0,22.1295,22.1381,22.1295,22.1381,75843.0
2021-08-06 14:20:00,25.54,25.54,25.53,25.53,95214.0,22.1381,22.1381,22.1295,22.1295,95214.0
2021-08-06 14:30:00,25.53,25.53,25.52,25.53,51711.0,22.1295,22.1295,22.1208,22.1295,51711.0
2021-08-06 14:40:00,25.53,25.53,25.52,25.52,53538.0,22.1295,22.1295,22.1208,22.1208,53538.0
2021-08-06 14:50:00,25.52,25.52,25.5,25.5,56766.0,22.1208,22.1208,22.1035,22.1035,56766.0
2021-08-06 15:00:00,25.51,25.51,25.49,25.51,64899.0,22.1121,22.1121,22.0948,22.1121,64899.0
2021-08-06 15:10:00,25.51,25.52,25.51,25.51,222981.0,22.1121,22.1208,22.1121,22.1121,222981.0
2021-08-06 15:20:00,25.51,25.52,25.51,25.52,61512.0,22.1121,22.1208,22.1121,22.1208,61512.0
2021-08-06 15:30:00,25.52,25.53,25.51,25.51,104838.0,22.1208,22.1295,22.1121,22.1121,104838.0
2021-08-06 15:40:00,25.51,25.51,25.49,25.5,138558.0,22.1121,22.1121,22.0948,22.1035,138558.0
2021-08-06 15:50:00,25.5,25.52,25.48,25.52,238416.0,22.1035,22.1208,22.0861,22.1208,238416.0
2021-08-09 09:30:00,25.52,25.52,25.45,25.5,232599.0,22.1208,22.1208,22.0601,22.1035,232599.0
2021-08-09 09:40:00,25.49,25.51,25.46,25.49,92907.0,22.0948,22.1121,22.0688,22.0948,92907.0
2021-08-09 09:50:00,25.49,25.5,25.46,25.47,67179.0,22.0948,22.1035,22.0688,22.0775,67179.0
2021-08-09 10:00:00,25.47,25.49,25.46,25.47,58296.0,22.0775,22.0948,22.0688,22.0775,58296.0
2021-08-09 10:10:00,25.47,25.47,25.43,25.46,96231.0,22.0775,22.0775,22.0428,22.0688,96231.0
2021-08-09 10:20:00,25.45,25.46,25.44,25.45,48645.0,22.0601,22.0688,22.0515,22.0601,48645.0
2021-08-09 10:30:00,25.45,25.47,25.43,25.46,57468.0,22.0601,22.0775,22.0428,22.0688,57468.0
2021-08-09 10:40:00,25.47,25.49,25.46,25.49,80235.0,22.0775,22.0948,22.0688,22.0948,80235.0
2021-08-09 10:50:00,25.49,25.51,25.46,25.47,108543.0,22.0948,22.1121,22.0688,22.0775,108543.0
2021-08-09 11:00:00,25.46,25.47,25.45,25.47,46716.0,22.0688,22.0775,22.0601,22.0775,46716.0
2021-08-09 11:10:00,25.47,25.5,25.47,25.49,77586.0,22.0775,22.1035,22.0775,22.0948,77586.0
2021-08-09 11:20:00,25.5,25.5,25.47,25.48,58143.0,22.1035,22.1035,22.0775,22.0861,58143.0
2021-08-09 11:30:00,25.48,25.49,25.48,25.49,29040.0,22.0861,22.0948,22.0861,22.0948,29040.0
2021-08-09 11:40:00,25.49,25.5,25.48,25.5,32541.0,22.0948,22.1035,22.0861,22.1035,32541.0
2021-08-09 11:50:00,25.5,25.52,25.5,25.51,30261.0,22.1035,22.1208,22.1035,22.1121,30261.0
2021-08-09 12:00:00,25.51,25.52,25.49,25.5,81420.0,22.1121,22.1208,22.0948,22.1035,81420.0
2021-08-09 12:10:00,25.5,25.51,25.5,25.51,72531.0,22.1035,22.1121,22.1035,22.1121,72531.0
2021-08-09 12:20:00,25.51,25.51,25.5,25.5,51975.0,22.1121,22.1121,22.1035,22.1035,51975.0
2021-08-09 12:30:00,25.5,25.51,25.5,25.51,31206.0,22.1035,22.1121,22.1035,22.1121,31206.0
2021-08-09 12:40:00,25.51,25.51,25.5,25.51,57180.0,22.1121,22.1121,22.1035,22.1121,57180.0
2021-08-09 12:50:00,25.51,25.52,25.51,25.52,130188.0,22.1121,22.1208,22.1121,22.1208,130188.0
2021-08-09 13:00:00,25.52,25.53,25.52,25.53,51921.0,22.1208,22.1295,22.1208,22.1295,51921.0
2021-08-09 13:10:00,25.53,25.53,25.52,25.53,74565.0,22.1295,22.1295,22.1208,22.1295,74565.0
2021-08-09 13:20:00,25.53,25.54,25.52,25.53,43098.0,22.1295,22.1381,22.1208,22.1295,43098.0
2021-08-09 13:30:00,25.53,25.53,25.52,25.52,57666.0,22.1295,22.1295,22.1208,22.1208,57666.0
2021-08-09 13:40:00,25.53,25.53,25.52,25.53,49161.0,22.1295,22.1295,22.1208,22.1295,49161.0
2021-08-09 13:50:00,25.53,25.54,25.52,25.53,49875.0,22.1295,22.1381,22.1208,22.1295,49875.0
2021-08-09 14:00:00,25.53,25.54,25.53,25.53,41322.0,22.1295,22.1381,22.1295,22.1295,41322.0
2021-08-09 14:10:00,25.53,25.55,25.53,25.55,52890.0,22.1295,22.1468,22.1295,22.1468,52890.0
2021-08-09 14:20:00,25.54,25.55,25.54,25.55,92898.0,22.1381,22.1468,22.1381,22.1468,92898.0
2021-08-09 14:30:00,25.55,25.56,25.55,25.55,166167.0,22.1468,22.1555,22.1468,22.1468,166167.0
2021-08-09 14:40:00,25.55,25.55,25.53,25.54,83403.0,22.1468,22.1468,22.1295,22.1381,83403.0
2021-08-09 14:50:00,25.54,25.54,25.53,25.54,109467.0,22.1381,22.1381,22.1295,22.1381,109467.0
2021-08-09 15:00:00,25.53,25.54,25.53,25.53,57327.0,22.1295,22.1381,22.1295,22.1295,57327.0
2021-08-09 15:10:00,25.53,25.54,25.53,25.53,52422.0,22.1295,22.1381,22.1295,22.1295,52422.0
2021-08-09 15:20:00,25.53,25.53,25.51,25.52,66720.0,22.1295,22.1295,22.1121,22.1208,66720.0
2021-08-09 15:30:00,25.53,25.55,25.52,25.54,76620.0,22.1295,22.1468,22.1208,22.1381,76620.0
2021-08-09 15:40:00,25.54,25.54,25.51,25.51,102822.0,22.1381,22.1381,22.1121,22.1121,102822.0
2021-08-09 15:50:00,25.51,25.52,25.5,25.51,173148.0,22.1121,22.1208,22.1035,22.1121,173148.0
2021-08-10 09:30:00,25.53,25.54,25.48,25.53,206799.0,22.1295,22.1381,22.0861,22.1295,206799.0
2021-08-10 09:40:00,25.54,25.56,25.51,25.52,193011.0,22.1381,22.1555,22.1121,22.1208,193011.0
2021-08-10 09:50:00,25.52,25.55,25.51,25.54,65880.0,22.1208,22.1468,22.1121,22.1381,65880.0
2021-08-10 10:00:00,25.55,25.59,25.53,25.59,97548.0,22.1468,22.1815,22.1295,22.1815,97548.0
2021-08-10 10:10:00,25.59,25.64,25.59,25.63,75081.0,22.1815,22.2248,22.1815,22.2162,75081.0
2021-08-10 10:20:00,25.63,25.65,25.62,25.65,86460.0,22.2162,22.2335,22.2075,22.2335,86460.0
2021-08-10 10:30:00,25.65,25.65,25.62,25.64,37746.0,22.2335,22.2335,22.2075,22.2248,37746.0
2021-08-10 10:40:00,25.64,25.65,25.63,25.65,64029.0,22.2248,22.2335,22.2162,22.2335,64029.0
2021-08-10 10:50:00,25.64,25.65,25.63,25.65,57498.0,22.2248,22.2335,22.2162,22.2335,57498.0
2021-08-10 11:00:00,25.65,25.67,25.64,25.66,82203.0,22.2335,22.2508,22.2248,22.2422,82203.0
2021-08-10 11:10:00,25.67,25.67,25.66,25.67,96816.0,22.2508,22.2508,22.2422,22.2508,96816.0
2021-08-10 11:20:00,25.67,25.7,25.67,25.7,57990.0,22.2508,22.2768,22.2508,22.2768,57990.0
2021-08-10 11:30:00,25.7,25.7,25.67,25.69,51339.0,22.2768,22.2768,22.2508,22.2682,51339.0
2021-08-10 11:40:00,25.7,25.72,25.7,25.72,62943.0,22.2768,22.2942,22.2768,22.2942,62943.0
2021-08-10 11:50:00,25.72,25.73,25.72,25.73,35493.0,22.2942,22.3028,22.2942,22.3028,35493.0
2021-08-10 12:00:00,25.73,25.73,25.7,25.71,51369.0,22.3028,22.3028,22.2768,22.2855,51369.0
2021-08-10 12:10:00,25.7,25.71,25.69,25.71,73617.0,22.2768,22.2855,22.2682,22.2855,73617.0
2021-08-10 12:20:00,25.71,25.72,25.7,25.7,83688.0,22.2855,22.2942,22.2768,22.2768,83688.0
2021-08-10 12:30:00,25.7,25.7,25.68,25.7,110025.0,22.2768,22.2768,22.2595,22.2768,110025.0
2021-08-10 12:40:00,25.7,25.7,25.68,25.7,93321.0,22.2768,22.2768,22.2595,22.2768,93321.0
2021-08-10 12:50:00,25.69,25.71,25.69,25.71,38910.0,22.2682,22.2855,22.2682,22.2855,38910.0
2021-08-10 13:00:00,25.71,25.71,25.7,25.71,19905.0,22.2855,22.2855,22.2768,22.2855,19905.0
2021-08-10 13:10:00,25.71,25.72,25.7,25.72,53643.0,22.2855,22.2942,22.2768,22.2942,53643.0
2021-08-10 13:20:00,25.71,25.72,25.71,25.71,30828.0,22.2855,22.2942,22.2855,22.2855,30828.0
2021-08-10 13:30:00,25.72,25.72,25.71,25.72,39750.0,22.2942,22.2942,22.2855,22.2942,39750.0
2021-08-10 13:40:00,25.72,25.72,25.68,25.69,67887.0,22.2942,22.2942,22.2595,22.2682,67887.0
2021-08-10 13:50:00,25.69,25.72,25.69,25.72,28137.0,22.2682,22.2942,22.2682,22.2942,28137.0
2021-08-10 14:00:00,25.72,25.73,25.72,25.72,79050.0,22.2942,22.3028,22.2942,22.2942,79050.0
2021-08-10 14:10:00,25.72,25.73,25.71,25.72,59919.0,22.2942,22.3028,22.2855,22.2942,59919.0
2021-08-10 14:20:00,25.72,25.73,25.72,25.73,74727.0,22.2942,22.3028,22.2942,22.3028,74727.0
2021-08-10 14:30:00,25.73,25.73,25.72,25.73,42417.0,22.3028,22.3028,22.2942,22.3028,42417.0
2021-08-10 14:40:00,25.73,25.73,25.72,25.73,56028.0,22.3028,22.3028,22.2942,22.3028,56028.0
2021-08-10 14:50:00,25.73,25.73,25.72,25.72,40428.0,22.3028,22.3028,22.2942,22.2942,40428.0
2021-08-10 15:00:00,25.72,25.73,25.71,25.72,52254.0,22.2942,22.3028,22.2855,22.2942,52254.0
2021-08-10 15:10:00,25.72,25.72,25.71,25.71,77559.0,22.2942,22.2942,22.2855,22.2855,77559.0
2021-08-10 15:20:00,25.72,25.73,25.72,25.72,72246.0,22.2942,22.3028,22.2942,22.2942,72246.0
2021-08-10 15:30:00,25.73,25.73,25.71,25.71,67581.0,22.3028,22.3028,22.2855,22.2855,67581.0
2021-08-10 15:40:00,25.72,25.72,25.7,25.71,83898.0,22.2942,22.2942,22.2768,22.2855,83898.0
2021-08-10 15:50:00,25.7,25.73,25.7,25.73,158904.0,22.2768,22.3028,22.2768,22.3028,158904.0
2021-08-11 09:30:00,25.78,25.81,25.74,25.79,217401.0,22.3462,22.3722,22.3115,22.3549,217401.0
2021-08-11 09:40:00,25.78,25.83,25.76,25.83,168108.0,22.3462,22.3895,22.3288,22.3895,168108.0
2021-08-11 09:50:00,25.83,25.84,25.78,25.8,211443.0,22.3895,22.3982,22.3462,22.3635,211443.0
2021-08-11 10:00:00,25.81,25.82,25.77,25.81,153669.0,22.3722,22.3809,22.3375,22.3722,153669.0
2021-08-11 10:10:00,25.82,25.82,25.8,25.81,100605.0,22.3809,22.3809,22.3635,22.3722,100605.0
2021-08-11 10:20:00,25.83,25.83,25.8,25.81,63915.0,22.3895,22.3895,22.3635,22.3722,63915.0
2021-08-11 10:30:00,25.82,25.82,25.79,25.82,28626.0,22.3809,22.3809,22.3549,22.3809,28626.0
2021-08-11 10:40:00,25.82,25.85,25.82,25.84,80511.0,22.3809,22.4069,22.3809,22.3982,80511.0
2021-08-11 10:50:00,25.84,25.85,25.84,25.85,82245.0,22.3982,22.4069,22.3982,22.4069,82245.0
2021-08-11 11:00:00,25.85,25.86,25.84,25.85,118098.0,22.4069,22.4155,22.3982,22.4069,118098.0
2021-08-11 11:10:00,25.85,25.86,25.84,25.85,59799.0,22.4069,22.4155,22.3982,22.4069,59799.0
2021-08-11 11:20:00,25.85,25.86,25.84,25.84,184380.0,22.4069,22.4155,22.3982,22.3982,184380.0
2021-08-11 11:30:00,25.83,25.85,25.83,25.84,81564.0,22.3895,22.4069,22.3895,22.3982,81564.0
2021-08-11 11:40:00,25.84,25.85,25.83,25.85,60789.0,22.3982,22.4069,22.3895,22.4069,60789.0
2021-08-11 11:50:00,25.84,25.85,25.84,25.84,35532.0,22.3982,22.4069,22.3982,22.3982,35532.0
2021-08-11 12:00:00,25.84,25.85,25.84,25.84,38460.0,22.3982,22.4069,22.3982,22.3982,38460.0
2021-08-11 12:10:00,25.84,25.85,25.84,25.85,39258.0,22.3982,22.4069,22.3982,22.4069,39258.0
2021-08-11 12:20:00,25.85,25.85,25.83,25.84,31305.0,22.4069,22.4069,22.3895,22.3982,31305.0
2021-08-11 12:30:00,25.84,25.84,25.83,25.84,43743.0,22.3982,22.3982,22.3895,22.3982,43743.0
2021-08-11 12:40:00,25.84,25.84,25.83,25.83,48975.0,22.3982,22.3982,22.3895,22.3895,48975.0
2021-08-11 12:50:00,25.83,25.85,25.83,25.84,28251.0,22.3895,22.4069,22.3895,22.3982,28251.0
2021-08-11 13:00:00,25.84,25.84,25.82,25.84,41583.0,22.3982,22.3982,22.3809,22.3982,41583.0
2021-08-11 13:10:00,25.85,25.85,25.84,25.84,34692.0,22.4069,22.4069,22.3982,22.3982,34692.0
2021-08-11 13:20:00,25.84,25.85,25.84,25.84,41409.0,22.3982,22.4069,22.3982,22.3982,41409.0
2021-08-11 13:30:00,25.84,25.85,25.83,25.84,45975.0,22.3982,22.4069,22.3895,22.3982,45975.0
2021-08-11 13:40:00,25.84,25.87,25.84,25.86,30939.0,22.3982,22.4242,22.3982,22.4155,30939.0
2021-08-11 13:50:00,25.87,25.87,25.86,25.86,30708.0,22.4242,22.4242,22.4155,22.4155,30708.0
2021-08-11 14:00:00,25.86,25.86,25.85,25.86,30597.0,22.4155,22.4155,22.4069,22.4155,30597.0
2021-08-11 14:10:00,25.86,25.86,25.84,25.84,65604.0,22.4155,22.4155,22.3982,22.3982,65604.0
2021-08-11 14:20:00,25.84,25.85,25.84,25.85,67749.0,22.3982,22.4069,22.3982,22.4069,67749.0
2021-08-11 14:30:00,25.85,25.85,25.84,25.85,52695.0,22.4069,22.4069,22.3982,22.4069,52695.0
2021-08-11 14:40:00,25.85,25.85,25.84,25.84,184848.0,22.4069,22.4069,22.3982,22.3982,184848.0
2021-08-11 14:50:00,25.84,25.85,25.84,25.85,69960.0,22.3982,22.4069,22.3982,22.4069,69960.0
2021-08-11 15:00:00,25.85,25.86,25.85,25.86,137055.0,22.4069,22.4155,22.4069,22.4155,137055.0
2021-08-11 15:10:00,25.86,25.87,25.86,25.87,158076.0,22.4155,22.4242,22.4155,22.4242,158076.0
2021-08-11 15:20:00,25.87,25.87,25.86,25.87,77925.0,22.4242,22.4242,22.4155,22.4242,77925.0
2021-08-11 15:30:00,25.86,25.87,25.86,25.86,64095.0,22.4155,22.4242,22.4155,22.4155,64095.0
2021-08-11 15:40:00,25.86,25.86,25.84,25.85,86256.0,22.4155,22.4155,22.3982,22.4069,86256.0
2021-08-11 15:50:00,25.85,25.87,25.84,25.87,146967.0,22.4069,22.4242,22.3982,22.4242,146967.0
2021-08-12 09:30:00,25.87,25.9,25.81,25.85,298167.0,22.4242,22.4502,22.3722,22.4069,298167.0
2021-08-12 09:40:00,25.86,25.89,25.84,25.86,77610.0,22.4155,22.4415,22.3982,22.4155,77610.0
2021-08-12 09:50:00,25.86,25.86,25.82,25.84,132876.0,22.4155,22.4155,22.3809,22.3982,132876.0
2021-08-12 10:00:00,25.84,25.85,25.81,25.82,92649.0,22.3982,22.4069,22.3722,22.3809,92649.0
2021-08-12 10:10:00,25.81,25.83,25.8,25.8,114672.0,22.3722,22.3895,22.3635,22.3635,114672.0
2021-08-12 10:20:00,25.8,25.82,25.79,25.81,98526.0,22.3635,22.3809,22.3549,22.3722,98526.0
2021-08-12 10:30:00,25.81,25.81,25.79,25.81,100068.0,22.3722,22.3722,22.3549,22.3722,100068.0
2021-08-12 10:40:00,25.81,25.82,25.81,25.82,40680.0,22.3722,22.3809,22.3722,22.3809,40680.0
2021-08-12 10:50:00,25.82,25.82,25.8,25.81,61251.0,22.3809,22.3809,22.3635,22.3722,61251.0
2021-08-12 11:00:00,25.81,25.81,25.77,25.79,104019.0,22.3722,22.3722,22.3375,22.3549,104019.0
2021-08-12 11:10:00,25.78,25.81,25.77,25.81,61779.0,22.3462,22.3722,22.3375,22.3722,61779.0
2021-08-12 11:20:00,25.8,25.83,25.8,25.82,46755.0,22.3635,22.3895,22.3635,22.3809,46755.0
2021-08-12 11:30:00,25.82,25.82,25.81,25.82,60957.0,22.3809,22.3809,22.3722,22.3809,60957.0
2021-08-12 11:40:00,25.82,25.82,25.81,25.82,88122.0,22.3809,22.3809,22.3722,22.3809,88122.0
2021-08-12 11:50:00,25.82,25.82,25.81,25.81,39222.0,22.3809,22.3809,22.3722,22.3722,39222.0
2021-08-12 12:00:00,25.81,25.85,25.81,25.85,147612.0,22.3722,22.4069,22.3722,22.4069,147612.0
2021-08-12 12:10:00,25.85,25.86,25.84,25.85,156270.0,22.4069,22.4155,22.3982,22.4069,156270.0
2021-08-12 12:20:00,25.85,25.86,25.85,25.86,135276.0,22.4069,22.4155,22.4069,22.4155,135276.0
2021-08-12 12:30:00,25.86,25.86,25.85,25.86,73500.0,22.4155,22.4155,22.4069,22.4155,73500.0
2021-08-12 12:40:00,25.86,25.87,25.85,25.85,48156.0,22.4155,22.4242,22.4069,22.4069,48156.0
2021-08-12 12:50:00,25.85,25.86,25.85,25.86,34197.0,22.4069,22.4155,22.4069,22.4155,34197.0
2021-08-12 13:00:00,25.86,25.86,25.84,25.85,45363.0,22.4155,22.4155,22.3982,22.4069,45363.0
2021-08-12 13:10:00,25.85,25.85,25.84,25.85,69819.0,22.4069,22.4069,22.3982,22.4069,69819.0
2021-08-12 13:20:00,25.85,25.86,25.85,25.86,40398.0,22.4069,22.4155,22.4069,22.4155,40398.0
2021-08-12 13:30:00,25.86,25.86,25.85,25.85,31962.0,22.4155,22.4155,22.4069,22.4069,31962.0
2021-08-12 13:40:00,25.86,25.86,25.85,25.85,62562.0,22.4155,22.4155,22.4069,22.4069,62562.0
2021-08-12 13:50:00,25.86,25.86,25.85,25.85,81897.0,22.4155,22.4155,22.4069,22.4069,81897.0
2021-08-12 14:00:00,25.86,25.86,25.85,25.85,51264.0,22.4155,22.4155,22.4069,22.4069,51264.0
2021-08-12 14:10:00,25.85,25.86,25.85,25.86,69129.0,22.4069,22.4155,22.4069,22.4155,69129.0
2021-08-12 14:20:00,25.86,25.87,25.86,25.86,57477.0,22.4155,22.4242,22.4155,22.4155,57477.0
2021-08-12 14:30:00,25.86,25.87,25.86,25.87,77190.0,22.4155,22.4242,22.4155,22.4242,77190.0
2021-08-12 14:40:00,25.87,25.88,25.86,25.88,164289.0,22.4242,22.4329,22.4155,22.4329,164289.0
2021-08-12 14:50:00,25.88,25.88,25.87,25.88,151224.0,22.4329,22.4329,22.4242,22.4329,151224.0
2021-08-12 15:00:00,25.88,25.88,25.87,25.88,58674.0,22.4329,22.4329,22.4242,22.4329,58674.0
2021-08-12 15:10:00,25.88,25.88,25.87,25.88,95739.0,22.4329,22.4329,22.4242,22.4329,95739.0
2021-08-12 15:20:00,25.88,25.89,25.87,25.87,82344.0,22.4329,22.4415,22.4242,22.4242,82344.0
2021-08-12 15:30:00,25.87,25.89,25.87,25.88,137853.0,22.4242,22.4415,22.4242,22.4329,137853.0
2021-08-12 15:40:00,25.89,25.89,25.87,25.88,415578.0,22.4415,22.4415,22.4242,22.4329,415578.0
2021-08-12 15:50:00,25.87,25.89,25.87,25.89,207624.0,22.4242,22.4415,22.4242,22.4415,207624.0
2021-08-13 09:30:00,25.91,25.93,25.87,25.92,258642.0,22.4589,22.4762,22.4242,22.4675,258642.0
2021-08-13 09:40:00,25.93,25.96,25.93,25.96,102981.0,22.4762,22.5022,22.4762,22.5022,102981.0
2021-08-13 09:50:00,25.94,25.95,25.92,25.93,43557.0,22.4849,22.4935,22.4675,22.4762,43557.0
2021-08-13 10:00:00,25.93,25.93,25.89,25.89,135519.0,22.4762,22.4762,22.4415,22.4415,135519.0
2021-08-13 10:10:00,25.9,25.91,25.89,25.9,99123.0,22.4502,22.4589,22.4415,22.4502,99123.0
2021-08-13 10:20:00,25.91,25.91,25.89,25.9,426156.0,22.4589,22.4589,22.4415,22.4502,426156.0
2021-08-13 10:30:00,25.9,25.91,25.89,25.9,73632.0,22.4502,22.4589,22.4415,22.4502,73632.0
2021-08-13 10:40:00,25.9,25.92,25.89,25.92,45828.0,22.4502,22.4675,22.4415,22.4675,45828.0
2021-08-13 10:50:00,25.92,25.93,25.91,25.92,39708.0,22.4675,22.4762,22.4589,22.4675,39708.0
2021-08-13 11:00:00,25.92,25.92,25.91,25.92,63003.0,22.4675,22.4675,22.4589,22.4675,63003.0
2021-08-13 11:10:00,25.92,25.95,25.92,25.95,48219.0,22.4675,22.4935,22.4675,22.4935,48219.0
2021-08-13 11:20:00,25.95,25.96,25.94,25.94,93984.0,22.4935,22.5022,22.4849,22.4849,93984.0
2021-08-13 11:30:00,25.95,25.95,25.94,25.95,51789.0,22.4935,22.4935,22.4849,22.4935,51789.0
2021-08-13 11:40:00,25.95,25.96,25.95,25.96,48138.0,22.4935,22.5022,22.4935,22.5022,48138.0
2021-08-13 11:50:00,25.96,25.96,25.95,25.95,48390.0,22.5022,22.5022,22.4935,22.4935,48390.0
2021-08-13 12:00:00,25.96,25.96,25.95,25.95,23178.0,22.5022,22.5022,22.4935,22.4935,23178.0
2021-08-13 12:10:00,25.95,25.95,25.94,25.94,71319.0,22.4935,22.4935,22.4849,22.4849,71319.0
2021-08-13 12:20:00,25.94,25.95,25.94,25.95,52980.0,22.4849,22.4935,22.4849,22.4935,52980.0
2021-08-13 12:30:00,25.95,25.96,25.94,25.95,84900.0,22.4935,22.5022,22.4849,22.4935,84900.0
2021-08-13 12:40:00,25.96,25.96,25.95,25.95,104247.0,22.5022,22.5022,22.4935,22.4935,104247.0
2021-08-13 12:50:00,25.94,25.95,25.94,25.94,50184.0,22.4849,22.4935,22.4849,22.4849,50184.0
2021-08-13 13:00:00,25.94,25.94,25.92,25.92,44982.0,22.4849,22.4849,22.4675,22.4675,44982.0
2021-08-13 13:10:00,25.92,25.93,25.92,25.93,33054.0,22.4675,22.4762,22.4675,22.4762,33054.0
2021-08-13 13:20:00,25.93,25.94,25.93,25.94,32628.0,22.4762,22.4849,22.4762,22.4849,32628.0
2021-08-13 13:30:00,25.93,25.94,25.93,25.94,54816.0,22.4762,22.4849,22.4762,22.4849,54816.0
2021-08-13 13:40:00,25.94,25.96,25.94,25.96,68550.0,22.4849,22.5022,22.4849,22.5022,68550.0
2021-08-13 13:50:00,25.96,25.96,25.95,25.95,49176.0,22.5022,22.5022,22.4935,22.4935,49176.0
2021-08-13 14:00:00,25.95,25.95,25.94,25.95,61299.0,22.4935,22.4935,22.4849,22.4935,61299.0
2021-08-13 14:10:00,25.95,25.96,25.95,25.95,51987.0,22.4935,22.5022,22.4935,22.4935,51987.0
2021-08-13 14:20:00,25.95,25.95,25.94,25.94,106086.0,22.4935,22.4935,22.4849,22.4849,106086.0
2021-08-13 14:30:00,25.94,25.94,25.93,25.93,30951.0,22.4849,22.4849,22.4762,22.4762,30951.0
2021-08-13 14:40:00,25.93,25.93,25.92,25.92,64524.0,22.4762,22.4762,22.4675,22.4675,64524.0
2021-08-13 14:50:00,25.92,25.92,25.92,25.92,40098.0,22.4675,22.4675,22.4675,22.4675,40098.0
2021-08-13 15:00:00,25.92,25.94,25.92,25.94,37590.0,22.4675,22.4849,22.4675,22.4849,37590.0
2021-08-13 15:10:00,25.94,25.94,25.93,25.93,28332.0,22.4849,22.4849,22.4762,22.4762,28332.0
2021-08-13 15:20:00,25.93,25.94,25.92,25.92,42792.0,22.4762,22.4849,22.4675,22.4675,42792.0
2021-08-13 15:30:00,25.92,25.94,25.91,25.93,65607.0,22.4675,22.4849,22.4589,22.4762,65607.0
2021-08-13 15:40:00,25.93,25.94,25.92,25.93,67248.0,22.4762,22.4849,22.4675,22.4762,67248.0
2021-08-13 15:50:00,25.93,25.94,25.9,25.94,167262.0,22.4762,22.4849,22.4502,22.4849,167262.0
2021-08-16 09:30:00,25.88,25.9,25.78,25.79,264582.0,22.4329,22.4502,22.3462,22.3549,264582.0
2021-08-16 09:40:00,25.79,25.8,25.76,25.79,124839.0,22.3549,22.3635,22.3288,22.3549,124839.0
2021-08-16 09:50:00,25.79,25.83,25.78,25.82,62565.0,22.3549,22.3895,22.3462,22.3809,62565.0
2021-08-16 10:00:00,25.82,25.92,25.81,25.92,92490.0,22.3809,22.4675,22.3722,22.4675,92490.0
2021-08-16 10:10:00,25.92,25.96,25.91,25.94,133566.0,22.4675,22.5022,22.4589,22.4849,133566.0
2021-08-16 10:20:00,25.95,25.95,25.9,25.91,134901.0,22.4935,22.4935,22.4502,22.4589,134901.0
2021-08-16 10:30:00,25.92,25.95,25.9,25.93,89457.0,22.4675,22.4935,22.4502,22.4762,89457.0
2021-08-16 10:40:00,25.94,25.96,25.93,25.94,41817.0,22.4849,22.5022,22.4762,22.4849,41817.0
2021-08-16 10:50:00,25.94,25.96,25.94,25.95,86619.0,22.4849,22.5022,22.4849,22.4935,86619.0
2021-08-16 11:00:00,25.95,25.96,25.95,25.95,65133.0,22.4935,22.5022,22.4935,22.4935,65133.0
2021-08-16 11:10:00,25.95,25.96,25.94,25.95,87579.0,22.4935,22.5022,22.4849,22.4935,87579.0
2021-08-16 11:20:00,25.96,25.96,25.95,25.96,74922.0,22.5022,22.5022,22.4935,22.5022,74922.0
2021-08-16 11:30:00,25.96,25.98,25.95,25.96,136506.0,22.5022,22.5195,22.4935,22.5022,136506.0
2021-08-16 11:40:00,25.96,25.97,25.96,25.96,66018.0,22.5022,22.5109,22.5022,22.5022,66018.0
2021-08-16 11:50:00,25.95,25.96,25.95,25.96,73734.0,22.4935,22.5022,22.4935,22.5022,73734.0
2021-08-16 12:00:00,25.96,25.98,25.96,25.96,39663.0,22.5022,22.5195,22.5022,22.5022,39663.0
2021-08-16 12:10:00,25.96,25.97,25.95,25.97,70200.0,22.5022,22.5109,22.4935,22.5109,70200.0
2021-08-16 12:20:00,25.97,25.99,25.97,25.98,27006.0,22.5109,22.5282,22.5109,22.5195,27006.0
2021-08-16 12:30:00,25.98,25.98,25.96,25.97,54552.0,22.5195,22.5195,22.5022,22.5109,54552.0
2021-08-16 12:40:00,25.97,25.98,25.97,25.98,45810.0,22.5109,22.5195,22.5109,22.5195,45810.0
2021-08-16 12:50:00,25.98,25.99,25.98,25.99,34041.0,22.5195,22.5282,22.5195,22.5282,34041.0
2021-08-16 13:00:00,25.99,25.99,25.97,25.99,38652.0,22.5282,22.5282,22.5109,22.5282,38652.0
2021-08-16 13:10:00,25.99,25.99,25.98,25.98,112896.0,22.5282,22.5282,22.5195,22.5195,112896.0
2021-08-16 13:20:00,25.99,25.99,25.97,25.98,87855.0,22.5282,22.5282,22.5109,22.5195,87855.0
2021-08-16 13:30:00,25.98,25.98,25.97,25.98,72372.0,22.5195,22.5195,22.5109,22.5195,72372.0
2021-08-16 13:40:00,25.98,25.98,25.95,25.95,49998.0,22.5195,22.5195,22.4935,22.4935,49998.0
2021-08-16 13:50:00,25.95,25.96,25.94,25.96,35442.0,22.4935,22.5022,22.4849,22.5022,35442.0
2021-08-16 14:00:00,25.96,25.98,25.96,25.97,74031.0,22.5022,22.5195,22.5022,22.5109,74031.0
2021-08-16 14:10:00,25.97,25.98,25.97,25.97,117240.0,22.5109,22.5195,22.5109,22.5109,117240.0
2021-08-16 14:20:00,25.97,25.97,25.97,25.97,91800.0,22.5109,22.5109,22.5109,22.5109,91800.0
2021-08-16 14:30:00,25.97,25.97,25.97,25.97,36585.0,22.5109,22.5109,22.5109,22.5109,36585.0
2021-08-16 14:40:00,25.97,26.0,25.97,25.99,85452.0,22.5109,22.5369,22.5109,22.5282,85452.0
2021-08-16 14:50:00,26.0,26.01,25.99,26.01,148854.0,22.5369,22.5455,22.5282,22.5455,148854.0
2021-08-16 15:00:00,26.0,26.0,25.99,25.99,57825.0,22.5369,22.5369,22.5282,22.5282,57825.0
2021-08-16 15:10:00,25.99,26.01,25.99,26.0,72144.0,22.5282,22.5455,22.5282,22.5369,72144.0
2021-08-16 15:20:00,26.0,26.01,25.99,26.0,82959.0,22.5369,22.5455,22.5282,22.5369,82959.0
2021-08-16 15:30:00,26.0,26.01,25.99,25.99,140448.0,22.5369,22.5455,22.5282,22.5282,140448.0
2021-08-16 15:40:00,25.99,26.0,25.99,25.99,86556.0,22.5282,22.5369,22.5282,22.5282,86556.0
2021-08-16 15:50:00,26.0,26.04,26.0,26.04,258030.0,22.5369,22.5716,22.5369,22.5716,258030.0
2021-08-17 09:30:00,25.91,25.92,25.83,25.86,336939.0,22.4589,22.4675,22.3895,22.4155,336939.0
2021-08-17 09:40:00,25.86,25.86,25.83,25.84,106890.0,22.4155,22.4155,22.3895,22.3982,106890.0
2021-08-17 09:50:00,25.84,25.85,25.82,25.82,72378.0,22.3982,22.4069,22.3809,22.3809,72378.0
2021-08-17 10:00:00,25.83,25.87,25.8,25.86,65616.0,22.3895,22.4242,22.3635,22.4155,65616.0
2021-08-17 10:10:00,25.86,25.91,25.86,25.89,719526.0,22.4155,22.4589,22.4155,22.4415,719526.0
2021-08-17 10:20:00,25.89,25.9,25.86,25.87,151539.0,22.4415,22.4502,22.4155,22.4242,151539.0
2021-08-17 10:30:00,25.87,25.88,25.81,25.82,96339.0,22.4242,22.4329,22.3722,22.3809,96339.0
2021-08-17 10:40:00,25.81,25.84,25.81,25.84,194787.0,22.3722,22.3982,22.3722,22.3982,194787.0
2021-08-17 10:50:00,25.85,25.85,25.83,25.84,76302.0,22.4069,22.4069,22.3895,22.3982,76302.0
2021-08-17 11:00:00,25.83,25.84,25.82,25.83,70458.0,22.3895,22.3982,22.3809,22.3895,70458.0
2021-08-17 11:10:00,25.83,25.83,25.81,25.83,53076.0,22.3895,22.3895,22.3722,22.3895,53076.0
2021-08-17 11:20:00,25.83,25.84,25.79,25.81,89607.0,22.3895,22.3982,22.3549,22.3722,89607.0
2021-08-17 11:30:00,25.81,25.84,25.79,25.82,60024.0,22.3722,22.3982,22.3549,22.3809,60024.0
2021-08-17 11:40:00,25.82,25.82,25.8,25.81,71370.0,22.3809,22.3809,22.3635,22.3722,71370.0
2021-08-17 11:50:00,25.81,25.81,25.79,25.8,280527.0,22.3722,22.3722,22.3549,22.3635,280527.0
2021-08-17 12:00:00,25.8,25.81,25.78,25.79,197817.0,22.3635,22.3722,22.3462,22.3549,197817.0
2021-08-17 12:10:00,25.79,25.79,25.75,25.77,87699.0,22.3549,22.3549,22.3202,22.3375,87699.0
2021-08-17 12:20:00,25.77,25.78,25.76,25.77,61947.0,22.3375,22.3462,22.3288,22.3375,61947.0
2021-08-17 12:30:00,25.77,25.77,25.71,25.71,154458.0,22.3375,22.3375,22.2855,22.2855,154458.0
2021-08-17 12:40:00,25.71,25.72,25.69,25.7,135666.0,22.2855,22.2942,22.2682,22.2768,135666.0
2021-08-17 12:50:00,25.69,25.7,25.66,25.67,228225.0,22.2682,22.2768,22.2422,22.2508,228225.0
2021-08-17 13:00:00,25.66,25.7,25.66,25.69,56898.0,22.2422,22.2768,22.2422,22.2682,56898.0
2021-08-17 13:10:00,25.69,25.72,25.69,25.7,88836.0,22.2682,22.2942,22.2682,22.2768,88836.0
2021-08-17 13:20:00,25.71,25.72,25.68,25.72,99939.0,22.2855,22.2942,22.2595,22.2942,99939.0
2021-08-17 13:30:00,25.71,25.71,25.68,25.68,103116.0,22.2855,22.2855,22.2595,22.2595,103116.0
2021-08-17 13:40:00,25.68,25.68,25.66,25.67,74382.0,22.2595,22.2595,22.2422,22.2508,74382.0
2021-08-17 13:50:00,25.68,25.72,25.67,25.72,44463.0,22.2595,22.2942,22.2508,22.2942,44463.0
2021-08-17 14:00:00,25.72,25.75,25.71,25.74,100878.0,22.2942,22.3202,22.2855,22.3115,100878.0
2021-08-17 14:10:00,25.74,25.75,25.74,25.74,78393.0,22.3115,22.3202,22.3115,22.3115,78393.0
2021-08-17 14:20:00,25.75,25.75,25.72,25.72,151806.0,22.3202,22.3202,22.2942,22.2942,151806.0
2021-08-17 14:30:00,25.72,25.72,25.69,25.7,78501.0,22.2942,22.2942,22.2682,22.2768,78501.0
2021-08-17 14:40:00,25.7,25.74,25.69,25.74,107025.0,22.2768,22.3115,22.2682,22.3115,107025.0
2021-08-17 14:50:00,25.74,25.77,25.73,25.77,73008.0,22.3115,22.3375,22.3028,22.3375,73008.0
2021-08-17 15:00:00,25.77,25.8,25.77,25.8,136689.0,22.3375,22.3635,22.3375,22.3635,136689.0
2021-08-17 15:10:00,25.79,25.8,25.78,25.79,95415.0,22.3549,22.3635,22.3462,22.3549,95415.0
2021-08-17 15:20:00,25.78,25.8,25.77,25.78,85794.0,22.3462,22.3635,22.3375,22.3462,85794.0
2021-08-17 15:30:00,25.79,25.82,25.79,25.81,89127.0,22.3549,22.3809,22.3549,22.3722,89127.0
2021-08-17 15:40:00,25.8,25.81,25.78,25.8,104862.0,22.3635,22.3722,22.3462,22.3635,104862.0
2021-08-17 15:50:00,25.8,25.85,25.8,25.85,256866.0,22.3635,22.4069,22.3635,22.4069,256866.0
2021-08-18 09:30:00,25.79,25.8,25.71,25.73,240162.0,22.3549,22.3635,22.2855,22.3028,240162.0
2021-08-18 09:40:00,25.72,25.78,25.71,25.78,155430.0,22.2942,22.3462,22.2855,22.3462,155430.0
2021-08-18 09:50:00,25.78,25.83,25.75,25.82,91770.0,22.3462,22.3895,22.3202,22.3809,91770.0
2021-08-18 10:00:00,25.83,25.85,25.8,25.81,105669.0,22.3895,22.4069,22.3635,22.3722,105669.0
2021-08-18 10:10:00,25.81,25.85,25.81,25.84,119199.0,22.3722,22.4069,22.3722,22.3982,119199.0
2021-08-18 10:20:00,25.83,25.86,25.83,25.83,88533.0,22.3895,22.4155,22.3895,22.3895,88533.0
2021-08-18 10:30:00,25.83,25.85,25.82,25.82,75243.0,22.3895,22.4069,22.3809,22.3809,75243.0
2021-08-18 10:40:00,25.81,25.81,25.8,25.8,50178.0,22.3722,22.3722,22.3635,22.3635,50178.0
2021-08-18 10:50:00,25.8,25.82,25.78,25.78,70905.0,22.3635,22.3809,22.3462,22.3462,70905.0
2021-08-18 11:00:00,25.78,25.78,25.76,25.78,52020.0,22.3462,22.3462,22.3288,22.3462,52020.0
2021-08-18 11:10:00,25.78,25.79,25.77,25.78,88206.0,22.3462,22.3549,22.3375,22.3462,88206.0
2021-08-18 11:20:00,25.78,25.81,25.77,25.81,326814.0,22.3462,22.3722,22.3375,22.3722,326814.0
2021-08-18 11:30:00,25.8,25.81,25.8,25.81,33894.0,22.3635,22.3722,22.3635,22.3722,33894.0
2021-08-18 11:40:00,25.81,25.82,25.79,25.79,53763.0,22.3722,22.3809,22.3549,22.3549,53763.0
2021-08-18 11:50:00,25.78,25.79,25.77,25.78,56973.0,22.3462,22.3549,22.3375,22.3462,56973.0
2021-08-18 12:00:00,25.77,25.8,25.77,25.79,39708.0,22.3375,22.3635,22.3375,22.3549,39708.0
2021-08-18 12:10:00,25.79,25.8,25.78,25.79,71556.0,22.3549,22.3635,22.3462,22.3549,71556.0
2021-08-18 12:20:00,25.78,25.79,25.74,25.74,108489.0,22.3462,22.3549,22.3115,22.3115,108489.0
2021-08-18 12:30:00,25.74,25.75,25.73,25.74,87855.0,22.3115,22.3202,22.3028,22.3115,87855.0
2021-08-18 12:40:00,25.73,25.76,25.72,25.76,56742.0,22.3028,22.3288,22.2942,22.3288,56742.0
2021-08-18 12:50:00,25.76,25.77,25.75,25.77,50616.0,22.3288,22.3375,22.3202,22.3375,50616.0
2021-08-18 13:00:00,25.78,25.78,25.75,25.77,45258.0,22.3462,22.3462,22.3202,22.3375,45258.0
2021-08-18 13:10:00,25.77,25.77,25.75,25.75,67563.0,22.3375,22.3375,22.3202,22.3202,67563.0
2021-08-18 13:20:00,25.76,25.76,25.74,25.75,44631.0,22.3288,22.3288,22.3115,22.3202,44631.0
2021-08-18 13:30:00,25.75,25.77,25.75,25.77,51432.0,22.3202,22.3375,22.3202,22.3375,51432.0
2021-08-18 13:40:00,25.76,25.77,25.76,25.77,51300.0,22.3288,22.3375,22.3288,22.3375,51300.0
2021-08-18 13:50:00,25.77,25.77,25.76,25.76,32289.0,22.3375,22.3375,22.3288,22.3288,32289.0
2021-08-18 14:00:00,25.75,25.8,25.75,25.78,80841.0,22.3202,22.3635,22.3202,22.3462,80841.0
2021-08-18 14:10:00,25.78,25.78,25.66,25.68,190644.0,22.3462,22.3462,22.2422,22.2595,190644.0
2021-08-18 14:20:00,25.68,25.72,25.66,25.72,115290.0,22.2595,22.2942,22.2422,22.2942,115290.0
2021-08-18 14:30:00,25.72,25.75,25.72,25.73,64011.0,22.2942,22.3202,22.2942,22.3028,64011.0
2021-08-18 14:40:00,25.72,25.72,25.69,25.69,60978.0,22.2942,22.2942,22.2682,22.2682,60978.0
2021-08-18 14:50:00,25.69,25.69,25.66,25.68,134127.0,22.2682,22.2682,22.2422,22.2595,134127.0
2021-08-18 15:00:00,25.68,25.69,25.66,25.67,133077.0,22.2595,22.2682,22.2422,22.2508,133077.0
2021-08-18 15:10:00,25.66,25.68,25.66,25.67,103173.0,22.2422,22.2595,22.2422,22.2508,103173.0
2021-08-18 15:20:00,25.68,25.68,25.6,25.61,157308.0,22.2595,22.2595,22.1902,22.1988,157308.0
2021-08-18 15:30:00,25.61,25.61,25.56,25.58,179478.0,22.1988,22.1988,22.1555,22.1728,179478.0
2021-08-18 15:40:00,25.58,25.62,25.54,25.55,325905.0,22.1728,22.2075,22.1381,22.1468,325905.0
2021-08-18 15:50:00,25.55,25.55,25.48,25.5,292785.0,22.1468,22.1468,22.0861,22.1035,292785.0
2021-08-19 09:30:00,25.31,25.46,25.28,25.43,432522.0,21.9388,22.0688,21.9128,22.0428,432522.0
2021-08-19 09:40:00,25.44,25.49,25.41,25.45,187569.0,22.0515,22.0948,22.0255,22.0601,187569.0
2021-08-19 09:50:00,25.45,25.54,25.45,25.53,82353.0,22.0601,22.1381,22.0601,22.1295,82353.0
2021-08-19 10:00:00,25.52,25.54,25.48,25.53,130851.0,22.1208,22.1381,22.0861,22.1295,130851.0
2021-08-19 10:10:00,25.53,25.57,25.51,25.55,166173.0,22.1295,22.1642,22.1121,22.1468,166173.0
2021-08-19 10:20:00,25.55,25.55,25.5,25.51,105756.0,22.1468,22.1468,22.1035,22.1121,105756.0
2021-08-19 10:30:00,25.51,25.51,25.43,25.43,112110.0,22.1121,22.1121,22.0428,22.0428,112110.0
2021-08-19 10:40:00,25.43,25.43,25.41,25.42,79368.0,22.0428,22.0428,22.0255,22.0341,79368.0
2021-08-19 10:50:00,25.41,25.52,25.4,25.51,488202.0,22.0255,22.1208,22.0168,22.1121,488202.0
2021-08-19 11:00:00,25.51,25.52,25.46,25.47,90060.0,22.1121,22.1208,22.0688,22.0775,90060.0
2021-08-19 11:10:00,25.48,25.48,25.43,25.46,77673.0,22.0861,22.0861,22.0428,22.0688,77673.0
2021-08-19 11:20:00,25.46,25.47,25.42,25.42,107892.0,22.0688,22.0775,22.0341,22.0341,107892.0
2021-08-19 11:30:00,25.43,25.46,25.42,25.44,136713.0,22.0428,22.0688,22.0341,22.0515,136713.0
2021-08-19 11:40:00,25.44,25.54,25.44,25.53,72930.0,22.0515,22.1381,22.0515,22.1295,72930.0
2021-08-19 11:50:00,25.54,25.56,25.53,25.54,126927.0,22.1381,22.1555,22.1295,22.1381,126927.0
2021-08-19 12:00:00,25.54,25.55,25.5,25.5,115128.0,22.1381,22.1468,22.1035,22.1035,115128.0
2021-08-19 12:10:00,25.49,25.54,25.49,25.51,76161.0,22.0948,22.1381,22.0948,22.1121,76161.0
2021-08-19 12:20:00,25.51,25.53,25.5,25.52,77526.0,22.1121,22.1295,22.1035,22.1208,77526.0
2021-08-19 12:30:00,25.52,25.53,25.5,25.52,77391.0,22.1208,22.1295,22.1035,22.1208,77391.0
2021-08-19 12:40:00,25.52,25.53,25.51,25.53,74328.0,22.1208,22.1295,22.1121,22.1295,74328.0
2021-08-19 12:50:00,25.53,25.55,25.52,25.55,111183.0,22.1295,22.1468,22.1208,22.1468,111183.0
2021-08-19 13:00:00,25.55,25.55,25.49,25.49,83310.0,22.1468,22.1468,22.0948,22.0948,83310.0
2021-08-19 13:10:00,25.5,25.51,25.49,25.5,49335.0,22.1035,22.1121,22.0948,22.1035,49335.0
2021-08-19 13:20:00,25.5,25.51,25.45,25.46,73167.0,22.1035,22.1121,22.0601,22.0688,73167.0
2021-08-19 13:30:00,25.47,25.47,25.43,25.46,40638.0,22.0775,22.0775,22.0428,22.0688,40638.0
2021-08-19 13:40:00,25.46,25.49,25.45,25.46,77202.0,22.0688,22.0948,22.0601,22.0688,77202.0
2021-08-19 13:50:00,25.47,25.47,25.42,25.42,74625.0,22.0775,22.0775,22.0341,22.0341,74625.0
2021-08-19 14:00:00,25.42,25.44,25.41,25.43,113094.0,22.0341,22.0515,22.0255,22.0428,113094.0
2021-08-19 14:10:00,25.43,25.44,25.42,25.44,92868.0,22.0428,22.0515,22.0341,22.0515,92868.0
2021-08-19 14:20:00,25.43,25.46,25.4,25.41,498075.0,22.0428,22.0688,22.0168,22.0255,498075.0
2021-08-19 14:30:00,25.4,25.44,25.37,25.43,179928.0,22.0168,22.0515,21.9908,22.0428,179928.0
2021-08-19 14:40:00,25.43,25.44,25.4,25.43,142536.0,22.0428,22.0515,22.0168,22.0428,142536.0
2021-08-19 14:50:00,25.43,25.49,25.41,25.48,205029.0,22.0428,22.0948,22.0255,22.0861,205029.0
2021-08-19 15:00:00,25.49,25.52,25.49,25.52,104265.0,22.0948,22.1208,22.0948,22.1208,104265.0
2021-08-19 15:10:00,25.52,25.53,25.5,25.53,115158.0,22.1208,22.1295,22.1035,22.1295,115158.0
2021-08-19 15:20:00,25.53,25.57,25.52,25.57,105855.0,22.1295,22.1642,22.1208,22.1642,105855.0
2021-08-19 15:30:00,25.57,25.58,25.53,25.53,134916.0,22.1642,22.1728,22.1295,22.1295,134916.0
2021-08-19 15:40:00,25.53,25.54,25.48,25.5,117735.0,22.1295,22.1381,22.0861,22.1035,117735.0
2021-08-19 15:50:00,25.5,25.52,25.47,25.51,313509.0,22.1035,22.1208,22.0775,22.1121,313509.0
2021-08-20 09:30:00,25.5,25.56,25.45,25.52,168018.0,22.1035,22.1555,22.0601,22.1208,168018.0
2021-08-20 09:40:00,25.52,25.6,25.49,25.59,118089.0,22.1208,22.1902,22.0948,22.1815,118089.0
2021-08-20 09:50:00,25.59,25.6,25.55,25.58,42210.0,22.1815,22.1902,22.1468,22.1728,42210.0
2021-08-20 10:00:00,25.58,25.62,25.58,25.6,117900.0,22.1728,22.2075,22.1728,22.1902,117900.0
2021-08-20 10:10:00,25.61,25.61,25.54,25.6,90264.0,22.1988,22.1988,22.1381,22.1902,90264.0
2021-08-20 10:20:00,25.6,25.62,25.59,25.61,62769.0,22.1902,22.2075,22.1815,22.1988,62769.0
2021-08-20 10:30:00,25.61,25.63,25.59,25.6,122517.0,22.1988,22.2162,22.1815,22.1902,122517.0
2021-08-20 10:40:00,25.6,25.6,25.58,25.59,56883.0,22.1902,22.1902,22.1728,22.1815,56883.0
2021-08-20 10:50:00,25.59,25.6,25.57,25.58,57897.0,22.1815,22.1902,22.1642,22.1728,57897.0
2021-08-20 11:00:00,25.58,25.61,25.58,25.61,82446.0,22.1728,22.1988,22.1728,22.1988,82446.0
2021-08-20 11:10:00,25.61,25.63,25.61,25.62,73602.0,22.1988,22.2162,22.1988,22.2075,73602.0
2021-08-20 11:20:00,25.63,25.63,25.6,25.61,67137.0,22.2162,22.2162,22.1902,22.1988,67137.0
2021-08-20 11:30:00,25.61,25.63,25.61,25.62,71742.0,22.1988,22.2162,22.1988,22.2075,71742.0
2021-08-20 11:40:00,25.64,25.65,25.63,25.64,34248.0,22.2248,22.2335,22.2162,22.2248,34248.0
2021-08-20 11:50:00,25.64,25.66,25.63,25.66,83919.0,22.2248,22.2422,22.2162,22.2422,83919.0
2021-08-20 12:00:00,25.66,25.68,25.65,25.67,125784.0,22.2422,22.2595,22.2335,22.2508,125784.0
2021-08-20 12:10:00,25.66,25.67,25.64,25.65,93435.0,22.2422,22.2508,22.2248,22.2335,93435.0
2021-08-20 12:20:00,25.64,25.67,25.64,25.67,64821.0,22.2248,22.2508,22.2248,22.2508,64821.0
2021-08-20 12:30:00,25.68,25.69,25.67,25.69,83748.0,22.2595,22.2682,22.2508,22.2682,83748.0
2021-08-20 12:40:00,25.68,25.7,25.68,25.7,65595.0,22.2595,22.2768,22.2595,22.2768,65595.0
2021-08-20 12:50:00,25.69,25.7,25.67,25.67,28836.0,22.2682,22.2768,22.2508,22.2508,28836.0
2021-08-20 13:00:00,25.68,25.69,25.67,25.69,90348.0,22.2595,22.2682,22.2508,22.2682,90348.0
2021-08-20 13:10:00,25.69,25.69,25.68,25.69,51549.0,22.2682,22.2682,22.2595,22.2682,51549.0
2021-08-20 13:20:00,25.68,25.69,25.67,25.67,50493.0,22.2595,22.2682,22.2508,22.2508,50493.0
2021-08-20 13:30:00,25.67,25.67,25.66,25.67,38169.0,22.2508,22.2508,22.2422,22.2508,38169.0
2021-08-20 13:40:00,25.66,25.67,25.65,25.65,25629.0,22.2422,22.2508,22.2335,22.2335,25629.0
2021-08-20 13:50:00,25.65,25.66,25.63,25.63,31863.0,22.2335,22.2422,22.2162,22.2162,31863.0
2021-08-20 14:00:00,25.64,25.66,25.63,25.65,72777.0,22.2248,22.2422,22.2162,22.2335,72777.0
2021-08-20 14:10:00,25.65,25.65,25.64,25.65,28236.0,22.2335,22.2335,22.2248,22.2335,28236.0
2021-08-20 14:20:00,25.64,25.64,25.6,25.61,32259.0,22.2248,22.2248,22.1902,22.1988,32259.0
2021-08-20 14:30:00,25.62,25.62,25.6,25.61,83895.0,22.2075,22.2075,22.1902,22.1988,83895.0
2021-08-20 14:40:00,25.62,25.63,25.6,25.6,45513.0,22.2075,22.2162,22.1902,22.1902,45513.0
2021-08-20 14:50:00,25.6,25.62,25.6,25.62,44361.0,22.1902,22.2075,22.1902,22.2075,44361.0
2021-08-20 15:00:00,25.62,25.63,25.61,25.62,69642.0,22.2075,22.2162,22.1988,22.2075,69642.0
2021-08-20 15:10:00,25.62,25.64,25.62,25.63,99543.0,22.2075,22.2248,22.2075,22.2162,99543.0
2021-08-20 15:20:00,25.63,25.65,25.62,25.65,22356.0,22.2162,22.2335,22.2075,22.2335,22356.0
2021-08-20 15:30:00,25.65,25.65,25.64,25.64,54051.0,22.2335,22.2335,22.2248,22.2248,54051.0
2021-08-20 15:40:00,25.64,25.67,25.63,25.65,81177.0,22.2248,22.2508,22.2162,22.2335,81177.0
2021-08-20 15:50:00,25.65,25.66,25.64,25.64,173001.0,22.2335,22.2422,22.2248,22.2248,173001.0
2021-08-23 09:30:00,25.76,25.83,25.76,25.8,345762.0,22.3288,22.3895,22.3288,22.3635,345762.0
2021-08-23 09:40:00,25.8,25.82,25.75,25.76,117396.0,22.3635,22.3809,22.3202,22.3288,117396.0
2021-08-23 09:50:00,25.77,25.82,25.76,25.81,98643.0,22.3375,22.3809,22.3288,22.3722,98643.0
2021-08-23 10:00:00,25.82,25.83,25.8,25.8,122157.0,22.3809,22.3895,22.3635,22.3635,122157.0
2021-08-23 10:10:00,25.8,25.84,25.8,25.83,83007.0,22.3635,22.3982,22.3635,22.3895,83007.0
2021-08-23 10:20:00,25.83,25.85,25.82,25.84,106413.0,22.3895,22.4069,22.3809,22.3982,106413.0
2021-08-23 10:30:00,25.84,25.84,25.81,25.83,95730.0,22.3982,22.3982,22.3722,22.3895,95730.0
2021-08-23 10:40:00,25.83,25.85,25.83,25.85,60975.0,22.3895,22.4069,22.3895,22.4069,60975.0
2021-08-23 10:50:00,25.85,25.86,25.84,25.86,75057.0,22.4069,22.4155,22.3982,22.4155,75057.0
2021-08-23 11:00:00,25.85,25.89,25.85,25.89,60732.0,22.4069,22.4415,22.4069,22.4415,60732.0
2021-08-23 11:10:00,25.89,25.9,25.88,25.89,38778.0,22.4415,22.4502,22.4329,22.4415,38778.0
2021-08-23 11:20:00,25.88,25.89,25.86,25.88,67785.0,22.4329,22.4415,22.4155,22.4329,67785.0
2021-08-23 11:30:00,25.87,25.88,25.87,25.87,32922.0,22.4242,22.4329,22.4242,22.4242,32922.0
2021-08-23 11:40:00,25.87,25.88,25.85,25.86,64254.0,22.4242,22.4329,22.4069,22.4155,64254.0
2021-08-23 11:50:00,25.86,25.87,25.85,25.86,72396.0,22.4155,22.4242,22.4069,22.4155,72396.0
2021-08-23 12:00:00,25.87,25.89,25.86,25.88,91872.0,22.4242,22.4415,22.4155,22.4329,91872.0
2021-08-23 12:10:00,25.88,25.89,25.87,25.89,67527.0,22.4329,22.4415,22.4242,22.4415,67527.0
2021-08-23 12:20:00,25.89,25.89,25.88,25.88,76800.0,22.4415,22.4415,22.4329,22.4329,76800.0
2021-08-23 12:30:00,25.88,25.88,25.87,25.87,50988.0,22.4329,22.4329,22.4242,22.4242,50988.0
2021-08-23 12:40:00,25.88,25.88,25.86,25.86,120243.0,22.4329,22.4329,22.4155,22.4155,120243.0
2021-08-23 12:50:00,25.86,25.89,25.86,25.88,82473.0,22.4155,22.4415,22.4155,22.4329,82473.0
2021-08-23 13:00:00,25.89,25.89,25.87,25.89,60786.0,22.4415,22.4415,22.4242,22.4415,60786.0
2021-08-23 13:10:00,25.9,25.9,25.88,25.88,58788.0,22.4502,22.4502,22.4329,22.4329,58788.0
2021-08-23 13:20:00,25.88,25.88,25.86,25.87,85218.0,22.4329,22.4329,22.4155,22.4242,85218.0
2021-08-23 13:30:00,25.87,25.88,25.85,25.85,42981.0,22.4242,22.4329,22.4069,22.4069,42981.0
2021-08-23 13:40:00,25.85,25.86,25.85,25.86,37737.0,22.4069,22.4155,22.4069,22.4155,37737.0
2021-08-23 13:50:00,25.86,25.87,25.85,25.86,63606.0,22.4155,22.4242,22.4069,22.4155,63606.0
2021-08-23 14:00:00,25.86,25.88,25.86,25.88,48726.0,22.4155,22.4329,22.4155,22.4329,48726.0
2021-08-23 14:10:00,25.88,25.88,25.85,25.86,37317.0,22.4329,22.4329,22.4069,22.4155,37317.0
2021-08-23 14:20:00,25.86,25.86,25.85,25.85,56682.0,22.4155,22.4155,22.4069,22.4069,56682.0
2021-08-23 14:30:00,25.85,25.86,25.85,25.86,68580.0,22.4069,22.4155,22.4069,22.4155,68580.0
2021-08-23 14:40:00,25.86,25.86,25.85,25.86,62613.0,22.4155,22.4155,22.4069,22.4155,62613.0
2021-08-23 14:50:00,25.86,25.87,25.85,25.86,32154.0,22.4155,22.4242,22.4069,22.4155,32154.0
2021-08-23 15:00:00,25.86,25.86,25.86,25.86,90156.0,22.4155,22.4155,22.4155,22.4155,90156.0
2021-08-23 15:10:00,25.86,25.86,25.85,25.85,70338.0,22.4155,22.4155,22.4069,22.4069,70338.0
2021-08-23 15:20:00,25.85,25.86,25.85,25.86,65628.0,22.4069,22.4155,22.4069,22.4155,65628.0
2021-08-23 15:30:00,25.86,25.86,25.84,25.84,78486.0,22.4155,22.4155,22.3982,22.3982,78486.0
2021-08-23 15:40:00,25.84,25.84,25.83,25.83,77094.0,22.3982,22.3982,22.3895,22.3895,77094.0
2021-08-23 15:50:00,25.83,25.84,25.8,25.8,243087.0,22.3895,22.3982,22.3635,22.3635,243087.0
2021-08-24 09:30:00,25.83,25.86,25.79,25.81,245901.0,22.3895,22.4155,22.3549,22.3722,245901.0
2021-08-24 09:40:00,25.81,25.82,25.77,25.79,157965.0,22.3722,22.3809,22.3375,22.3549,157965.0
2021-08-24 09:50:00,25.79,25.81,25.78,25.8,67410.0,22.3549,22.3722,22.3462,22.3635,67410.0
2021-08-24 10:00:00,25.8,25.81,25.77,25.77,86811.0,22.3635,22.3722,22.3375,22.3375,86811.0
2021-08-24 10:10:00,25.77,25.8,25.77,25.8,73977.0,22.3375,22.3635,22.3375,22.3635,73977.0
2021-08-24 10:20:00,25.8,25.8,25.77,25.8,68943.0,22.3635,22.3635,22.3375,22.3635,68943.0
2021-08-24 10:30:00,25.8,25.8,25.78,25.79,98472.0,22.3635,22.3635,22.3462,22.3549,98472.0
2021-08-24 10:40:00,25.79,25.8,25.78,25.79,89313.0,22.3549,22.3635,22.3462,22.3549,89313.0
2021-08-24 10:50:00,25.8,25.8,25.78,25.79,66213.0,22.3635,22.3635,22.3462,22.3549,66213.0
2021-08-24 11:00:00,25.79,25.8,25.78,25.8,27678.0,22.3549,22.3635,22.3462,22.3635,27678.0
2021-08-24 11:10:00,25.8,25.8,25.79,25.79,57261.0,22.3635,22.3635,22.3549,22.3549,57261.0
2021-08-24 11:20:00,25.79,25.8,25.78,25.79,69021.0,22.3549,22.3635,22.3462,22.3549,69021.0
2021-08-24 11:30:00,25.79,25.8,25.78,25.79,125136.0,22.3549,22.3635,22.3462,22.3549,125136.0
2021-08-24 11:40:00,25.79,25.79,25.78,25.79,77571.0,22.3549,22.3549,22.3462,22.3549,77571.0
2021-08-24 11:50:00,25.79,25.79,25.77,25.78,32928.0,22.3549,22.3549,22.3375,22.3462,32928.0
2021-08-24 12:00:00,25.78,25.78,25.77,25.78,27195.0,22.3462,22.3462,22.3375,22.3462,27195.0
2021-08-24 12:10:00,25.78,25.78,25.77,25.78,46098.0,22.3462,22.3462,22.3375,22.3462,46098.0
2021-08-24 12:20:00,25.78,25.78,25.77,25.77,38226.0,22.3462,22.3462,22.3375,22.3375,38226.0
2021-08-24 12:30:00,25.78,25.79,25.78,25.79,40599.0,22.3462,22.3549,22.3462,22.3549,40599.0
2021-08-24 12:40:00,25.79,25.8,25.78,25.79,41844.0,22.3549,22.3635,22.3462,22.3549,41844.0
2021-08-24 12:50:00,25.79,25.79,25.79,25.79,21741.0,22.3549,22.3549,22.3549,22.3549,21741.0
2021-08-24 13:00:00,25.79,25.8,25.79,25.8,75012.0,22.3549,22.3635,22.3549,22.3635,75012.0
2021-08-24 13:10:00,25.8,25.81,25.8,25.8,52086.0,22.3635,22.3722,22.3635,22.3635,52086.0
2021-08-24 13:20:00,25.8,25.8,25.79,25.79,78774.0,22.3635,22.3635,22.3549,22.3549,78774.0
2021-08-24 13:30:00,25.79,25.8,25.79,25.8,31971.0,22.3549,22.3635,22.3549,22.3635,31971.0
2021-08-24 13:40:00,25.8,25.8,25.79,25.8,61341.0,22.3635,22.3635,22.3549,22.3635,61341.0
2021-08-24 13:50:00,25.8,25.8,25.79,25.8,62622.0,22.3635,22.3635,22.3549,22.3635,62622.0
2021-08-24 14:00:00,25.8,25.81,25.8,25.81,35676.0,22.3635,22.3722,22.3635,22.3722,35676.0
2021-08-24 14:10:00,25.81,25.81,25.81,25.81,47961.0,22.3722,22.3722,22.3722,22.3722,47961.0
2021-08-24 14:20:00,25.81,25.81,25.8,25.8,54672.0,22.3722,22.3722,22.3635,22.3635,54672.0
2021-08-24 14:30:00,25.81,25.81,25.8,25.8,46899.0,22.3722,22.3722,22.3635,22.3635,46899.0
2021-08-24 14:40:00,25.8,25.82,25.8,25.82,49074.0,22.3635,22.3809,22.3635,22.3809,49074.0
2021-08-24 14:50:00,25.81,25.82,25.81,25.81,38469.0,22.3722,22.3809,22.3722,22.3722,38469.0
2021-08-24 15:00:00,25.82,25.82,25.8,25.8,43407.0,22.3809,22.3809,22.3635,22.3635,43407.0
2021-08-24 15:10:00,25.8,25.81,25.8,25.81,47085.0,22.3635,22.3722,22.3635,22.3722,47085.0
2021-08-24 15:20:00,25.81,25.81,25.8,25.8,41622.0,22.3722,22.3722,22.3635,22.3635,41622.0
2021-08-24 15:30:00,25.8,25.8,25.78,25.78,67584.0,22.3635,22.3635,22.3462,22.3462,67584.0
2021-08-24 15:40:00,25.78,25.79,25.78,25.79,93228.0,22.3462,22.3549,22.3462,22.3549,93228.0
2021-08-24 15:50:00,25.78,25.78,25.77,25.78,95217.0,22.3462,22.3462,22.3375,22.3462,95217.0
2021-08-25 09:30:00,25.78,25.8,25.73,25.74,449115.0,22.3462,22.3635,22.3028,22.3115,449115.0
2021-08-25 09:40:00,25.73,25.75,25.72,25.75,96012.0,22.3028,22.3202,22.2942,22.3202,96012.0
2021-08-25 09:50:00,25.75,25.78,25.73,25.78,89889.0,22.3202,22.3462,22.3028,22.3462,89889.0
2021-08-25 10:00:00,25.78,25.81,25.78,25.8,156726.0,22.3462,22.3722,22.3462,22.3635,156726.0
2021-08-25 10:10:00,25.81,25.82,25.79,25.79,183489.0,22.3722,22.3809,22.3549,22.3549,183489.0
2021-08-25 10:20:00,25.79,25.83,25.79,25.83,163773.0,22.3549,22.3895,22.3549,22.3895,163773.0
2021-08-25 10:30:00,25.83,25.86,25.83,25.85,170964.0,22.3895,22.4155,22.3895,22.4069,170964.0
2021-08-25 10:40:00,25.85,25.87,25.85,25.85,338097.0,22.4069,22.4242,22.4069,22.4069,338097.0
2021-08-25 10:50:00,25.85,25.85,25.83,25.83,155067.0,22.4069,22.4069,22.3895,22.3895,155067.0
2021-08-25 11:00:00,25.83,25.83,25.82,25.83,96102.0,22.3895,22.3895,22.3809,22.3895,96102.0
2021-08-25 11:10:00,25.83,25.85,25.83,25.84,117204.0,22.3895,22.4069,22.3895,22.3982,117204.0
2021-08-25 11:20:00,25.85,25.86,25.84,25.85,62154.0,22.4069,22.4155,22.3982,22.4069,62154.0
2021-08-25 11:30:00,25.86,25.86,25.85,25.85,62640.0,22.4155,22.4155,22.4069,22.4069,62640.0
2021-08-25 11:40:00,25.86,25.88,25.86,25.88,93210.0,22.4155,22.4329,22.4155,22.4329,93210.0
2021-08-25 11:50:00,25.88,25.91,25.88,25.9,49848.0,22.4329,22.4589,22.4329,22.4502,49848.0
2021-08-25 12:00:00,25.9,25.92,25.9,25.92,104367.0,22.4502,22.4675,22.4502,22.4675,104367.0
2021-08-25 12:10:00,25.91,25.93,25.91,25.92,129411.0,22.4589,22.4762,22.4589,22.4675,129411.0
2021-08-25 12:20:00,25.93,25.93,25.93,25.93,20085.0,22.4762,22.4762,22.4762,22.4762,20085.0
2021-08-25 12:30:00,25.93,25.93,25.91,25.92,61467.0,22.4762,22.4762,22.4589,22.4675,61467.0
2021-08-25 12:40:00,25.91,25.92,25.89,25.9,33423.0,22.4589,22.4675,22.4415,22.4502,33423.0
2021-08-25 12:50:00,25.9,25.9,25.89,25.89,87846.0,22.4502,22.4502,22.4415,22.4415,87846.0
2021-08-25 13:00:00,25.89,25.9,25.88,25.89,36942.0,22.4415,22.4502,22.4329,22.4415,36942.0
2021-08-25 13:10:00,25.89,25.9,25.89,25.9,23826.0,22.4415,22.4502,22.4415,22.4502,23826.0
2021-08-25 13:20:00,25.9,25.9,25.89,25.89,42837.0,22.4502,22.4502,22.4415,22.4415,42837.0
2021-08-25 13:30:00,25.89,25.9,25.89,25.9,17346.0,22.4415,22.4502,22.4415,22.4502,17346.0
2021-08-25 13:40:00,25.89,25.9,25.89,25.9,48567.0,22.4415,22.4502,22.4415,22.4502,48567.0
2021-08-25 13:50:00,25.89,25.9,25.88,25.89,64032.0,22.4415,22.4502,22.4329,22.4415,64032.0
2021-08-25 14:00:00,25.89,25.9,25.88,25.9,36024.0,22.4415,22.4502,22.4329,22.4502,36024.0
2021-08-25 14:10:00,25.9,25.9,25.89,25.89,37293.0,22.4502,22.4502,22.4415,22.4415,37293.0
2021-08-25 14:20:00,25.89,25.9,25.89,25.89,58650.0,22.4415,22.4502,22.4415,22.4415,58650.0
2021-08-25 14:30:00,25.89,25.89,25.86,25.87,62343.0,22.4415,22.4415,22.4155,22.4242,62343.0
2021-08-25 14:40:00,25.86,25.87,25.86,25.86,176481.0,22.4155,22.4242,22.4155,22.4155,176481.0
2021-08-25 14:50:00,25.86,25.86,25.86,25.86,99771.0,22.4155,22.4155,22.4155,22.4155,99771.0
2021-08-25 15:00:00,25.86,25.86,25.85,25.85,118593.0,22.4155,22.4155,22.4069,22.4069,118593.0
2021-08-25 15:10:00,25.85,25.86,25.84,25.84,77688.0,22.4069,22.4155,22.3982,22.3982,77688.0
2021-08-25 15:20:00,25.84,25.85,25.84,25.84,81003.0,22.3982,22.4069,22.3982,22.3982,81003.0
2021-08-25 15:30:00,25.84,25.86,25.84,25.85,126696.0,22.3982,22.4155,22.3982,22.4069,126696.0
2021-08-25 15:40:00,25.85,25.86,25.83,25.83,138372.0,22.4069,22.4155,22.3895,22.3895,138372.0
2021-08-25 15:50:00,25.83,25.84,25.82,25.83,301176.0,22.3895,22.3982,22.3809,22.3895,301176.0
2021-08-26 09:30:00,25.83,25.84,25.8,25.8,175182.0,22.3895,22.3982,22.3635,22.3635,175182.0
2021-08-26 09:40:00,25.8,25.82,25.78,25.81,79068.0,22.3635,22.3809,22.3462,22.3722,79068.0
2021-08-26 09:50:00,25.8,25.82,25.79,25.8,61311.0,22.3635,22.3809,22.3549,22.3635,61311.0
2021-08-26 10:00:00,25.8,25.8,25.76,25.77,67656.0,22.3635,22.3635,22.3288,22.3375,67656.0
2021-08-26 10:10:00,25.77,25.8,25.77,25.78,41979.0,22.3375,22.3635,22.3375,22.3462,41979.0
2021-08-26 10:20:00,25.78,25.79,25.69,25.76,166950.0,22.3462,22.3549,22.2682,22.3288,166950.0
2021-08-26 10:30:00,25.76,25.77,25.73,25.74,97446.0,22.3288,22.3375,22.3028,22.3115,97446.0
2021-08-26 10:40:00,25.74,25.74,25.71,25.72,177969.0,22.3115,22.3115,22.2855,22.2942,177969.0
2021-08-26 10:50:00,25.72,25.73,25.69,25.72,120483.0,22.2942,22.3028,22.2682,22.2942,120483.0
2021-08-26 11:00:00,25.71,25.74,25.69,25.74,155667.0,22.2855,22.3115,22.2682,22.3115,155667.0
2021-08-26 11:10:00,25.74,25.76,25.73,25.75,92349.0,22.3115,22.3288,22.3028,22.3202,92349.0
2021-08-26 11:20:00,25.75,25.77,25.74,25.75,51105.0,22.3202,22.3375,22.3115,22.3202,51105.0
2021-08-26 11:30:00,25.75,25.76,25.74,25.76,49941.0,22.3202,22.3288,22.3115,22.3288,49941.0
2021-08-26 11:40:00,25.76,25.77,25.74,25.74,41061.0,22.3288,22.3375,22.3115,22.3115,41061.0
2021-08-26 11:50:00,25.75,25.76,25.74,25.75,56124.0,22.3202,22.3288,22.3115,22.3202,56124.0
2021-08-26 12:00:00,25.75,25.77,25.75,25.77,75297.0,22.3202,22.3375,22.3202,22.3375,75297.0
2021-08-26 12:10:00,25.77,25.79,25.77,25.78,1171587.0,22.3375,22.3549,22.3375,22.3462,1171587.0
2021-08-26 12:20:00,25.78,25.78,25.77,25.77,31284.0,22.3462,22.3462,22.3375,22.3375,31284.0
2021-08-26 12:30:00,25.77,25.78,25.76,25.77,51903.0,22.3375,22.3462,22.3288,22.3375,51903.0
2021-08-26 12:40:00,25.77,25.77,25.76,25.76,122733.0,22.3375,22.3375,22.3288,22.3288,122733.0
2021-08-26 12:50:00,25.76,25.77,25.74,25.76,37047.0,22.3288,22.3375,22.3115,22.3288,37047.0
2021-08-26 13:00:00,25.76,25.77,25.75,25.76,51354.0,22.3288,22.3375,22.3202,22.3288,51354.0
2021-08-26 13:10:00,25.76,25.77,25.75,25.75,41583.0,22.3288,22.3375,22.3202,22.3202,41583.0
2021-08-26 13:20:00,25.75,25.75,25.72,25.73,117207.0,22.3202,22.3202,22.2942,22.3028,117207.0
2021-08-26 13:30:00,25.73,25.75,25.73,25.75,114642.0,22.3028,22.3202,22.3028,22.3202,114642.0
2021-08-26 13:40:00,25.75,25.76,25.74,25.74,776622.0,22.3202,22.3288,22.3115,22.3115,776622.0
2021-08-26 13:50:00,25.74,25.74,25.73,25.74,142701.0,22.3115,22.3115,22.3028,22.3115,142701.0
2021-08-26 14:00:00,25.73,25.74,25.69,25.69,66885.0,22.3028,22.3115,22.2682,22.2682,66885.0
2021-08-26 14:10:00,25.69,25.71,25.69,25.7,73164.0,22.2682,22.2855,22.2682,22.2768,73164.0
2021-08-26 14:20:00,25.7,25.72,25.7,25.71,94281.0,22.2768,22.2942,22.2768,22.2855,94281.0
2021-08-26 14:30:00,25.7,25.72,25.7,25.72,66366.0,22.2768,22.2942,22.2768,22.2942,66366.0
2021-08-26 14:40:00,25.72,25.72,25.69,25.7,73965.0,22.2942,22.2942,22.2682,22.2768,73965.0
2021-08-26 14:50:00,25.7,25.71,25.69,25.7,63465.0,22.2768,22.2855,22.2682,22.2768,63465.0
2021-08-26 15:00:00,25.7,25.7,25.68,25.69,73053.0,22.2768,22.2768,22.2595,22.2682,73053.0
2021-08-26 15:10:00,25.69,25.72,25.68,25.72,116931.0,22.2682,22.2942,22.2595,22.2942,116931.0
2021-08-26 15:20:00,25.72,25.72,25.69,25.7,72855.0,22.2942,22.2942,22.2682,22.2768,72855.0
2021-08-26 15:30:00,25.7,25.72,25.69,25.7,70200.0,22.2768,22.2942,22.2682,22.2768,70200.0
2021-08-26 15:40:00,25.7,25.71,25.68,25.7,64161.0,22.2768,22.2855,22.2595,22.2768,64161.0
2021-08-26 15:50:00,25.7,25.71,25.69,25.7,118977.0,22.2768,22.2855,22.2682,22.2768,118977.0
2021-08-27 09:30:00,25.76,25.79,25.74,25.77,167004.0,22.3288,22.3549,22.3115,22.3375,167004.0
2021-08-27 09:40:00,25.77,25.82,25.75,25.81,111024.0,22.3375,22.3809,22.3202,22.3722,111024.0
2021-08-27 09:50:00,25.81,25.83,25.79,25.8,69690.0,22.3722,22.3895,22.3549,22.3635,69690.0
2021-08-27 10:00:00,25.79,25.84,25.77,25.83,91680.0,22.3549,22.3982,22.3375,22.3895,91680.0
2021-08-27 10:10:00,25.83,25.86,25.83,25.84,107577.0,22.3895,22.4155,22.3895,22.3982,107577.0
2021-08-27 10:20:00,25.84,25.86,25.84,25.85,65250.0,22.3982,22.4155,22.3982,22.4069,65250.0
2021-08-27 10:30:00,25.86,25.86,25.85,25.85,78408.0,22.4155,22.4155,22.4069,22.4069,78408.0
2021-08-27 10:40:00,25.85,25.87,25.84,25.87,55041.0,22.4069,22.4242,22.3982,22.4242,55041.0
2021-08-27 10:50:00,25.87,25.9,25.87,25.89,72219.0,22.4242,22.4502,22.4242,22.4415,72219.0
2021-08-27 11:00:00,25.89,25.9,25.88,25.9,44751.0,22.4415,22.4502,22.4329,22.4502,44751.0
2021-08-27 11:10:00,25.9,25.9,25.88,25.89,25815.0,22.4502,22.4502,22.4329,22.4415,25815.0
2021-08-27 11:20:00,25.89,25.9,25.87,25.88,67746.0,22.4415,22.4502,22.4242,22.4329,67746.0
2021-08-27 11:30:00,25.88,25.89,25.88,25.89,72378.0,22.4329,22.4415,22.4329,22.4415,72378.0
2021-08-27 11:40:00,25.89,25.9,25.89,25.89,99771.0,22.4415,22.4502,22.4415,22.4415,99771.0
2021-08-27 11:50:00,25.89,25.9,25.88,25.89,45519.0,22.4415,22.4502,22.4329,22.4415,45519.0
2021-08-27 12:00:00,25.89,25.9,25.87,25.88,34068.0,22.4415,22.4502,22.4242,22.4329,34068.0
2021-08-27 12:10:00,25.89,25.89,25.88,25.89,82584.0,22.4415,22.4415,22.4329,22.4415,82584.0
2021-08-27 12:20:00,25.89,25.91,25.88,25.91,42684.0,22.4415,22.4589,22.4329,22.4589,42684.0
2021-08-27 12:30:00,25.91,25.92,25.91,25.91,42360.0,22.4589,22.4675,22.4589,22.4589,42360.0
2021-08-27 12:40:00,25.91,25.91,25.9,25.91,53079.0,22.4589,22.4589,22.4502,22.4589,53079.0
2021-08-27 12:50:00,25.91,25.92,25.91,25.92,68724.0,22.4589,22.4675,22.4589,22.4675,68724.0
2021-08-27 13:00:00,25.92,25.93,25.91,25.93,20625.0,22.4675,22.4762,22.4589,22.4762,20625.0
2021-08-27 13:10:00,25.92,25.93,25.92,25.92,68424.0,22.4675,22.4762,22.4675,22.4675,68424.0
2021-08-27 13:20:00,25.93,25.93,25.92,25.93,55590.0,22.4762,22.4762,22.4675,22.4762,55590.0
2021-08-27 13:30:00,25.93,25.94,25.92,25.94,95928.0,22.4762,22.4849,22.4675,22.4849,95928.0
2021-08-27 13:40:00,25.94,25.94,25.93,25.93,24474.0,22.4849,22.4849,22.4762,22.4762,24474.0
2021-08-27 13:50:00,25.92,25.94,25.92,25.94,53679.0,22.4675,22.4849,22.4675,22.4849,53679.0
2021-08-27 14:00:00,25.94,25.94,25.91,25.91,54780.0,22.4849,22.4849,22.4589,22.4589,54780.0
2021-08-27 14:10:00,25.91,25.93,25.91,25.92,53733.0,22.4589,22.4762,22.4589,22.4675,53733.0
2021-08-27 14:20:00,25.92,25.93,25.92,25.93,58065.0,22.4675,22.4762,22.4675,22.4762,58065.0
2021-08-27 14:30:00,25.92,25.93,25.91,25.92,36462.0,22.4675,22.4762,22.4589,22.4675,36462.0
2021-08-27 14:40:00,25.92,25.92,25.91,25.91,32649.0,22.4675,22.4675,22.4589,22.4589,32649.0
2021-08-27 14:50:00,25.91,25.92,25.91,25.91,28074.0,22.4589,22.4675,22.4589,22.4589,28074.0
2021-08-27 15:00:00,25.91,25.92,25.91,25.92,44358.0,22.4589,22.4675,22.4589,22.4675,44358.0
2021-08-27 15:10:00,25.92,25.93,25.91,25.93,43215.0,22.4675,22.4762,22.4589,22.4762,43215.0
2021-08-27 15:20:00,25.92,25.93,25.92,25.92,245133.0,22.4675,22.4762,22.4675,22.4675,245133.0
2021-08-27 15:30:00,25.92,25.92,25.91,25.91,64455.0,22.4675,22.4675,22.4589,22.4589,64455.0
2021-08-27 15:40:00,25.91,25.94,25.91,25.92,96168.0,22.4589,22.4849,22.4589,22.4675,96168.0
2021-08-27 15:50:00,25.91,25.92,25.89,25.91,190392.0,22.4589,22.4675,22.4415,22.4589,190392.0
2021-08-30 09:30:00,25.96,25.97,25.91,25.92,387840.0,22.5022,22.5109,22.4589,22.4675,387840.0
2021-08-30 09:40:00,25.92,25.93,25.89,25.91,164196.0,22.4675,22.4762,22.4415,22.4589,164196.0
2021-08-30 09:50:00,25.92,25.94,25.91,25.94,123270.0,22.4675,22.4849,22.4589,22.4849,123270.0
2021-08-30 10:00:00,25.94,25.94,25.9,25.9,139929.0,22.4849,22.4849,22.4502,22.4502,139929.0
2021-08-30 10:10:00,25.9,25.92,25.89,25.92,57279.0,22.4502,22.4675,22.4415,22.4675,57279.0
2021-08-30 10:20:00,25.93,25.94,25.92,25.94,135885.0,22.4762,22.4849,22.4675,22.4849,135885.0
2021-08-30 10:30:00,25.94,25.94,25.92,25.94,48804.0,22.4849,22.4849,22.4675,22.4849,48804.0
2021-08-30 10:40:00,25.94,25.97,25.94,25.97,57312.0,22.4849,22.5109,22.4849,22.5109,57312.0
2021-08-30 10:50:00,25.97,25.99,25.96,25.97,80127.0,22.5109,22.5282,22.5022,22.5109,80127.0
2021-08-30 11:00:00,25.97,25.98,25.96,25.97,44976.0,22.5109,22.5195,22.5022,22.5109,44976.0
2021-08-30 11:10:00,25.98,25.99,25.97,25.99,46146.0,22.5195,22.5282,22.5109,22.5282,46146.0
2021-08-30 11:20:00,25.98,25.99,25.97,25.98,33267.0,22.5195,22.5282,22.5109,22.5195,33267.0
2021-08-30 11:30:00,25.98,26.0,25.97,25.98,61992.0,22.5195,22.5369,22.5109,22.5195,61992.0
2021-08-30 11:40:00,25.98,25.99,25.97,25.97,91131.0,22.5195,22.5282,22.5109,22.5109,91131.0
2021-08-30 11:50:00,25.97,25.99,25.97,25.98,95508.0,22.5109,22.5282,22.5109,22.5195,95508.0
2021-08-30 12:00:00,25.98,25.99,25.98,25.98,130881.0,22.5195,22.5282,22.5195,22.5195,130881.0
2021-08-30 12:10:00,25.99,25.99,25.97,25.97,49857.0,22.5282,22.5282,22.5109,22.5109,49857.0
2021-08-30 12:20:00,25.97,25.97,25.96,25.97,68643.0,22.5109,22.5109,22.5022,22.5109,68643.0
2021-08-30 12:30:00,25.97,25.97,25.96,25.96,49551.0,22.5109,22.5109,22.5022,22.5022,49551.0
2021-08-30 12:40:00,25.96,25.97,25.96,25.96,39258.0,22.5022,22.5109,22.5022,22.5022,39258.0
2021-08-30 12:50:00,25.97,25.97,25.95,25.95,39744.0,22.5109,22.5109,22.4935,22.4935,39744.0
2021-08-30 13:00:00,25.96,25.96,25.95,25.95,21894.0,22.5022,22.5022,22.4935,22.4935,21894.0
2021-08-30 13:10:00,25.95,25.96,25.95,25.95,33837.0,22.4935,22.5022,22.4935,22.4935,33837.0
2021-08-30 13:20:00,25.95,25.96,25.95,25.95,32937.0,22.4935,22.5022,22.4935,22.4935,32937.0
2021-08-30 13:30:00,25.95,25.95,25.93,25.94,74241.0,22.4935,22.4935,22.4762,22.4849,74241.0
2021-08-30 13:40:00,25.94,25.95,25.94,25.95,68091.0,22.4849,22.4935,22.4849,22.4935,68091.0
2021-08-30 13:50:00,25.95,25.95,25.94,25.94,33543.0,22.4935,22.4935,22.4849,22.4849,33543.0
2021-08-30 14:00:00,25.94,25.95,25.93,25.94,50715.0,22.4849,22.4935,22.4762,22.4849,50715.0
2021-08-30 14:10:00,25.93,25.94,25.93,25.93,108411.0,22.4762,22.4849,22.4762,22.4762,108411.0
2021-08-30 14:20:00,25.93,25.93,25.92,25.93,84648.0,22.4762,22.4762,22.4675,22.4762,84648.0
2021-08-30 14:30:00,25.93,25.93,25.91,25.92,100662.0,22.4762,22.4762,22.4589,22.4675,100662.0
2021-08-30 14:40:00,25.91,25.92,25.91,25.92,65448.0,22.4589,22.4675,22.4589,22.4675,65448.0
2021-08-30 14:50:00,25.92,25.93,25.92,25.93,69345.0,22.4675,22.4762,22.4675,22.4762,69345.0
2021-08-30 15:00:00,25.92,25.93,25.92,25.93,66066.0,22.4675,22.4762,22.4675,22.4762,66066.0
2021-08-30 15:10:00,25.93,25.93,25.91,25.91,51192.0,22.4762,22.4762,22.4589,22.4589,51192.0
2021-08-30 15:20:00,25.92,25.93,25.91,25.92,76701.0,22.4675,22.4762,22.4589,22.4675,76701.0
2021-08-30 15:30:00,25.92,25.92,25.9,25.91,71310.0,22.4675,22.4675,22.4502,22.4589,71310.0
2021-08-30 15:40:00,25.91,25.91,25.89,25.89,118365.0,22.4589,22.4589,22.4415,22.4415,118365.0
2021-08-30 15:50:00,25.89,25.89,25.87,25.88,151026.0,22.4415,22.4415,22.4242,22.4329,151026.0
2021-08-31 09:30:00,25.89,25.91,25.87,25.88,208197.0,22.4415,22.4589,22.4242,22.4329,208197.0
2021-08-31 09:40:00,25.89,25.89,25.83,25.85,104331.0,22.4415,22.4415,22.3895,22.4069,104331.0
2021-08-31 09:50:00,25.85,25.85,25.82,25.84,92487.0,22.4069,22.4069,22.3809,22.3982,92487.0
2021-08-31 10:00:00,25.84,25.89,25.83,25.89,266712.0,22.3982,22.4415,22.3895,22.4415,266712.0
2021-08-31 10:10:00,25.88,25.9,25.87,25.89,112293.0,22.4329,22.4502,22.4242,22.4415,112293.0
2021-08-31 10:20:00,25.89,25.89,25.83,25.85,80316.0,22.4415,22.4415,22.3895,22.4069,80316.0
2021-08-31 10:30:00,25.86,25.87,25.84,25.86,73605.0,22.4155,22.4242,22.3982,22.4155,73605.0
2021-08-31 10:40:00,25.87,25.9,25.86,25.9,34689.0,22.4242,22.4502,22.4155,22.4502,34689.0
2021-08-31 10:50:00,25.9,25.9,25.88,25.89,72510.0,22.4502,22.4502,22.4329,22.4415,72510.0
2021-08-31 11:00:00,25.89,25.89,25.87,25.88,31746.0,22.4415,22.4415,22.4242,22.4329,31746.0
2021-08-31 11:10:00,25.88,25.91,25.87,25.91,70341.0,22.4329,22.4589,22.4242,22.4589,70341.0
2021-08-31 11:20:00,25.91,25.91,25.88,25.88,55383.0,22.4589,22.4589,22.4329,22.4329,55383.0
2021-08-31 11:30:00,25.89,25.9,25.89,25.89,55011.0,22.4415,22.4502,22.4415,22.4415,55011.0
2021-08-31 11:40:00,25.89,25.9,25.89,25.89,30660.0,22.4415,22.4502,22.4415,22.4415,30660.0
2021-08-31 11:50:00,25.9,25.9,25.89,25.9,45375.0,22.4502,22.4502,22.4415,22.4502,45375.0
2021-08-31 12:00:00,25.9,25.91,25.89,25.9,48093.0,22.4502,22.4589,22.4415,22.4502,48093.0
2021-08-31 12:10:00,25.9,25.9,25.88,25.9,75444.0,22.4502,22.4502,22.4329,22.4502,75444.0
2021-08-31 12:20:00,25.9,25.9,25.89,25.9,64896.0,22.4502,22.4502,22.4415,22.4502,64896.0
2021-08-31 12:30:00,25.9,25.9,25.88,25.88,132873.0,22.4502,22.4502,22.4329,22.4329,132873.0
2021-08-31 12:40:00,25.89,25.9,25.88,25.89,24591.0,22.4415,22.4502,22.4329,22.4415,24591.0
2021-08-31 12:50:00,25.88,25.89,25.88,25.88,56676.0,22.4329,22.4415,22.4329,22.4329,56676.0
2021-08-31 13:00:00,25.88,25.88,25.87,25.87,70158.0,22.4329,22.4329,22.4242,22.4242,70158.0
2021-08-31 13:10:00,25.87,25.88,25.86,25.86,27090.0,22.4242,22.4329,22.4155,22.4155,27090.0
2021-08-31 13:20:00,25.87,25.87,25.85,25.85,90291.0,22.4242,22.4242,22.4069,22.4069,90291.0
2021-08-31 13:30:00,25.85,25.85,25.84,25.85,28827.0,22.4069,22.4069,22.3982,22.4069,28827.0
2021-08-31 13:40:00,25.86,25.86,25.85,25.86,55428.0,22.4155,22.4155,22.4069,22.4155,55428.0
2021-08-31 13:50:00,25.86,25.86,25.84,25.86,64050.0,22.4155,22.4155,22.3982,22.4155,64050.0
2021-08-31 14:00:00,25.86,25.86,25.84,25.84,51147.0,22.4155,22.4155,22.3982,22.3982,51147.0
2021-08-31 14:10:00,25.85,25.86,25.84,25.85,58374.0,22.4069,22.4155,22.3982,22.4069,58374.0
2021-08-31 14:20:00,25.86,25.86,25.85,25.85,33291.0,22.4155,22.4155,22.4069,22.4069,33291.0
2021-08-31 14:30:00,25.85,25.86,25.85,25.85,39699.0,22.4069,22.4155,22.4069,22.4069,39699.0
2021-08-31 14:40:00,25.85,25.86,25.83,25.84,46386.0,22.4069,22.4155,22.3895,22.3982,46386.0
2021-08-31 14:50:00,25.84,25.86,25.84,25.86,38829.0,22.3982,22.4155,22.3982,22.4155,38829.0
2021-08-31 15:00:00,25.86,25.87,25.85,25.86,73851.0,22.4155,22.4242,22.4069,22.4155,73851.0
2021-08-31 15:10:00,25.85,25.86,25.85,25.85,45165.0,22.4069,22.4155,22.4069,22.4069,45165.0
2021-08-31 15:20:00,25.85,25.86,25.84,25.86,76941.0,22.4069,22.4155,22.3982,22.4155,76941.0
2021-08-31 15:30:00,25.86,25.88,25.85,25.88,57540.0,22.4155,22.4329,22.4069,22.4329,57540.0
2021-08-31 15:40:00,25.87,25.88,25.87,25.88,307272.0,22.4242,22.4329,22.4242,22.4329,307272.0
2021-08-31 15:50:00,25.88,25.9,25.87,25.89,133482.0,22.4329,22.4502,22.4242,22.4415,133482.0
2021-09-01 09:30:00,25.92,25.92,25.81,25.83,289893.0,22.4675,22.4675,22.3722,22.3895,289893.0
2021-09-01 09:40:00,25.83,25.83,25.79,25.8,335640.0,22.3895,22.3895,22.3549,22.3635,335640.0
2021-09-01 09:50:00,25.79,25.8,25.74,25.75,172413.0,22.3549,22.3635,22.3115,22.3202,172413.0
2021-09-01 10:00:00,25.75,25.79,25.74,25.76,132588.0,22.3202,22.3549,22.3115,22.3288,132588.0
2021-09-01 10:10:00,25.76,25.76,25.73,25.74,132828.0,22.3288,22.3288,22.3028,22.3115,132828.0
2021-09-01 10:20:00,25.74,25.74,25.72,25.73,54405.0,22.3115,22.3115,22.2942,22.3028,54405.0
2021-09-01 10:30:00,25.73,25.75,25.73,25.73,59127.0,22.3028,22.3202,22.3028,22.3028,59127.0
2021-09-01 10:40:00,25.74,25.75,25.72,25.74,55890.0,22.3115,22.3202,22.2942,22.3115,55890.0
2021-09-01 10:50:00,25.74,25.76,25.73,25.75,113445.0,22.3115,22.3288,22.3028,22.3202,113445.0
2021-09-01 11:00:00,25.75,25.76,25.72,25.75,132249.0,22.3202,22.3288,22.2942,22.3202,132249.0
2021-09-01 11:10:00,25.75,25.75,25.72,25.73,104406.0,22.3202,22.3202,22.2942,22.3028,104406.0
2021-09-01 11:20:00,25.73,25.73,25.7,25.72,153786.0,22.3028,22.3028,22.2768,22.2942,153786.0
2021-09-01 11:30:00,25.72,25.73,25.71,25.73,58704.0,22.2942,22.3028,22.2855,22.3028,58704.0
2021-09-01 11:40:00,25.73,25.73,25.71,25.72,57972.0,22.3028,22.3028,22.2855,22.2942,57972.0
2021-09-01 11:50:00,25.72,25.74,25.72,25.73,115098.0,22.2942,22.3115,22.2942,22.3028,115098.0
2021-09-01 12:00:00,25.73,25.76,25.73,25.75,46362.0,22.3028,22.3288,22.3028,22.3202,46362.0
2021-09-01 12:10:00,25.75,25.77,25.75,25.77,91356.0,22.3202,22.3375,22.3202,22.3375,91356.0
2021-09-01 12:20:00,25.77,25.78,25.76,25.78,93891.0,22.3375,22.3462,22.3288,22.3462,93891.0
2021-09-01 12:30:00,25.78,25.81,25.77,25.8,55521.0,22.3462,22.3722,22.3375,22.3635,55521.0
2021-09-01 12:40:00,25.8,25.81,25.8,25.8,62628.0,22.3635,22.3722,22.3635,22.3635,62628.0
2021-09-01 12:50:00,25.8,25.82,25.8,25.82,116898.0,22.3635,22.3809,22.3635,22.3809,116898.0
2021-09-01 13:00:00,25.82,25.82,25.81,25.81,31068.0,22.3809,22.3809,22.3722,22.3722,31068.0
2021-09-01 13:10:00,25.81,25.82,25.81,25.81,46194.0,22.3722,22.3809,22.3722,22.3722,46194.0
2021-09-01 13:20:00,25.81,25.82,25.8,25.81,45027.0,22.3722,22.3809,22.3635,22.3722,45027.0
2021-09-01 13:30:00,25.81,25.82,25.81,25.81,115320.0,22.3722,22.3809,22.3722,22.3722,115320.0
2021-09-01 13:40:00,25.81,25.82,25.8,25.8,65643.0,22.3722,22.3809,22.3635,22.3635,65643.0
2021-09-01 13:50:00,25.8,25.81,25.8,25.81,87000.0,22.3635,22.3722,22.3635,22.3722,87000.0
2021-09-01 14:00:00,25.81,25.81,25.8,25.8,64053.0,22.3722,22.3722,22.3635,22.3635,64053.0
2021-09-01 14:10:00,25.8,25.8,25.8,25.8,40284.0,22.3635,22.3635,22.3635,22.3635,40284.0
2021-09-01 14:20:00,25.8,25.8,25.78,25.79,93027.0,22.3635,22.3635,22.3462,22.3549,93027.0
2021-09-01 14:30:00,25.79,25.79,25.77,25.78,74508.0,22.3549,22.3549,22.3375,22.3462,74508.0
2021-09-01 14:40:00,25.78,25.79,25.77,25.78,113451.0,22.3462,22.3549,22.3375,22.3462,113451.0
2021-09-01 14:50:00,25.78,25.79,25.77,25.78,49494.0,22.3462,22.3549,22.3375,22.3462,49494.0
2021-09-01 15:00:00,25.78,25.78,25.77,25.77,44967.0,22.3462,22.3462,22.3375,22.3375,44967.0
2021-09-01 15:10:00,25.77,25.79,25.77,25.79,73221.0,22.3375,22.3549,22.3375,22.3549,73221.0
2021-09-01 15:20:00,25.79,25.8,25.78,25.78,111882.0,22.3549,22.3635,22.3462,22.3462,111882.0
2021-09-01 15:30:00,25.78,25.78,25.76,25.77,74481.0,22.3462,22.3462,22.3288,22.3375,74481.0
2021-09-01 15:40:00,25.77,25.78,25.76,25.77,90822.0,22.3375,22.3462,22.3288,22.3375,90822.0
2021-09-01 15:50:00,25.77,25.79,25.77,25.78,150762.0,22.3375,22.3549,22.3375,22.3462,150762.0
2021-09-02 09:30:00,25.86,25.89,25.85,25.86,326718.0,22.4155,22.4415,22.4069,22.4155,326718.0
2021-09-02 09:40:00,25.86,25.89,25.85,25.85,144771.0,22.4155,22.4415,22.4069,22.4069,144771.0
2021-09-02 09:50:00,25.85,25.86,25.83,25.85,127182.0,22.4069,22.4155,22.3895,22.4069,127182.0
2021-09-02 10:00:00,25.85,25.85,25.83,25.84,118473.0,22.4069,22.4069,22.3895,22.3982,118473.0
2021-09-02 10:10:00,25.83,25.85,25.82,25.85,101505.0,22.3895,22.4069,22.3809,22.4069,101505.0
2021-09-02 10:20:00,25.85,25.89,25.85,25.89,127788.0,22.4069,22.4415,22.4069,22.4415,127788.0
2021-09-02 10:30:00,25.89,25.91,25.87,25.87,115197.0,22.4415,22.4589,22.4242,22.4242,115197.0
2021-09-02 10:40:00,25.87,25.9,25.87,25.89,66861.0,22.4242,22.4502,22.4242,22.4415,66861.0
2021-09-02 10:50:00,25.89,25.9,25.88,25.88,46374.0,22.4415,22.4502,22.4329,22.4329,46374.0
2021-09-02 11:00:00,25.88,25.89,25.88,25.88,56910.0,22.4329,22.4415,22.4329,22.4329,56910.0
2021-09-02 11:10:00,25.88,25.89,25.87,25.87,95322.0,22.4329,22.4415,22.4242,22.4242,95322.0
2021-09-02 11:20:00,25.88,25.88,25.87,25.88,40032.0,22.4329,22.4329,22.4242,22.4329,40032.0
2021-09-02 11:30:00,25.88,25.88,25.87,25.88,60774.0,22.4329,22.4329,22.4242,22.4329,60774.0
2021-09-02 11:40:00,25.88,25.89,25.87,25.88,69234.0,22.4329,22.4415,22.4242,22.4329,69234.0
2021-09-02 11:50:00,25.88,25.9,25.88,25.9,45501.0,22.4329,22.4502,22.4329,22.4502,45501.0
2021-09-02 12:00:00,25.89,25.9,25.89,25.89,98853.0,22.4415,22.4502,22.4415,22.4415,98853.0
2021-09-02 12:10:00,25.89,25.9,25.88,25.88,74862.0,22.4415,22.4502,22.4329,22.4329,74862.0
2021-09-02 12:20:00,25.88,25.89,25.88,25.88,65853.0,22.4329,22.4415,22.4329,22.4329,65853.0
2021-09-02 12:30:00,25.88,25.89,25.87,25.88,68985.0,22.4329,22.4415,22.4242,22.4329,68985.0
2021-09-02 12:40:00,25.88,25.88,25.87,25.88,51975.0,22.4329,22.4329,22.4242,22.4329,51975.0
2021-09-02 12:50:00,25.88,25.89,25.88,25.89,42948.0,22.4329,22.4415,22.4329,22.4415,42948.0
2021-09-02 13:00:00,25.89,25.89,25.88,25.88,43044.0,22.4415,22.4415,22.4329,22.4329,43044.0
2021-09-02 13:10:00,25.88,25.89,25.87,25.87,77298.0,22.4329,22.4415,22.4242,22.4242,77298.0
2021-09-02 13:20:00,25.87,25.87,25.85,25.86,59049.0,22.4242,22.4242,22.4069,22.4155,59049.0
2021-09-02 13:30:00,25.86,25.87,25.85,25.86,80577.0,22.4155,22.4242,22.4069,22.4155,80577.0
2021-09-02 13:40:00,25.86,25.87,25.85,25.86,97542.0,22.4155,22.4242,22.4069,22.4155,97542.0
2021-09-02 13:50:00,25.85,25.86,25.85,25.86,77013.0,22.4069,22.4155,22.4069,22.4155,77013.0
2021-09-02 14:00:00,25.85,25.86,25.85,25.86,90255.0,22.4069,22.4155,22.4069,22.4155,90255.0
2021-09-02 14:10:00,25.86,25.87,25.84,25.86,104022.0,22.4155,22.4242,22.3982,22.4155,104022.0
2021-09-02 14:20:00,25.86,25.87,25.85,25.85,109761.0,22.4155,22.4242,22.4069,22.4069,109761.0
2021-09-02 14:30:00,25.85,25.87,25.85,25.85,72459.0,22.4069,22.4242,22.4069,22.4069,72459.0
2021-09-02 14:40:00,25.85,25.87,25.85,25.87,73407.0,22.4069,22.4242,22.4069,22.4242,73407.0
2021-09-02 14:50:00,25.87,25.89,25.87,25.88,121476.0,22.4242,22.4415,22.4242,22.4329,121476.0
2021-09-02 15:00:00,25.89,25.9,25.88,25.88,110085.0,22.4415,22.4502,22.4329,22.4329,110085.0
2021-09-02 15:10:00,25.89,25.89,25.87,25.88,107463.0,22.4415,22.4415,22.4242,22.4329,107463.0
2021-09-02 15:20:00,25.88,25.88,25.87,25.87,84561.0,22.4329,22.4329,22.4242,22.4242,84561.0
2021-09-02 15:30:00,25.88,25.88,25.87,25.88,158355.0,22.4329,22.4329,22.4242,22.4329,158355.0
2021-09-02 15:40:00,25.88,25.89,25.87,25.88,196638.0,22.4329,22.4415,22.4242,22.4329,196638.0
2021-09-02 15:50:00,25.88,25.95,25.88,25.95,250668.0,22.4329,22.4935,22.4329,22.4935,250668.0
2021-09-03 09:30:00,25.92,25.97,25.91,25.94,315930.0,22.4675,22.5109,22.4589,22.4849,315930.0
2021-09-03 09:40:00,25.94,25.94,25.91,25.92,103191.0,22.4849,22.4849,22.4589,22.4675,103191.0
2021-09-03 09:50:00,25.92,25.92,25.88,25.89,106116.0,22.4675,22.4675,22.4329,22.4415,106116.0
2021-09-03 10:00:00,25.89,25.91,25.87,25.89,96987.0,22.4415,22.4589,22.4242,22.4415,96987.0
2021-09-03 10:10:00,25.89,25.94,25.88,25.93,71853.0,22.4415,22.4849,22.4329,22.4762,71853.0
2021-09-03 10:20:00,25.93,25.93,25.91,25.91,100269.0,22.4762,22.4762,22.4589,22.4589,100269.0
2021-09-03 10:30:00,25.91,25.91,25.89,25.9,45930.0,22.4589,22.4589,22.4415,22.4502,45930.0
2021-09-03 10:40:00,25.89,25.9,25.87,25.9,53169.0,22.4415,22.4502,22.4242,22.4502,53169.0
2021-09-03 10:50:00,25.9,25.91,25.89,25.91,36786.0,22.4502,22.4589,22.4415,22.4589,36786.0
2021-09-03 11:00:00,25.91,25.94,25.91,25.93,69888.0,22.4589,22.4849,22.4589,22.4762,69888.0
2021-09-03 11:10:00,25.94,25.94,25.91,25.92,62442.0,22.4849,22.4849,22.4589,22.4675,62442.0
2021-09-03 11:20:00,25.92,25.92,25.9,25.91,46332.0,22.4675,22.4675,22.4502,22.4589,46332.0
2021-09-03 11:30:00,25.91,25.92,25.9,25.9,38298.0,22.4589,22.4675,22.4502,22.4502,38298.0
2021-09-03 11:40:00,25.9,25.92,25.89,25.91,41937.0,22.4502,22.4675,22.4415,22.4589,41937.0
2021-09-03 11:50:00,25.91,25.91,25.89,25.89,67662.0,22.4589,22.4589,22.4415,22.4415,67662.0
2021-09-03 12:00:00,25.89,25.9,25.88,25.9,45576.0,22.4415,22.4502,22.4329,22.4502,45576.0
2021-09-03 12:10:00,25.9,25.9,25.88,25.88,26502.0,22.4502,22.4502,22.4329,22.4329,26502.0
2021-09-03 12:20:00,25.89,25.9,25.88,25.89,72936.0,22.4415,22.4502,22.4329,22.4415,72936.0
2021-09-03 12:30:00,25.89,25.89,25.88,25.88,55452.0,22.4415,22.4415,22.4329,22.4329,55452.0
2021-09-03 12:40:00,25.88,25.9,25.88,25.89,38121.0,22.4329,22.4502,22.4329,22.4415,38121.0
2021-09-03 12:50:00,25.89,25.9,25.89,25.9,34593.0,22.4415,22.4502,22.4415,22.4502,34593.0
2021-09-03 13:00:00,25.9,25.92,25.9,25.92,45561.0,22.4502,22.4675,22.4502,22.4675,45561.0
2021-09-03 13:10:00,25.92,25.95,25.92,25.95,45348.0,22.4675,22.4935,22.4675,22.4935,45348.0
2021-09-03 13:20:00,25.95,25.95,25.94,25.95,26487.0,22.4935,22.4935,22.4849,22.4935,26487.0
2021-09-03 13:30:00,25.95,25.96,25.94,25.95,64551.0,22.4935,22.5022,22.4849,22.4935,64551.0
2021-09-03 13:40:00,25.95,25.97,25.95,25.96,73509.0,22.4935,22.5109,22.4935,22.5022,73509.0
2021-09-03 13:50:00,25.96,25.96,25.95,25.96,27861.0,22.5022,22.5022,22.4935,22.5022,27861.0
2021-09-03 14:00:00,25.96,25.96,25.95,25.96,98076.0,22.5022,22.5022,22.4935,22.5022,98076.0
2021-09-03 14:10:00,25.96,25.97,25.96,25.97,77112.0,22.5022,22.5109,22.5022,22.5109,77112.0
2021-09-03 14:20:00,25.97,25.97,25.95,25.96,53379.0,22.5109,22.5109,22.4935,22.5022,53379.0
2021-09-03 14:30:00,25.96,25.97,25.95,25.96,57525.0,22.5022,22.5109,22.4935,22.5022,57525.0
2021-09-03 14:40:00,25.97,25.97,25.95,25.95,113301.0,22.5109,22.5109,22.4935,22.4935,113301.0
2021-09-03 14:50:00,25.95,25.97,25.95,25.96,51576.0,22.4935,22.5109,22.4935,22.5022,51576.0
2021-09-03 15:00:00,25.96,25.97,25.96,25.96,48429.0,22.5022,22.5109,22.5022,22.5022,48429.0
2021-09-03 15:10:00,25.96,25.97,25.95,25.96,69087.0,22.5022,22.5109,22.4935,22.5022,69087.0
2021-09-03 15:20:00,25.96,25.96,25.94,25.95,77190.0,22.5022,22.5022,22.4849,22.4935,77190.0
2021-09-03 15:30:00,25.94,25.96,25.94,25.94,62961.0,22.4849,22.5022,22.4849,22.4849,62961.0
2021-09-03 15:40:00,25.94,25.94,25.93,25.94,98121.0,22.4849,22.4849,22.4762,22.4849,98121.0
2021-09-03 15:50:00,25.94,25.95,25.91,25.92,139770.0,22.4849,22.4935,22.4589,22.4675,139770.0
2021-09-07 09:30:00,25.89,25.89,25.73,25.73,389043.0,22.4415,22.4415,22.3028,22.3028,389043.0
2021-09-07 09:40:00,25.73,25.73,25.7,25.72,167706.0,22.3028,22.3028,22.2768,22.2942,167706.0
2021-09-07 09:50:00,25.71,25.75,25.71,25.74,189438.0,22.2855,22.3202,22.2855,22.3115,189438.0
2021-09-07 10:00:00,25.74,25.75,25.69,25.69,113580.0,22.3115,22.3202,22.2682,22.2682,113580.0
2021-09-07 10:10:00,25.69,25.69,25.66,25.68,180975.0,22.2682,22.2682,22.2422,22.2595,180975.0
2021-09-07 10:20:00,25.68,25.69,25.67,25.68,85002.0,22.2595,22.2682,22.2508,22.2595,85002.0
2021-09-07 10:30:00,25.67,25.67,25.65,25.65,190341.0,22.2508,22.2508,22.2335,22.2335,190341.0
2021-09-07 10:40:00,25.66,25.67,25.64,25.67,85866.0,22.2422,22.2508,22.2248,22.2508,85866.0
2021-09-07 10:50:00,25.67,25.68,25.65,25.67,102882.0,22.2508,22.2595,22.2335,22.2508,102882.0
2021-09-07 11:00:00,25.67,25.67,25.64,25.65,63981.0,22.2508,22.2508,22.2248,22.2335,63981.0
2021-09-07 11:10:00,25.65,25.65,25.62,25.64,144273.0,22.2335,22.2335,22.2075,22.2248,144273.0
2021-09-07 11:20:00,25.64,25.64,25.62,25.64,66768.0,22.2248,22.2248,22.2075,22.2248,66768.0
2021-09-07 11:30:00,25.64,25.66,25.63,25.65,51750.0,22.2248,22.2422,22.2162,22.2335,51750.0
2021-09-07 11:40:00,25.65,25.65,25.64,25.64,60894.0,22.2335,22.2335,22.2248,22.2248,60894.0
2021-09-07 11:50:00,25.64,25.64,25.61,25.62,58902.0,22.2248,22.2248,22.1988,22.2075,58902.0
2021-09-07 12:00:00,25.62,25.67,25.61,25.66,63522.0,22.2075,22.2508,22.1988,22.2422,63522.0
2021-09-07 12:10:00,25.66,25.66,25.63,25.63,44748.0,22.2422,22.2422,22.2162,22.2162,44748.0
2021-09-07 12:20:00,25.63,25.63,25.62,25.63,135546.0,22.2162,22.2162,22.2075,22.2162,135546.0
2021-09-07 12:30:00,25.63,25.65,25.62,25.63,72303.0,22.2162,22.2335,22.2075,22.2162,72303.0
2021-09-07 12:40:00,25.63,25.66,25.63,25.65,53448.0,22.2162,22.2422,22.2162,22.2335,53448.0
2021-09-07 12:50:00,25.65,25.66,25.65,25.66,76425.0,22.2335,22.2422,22.2335,22.2422,76425.0
2021-09-07 13:00:00,25.67,25.68,25.66,25.66,239286.0,22.2508,22.2595,22.2422,22.2422,239286.0
2021-09-07 13:10:00,25.66,25.68,25.66,25.68,61641.0,22.2422,22.2595,22.2422,22.2595,61641.0
2021-09-07 13:20:00,25.67,25.67,25.65,25.65,30561.0,22.2508,22.2508,22.2335,22.2335,30561.0
2021-09-07 13:30:00,25.65,25.66,25.65,25.66,94245.0,22.2335,22.2422,22.2335,22.2422,94245.0
2021-09-07 13:40:00,25.66,25.66,25.65,25.65,66243.0,22.2422,22.2422,22.2335,22.2335,66243.0
2021-09-07 13:50:00,25.65,25.67,25.65,25.66,38727.0,22.2335,22.2508,22.2335,22.2422,38727.0
2021-09-07 14:00:00,25.66,25.67,25.65,25.65,58743.0,22.2422,22.2508,22.2335,22.2335,58743.0
2021-09-07 14:10:00,25.65,25.66,25.63,25.63,73353.0,22.2335,22.2422,22.2162,22.2162,73353.0
2021-09-07 14:20:00,25.63,25.63,25.61,25.61,107676.0,22.2162,22.2162,22.1988,22.1988,107676.0
2021-09-07 14:30:00,25.61,25.62,25.6,25.62,252312.0,22.1988,22.2075,22.1902,22.2075,252312.0
2021-09-07 14:40:00,25.61,25.62,25.6,25.61,50493.0,22.1988,22.2075,22.1902,22.1988,50493.0
2021-09-07 14:50:00,25.61,25.62,25.6,25.61,121686.0,22.1988,22.2075,22.1902,22.1988,121686.0
2021-09-07 15:00:00,25.61,25.63,25.61,25.62,91512.0,22.1988,22.2162,22.1988,22.2075,91512.0
2021-09-07 15:10:00,25.62,25.62,25.6,25.6,68037.0,22.2075,22.2075,22.1902,22.1902,68037.0
2021-09-07 15:20:00,25.6,25.61,25.6,25.6,69873.0,22.1902,22.1988,22.1902,22.1902,69873.0
2021-09-07 15:30:00,25.6,25.6,25.59,25.59,121869.0,22.1902,22.1902,22.1815,22.1815,121869.0
2021-09-07 15:40:00,25.59,25.59,25.57,25.57,68100.0,22.1815,22.1815,22.1642,22.1642,68100.0
2021-09-07 15:50:00,25.58,25.59,25.58,25.58,200964.0,22.1728,22.1815,22.1728,22.1728,200964.0
2021-09-08 09:30:00,25.55,25.6,25.51,25.6,351615.0,22.1468,22.1902,22.1121,22.1902,351615.0
2021-09-08 09:40:00,25.6,25.62,25.58,25.58,129366.0,22.1902,22.2075,22.1728,22.1728,129366.0
2021-09-08 09:50:00,25.58,25.6,25.56,25.58,88764.0,22.1728,22.1902,22.1555,22.1728,88764.0
2021-09-08 10:00:00,25.59,25.63,25.58,25.6,157644.0,22.1815,22.2162,22.1728,22.1902,157644.0
2021-09-08 10:10:00,25.6,25.6,25.54,25.56,100008.0,22.1902,22.1902,22.1381,22.1555,100008.0
2021-09-08 10:20:00,25.56,25.57,25.53,25.55,142425.0,22.1555,22.1642,22.1295,22.1468,142425.0
2021-09-08 10:30:00,25.55,25.55,25.49,25.51,228075.0,22.1468,22.1468,22.0948,22.1121,228075.0
2021-09-08 10:40:00,25.5,25.51,25.47,25.5,120717.0,22.1035,22.1121,22.0775,22.1035,120717.0
2021-09-08 10:50:00,25.51,25.55,25.49,25.54,83571.0,22.1121,22.1468,22.0948,22.1381,83571.0
2021-09-08 11:00:00,25.54,25.58,25.53,25.55,159897.0,22.1381,22.1728,22.1295,22.1468,159897.0
2021-09-08 11:10:00,25.55,25.58,25.55,25.56,121152.0,22.1468,22.1728,22.1468,22.1555,121152.0
2021-09-08 11:20:00,25.57,25.58,25.53,25.54,85971.0,22.1642,22.1728,22.1295,22.1381,85971.0
2021-09-08 11:30:00,25.53,25.55,25.52,25.53,82593.0,22.1295,22.1468,22.1208,22.1295,82593.0
2021-09-08 11:40:00,25.52,25.54,25.52,25.52,60093.0,22.1208,22.1381,22.1208,22.1208,60093.0
2021-09-08 11:50:00,25.52,25.54,25.52,25.53,115089.0,22.1208,22.1381,22.1208,22.1295,115089.0
2021-09-08 12:00:00,25.53,25.57,25.53,25.56,132723.0,22.1295,22.1642,22.1295,22.1555,132723.0
2021-09-08 12:10:00,25.57,25.58,25.56,25.58,67386.0,22.1642,22.1728,22.1555,22.1728,67386.0
2021-09-08 12:20:00,25.58,25.59,25.58,25.59,88959.0,22.1728,22.1815,22.1728,22.1815,88959.0
2021-09-08 12:30:00,25.59,25.59,25.57,25.57,38700.0,22.1815,22.1815,22.1642,22.1642,38700.0
2021-09-08 12:40:00,25.57,25.58,25.55,25.56,90120.0,22.1642,22.1728,22.1468,22.1555,90120.0
2021-09-08 12:50:00,25.56,25.57,25.56,25.56,105552.0,22.1555,22.1642,22.1555,22.1555,105552.0
2021-09-08 13:00:00,25.56,25.56,25.53,25.53,54558.0,22.1555,22.1555,22.1295,22.1295,54558.0
2021-09-08 13:10:00,25.53,25.54,25.53,25.54,46587.0,22.1295,22.1381,22.1295,22.1381,46587.0
2021-09-08 13:20:00,25.54,25.55,25.53,25.55,45222.0,22.1381,22.1468,22.1295,22.1468,45222.0
2021-09-08 13:30:00,25.55,25.56,25.55,25.55,61173.0,22.1468,22.1555,22.1468,22.1468,61173.0
2021-09-08 13:40:00,25.55,25.56,25.55,25.56,54543.0,22.1468,22.1555,22.1468,22.1555,54543.0
2021-09-08 13:50:00,25.56,25.57,25.55,25.55,54339.0,22.1555,22.1642,22.1468,22.1468,54339.0
2021-09-08 14:00:00,25.55,25.59,25.55,25.57,118554.0,22.1468,22.1815,22.1468,22.1642,118554.0
2021-09-08 14:10:00,25.57,25.59,25.56,25.57,84501.0,22.1642,22.1815,22.1555,22.1642,84501.0
2021-09-08 14:20:00,25.57,25.58,25.56,25.58,54417.0,22.1642,22.1728,22.1555,22.1728,54417.0
2021-09-08 14:30:00,25.58,25.59,25.57,25.59,80760.0,22.1728,22.1815,22.1642,22.1815,80760.0
2021-09-08 14:40:00,25.59,25.6,25.58,25.58,56901.0,22.1815,22.1902,22.1728,22.1728,56901.0
2021-09-08 14:50:00,25.58,25.6,25.58,25.6,72375.0,22.1728,22.1902,22.1728,22.1902,72375.0
2021-09-08 15:00:00,25.6,25.6,25.59,25.6,63921.0,22.1902,22.1902,22.1815,22.1902,63921.0
2021-09-08 15:10:00,25.6,25.62,25.59,25.61,74364.0,22.1902,22.2075,22.1815,22.1988,74364.0
2021-09-08 15:20:00,25.61,25.61,25.59,25.59,190494.0,22.1988,22.1988,22.1815,22.1815,190494.0
2021-09-08 15:30:00,25.59,25.6,25.58,25.58,118362.0,22.1815,22.1902,22.1728,22.1728,118362.0
2021-09-08 15:40:00,25.57,25.6,25.57,25.58,143979.0,22.1642,22.1902,22.1642,22.1728,143979.0
2021-09-08 15:50:00,25.58,25.6,25.58,25.6,219060.0,22.1728,22.1902,22.1728,22.1902,219060.0
2021-09-09 09:30:00,25.57,25.6,25.54,25.6,208707.0,22.1642,22.1902,22.1381,22.1902,208707.0
2021-09-09 09:40:00,25.6,25.62,25.58,25.61,77454.0,22.1902,22.2075,22.1728,22.1988,77454.0
2021-09-09 09:50:00,25.61,25.63,25.57,25.58,111066.0,22.1988,22.2162,22.1642,22.1728,111066.0
2021-09-09 10:00:00,25.58,25.61,25.57,25.61,101178.0,22.1728,22.1988,22.1642,22.1988,101178.0
2021-09-09 10:10:00,25.61,25.65,25.61,25.62,93381.0,22.1988,22.2335,22.1988,22.2075,93381.0
2021-09-09 10:20:00,25.62,25.64,25.62,25.62,67545.0,22.2075,22.2248,22.2075,22.2075,67545.0
2021-09-09 10:30:00,25.62,25.64,25.62,25.63,82974.0,22.2075,22.2248,22.2075,22.2162,82974.0
2021-09-09 10:40:00,25.62,25.63,25.61,25.61,93756.0,22.2075,22.2162,22.1988,22.1988,93756.0
2021-09-09 10:50:00,25.61,25.62,25.6,25.61,54468.0,22.1988,22.2075,22.1902,22.1988,54468.0
2021-09-09 11:00:00,25.61,25.61,25.59,25.61,91158.0,22.1988,22.1988,22.1815,22.1988,91158.0
2021-09-09 11:10:00,25.61,25.61,25.58,25.58,93258.0,22.1988,22.1988,22.1728,22.1728,93258.0
2021-09-09 11:20:00,25.57,25.58,25.56,25.56,54189.0,22.1642,22.1728,22.1555,22.1555,54189.0
2021-09-09 11:30:00,25.56,25.58,25.56,25.57,47589.0,22.1555,22.1728,22.1555,22.1642,47589.0
2021-09-09 11:40:00,25.57,25.58,25.57,25.58,51675.0,22.1642,22.1728,22.1642,22.1728,51675.0
2021-09-09 11:50:00,25.58,25.58,25.55,25.57,55557.0,22.1728,22.1728,22.1468,22.1642,55557.0
2021-09-09 12:00:00,25.58,25.58,25.53,25.55,46365.0,22.1728,22.1728,22.1295,22.1468,46365.0
2021-09-09 12:10:00,25.54,25.55,25.51,25.52,56709.0,22.1381,22.1468,22.1121,22.1208,56709.0
2021-09-09 12:20:00,25.52,25.54,25.52,25.53,94005.0,22.1208,22.1381,22.1208,22.1295,94005.0
2021-09-09 12:30:00,25.53,25.56,25.52,25.55,79077.0,22.1295,22.1555,22.1208,22.1468,79077.0
2021-09-09 12:40:00,25.55,25.56,25.55,25.55,52962.0,22.1468,22.1555,22.1468,22.1468,52962.0
2021-09-09 12:50:00,25.56,25.56,25.53,25.54,37185.0,22.1555,22.1555,22.1295,22.1381,37185.0
2021-09-09 13:00:00,25.54,25.56,25.53,25.55,59316.0,22.1381,22.1555,22.1295,22.1468,59316.0
2021-09-09 13:10:00,25.56,25.56,25.54,25.54,39768.0,22.1555,22.1555,22.1381,22.1381,39768.0
2021-09-09 13:20:00,25.54,25.54,25.48,25.5,133626.0,22.1381,22.1381,22.0861,22.1035,133626.0
2021-09-09 13:30:00,25.49,25.49,25.45,25.45,176865.0,22.0948,22.0948,22.0601,22.0601,176865.0
2021-09-09 13:40:00,25.45,25.48,25.45,25.47,41481.0,22.0601,22.0861,22.0601,22.0775,41481.0
2021-09-09 13:50:00,25.48,25.48,25.46,25.47,52500.0,22.0861,22.0861,22.0688,22.0775,52500.0
2021-09-09 14:00:00,25.46,25.47,25.42,25.46,107538.0,22.0688,22.0775,22.0341,22.0688,107538.0
2021-09-09 14:10:00,25.46,25.46,25.45,25.45,49260.0,22.0688,22.0688,22.0601,22.0601,49260.0
2021-09-09 14:20:00,25.45,25.46,25.44,25.45,52737.0,22.0601,22.0688,22.0515,22.0601,52737.0
2021-09-09 14:30:00,25.45,25.45,25.44,25.44,36255.0,22.0601,22.0601,22.0515,22.0515,36255.0
2021-09-09 14:40:00,25.44,25.48,25.43,25.47,57912.0,22.0515,22.0861,22.0428,22.0775,57912.0
2021-09-09 14:50:00,25.47,25.49,25.47,25.48,69519.0,22.0775,22.0948,22.0775,22.0861,69519.0
2021-09-09 15:00:00,25.48,25.49,25.47,25.47,46917.0,22.0861,22.0948,22.0775,22.0775,46917.0
2021-09-09 15:10:00,25.47,25.49,25.46,25.46,64767.0,22.0775,22.0948,22.0688,22.0688,64767.0
2021-09-09 15:20:00,25.46,25.48,25.46,25.47,66945.0,22.0688,22.0861,22.0688,22.0775,66945.0
2021-09-09 15:30:00,25.47,25.5,25.46,25.5,82683.0,22.0775,22.1035,22.0688,22.1035,82683.0
2021-09-09 15:40:00,25.5,25.52,25.49,25.49,129111.0,22.1035,22.1208,22.0948,22.0948,129111.0
2021-09-09 15:50:00,25.49,25.49,25.44,25.45,207015.0,22.0948,22.0948,22.0515,22.0601,207015.0
2021-09-10 09:30:00,25.56,25.6,25.52,25.54,162948.0,22.1555,22.1902,22.1208,22.1381,162948.0
2021-09-10 09:40:00,25.54,25.56,25.51,25.51,71295.0,22.1381,22.1555,22.1121,22.1121,71295.0
2021-09-10 09:50:00,25.5,25.5,25.47,25.48,85539.0,22.1035,22.1035,22.0775,22.0861,85539.0
2021-09-10 10:00:00,25.47,25.47,25.43,25.45,143949.0,22.0775,22.0775,22.0428,22.0601,143949.0
2021-09-10 10:10:00,25.44,25.45,25.42,25.44,126840.0,22.0515,22.0601,22.0341,22.0515,126840.0
2021-09-10 10:20:00,25.45,25.45,25.42,25.42,79269.0,22.0601,22.0601,22.0341,22.0341,79269.0
2021-09-10 10:30:00,25.42,25.42,25.36,25.4,153999.0,22.0341,22.0341,21.9821,22.0168,153999.0
2021-09-10 10:40:00,25.4,25.41,25.37,25.39,95349.0,22.0168,22.0255,21.9908,22.0081,95349.0
2021-09-10 10:50:00,25.4,25.41,25.36,25.38,297027.0,22.0168,22.0255,21.9821,21.9995,297027.0
2021-09-10 11:00:00,25.39,25.41,25.37,25.39,76980.0,22.0081,22.0255,21.9908,22.0081,76980.0
2021-09-10 11:10:00,25.39,25.4,25.37,25.38,66633.0,22.0081,22.0168,21.9908,21.9995,66633.0
2021-09-10 11:20:00,25.38,25.41,25.37,25.4,128340.0,21.9995,22.0255,21.9908,22.0168,128340.0
2021-09-10 11:30:00,25.4,25.43,25.4,25.43,221826.0,22.0168,22.0428,22.0168,22.0428,221826.0
2021-09-10 11:40:00,25.42,25.43,25.41,25.41,111264.0,22.0341,22.0428,22.0255,22.0255,111264.0
2021-09-10 11:50:00,25.42,25.44,25.41,25.44,36108.0,22.0341,22.0515,22.0255,22.0515,36108.0
2021-09-10 12:00:00,25.44,25.47,25.42,25.47,59886.0,22.0515,22.0775,22.0341,22.0775,59886.0
2021-09-10 12:10:00,25.46,25.48,25.46,25.47,40059.0,22.0688,22.0861,22.0688,22.0775,40059.0
2021-09-10 12:20:00,25.48,25.49,25.48,25.49,22017.0,22.0861,22.0948,22.0861,22.0948,22017.0
2021-09-10 12:30:00,25.49,25.51,25.48,25.51,29289.0,22.0948,22.1121,22.0861,22.1121,29289.0
2021-09-10 12:40:00,25.51,25.52,25.51,25.51,45861.0,22.1121,22.1208,22.1121,22.1121,45861.0
2021-09-10 12:50:00,25.51,25.53,25.5,25.52,35379.0,22.1121,22.1295,22.1035,22.1208,35379.0
2021-09-10 13:00:00,25.53,25.54,25.53,25.53,31398.0,22.1295,22.1381,22.1295,22.1295,31398.0
2021-09-10 13:10:00,25.53,25.55,25.53,25.54,41211.0,22.1295,22.1468,22.1295,22.1381,41211.0
2021-09-10 13:20:00,25.54,25.54,25.51,25.51,20721.0,22.1381,22.1381,22.1121,22.1121,20721.0
2021-09-10 13:30:00,25.52,25.53,25.51,25.53,25209.0,22.1208,22.1295,22.1121,22.1295,25209.0
2021-09-10 13:40:00,25.53,25.53,25.51,25.51,46248.0,22.1295,22.1295,22.1121,22.1121,46248.0
2021-09-10 13:50:00,25.5,25.51,25.49,25.5,36276.0,22.1035,22.1121,22.0948,22.1035,36276.0
2021-09-10 14:00:00,25.51,25.51,25.5,25.5,20385.0,22.1121,22.1121,22.1035,22.1035,20385.0
2021-09-10 14:10:00,25.5,25.51,25.5,25.5,35049.0,22.1035,22.1121,22.1035,22.1035,35049.0
2021-09-10 14:20:00,25.5,25.51,25.49,25.5,42276.0,22.1035,22.1121,22.0948,22.1035,42276.0
2021-09-10 14:30:00,25.5,25.5,25.48,25.49,101337.0,22.1035,22.1035,22.0861,22.0948,101337.0
2021-09-10 14:40:00,25.49,25.5,25.48,25.49,43983.0,22.0948,22.1035,22.0861,22.0948,43983.0
2021-09-10 14:50:00,25.48,25.5,25.48,25.48,98868.0,22.0861,22.1035,22.0861,22.0861,98868.0
2021-09-10 15:00:00,25.48,25.48,25.45,25.46,44397.0,22.0861,22.0861,22.0601,22.0688,44397.0
2021-09-10 15:10:00,25.46,25.47,25.43,25.45,57321.0,22.0688,22.0775,22.0428,22.0601,57321.0
2021-09-10 15:20:00,25.45,25.45,25.43,25.45,40569.0,22.0601,22.0601,22.0428,22.0601,40569.0
2021-09-10 15:30:00,25.44,25.44,25.4,25.4,84513.0,22.0515,22.0515,22.0168,22.0168,84513.0
2021-09-10 15:40:00,25.4,25.4,25.37,25.38,169626.0,22.0168,22.0168,21.9908,21.9995,169626.0
2021-09-10 15:50:00,25.37,25.37,25.33,25.34,248151.0,21.9908,21.9908,21.9561,21.9648,248151.0
2021-09-13 09:30:00,25.5,25.56,25.47,25.55,241560.0,22.1035,22.1555,22.0775,22.1468,241560.0
2021-09-13 09:40:00,25.55,25.55,25.49,25.5,140187.0,22.1468,22.1468,22.0948,22.1035,140187.0
2021-09-13 09:50:00,25.51,25.58,25.5,25.55,87480.0,22.1121,22.1728,22.1035,22.1468,87480.0
2021-09-13 10:00:00,25.55,25.56,25.48,25.49,106308.0,22.1468,22.1555,22.0861,22.0948,106308.0
2021-09-13 10:10:00,25.49,25.5,25.47,25.49,140694.0,22.0948,22.1035,22.0775,22.0948,140694.0
2021-09-13 10:20:00,25.49,25.52,25.47,25.49,119364.0,22.0948,22.1208,22.0775,22.0948,119364.0
2021-09-13 10:30:00,25.48,25.52,25.47,25.51,66183.0,22.0861,22.1208,22.0775,22.1121,66183.0
2021-09-13 10:40:00,25.51,25.53,25.49,25.51,109095.0,22.1121,22.1295,22.0948,22.1121,109095.0
2021-09-13 10:50:00,25.51,25.53,25.51,25.51,70086.0,22.1121,22.1295,22.1121,22.1121,70086.0
2021-09-13 11:00:00,25.51,25.52,25.49,25.5,53841.0,22.1121,22.1208,22.0948,22.1035,53841.0
2021-09-13 11:10:00,25.49,25.49,25.43,25.45,133617.0,22.0948,22.0948,22.0428,22.0601,133617.0
2021-09-13 11:20:00,25.45,25.48,25.44,25.47,68505.0,22.0601,22.0861,22.0515,22.0775,68505.0
2021-09-13 11:30:00,25.47,25.5,25.47,25.5,61209.0,22.0775,22.1035,22.0775,22.1035,61209.0
2021-09-13 11:40:00,25.5,25.51,25.48,25.48,54990.0,22.1035,22.1121,22.0861,22.0861,54990.0
2021-09-13 11:50:00,25.48,25.49,25.46,25.47,48336.0,22.0861,22.0948,22.0688,22.0775,48336.0
2021-09-13 12:00:00,25.47,25.47,25.44,25.44,124269.0,22.0775,22.0775,22.0515,22.0515,124269.0
2021-09-13 12:10:00,25.45,25.48,25.45,25.47,80217.0,22.0601,22.0861,22.0601,22.0775,80217.0
2021-09-13 12:20:00,25.47,25.48,25.45,25.47,66687.0,22.0775,22.0861,22.0601,22.0775,66687.0
2021-09-13 12:30:00,25.47,25.47,25.46,25.46,79812.0,22.0775,22.0775,22.0688,22.0688,79812.0
2021-09-13 12:40:00,25.45,25.45,25.42,25.43,48303.0,22.0601,22.0601,22.0341,22.0428,48303.0
2021-09-13 12:50:00,25.43,25.44,25.42,25.43,82704.0,22.0428,22.0515,22.0341,22.0428,82704.0
2021-09-13 13:00:00,25.43,25.45,25.42,25.44,49011.0,22.0428,22.0601,22.0341,22.0515,49011.0
2021-09-13 13:10:00,25.43,25.43,25.41,25.42,50235.0,22.0428,22.0428,22.0255,22.0341,50235.0
2021-09-13 13:20:00,25.42,25.42,25.39,25.39,60264.0,22.0341,22.0341,22.0081,22.0081,60264.0
2021-09-13 13:30:00,25.39,25.4,25.37,25.37,67677.0,22.0081,22.0168,21.9908,21.9908,67677.0
2021-09-13 13:40:00,25.37,25.38,25.36,25.37,53775.0,21.9908,21.9995,21.9821,21.9908,53775.0
2021-09-13 13:50:00,25.37,25.37,25.34,25.35,50346.0,21.9908,21.9908,21.9648,21.9735,50346.0
2021-09-13 14:00:00,25.35,25.37,25.35,25.36,59181.0,21.9735,21.9908,21.9735,21.9821,59181.0
2021-09-13 14:10:00,25.36,25.36,25.33,25.35,122571.0,21.9821,21.9821,21.9561,21.9735,122571.0
2021-09-13 14:20:00,25.35,25.37,25.34,25.36,66450.0,21.9735,21.9908,21.9648,21.9821,66450.0
2021-09-13 14:30:00,25.36,25.36,25.33,25.34,45492.0,21.9821,21.9821,21.9561,21.9648,45492.0
2021-09-13 14:40:00,25.34,25.39,25.34,25.38,59847.0,21.9648,22.0081,21.9648,21.9995,59847.0
2021-09-13 14:50:00,25.38,25.38,25.36,25.38,85941.0,21.9995,21.9995,21.9821,21.9995,85941.0
2021-09-13 15:00:00,25.37,25.37,25.34,25.37,69024.0,21.9908,21.9908,21.9648,21.9908,69024.0
2021-09-13 15:10:00,25.37,25.42,25.37,25.41,80913.0,21.9908,22.0341,21.9908,22.0255,80913.0
2021-09-13 15:20:00,25.41,25.44,25.4,25.44,59430.0,22.0255,22.0515,22.0168,22.0515,59430.0
2021-09-13 15:30:00,25.44,25.46,25.43,25.45,63423.0,22.0515,22.0688,22.0428,22.0601,63423.0
2021-09-13 15:40:00,25.45,25.45,25.42,25.43,84381.0,22.0601,22.0601,22.0341,22.0428,84381.0
2021-09-13 15:50:00,25.44,25.48,25.43,25.47,231339.0,22.0515,22.0861,22.0428,22.0775,231339.0
2021-09-14 09:30:00,25.55,25.56,25.51,25.53,181026.0,22.1468,22.1555,22.1121,22.1295,181026.0
2021-09-14 09:40:00,25.52,25.53,25.49,25.49,119322.0,22.1208,22.1295,22.0948,22.0948,119322.0
2021-09-14 09:50:00,25.49,25.5,25.42,25.42,140892.0,22.0948,22.1035,22.0341,22.0341,140892.0
2021-09-14 10:00:00,25.41,25.41,25.36,25.39,131511.0,22.0255,22.0255,21.9821,22.0081,131511.0
2021-09-14 10:10:00,25.39,25.4,25.36,25.39,144258.0,22.0081,22.0168,21.9821,22.0081,144258.0
2021-09-14 10:20:00,25.39,25.39,25.32,25.38,292806.0,22.0081,22.0081,21.9475,21.9995,292806.0
2021-09-14 10:30:00,25.37,25.37,25.33,25.33,148554.0,21.9908,21.9908,21.9561,21.9561,148554.0
2021-09-14 10:40:00,25.33,25.34,25.32,25.34,116700.0,21.9561,21.9648,21.9475,21.9648,116700.0
2021-09-14 10:50:00,25.34,25.35,25.32,25.33,127710.0,21.9648,21.9735,21.9475,21.9561,127710.0
2021-09-14 11:00:00,25.33,25.35,25.32,25.35,125937.0,21.9561,21.9735,21.9475,21.9735,125937.0
2021-09-14 11:10:00,25.35,25.37,25.34,25.36,186762.0,21.9735,21.9908,21.9648,21.9821,186762.0
2021-09-14 11:20:00,25.37,25.38,25.36,25.38,104634.0,21.9908,21.9995,21.9821,21.9995,104634.0
2021-09-14 11:30:00,25.37,25.39,25.35,25.35,117348.0,21.9908,22.0081,21.9735,21.9735,117348.0
2021-09-14 11:40:00,25.36,25.36,25.33,25.35,97836.0,21.9821,21.9821,21.9561,21.9735,97836.0
2021-09-14 11:50:00,25.35,25.35,25.32,25.34,94536.0,21.9735,21.9735,21.9475,21.9648,94536.0
2021-09-14 12:00:00,25.34,25.37,25.34,25.37,82362.0,21.9648,21.9908,21.9648,21.9908,82362.0
2021-09-14 12:10:00,25.37,25.38,25.37,25.37,44034.0,21.9908,21.9995,21.9908,21.9908,44034.0
2021-09-14 12:20:00,25.36,25.37,25.36,25.37,74787.0,21.9821,21.9908,21.9821,21.9908,74787.0
2021-09-14 12:30:00,25.37,25.37,25.35,25.35,154161.0,21.9908,21.9908,21.9735,21.9735,154161.0
2021-09-14 12:40:00,25.35,25.36,25.32,25.34,103800.0,21.9735,21.9821,21.9475,21.9648,103800.0
2021-09-14 12:50:00,25.33,25.33,25.3,25.31,92757.0,21.9561,21.9561,21.9301,21.9388,92757.0
2021-09-14 13:00:00,25.3,25.32,25.27,25.27,126663.0,21.9301,21.9475,21.9041,21.9041,126663.0
2021-09-14 13:10:00,25.27,25.29,25.26,25.29,65154.0,21.9041,21.9214,21.8954,21.9214,65154.0
2021-09-14 13:20:00,25.29,25.31,25.29,25.31,81006.0,21.9214,21.9388,21.9214,21.9388,81006.0
2021-09-14 13:30:00,25.31,25.31,25.29,25.31,124305.0,21.9388,21.9388,21.9214,21.9388,124305.0
2021-09-14 13:40:00,25.31,25.32,25.3,25.31,94260.0,21.9388,21.9475,21.9301,21.9388,94260.0
2021-09-14 13:50:00,25.31,25.32,25.3,25.31,84570.0,21.9388,21.9475,21.9301,21.9388,84570.0
2021-09-14 14:00:00,25.31,25.32,25.29,25.3,97443.0,21.9388,21.9475,21.9214,21.9301,97443.0
2021-09-14 14:10:00,25.3,25.3,25.28,25.28,62436.0,21.9301,21.9301,21.9128,21.9128,62436.0
2021-09-14 14:20:00,25.28,25.28,25.26,25.27,94884.0,21.9128,21.9128,21.8954,21.9041,94884.0
2021-09-14 14:30:00,25.27,25.27,25.24,25.25,194010.0,21.9041,21.9041,21.8781,21.8868,194010.0
2021-09-14 14:40:00,25.25,25.27,25.24,25.24,67350.0,21.8868,21.9041,21.8781,21.8781,67350.0
2021-09-14 14:50:00,25.24,25.27,25.23,25.26,123174.0,21.8781,21.9041,21.8694,21.8954,123174.0
2021-09-14 15:00:00,25.26,25.27,25.25,25.25,89136.0,21.8954,21.9041,21.8868,21.8868,89136.0
2021-09-14 15:10:00,25.25,25.26,25.23,25.24,132747.0,21.8868,21.8954,21.8694,21.8781,132747.0
2021-09-14 15:20:00,25.24,25.27,25.23,25.24,101229.0,21.8781,21.9041,21.8694,21.8781,101229.0
2021-09-14 15:30:00,25.24,25.24,25.22,25.24,216708.0,21.8781,21.8781,21.8608,21.8781,216708.0
2021-09-14 15:40:00,25.23,25.28,25.23,25.24,140175.0,21.8694,21.9128,21.8694,21.8781,140175.0
2021-09-14 15:50:00,25.23,25.29,25.22,25.29,275568.0,21.8694,21.9214,21.8608,21.9214,275568.0
2021-09-15 09:30:00,25.3,25.31,25.25,25.3,582234.0,21.9301,21.9388,21.8868,21.9301,582234.0
2021-09-15 09:40:00,25.29,25.42,25.28,25.42,102288.0,21.9214,22.0341,21.9128,22.0341,102288.0
2021-09-15 09:50:00,25.43,25.45,25.42,25.44,143016.0,22.0428,22.0601,22.0341,22.0515,143016.0
2021-09-15 10:00:00,25.44,25.46,25.41,25.42,72627.0,22.0515,22.0688,22.0255,22.0341,72627.0
2021-09-15 10:10:00,25.42,25.44,25.37,25.44,58170.0,22.0341,22.0515,21.9908,22.0515,58170.0
2021-09-15 10:20:00,25.43,25.44,25.4,25.41,53925.0,22.0428,22.0515,22.0168,22.0255,53925.0
2021-09-15 10:30:00,25.41,25.44,25.4,25.42,80193.0,22.0255,22.0515,22.0168,22.0341,80193.0
2021-09-15 10:40:00,25.41,25.42,25.36,25.39,198927.0,22.0255,22.0341,21.9821,22.0081,198927.0
2021-09-15 10:50:00,25.39,25.41,25.37,25.41,45930.0,22.0081,22.0255,21.9908,22.0255,45930.0
2021-09-15 11:00:00,25.42,25.45,25.4,25.44,48576.0,22.0341,22.0601,22.0168,22.0515,48576.0
2021-09-15 11:10:00,25.44,25.45,25.43,25.45,61224.0,22.0515,22.0601,22.0428,22.0601,61224.0
2021-09-15 11:20:00,25.45,25.48,25.45,25.48,242826.0,22.0601,22.0861,22.0601,22.0861,242826.0
2021-09-15 11:30:00,25.48,25.48,25.45,25.47,144132.0,22.0861,22.0861,22.0601,22.0775,144132.0
2021-09-15 11:40:00,25.48,25.48,25.45,25.46,99168.0,22.0861,22.0861,22.0601,22.0688,99168.0
2021-09-15 11:50:00,25.46,25.48,25.45,25.48,63888.0,22.0688,22.0861,22.0601,22.0861,63888.0
2021-09-15 12:00:00,25.48,25.48,25.46,25.47,28074.0,22.0861,22.0861,22.0688,22.0775,28074.0
2021-09-15 12:10:00,25.47,25.49,25.47,25.49,81075.0,22.0775,22.0948,22.0775,22.0948,81075.0
2021-09-15 12:20:00,25.49,25.52,25.48,25.5,113772.0,22.0948,22.1208,22.0861,22.1035,113772.0
2021-09-15 12:30:00,25.5,25.52,25.5,25.52,61980.0,22.1035,22.1208,22.1035,22.1208,61980.0
2021-09-15 12:40:00,25.52,25.56,25.52,25.53,123672.0,22.1208,22.1555,22.1208,22.1295,123672.0
2021-09-15 12:50:00,25.53,25.54,25.52,25.54,197586.0,22.1295,22.1381,22.1208,22.1381,197586.0
2021-09-15 13:00:00,25.54,25.56,25.54,25.54,23808.0,22.1381,22.1555,22.1381,22.1381,23808.0
2021-09-15 13:10:00,25.55,25.56,25.54,25.55,32904.0,22.1468,22.1555,22.1381,22.1468,32904.0
2021-09-15 13:20:00,25.56,25.57,25.55,25.56,95943.0,22.1555,22.1642,22.1468,22.1555,95943.0
2021-09-15 13:30:00,25.56,25.58,25.56,25.56,59097.0,22.1555,22.1728,22.1555,22.1555,59097.0
2021-09-15 13:40:00,25.56,25.58,25.56,25.57,41490.0,22.1555,22.1728,22.1555,22.1642,41490.0
2021-09-15 13:50:00,25.57,25.57,25.54,25.55,43632.0,22.1642,22.1642,22.1381,22.1468,43632.0
2021-09-15 14:00:00,25.54,25.55,25.53,25.54,51090.0,22.1381,22.1468,22.1295,22.1381,51090.0
2021-09-15 14:10:00,25.54,25.54,25.51,25.51,85353.0,22.1381,22.1381,22.1121,22.1121,85353.0
2021-09-15 14:20:00,25.51,25.53,25.5,25.52,91506.0,22.1121,22.1295,22.1035,22.1208,91506.0
2021-09-15 14:30:00,25.52,25.55,25.52,25.55,88887.0,22.1208,22.1468,22.1208,22.1468,88887.0
2021-09-15 14:40:00,25.55,25.55,25.51,25.53,155664.0,22.1468,22.1468,22.1121,22.1295,155664.0
2021-09-15 14:50:00,25.53,25.54,25.5,25.51,80454.0,22.1295,22.1381,22.1035,22.1121,80454.0
2021-09-15 15:00:00,25.51,25.52,25.5,25.51,55194.0,22.1121,22.1208,22.1035,22.1121,55194.0
2021-09-15 15:10:00,25.51,25.53,25.51,25.52,143604.0,22.1121,22.1295,22.1121,22.1208,143604.0
2021-09-15 15:20:00,25.52,25.53,25.5,25.51,55929.0,22.1208,22.1295,22.1035,22.1121,55929.0
2021-09-15 15:30:00,25.5,25.54,25.5,25.53,94374.0,22.1035,22.1381,22.1035,22.1295,94374.0
2021-09-15 15:40:00,25.53,25.54,25.52,25.52,65352.0,22.1295,22.1381,22.1208,22.1208,65352.0
2021-09-15 15:50:00,25.52,25.53,25.5,25.51,95457.0,22.1208,22.1295,22.1035,22.1121,95457.0
2021-09-16 09:30:00,25.53,25.56,25.5,25.52,203931.0,22.1295,22.1555,22.1035,22.1208,203931.0
2021-09-16 09:40:00,25.51,25.52,25.43,25.45,113541.0,22.1121,22.1208,22.0428,22.0601,113541.0
2021-09-16 09:50:00,25.45,25.48,25.41,25.42,60618.0,22.0601,22.0861,22.0255,22.0341,60618.0
2021-09-16 10:00:00,25.42,25.42,25.34,25.37,96276.0,22.0341,22.0341,21.9648,21.9908,96276.0
2021-09-16 10:10:00,25.37,25.38,25.3,25.31,88509.0,21.9908,21.9995,21.9301,21.9388,88509.0
2021-09-16 10:20:00,25.3,25.32,25.29,25.31,91683.0,21.9301,21.9475,21.9214,21.9388,91683.0
2021-09-16 10:30:00,25.3,25.32,25.28,25.32,75237.0,21.9301,21.9475,21.9128,21.9475,75237.0
2021-09-16 10:40:00,25.32,25.32,25.27,25.28,92838.0,21.9475,21.9475,21.9041,21.9128,92838.0
2021-09-16 10:50:00,25.27,25.27,25.22,25.25,144537.0,21.9041,21.9041,21.8608,21.8868,144537.0
2021-09-16 11:00:00,25.24,25.28,25.24,25.28,89595.0,21.8781,21.9128,21.8781,21.9128,89595.0
2021-09-16 11:10:00,25.27,25.3,25.26,25.27,85122.0,21.9041,21.9301,21.8954,21.9041,85122.0
2021-09-16 11:20:00,25.27,25.31,25.26,25.3,114021.0,21.9041,21.9388,21.8954,21.9301,114021.0
2021-09-16 11:30:00,25.3,25.31,25.28,25.3,111777.0,21.9301,21.9388,21.9128,21.9301,111777.0
2021-09-16 11:40:00,25.3,25.31,25.28,25.3,116004.0,21.9301,21.9388,21.9128,21.9301,116004.0
2021-09-16 11:50:00,25.29,25.31,25.29,25.31,37410.0,21.9214,21.9388,21.9214,21.9388,37410.0
2021-09-16 12:00:00,25.31,25.32,25.29,25.31,105804.0,21.9388,21.9475,21.9214,21.9388,105804.0
2021-09-16 12:10:00,25.31,25.34,25.3,25.34,110367.0,21.9388,21.9648,21.9301,21.9648,110367.0
2021-09-16 12:20:00,25.34,25.34,25.32,25.33,22356.0,21.9648,21.9648,21.9475,21.9561,22356.0
2021-09-16 12:30:00,25.34,25.35,25.33,25.34,54564.0,21.9648,21.9735,21.9561,21.9648,54564.0
2021-09-16 12:40:00,25.34,25.37,25.34,25.36,47025.0,21.9648,21.9908,21.9648,21.9821,47025.0
2021-09-16 12:50:00,25.36,25.36,25.33,25.34,57852.0,21.9821,21.9821,21.9561,21.9648,57852.0
2021-09-16 13:00:00,25.34,25.34,25.32,25.33,40242.0,21.9648,21.9648,21.9475,21.9561,40242.0
2021-09-16 13:10:00,25.33,25.35,25.32,25.35,54318.0,21.9561,21.9735,21.9475,21.9735,54318.0
2021-09-16 13:20:00,25.35,25.35,25.33,25.33,101592.0,21.9735,21.9735,21.9561,21.9561,101592.0
2021-09-16 13:30:00,25.33,25.33,25.3,25.31,58056.0,21.9561,21.9561,21.9301,21.9388,58056.0
2021-09-16 13:40:00,25.31,25.32,25.31,25.32,52515.0,21.9388,21.9475,21.9388,21.9475,52515.0
2021-09-16 13:50:00,25.32,25.37,25.32,25.37,82563.0,21.9475,21.9908,21.9475,21.9908,82563.0
2021-09-16 14:00:00,25.37,25.37,25.36,25.36,112611.0,21.9908,21.9908,21.9821,21.9821,112611.0
2021-09-16 14:10:00,25.38,25.4,25.38,25.38,128649.0,21.9995,22.0168,21.9995,21.9995,128649.0
2021-09-16 14:20:00,25.38,25.38,25.36,25.37,55569.0,21.9995,21.9995,21.9821,21.9908,55569.0
2021-09-16 14:30:00,25.37,25.39,25.37,25.38,170124.0,21.9908,22.0081,21.9908,21.9995,170124.0
2021-09-16 14:40:00,25.38,25.38,25.37,25.38,39153.0,21.9995,21.9995,21.9908,21.9995,39153.0
2021-09-16 14:50:00,25.38,25.42,25.38,25.41,56313.0,21.9995,22.0341,21.9995,22.0255,56313.0
2021-09-16 15:00:00,25.41,25.45,25.41,25.45,97482.0,22.0255,22.0601,22.0255,22.0601,97482.0
2021-09-16 15:10:00,25.45,25.46,25.42,25.43,83172.0,22.0601,22.0688,22.0341,22.0428,83172.0
2021-09-16 15:20:00,25.43,25.44,25.4,25.4,139434.0,22.0428,22.0515,22.0168,22.0168,139434.0
2021-09-16 15:30:00,25.4,25.41,25.39,25.4,202209.0,22.0168,22.0255,22.0081,22.0168,202209.0
2021-09-16 15:40:00,25.4,25.4,25.36,25.36,117933.0,22.0168,22.0168,21.9821,21.9821,117933.0
2021-09-16 15:50:00,25.36,25.37,25.34,25.34,172179.0,21.9821,21.9908,21.9648,21.9648,172179.0
2021-09-17 09:30:00,25.29,25.3,25.22,25.25,173892.0,21.9214,21.9301,21.8608,21.8868,173892.0
2021-09-17 09:40:00,25.26,25.31,25.23,25.23,220743.0,21.8954,21.9388,21.8694,21.8694,220743.0
2021-09-17 09:50:00,25.23,25.25,25.2,25.23,170994.0,21.8694,21.8868,21.8434,21.8694,170994.0
2021-09-17 10:00:00,25.23,25.26,25.22,25.23,120756.0,21.8694,21.8954,21.8608,21.8694,120756.0
2021-09-17 10:10:00,25.23,25.23,25.17,25.2,198207.0,21.8694,21.8694,21.8174,21.8434,198207.0
2021-09-17 10:20:00,25.2,25.22,25.18,25.21,96939.0,21.8434,21.8608,21.8261,21.8521,96939.0
2021-09-17 10:30:00,25.2,25.22,25.18,25.2,175380.0,21.8434,21.8608,21.8261,21.8434,175380.0
2021-09-17 10:40:00,25.2,25.2,25.15,25.18,301050.0,21.8434,21.8434,21.8001,21.8261,301050.0
2021-09-17 10:50:00,25.18,25.19,25.16,25.18,108435.0,21.8261,21.8348,21.8088,21.8261,108435.0
2021-09-17 11:00:00,25.17,25.19,25.16,25.18,74259.0,21.8174,21.8348,21.8088,21.8261,74259.0
2021-09-17 11:10:00,25.18,25.23,25.16,25.23,78789.0,21.8261,21.8694,21.8088,21.8694,78789.0
2021-09-17 11:20:00,25.22,25.24,25.2,25.2,95223.0,21.8608,21.8781,21.8434,21.8434,95223.0
2021-09-17 11:30:00,25.2,25.21,25.16,25.21,93066.0,21.8434,21.8521,21.8088,21.8521,93066.0
2021-09-17 11:40:00,25.2,25.22,25.19,25.22,38721.0,21.8434,21.8608,21.8348,21.8608,38721.0
2021-09-17 11:50:00,25.21,25.22,25.18,25.21,215046.0,21.8521,21.8608,21.8261,21.8521,215046.0
2021-09-17 12:00:00,25.23,25.23,25.21,25.22,59856.0,21.8694,21.8694,21.8521,21.8608,59856.0
2021-09-17 12:10:00,25.22,25.23,25.2,25.2,75195.0,21.8608,21.8694,21.8434,21.8434,75195.0
2021-09-17 12:20:00,25.2,25.23,25.2,25.21,36993.0,21.8434,21.8694,21.8434,21.8521,36993.0
2021-09-17 12:30:00,25.21,25.23,25.21,25.23,79857.0,21.8521,21.8694,21.8521,21.8694,79857.0
2021-09-17 12:40:00,25.23,25.24,25.2,25.21,117891.0,21.8694,21.8781,21.8434,21.8521,117891.0
2021-09-17 12:50:00,25.21,25.22,25.19,25.19,56457.0,21.8521,21.8608,21.8348,21.8348,56457.0
2021-09-17 13:00:00,25.19,25.2,25.17,25.17,125262.0,21.8348,21.8434,21.8174,21.8174,125262.0
2021-09-17 13:10:00,25.17,25.18,25.15,25.16,46665.0,21.8174,21.8261,21.8001,21.8088,46665.0
2021-09-17 13:20:00,25.15,25.16,25.15,25.16,88749.0,21.8001,21.8088,21.8001,21.8088,88749.0
2021-09-17 13:30:00,25.16,25.17,25.14,25.17,487026.0,21.8088,21.8174,21.7914,21.8174,487026.0
2021-09-17 13:40:00,25.17,25.17,25.13,25.13,100581.0,21.8174,21.8174,21.7828,21.7828,100581.0
2021-09-17 13:50:00,25.13,25.15,25.12,25.14,197307.0,21.7828,21.8001,21.7741,21.7914,197307.0
2021-09-17 14:00:00,25.14,25.18,25.14,25.18,68802.0,21.7914,21.8261,21.7914,21.8261,68802.0
2021-09-17 14:10:00,25.19,25.19,25.16,25.17,85266.0,21.8348,21.8348,21.8088,21.8174,85266.0
2021-09-17 14:20:00,25.18,25.19,25.17,25.18,107949.0,21.8261,21.8348,21.8174,21.8261,107949.0
2021-09-17 14:30:00,25.17,25.18,25.16,25.18,83871.0,21.8174,21.8261,21.8088,21.8261,83871.0
2021-09-17 14:40:00,25.18,25.21,25.17,25.21,84423.0,21.8261,21.8521,21.8174,21.8521,84423.0
2021-09-17 14:50:00,25.21,25.21,25.18,25.19,77634.0,21.8521,21.8521,21.8261,21.8348,77634.0
2021-09-17 15:00:00,25.2,25.22,25.19,25.19,182316.0,21.8434,21.8608,21.8348,21.8348,182316.0
2021-09-17 15:10:00,25.2,25.2,25.18,25.19,81276.0,21.8434,21.8434,21.8261,21.8348,81276.0
2021-09-17 15:20:00,25.19,25.2,25.17,25.18,245133.0,21.8348,21.8434,21.8174,21.8261,245133.0
2021-09-17 15:30:00,25.18,25.19,25.16,25.18,191031.0,21.8261,21.8348,21.8088,21.8261,191031.0
2021-09-17 15:40:00,25.18,25.22,25.15,25.15,147561.0,21.8261,21.8608,21.8001,21.8001,147561.0
2021-09-17 15:50:00,25.15,25.21,25.15,25.18,753162.0,21.8001,21.8521,21.8001,21.8261,753162.0
2021-09-20 09:30:00,24.84,24.88,24.77,24.86,1024089.0,21.5314,21.5661,21.4707,21.5487,1024089.0
2021-09-20 09:40:00,24.87,24.93,24.85,24.92,346470.0,21.5574,21.6094,21.5401,21.6007,346470.0
2021-09-20 09:50:00,24.92,24.94,24.87,24.9,141894.0,21.6007,21.6181,21.5574,21.5834,141894.0
2021-09-20 10:00:00,24.89,24.93,24.82,24.86,331449.0,21.5747,21.6094,21.5141,21.5487,331449.0
2021-09-20 10:10:00,24.86,24.89,24.83,24.85,274974.0,21.5487,21.5747,21.5227,21.5401,274974.0
2021-09-20 10:20:00,24.85,24.88,24.84,24.87,214089.0,21.5401,21.5661,21.5314,21.5574,214089.0
2021-09-20 10:30:00,24.87,24.92,24.85,24.91,171534.0,21.5574,21.6007,21.5401,21.5921,171534.0
2021-09-20 10:40:00,24.91,24.91,24.86,24.9,126027.0,21.5921,21.5921,21.5487,21.5834,126027.0
2021-09-20 10:50:00,24.89,24.91,24.86,24.88,158352.0,21.5747,21.5921,21.5487,21.5661,158352.0
2021-09-20 11:00:00,24.87,24.9,24.84,24.88,138201.0,21.5574,21.5834,21.5314,21.5661,138201.0
2021-09-20 11:10:00,24.87,24.9,24.84,24.85,326853.0,21.5574,21.5834,21.5314,21.5401,326853.0
2021-09-20 11:20:00,24.86,24.88,24.82,24.85,202617.0,21.5487,21.5661,21.5141,21.5401,202617.0
2021-09-20 11:30:00,24.85,24.85,24.81,24.82,386298.0,21.5401,21.5401,21.5054,21.5141,386298.0
2021-09-20 11:40:00,24.82,24.82,24.79,24.8,234030.0,21.5141,21.5141,21.488,21.4967,234030.0
2021-09-20 11:50:00,24.81,24.81,24.76,24.77,349749.0,21.5054,21.5054,21.462,21.4707,349749.0
2021-09-20 12:00:00,24.76,24.77,24.71,24.71,582552.0,21.462,21.4707,21.4187,21.4187,582552.0
2021-09-20 12:10:00,24.71,24.75,24.71,24.72,119565.0,21.4187,21.4534,21.4187,21.4274,119565.0
2021-09-20 12:20:00,24.72,24.74,24.7,24.74,162813.0,21.4274,21.4447,21.41,21.4447,162813.0
2021-09-20 12:30:00,24.73,24.75,24.72,24.75,149592.0,21.436,21.4534,21.4274,21.4534,149592.0
2021-09-20 12:40:00,24.74,24.75,24.7,24.71,185559.0,21.4447,21.4534,21.41,21.4187,185559.0
2021-09-20 12:50:00,24.71,24.72,24.67,24.67,326397.0,21.4187,21.4274,21.384,21.384,326397.0
2021-09-20 13:00:00,24.67,24.68,24.62,24.62,443232.0,21.384,21.3927,21.3407,21.3407,443232.0
2021-09-20 13:10:00,24.62,24.64,24.62,24.64,212679.0,21.3407,21.358,21.3407,21.358,212679.0
2021-09-20 13:20:00,24.64,24.68,24.63,24.68,169911.0,21.358,21.3927,21.3494,21.3927,169911.0
2021-09-20 13:30:00,24.68,24.7,24.65,24.7,194763.0,21.3927,21.41,21.3667,21.41,194763.0
2021-09-20 13:40:00,24.7,24.71,24.67,24.7,209778.0,21.41,21.4187,21.384,21.41,209778.0
2021-09-20 13:50:00,24.7,24.71,24.69,24.7,103827.0,21.41,21.4187,21.4014,21.41,103827.0
2021-09-20 14:00:00,24.7,24.71,24.64,24.65,170364.0,21.41,21.4187,21.358,21.3667,170364.0
2021-09-20 14:10:00,24.65,24.65,24.62,24.65,237057.0,21.3667,21.3667,21.3407,21.3667,237057.0
2021-09-20 14:20:00,24.64,24.65,24.61,24.62,215235.0,21.358,21.3667,21.332,21.3407,215235.0
2021-09-20 14:30:00,24.62,24.62,24.58,24.6,157623.0,21.3407,21.3407,21.306,21.3234,157623.0
2021-09-20 14:40:00,24.59,24.62,24.59,24.61,186687.0,21.3147,21.3407,21.3147,21.332,186687.0
2021-09-20 14:50:00,24.6,24.62,24.58,24.6,179904.0,21.3234,21.3407,21.306,21.3234,179904.0
2021-09-20 15:00:00,24.6,24.63,24.58,24.59,191490.0,21.3234,21.3494,21.306,21.3147,191490.0
2021-09-20 15:10:00,24.59,24.61,24.56,24.58,202125.0,21.3147,21.332,21.2887,21.306,202125.0
2021-09-20 15:20:00,24.58,24.68,24.58,24.68,189879.0,21.306,21.3927,21.306,21.3927,189879.0
2021-09-20 15:30:00,24.67,24.75,24.66,24.72,313464.0,21.384,21.4534,21.3754,21.4274,313464.0
2021-09-20 15:40:00,24.72,24.78,24.72,24.76,459108.0,21.4274,21.4794,21.4274,21.462,459108.0
2021-09-20 15:50:00,24.77,24.85,24.77,24.83,329433.0,21.4707,21.5401,21.4707,21.5227,329433.0
2021-09-21 09:30:00,24.96,24.99,24.9,24.97,272403.0,21.6354,21.6614,21.5834,21.6441,272403.0
2021-09-21 09:40:00,24.97,25.01,24.92,25.01,160656.0,21.6441,21.6787,21.6007,21.6787,160656.0
2021-09-21 09:50:00,25.01,25.01,24.91,24.93,132654.0,21.6787,21.6787,21.5921,21.6094,132654.0
2021-09-21 10:00:00,24.93,24.95,24.84,24.84,201216.0,21.6094,21.6267,21.5314,21.5314,201216.0
2021-09-21 10:10:00,24.85,24.87,24.82,24.84,149160.0,21.5401,21.5574,21.5141,21.5314,149160.0
2021-09-21 10:20:00,24.85,24.85,24.79,24.83,126375.0,21.5401,21.5401,21.488,21.5227,126375.0
2021-09-21 10:30:00,24.82,24.83,24.76,24.79,77031.0,21.5141,21.5227,21.462,21.488,77031.0
2021-09-21 10:40:00,24.8,24.8,24.71,24.71,108030.0,21.4967,21.4967,21.4187,21.4187,108030.0
2021-09-21 10:50:00,24.71,24.74,24.7,24.74,216099.0,21.4187,21.4447,21.41,21.4447,216099.0
2021-09-21 11:00:00,24.74,24.79,24.71,24.79,100095.0,21.4447,21.488,21.4187,21.488,100095.0
2021-09-21 11:10:00,24.79,24.79,24.74,24.75,66870.0,21.488,21.488,21.4447,21.4534,66870.0
2021-09-21 11:20:00,24.75,24.76,24.73,24.74,169251.0,21.4534,21.462,21.436,21.4447,169251.0
2021-09-21 11:30:00,24.74,24.83,24.74,24.81,95256.0,21.4447,21.5227,21.4447,21.5054,95256.0
2021-09-21 11:40:00,24.81,24.83,24.8,24.81,79152.0,21.5054,21.5227,21.4967,21.5054,79152.0
2021-09-21 11:50:00,24.81,24.83,24.8,24.81,126786.0,21.5054,21.5227,21.4967,21.5054,126786.0
2021-09-21 12:00:00,24.82,24.88,24.81,24.88,155700.0,21.5141,21.5661,21.5054,21.5661,155700.0
2021-09-21 12:10:00,24.87,24.89,24.87,24.87,64911.0,21.5574,21.5747,21.5574,21.5574,64911.0
2021-09-21 12:20:00,24.87,24.88,24.84,24.85,43998.0,21.5574,21.5661,21.5314,21.5401,43998.0
2021-09-21 12:30:00,24.85,24.86,24.83,24.85,161388.0,21.5401,21.5487,21.5227,21.5401,161388.0
2021-09-21 12:40:00,24.85,24.85,24.83,24.84,132564.0,21.5401,21.5401,21.5227,21.5314,132564.0
2021-09-21 12:50:00,24.84,24.84,24.79,24.82,86622.0,21.5314,21.5314,21.488,21.5141,86622.0
2021-09-21 13:00:00,24.82,24.83,24.78,24.8,130788.0,21.5141,21.5227,21.4794,21.4967,130788.0
2021-09-21 13:10:00,24.8,24.81,24.78,24.8,1412193.0,21.4967,21.5054,21.4794,21.4967,1412193.0
2021-09-21 13:20:00,24.8,24.81,24.75,24.75,77313.0,21.4967,21.5054,21.4534,21.4534,77313.0
2021-09-21 13:30:00,24.76,24.77,24.74,24.76,112698.0,21.462,21.4707,21.4447,21.462,112698.0
2021-09-21 13:40:00,24.76,24.77,24.74,24.77,130290.0,21.462,21.4707,21.4447,21.4707,130290.0
2021-09-21 13:50:00,24.77,24.78,24.72,24.75,51717.0,21.4707,21.4794,21.4274,21.4534,51717.0
2021-09-21 14:00:00,24.76,24.78,24.75,24.78,69027.0,21.462,21.4794,21.4534,21.4794,69027.0
2021-09-21 14:10:00,24.78,24.78,24.75,24.75,102000.0,21.4794,21.4794,21.4534,21.4534,102000.0
2021-09-21 14:20:00,24.75,24.75,24.71,24.72,187200.0,21.4534,21.4534,21.4187,21.4274,187200.0
2021-09-21 14:30:00,24.72,24.76,24.72,24.75,208578.0,21.4274,21.462,21.4274,21.4534,208578.0
2021-09-21 14:40:00,24.75,24.77,24.75,24.76,129120.0,21.4534,21.4707,21.4534,21.462,129120.0
2021-09-21 14:50:00,24.76,24.82,24.76,24.78,136890.0,21.462,21.5141,21.462,21.4794,136890.0
2021-09-21 15:00:00,24.79,24.82,24.79,24.8,139869.0,21.488,21.5141,21.488,21.4967,139869.0
2021-09-21 15:10:00,24.8,24.85,24.79,24.81,74712.0,21.4967,21.5401,21.488,21.5054,74712.0
2021-09-21 15:20:00,24.81,24.85,24.81,24.84,167028.0,21.5054,21.5401,21.5054,21.5314,167028.0
2021-09-21 15:30:00,24.84,24.86,24.83,24.84,246303.0,21.5314,21.5487,21.5227,21.5314,246303.0
2021-09-21 15:40:00,24.83,24.86,24.8,24.8,208143.0,21.5227,21.5487,21.4967,21.4967,208143.0
2021-09-21 15:50:00,24.8,24.82,24.74,24.74,252525.0,21.4967,21.5141,21.4447,21.4447,252525.0
2021-09-22 09:30:00,24.75,24.76,24.69,24.7,273975.0,21.6229,21.6316,21.5705,21.5792,273975.0
2021-09-22 09:40:00,24.7,24.73,24.68,24.7,127071.0,21.5792,21.6054,21.5617,21.5792,127071.0
2021-09-22 09:50:00,24.7,24.78,24.7,24.78,146421.0,21.5792,21.6491,21.5792,21.6491,146421.0
2021-09-22 10:00:00,24.79,24.81,24.77,24.79,151257.0,21.6578,21.6753,21.6404,21.6578,151257.0
2021-09-22 10:10:00,24.79,24.79,24.74,24.79,83964.0,21.6578,21.6578,21.6142,21.6578,83964.0
2021-09-22 10:20:00,24.79,24.79,24.76,24.76,156618.0,21.6578,21.6578,21.6316,21.6316,156618.0
2021-09-22 10:30:00,24.77,24.79,24.76,24.78,176097.0,21.6404,21.6578,21.6316,21.6491,176097.0
2021-09-22 10:40:00,24.77,24.79,24.76,24.78,118782.0,21.6404,21.6578,21.6316,21.6491,118782.0
2021-09-22 10:50:00,24.79,24.82,24.77,24.82,92889.0,21.6578,21.684,21.6404,21.684,92889.0
2021-09-22 11:00:00,24.82,24.84,24.82,24.83,67632.0,21.684,21.7015,21.684,21.6928,67632.0
2021-09-22 11:10:00,24.82,24.84,24.82,24.83,40947.0,21.684,21.7015,21.684,21.6928,40947.0
2021-09-22 11:20:00,24.83,24.84,24.82,24.83,140793.0,21.6928,21.7015,21.684,21.6928,140793.0
2021-09-22 11:30:00,24.83,24.86,24.83,24.85,88503.0,21.6928,21.719,21.6928,21.7103,88503.0
2021-09-22 11:40:00,24.86,24.88,24.85,24.86,92964.0,21.719,21.7365,21.7103,21.719,92964.0
2021-09-22 11:50:00,24.86,24.9,24.85,24.88,180279.0,21.719,21.7539,21.7103,21.7365,180279.0
2021-09-22 12:00:00,24.88,24.88,24.86,24.86,175545.0,21.7365,21.7365,21.719,21.719,175545.0
2021-09-22 12:10:00,24.86,24.87,24.86,24.86,85890.0,21.719,21.7277,21.719,21.719,85890.0
2021-09-22 12:20:00,24.87,24.88,24.87,24.88,42174.0,21.7277,21.7365,21.7277,21.7365,42174.0
2021-09-22 12:30:00,24.88,24.89,24.87,24.88,96327.0,21.7365,21.7452,21.7277,21.7365,96327.0
2021-09-22 12:40:00,24.88,24.88,24.86,24.87,90627.0,21.7365,21.7365,21.719,21.7277,90627.0
2021-09-22 12:50:00,24.87,24.87,24.85,24.86,209715.0,21.7277,21.7277,21.7103,21.719,209715.0
2021-09-22 13:00:00,24.86,24.86,24.84,24.84,31323.0,21.719,21.719,21.7015,21.7015,31323.0
2021-09-22 13:10:00,24.84,24.84,24.82,24.83,48153.0,21.7015,21.7015,21.684,21.6928,48153.0
2021-09-22 13:20:00,24.84,24.85,24.83,24.84,36981.0,21.7015,21.7103,21.6928,21.7015,36981.0
2021-09-22 13:30:00,24.84,24.85,24.82,24.83,60009.0,21.7015,21.7103,21.684,21.6928,60009.0
2021-09-22 13:40:00,24.83,24.84,24.82,24.82,59808.0,21.6928,21.7015,21.684,21.684,59808.0
2021-09-22 13:50:00,24.82,24.83,24.8,24.82,66918.0,21.684,21.6928,21.6666,21.684,66918.0
2021-09-22 14:00:00,24.81,24.9,24.77,24.87,90507.0,21.6753,21.7539,21.6404,21.7277,90507.0
2021-09-22 14:10:00,24.88,24.93,24.88,24.9,80358.0,21.7365,21.7801,21.7365,21.7539,80358.0
2021-09-22 14:20:00,24.89,24.91,24.86,24.89,149481.0,21.7452,21.7627,21.719,21.7452,149481.0
2021-09-22 14:30:00,24.89,24.91,24.85,24.85,91899.0,21.7452,21.7627,21.7103,21.7103,91899.0
2021-09-22 14:40:00,24.84,24.84,24.77,24.78,258930.0,21.7015,21.7015,21.6404,21.6491,258930.0
2021-09-22 14:50:00,24.78,24.81,24.74,24.79,97869.0,21.6491,21.6753,21.6142,21.6578,97869.0
2021-09-22 15:00:00,24.79,24.81,24.76,24.81,152283.0,21.6578,21.6753,21.6316,21.6753,152283.0
2021-09-22 15:10:00,24.8,24.87,24.79,24.87,762219.0,21.6666,21.7277,21.6578,21.7277,762219.0
2021-09-22 15:20:00,24.87,24.89,24.84,24.85,164484.0,21.7277,21.7452,21.7015,21.7103,164484.0
2021-09-22 15:30:00,24.85,24.85,24.8,24.84,130650.0,21.7103,21.7103,21.6666,21.7015,130650.0
2021-09-22 15:40:00,24.85,24.85,24.78,24.78,126678.0,21.7103,21.7103,21.6491,21.6491,126678.0
2021-09-22 15:50:00,24.77,24.79,24.75,24.76,256713.0,21.6404,21.6578,21.6229,21.6316,256713.0
2021-09-23 09:30:00,24.89,25.08,24.87,25.07,304125.0,21.7452,21.9112,21.7277,21.9025,304125.0
2021-09-23 09:40:00,25.07,25.09,25.04,25.08,233514.0,21.9025,21.9199,21.8762,21.9112,233514.0
2021-09-23 09:50:00,25.08,25.1,25.05,25.06,76911.0,21.9112,21.9287,21.885,21.8937,76911.0
2021-09-23 10:00:00,25.07,25.11,25.07,25.08,109863.0,21.9025,21.9374,21.9025,21.9112,109863.0
2021-09-23 10:10:00,25.08,25.13,25.08,25.09,129660.0,21.9112,21.9549,21.9112,21.9199,129660.0
2021-09-23 10:20:00,25.09,25.1,25.09,25.09,69990.0,21.9199,21.9287,21.9199,21.9199,69990.0
2021-09-23 10:30:00,25.09,25.1,25.07,25.09,106014.0,21.9199,21.9287,21.9025,21.9199,106014.0
2021-09-23 10:40:00,25.09,25.11,25.08,25.1,82734.0,21.9199,21.9374,21.9112,21.9287,82734.0
2021-09-23 10:50:00,25.1,25.13,25.1,25.13,158127.0,21.9287,21.9549,21.9287,21.9549,158127.0
2021-09-23 11:00:00,25.13,25.13,25.1,25.11,100296.0,21.9549,21.9549,21.9287,21.9374,100296.0
2021-09-23 11:10:00,25.11,25.12,25.1,25.11,156987.0,21.9374,21.9461,21.9287,21.9374,156987.0
2021-09-23 11:20:00,25.1,25.13,25.1,25.13,237096.0,21.9287,21.9549,21.9287,21.9549,237096.0
2021-09-23 11:30:00,25.12,25.16,25.12,25.16,141621.0,21.9461,21.9811,21.9461,21.9811,141621.0
2021-09-23 11:40:00,25.15,25.16,25.12,25.12,94692.0,21.9723,21.9811,21.9461,21.9461,94692.0
2021-09-23 11:50:00,25.13,25.15,25.12,25.15,183600.0,21.9549,21.9723,21.9461,21.9723,183600.0
2021-09-23 12:00:00,25.14,25.16,25.14,25.15,60141.0,21.9636,21.9811,21.9636,21.9723,60141.0
2021-09-23 12:10:00,25.15,25.16,25.15,25.15,40740.0,21.9723,21.9811,21.9723,21.9723,40740.0
2021-09-23 12:20:00,25.15,25.16,25.14,25.16,122205.0,21.9723,21.9811,21.9636,21.9811,122205.0
2021-09-23 12:30:00,25.16,25.17,25.16,25.16,54738.0,21.9811,21.9898,21.9811,21.9811,54738.0
2021-09-23 12:40:00,25.17,25.17,25.16,25.17,124290.0,21.9898,21.9898,21.9811,21.9898,124290.0
2021-09-23 12:50:00,25.17,25.17,25.15,25.15,392328.0,21.9898,21.9898,21.9723,21.9723,392328.0
2021-09-23 13:00:00,25.15,25.19,25.15,25.19,261921.0,21.9723,22.0073,21.9723,22.0073,261921.0
2021-09-23 13:10:00,25.19,25.19,25.17,25.19,107253.0,22.0073,22.0073,21.9898,22.0073,107253.0
2021-09-23 13:20:00,25.19,25.19,25.18,25.18,85920.0,22.0073,22.0073,21.9986,21.9986,85920.0
2021-09-23 13:30:00,25.18,25.2,25.18,25.19,138363.0,21.9986,22.016,21.9986,22.0073,138363.0
2021-09-23 13:40:00,25.2,25.2,25.19,25.2,99921.0,22.016,22.016,22.0073,22.016,99921.0
2021-09-23 13:50:00,25.2,25.22,25.2,25.21,240375.0,22.016,22.0335,22.016,22.0248,240375.0
2021-09-23 14:00:00,25.21,25.22,25.19,25.19,47523.0,22.0248,22.0335,22.0073,22.0073,47523.0
2021-09-23 14:10:00,25.19,25.19,25.17,25.18,275727.0,22.0073,22.0073,21.9898,21.9986,275727.0
2021-09-23 14:20:00,25.18,25.18,25.17,25.17,31620.0,21.9986,21.9986,21.9898,21.9898,31620.0
2021-09-23 14:30:00,25.17,25.18,25.16,25.16,83166.0,21.9898,21.9986,21.9811,21.9811,83166.0
2021-09-23 14:40:00,25.16,25.16,25.13,25.14,65661.0,21.9811,21.9811,21.9549,21.9636,65661.0
2021-09-23 14:50:00,25.14,25.15,25.13,25.15,246357.0,21.9636,21.9723,21.9549,21.9723,246357.0
2021-09-23 15:00:00,25.15,25.16,25.13,25.13,84102.0,21.9723,21.9811,21.9549,21.9549,84102.0
2021-09-23 15:10:00,25.13,25.13,25.11,25.12,94470.0,21.9549,21.9549,21.9374,21.9461,94470.0
2021-09-23 15:20:00,25.12,25.13,25.11,25.13,252309.0,21.9461,21.9549,21.9374,21.9549,252309.0
2021-09-23 15:30:00,25.13,25.13,25.11,25.12,78273.0,21.9549,21.9549,21.9374,21.9461,78273.0
2021-09-23 15:40:00,25.12,25.14,25.1,25.1,81069.0,21.9461,21.9636,21.9287,21.9287,81069.0
2021-09-23 15:50:00,25.1,25.11,25.09,25.1,358596.0,21.9287,21.9374,21.9199,21.9287,358596.0
2021-09-24 09:30:00,25.05,25.15,25.05,25.13,382851.0,21.885,21.9723,21.885,21.9549,382851.0
2021-09-24 09:40:00,25.13,25.17,25.11,25.12,172908.0,21.9549,21.9898,21.9374,21.9461,172908.0
2021-09-24 09:50:00,25.12,25.21,25.12,25.21,113976.0,21.9461,22.0248,21.9461,22.0248,113976.0
2021-09-24 10:00:00,25.22,25.24,25.2,25.2,144597.0,22.0335,22.051,22.016,22.016,144597.0
2021-09-24 10:10:00,25.2,25.22,25.19,25.21,215451.0,22.016,22.0335,22.0073,22.0248,215451.0
2021-09-24 10:20:00,25.21,25.22,25.18,25.18,189696.0,22.0248,22.0335,21.9986,21.9986,189696.0
2021-09-24 10:30:00,25.18,25.19,25.16,25.17,168300.0,21.9986,22.0073,21.9811,21.9898,168300.0
2021-09-24 10:40:00,25.17,25.18,25.14,25.17,90021.0,21.9898,21.9986,21.9636,21.9898,90021.0
2021-09-24 10:50:00,25.17,25.17,25.14,25.16,144987.0,21.9898,21.9898,21.9636,21.9811,144987.0
2021-09-24 11:00:00,25.16,25.19,25.16,25.19,48726.0,21.9811,22.0073,21.9811,22.0073,48726.0
2021-09-24 11:10:00,25.2,25.2,25.17,25.18,60909.0,22.016,22.016,21.9898,21.9986,60909.0
2021-09-24 11:20:00,25.18,25.18,25.15,25.15,127302.0,21.9986,21.9986,21.9723,21.9723,127302.0
2021-09-24 11:30:00,25.15,25.16,25.13,25.15,83970.0,21.9723,21.9811,21.9549,21.9723,83970.0
2021-09-24 11:40:00,25.15,25.16,25.14,25.16,104082.0,21.9723,21.9811,21.9636,21.9811,104082.0
2021-09-24 11:50:00,25.16,25.19,25.16,25.17,322803.0,21.9811,22.0073,21.9811,21.9898,322803.0
2021-09-24 12:00:00,25.17,25.17,25.16,25.17,92454.0,21.9898,21.9898,21.9811,21.9898,92454.0
2021-09-24 12:10:00,25.17,25.18,25.16,25.18,92010.0,21.9898,21.9986,21.9811,21.9986,92010.0
2021-09-24 12:20:00,25.18,25.18,25.15,25.16,60171.0,21.9986,21.9986,21.9723,21.9811,60171.0
2021-09-24 12:30:00,25.16,25.16,25.15,25.15,48267.0,21.9811,21.9811,21.9723,21.9723,48267.0
2021-09-24 12:40:00,25.16,25.17,25.15,25.16,43767.0,21.9811,21.9898,21.9723,21.9811,43767.0
2021-09-24 12:50:00,25.16,25.16,25.14,25.14,43071.0,21.9811,21.9811,21.9636,21.9636,43071.0
2021-09-24 13:00:00,25.15,25.15,25.13,25.14,35301.0,21.9723,21.9723,21.9549,21.9636,35301.0
2021-09-24 13:10:00,25.14,25.15,25.13,25.14,58950.0,21.9636,21.9723,21.9549,21.9636,58950.0
2021-09-24 13:20:00,25.14,25.15,25.14,25.15,31404.0,21.9636,21.9723,21.9636,21.9723,31404.0
2021-09-24 13:30:00,25.15,25.15,25.13,25.13,87786.0,21.9723,21.9723,21.9549,21.9549,87786.0
2021-09-24 13:40:00,25.13,25.14,25.13,25.14,134271.0,21.9549,21.9636,21.9549,21.9636,134271.0
2021-09-24 13:50:00,25.14,25.14,25.12,25.12,51021.0,21.9636,21.9636,21.9461,21.9461,51021.0
2021-09-24 14:00:00,25.12,25.14,25.12,25.13,165927.0,21.9461,21.9636,21.9461,21.9549,165927.0
2021-09-24 14:10:00,25.13,25.14,25.13,25.14,58944.0,21.9549,21.9636,21.9549,21.9636,58944.0
2021-09-24 14:20:00,25.14,25.15,25.13,25.15,306549.0,21.9636,21.9723,21.9549,21.9723,306549.0
2021-09-24 14:30:00,25.15,25.15,25.14,25.15,91476.0,21.9723,21.9723,21.9636,21.9723,91476.0
2021-09-24 14:40:00,25.15,25.16,25.15,25.15,75648.0,21.9723,21.9811,21.9723,21.9723,75648.0
2021-09-24 14:50:00,25.15,25.17,25.15,25.17,182109.0,21.9723,21.9898,21.9723,21.9898,182109.0
2021-09-24 15:00:00,25.17,25.17,25.14,25.14,177915.0,21.9898,21.9898,21.9636,21.9636,177915.0
2021-09-24 15:10:00,25.14,25.16,25.14,25.14,72384.0,21.9636,21.9811,21.9636,21.9636,72384.0
2021-09-24 15:20:00,25.14,25.17,25.14,25.16,109404.0,21.9636,21.9898,21.9636,21.9811,109404.0
2021-09-24 15:30:00,25.16,25.17,25.15,25.15,69414.0,21.9811,21.9898,21.9723,21.9723,69414.0
2021-09-24 15:40:00,25.16,25.18,25.15,25.17,89580.0,21.9811,21.9986,21.9723,21.9898,89580.0
2021-09-24 15:50:00,25.17,25.17,25.14,25.14,235431.0,21.9898,21.9898,21.9636,21.9636,235431.0
2021-09-27 09:30:00,25.16,25.27,25.16,25.26,452619.0,21.9811,22.0772,21.9811,22.0685,452619.0
2021-09-27 09:40:00,25.27,25.31,25.23,25.3,213840.0,22.0772,22.1121,22.0422,22.1034,213840.0
2021-09-27 09:50:00,25.3,25.35,25.28,25.32,256743.0,22.1034,22.1471,22.0859,22.1209,256743.0
2021-09-27 10:00:00,25.31,25.34,25.3,25.32,220815.0,22.1121,22.1383,22.1034,22.1209,220815.0
2021-09-27 10:10:00,25.32,25.37,25.32,25.35,189156.0,22.1209,22.1646,22.1209,22.1471,189156.0
2021-09-27 10:20:00,25.35,25.36,25.33,25.34,259857.0,22.1471,22.1558,22.1296,22.1383,259857.0
2021-09-27 10:30:00,25.35,25.37,25.34,25.36,146349.0,22.1471,22.1646,22.1383,22.1558,146349.0
2021-09-27 10:40:00,25.36,25.37,25.33,25.34,206598.0,22.1558,22.1646,22.1296,22.1383,206598.0
2021-09-27 10:50:00,25.34,25.34,25.3,25.32,111330.0,22.1383,22.1383,22.1034,22.1209,111330.0
2021-09-27 11:00:00,25.32,25.34,25.32,25.32,85788.0,22.1209,22.1383,22.1209,22.1209,85788.0
2021-09-27 11:10:00,25.32,25.35,25.31,25.33,324171.0,22.1209,22.1471,22.1121,22.1296,324171.0
2021-09-27 11:20:00,25.33,25.34,25.32,25.34,50130.0,22.1296,22.1383,22.1209,22.1383,50130.0
2021-09-27 11:30:00,25.34,25.35,25.33,25.34,234792.0,22.1383,22.1471,22.1296,22.1383,234792.0
2021-09-27 11:40:00,25.34,25.34,25.31,25.33,46923.0,22.1383,22.1383,22.1121,22.1296,46923.0
2021-09-27 11:50:00,25.33,25.34,25.32,25.34,218034.0,22.1296,22.1383,22.1209,22.1383,218034.0
2021-09-27 12:00:00,25.34,25.35,25.33,25.34,197463.0,22.1383,22.1471,22.1296,22.1383,197463.0
2021-09-27 12:10:00,25.35,25.36,25.34,25.36,47250.0,22.1471,22.1558,22.1383,22.1558,47250.0
2021-09-27 12:20:00,25.36,25.37,25.35,25.36,42513.0,22.1558,22.1646,22.1471,22.1558,42513.0
2021-09-27 12:30:00,25.36,25.36,25.33,25.33,200715.0,22.1558,22.1558,22.1296,22.1296,200715.0
2021-09-27 12:40:00,25.33,25.33,25.31,25.32,236457.0,22.1296,22.1296,22.1121,22.1209,236457.0
2021-09-27 12:50:00,25.31,25.32,25.3,25.32,124383.0,22.1121,22.1209,22.1034,22.1209,124383.0
2021-09-27 13:00:00,25.32,25.34,25.31,25.34,72516.0,22.1209,22.1383,22.1121,22.1383,72516.0
2021-09-27 13:10:00,25.34,25.35,25.32,25.34,196305.0,22.1383,22.1471,22.1209,22.1383,196305.0
2021-09-27 13:20:00,25.34,25.34,25.33,25.34,148455.0,22.1383,22.1383,22.1296,22.1383,148455.0
2021-09-27 13:30:00,25.34,25.35,25.33,25.35,38055.0,22.1383,22.1471,22.1296,22.1471,38055.0
2021-09-27 13:40:00,25.34,25.35,25.34,25.35,52203.0,22.1383,22.1471,22.1383,22.1471,52203.0
2021-09-27 13:50:00,25.35,25.36,25.35,25.35,214962.0,22.1471,22.1558,22.1471,22.1471,214962.0
2021-09-27 14:00:00,25.36,25.37,25.35,25.36,75474.0,22.1558,22.1646,22.1471,22.1558,75474.0
2021-09-27 14:10:00,25.35,25.37,25.34,25.36,260364.0,22.1471,22.1646,22.1383,22.1558,260364.0
2021-09-27 14:20:00,25.36,25.37,25.35,25.37,49014.0,22.1558,22.1646,22.1471,22.1646,49014.0
2021-09-27 14:30:00,25.37,25.37,25.35,25.35,68040.0,22.1646,22.1646,22.1471,22.1471,68040.0
2021-09-27 14:40:00,25.36,25.36,25.34,25.35,72996.0,22.1558,22.1558,22.1383,22.1471,72996.0
2021-09-27 14:50:00,25.34,25.36,25.34,25.34,238926.0,22.1383,22.1558,22.1383,22.1383,238926.0
2021-09-27 15:00:00,25.34,25.35,25.33,25.34,257217.0,22.1383,22.1471,22.1296,22.1383,257217.0
2021-09-27 15:10:00,25.35,25.36,25.34,25.35,111621.0,22.1471,22.1558,22.1383,22.1471,111621.0
2021-09-27 15:20:00,25.35,25.36,25.33,25.33,237816.0,22.1471,22.1558,22.1296,22.1296,237816.0
2021-09-27 15:30:00,25.33,25.34,25.31,25.32,486231.0,22.1296,22.1383,22.1121,22.1209,486231.0
2021-09-27 15:40:00,25.32,25.33,25.31,25.31,86631.0,22.1209,22.1296,22.1121,22.1121,86631.0
2021-09-27 15:50:00,25.3,25.3,25.28,25.3,195774.0,22.1034,22.1034,22.0859,22.1034,195774.0
2021-09-28 09:30:00,25.24,25.28,25.22,25.27,195171.0,22.051,22.0859,22.0335,22.0772,195171.0
2021-09-28 09:40:00,25.27,25.29,25.2,25.21,136755.0,22.0772,22.0947,22.016,22.0248,136755.0
2021-09-28 09:50:00,25.21,25.21,25.15,25.18,117006.0,22.0248,22.0248,21.9723,21.9986,117006.0
2021-09-28 10:00:00,25.18,25.18,25.11,25.12,207921.0,21.9986,21.9986,21.9374,21.9461,207921.0
2021-09-28 10:10:00,25.12,25.13,25.08,25.09,172434.0,21.9461,21.9549,21.9112,21.9199,172434.0
2021-09-28 10:20:00,25.08,25.11,25.07,25.1,961359.0,21.9112,21.9374,21.9025,21.9287,961359.0
2021-09-28 10:30:00,25.1,25.15,25.06,25.15,787203.0,21.9287,21.9723,21.8937,21.9723,787203.0
2021-09-28 10:40:00,25.14,25.18,25.14,25.15,651822.0,21.9636,21.9986,21.9636,21.9723,651822.0
2021-09-28 10:50:00,25.15,25.16,25.09,25.11,134496.0,21.9723,21.9811,21.9199,21.9374,134496.0
2021-09-28 11:00:00,25.12,25.14,25.07,25.08,114657.0,21.9461,21.9636,21.9025,21.9112,114657.0
2021-09-28 11:10:00,25.07,25.09,25.03,25.08,92838.0,21.9025,21.9199,21.8675,21.9112,92838.0
2021-09-28 11:20:00,25.07,25.11,25.06,25.09,145899.0,21.9025,21.9374,21.8937,21.9199,145899.0
2021-09-28 11:30:00,25.09,25.11,25.06,25.09,119865.0,21.9199,21.9374,21.8937,21.9199,119865.0
2021-09-28 11:40:00,25.09,25.09,25.06,25.07,79296.0,21.9199,21.9199,21.8937,21.9025,79296.0
2021-09-28 11:50:00,25.07,25.08,25.05,25.07,60993.0,21.9025,21.9112,21.885,21.9025,60993.0
2021-09-28 12:00:00,25.07,25.07,25.02,25.03,85071.0,21.9025,21.9025,21.8588,21.8675,85071.0
2021-09-28 12:10:00,25.03,25.07,25.03,25.04,73725.0,21.8675,21.9025,21.8675,21.8762,73725.0
2021-09-28 12:20:00,25.04,25.05,25.02,25.03,102450.0,21.8762,21.885,21.8588,21.8675,102450.0
2021-09-28 12:30:00,25.03,25.03,25.0,25.01,162504.0,21.8675,21.8675,21.8413,21.85,162504.0
2021-09-28 12:40:00,25.0,25.0,24.98,24.98,147957.0,21.8413,21.8413,21.8238,21.8238,147957.0
2021-09-28 12:50:00,24.98,25.01,24.97,24.98,104865.0,21.8238,21.85,21.8151,21.8238,104865.0
2021-09-28 13:00:00,24.98,25.01,24.96,25.0,130515.0,21.8238,21.85,21.8064,21.8413,130515.0
2021-09-28 13:10:00,25.0,25.03,24.99,25.02,80799.0,21.8413,21.8675,21.8326,21.8588,80799.0
2021-09-28 13:20:00,25.02,25.06,25.02,25.03,76266.0,21.8588,21.8937,21.8588,21.8675,76266.0
2021-09-28 13:30:00,25.04,25.04,25.02,25.02,133836.0,21.8762,21.8762,21.8588,21.8588,133836.0
2021-09-28 13:40:00,25.03,25.05,24.99,25.0,122499.0,21.8675,21.885,21.8326,21.8413,122499.0
2021-09-28 13:50:00,25.01,25.01,24.99,25.0,112725.0,21.85,21.85,21.8326,21.8413,112725.0
2021-09-28 14:00:00,25.0,25.01,24.99,25.0,109794.0,21.8413,21.85,21.8326,21.8413,109794.0
2021-09-28 14:10:00,24.99,25.03,24.96,25.03,174696.0,21.8326,21.8675,21.8064,21.8675,174696.0
2021-09-28 14:20:00,25.03,25.07,25.03,25.07,103020.0,21.8675,21.9025,21.8675,21.9025,103020.0
2021-09-28 14:30:00,25.06,25.06,25.01,25.03,135150.0,21.8937,21.8937,21.85,21.8675,135150.0
2021-09-28 14:40:00,25.03,25.11,25.02,25.1,115836.0,21.8675,21.9374,21.8588,21.9287,115836.0
2021-09-28 14:50:00,25.1,25.12,25.08,25.1,96315.0,21.9287,21.9461,21.9112,21.9287,96315.0
2021-09-28 15:00:00,25.1,25.14,25.09,25.13,109197.0,21.9287,21.9636,21.9199,21.9549,109197.0
2021-09-28 15:10:00,25.13,25.13,25.11,25.11,105741.0,21.9549,21.9549,21.9374,21.9374,105741.0
2021-09-28 15:20:00,25.11,25.13,25.05,25.05,86907.0,21.9374,21.9549,21.885,21.885,86907.0
2021-09-28 15:30:00,25.04,25.09,25.04,25.05,200283.0,21.8762,21.9199,21.8762,21.885,200283.0
2021-09-28 15:40:00,25.05,25.09,24.99,24.99,168570.0,21.885,21.9199,21.8326,21.8326,168570.0
2021-09-28 15:50:00,24.98,25.02,24.96,24.99,350685.0,21.8238,21.8588,21.8064,21.8326,350685.0
2021-09-29 09:30:00,25.07,25.08,24.98,24.99,248397.0,21.9025,21.9112,21.8238,21.8326,248397.0
2021-09-29 09:40:00,25.0,25.02,24.98,25.02,114477.0,21.8413,21.8588,21.8238,21.8588,114477.0
2021-09-29 09:50:00,25.01,25.08,25.0,25.08,99999.0,21.85,21.9112,21.8413,21.9112,99999.0
2021-09-29 10:00:00,25.08,25.12,25.05,25.08,124305.0,21.9112,21.9461,21.885,21.9112,124305.0
2021-09-29 10:10:00,25.08,25.09,25.06,25.07,53238.0,21.9112,21.9199,21.8937,21.9025,53238.0
2021-09-29 10:20:00,25.08,25.12,25.08,25.1,79254.0,21.9112,21.9461,21.9112,21.9287,79254.0
2021-09-29 10:30:00,25.1,25.1,25.06,25.06,94122.0,21.9287,21.9287,21.8937,21.8937,94122.0
2021-09-29 10:40:00,25.07,25.13,25.06,25.13,50487.0,21.9025,21.9549,21.8937,21.9549,50487.0
2021-09-29 10:50:00,25.12,25.13,25.09,25.13,32484.0,21.9461,21.9549,21.9199,21.9549,32484.0
2021-09-29 11:00:00,25.13,25.13,25.09,25.12,72447.0,21.9549,21.9549,21.9199,21.9461,72447.0
2021-09-29 11:10:00,25.11,25.13,25.11,25.12,59877.0,21.9374,21.9549,21.9374,21.9461,59877.0
2021-09-29 11:20:00,25.12,25.13,25.11,25.12,64377.0,21.9461,21.9549,21.9374,21.9461,64377.0
2021-09-29 11:30:00,25.12,25.14,25.11,25.12,88758.0,21.9461,21.9636,21.9374,21.9461,88758.0
2021-09-29 11:40:00,25.12,25.12,25.09,25.11,82968.0,21.9461,21.9461,21.9199,21.9374,82968.0
2021-09-29 11:50:00,25.12,25.13,25.11,25.13,161859.0,21.9461,21.9549,21.9374,21.9549,161859.0
2021-09-29 12:00:00,25.13,25.15,25.12,25.13,63759.0,21.9549,21.9723,21.9461,21.9549,63759.0
2021-09-29 12:10:00,25.13,25.13,25.09,25.12,297402.0,21.9549,21.9549,21.9199,21.9461,297402.0
2021-09-29 12:20:00,25.12,25.12,25.09,25.11,46083.0,21.9461,21.9461,21.9199,21.9374,46083.0
2021-09-29 12:30:00,25.11,25.13,25.1,25.11,38463.0,21.9374,21.9549,21.9287,21.9374,38463.0
2021-09-29 12:40:00,25.11,25.12,25.1,25.12,40380.0,21.9374,21.9461,21.9287,21.9461,40380.0
2021-09-29 12:50:00,25.11,25.14,25.11,25.12,38172.0,21.9374,21.9636,21.9374,21.9461,38172.0
2021-09-29 13:00:00,25.12,25.12,25.09,25.11,69645.0,21.9461,21.9461,21.9199,21.9374,69645.0
2021-09-29 13:10:00,25.11,25.13,25.09,25.12,71634.0,21.9374,21.9549,21.9199,21.9461,71634.0
2021-09-29 13:20:00,25.13,25.13,25.1,25.11,61404.0,21.9549,21.9549,21.9287,21.9374,61404.0
2021-09-29 13:30:00,25.1,25.1,25.09,25.09,60096.0,21.9287,21.9287,21.9199,21.9199,60096.0
2021-09-29 13:40:00,25.09,25.11,25.08,25.09,41526.0,21.9199,21.9374,21.9112,21.9199,41526.0
2021-09-29 13:50:00,25.09,25.12,25.09,25.12,47031.0,21.9199,21.9461,21.9199,21.9461,47031.0
2021-09-29 14:00:00,25.12,25.16,25.12,25.16,85308.0,21.9461,21.9811,21.9461,21.9811,85308.0
2021-09-29 14:10:00,25.16,25.2,25.16,25.19,58680.0,21.9811,22.016,21.9811,22.0073,58680.0
2021-09-29 14:20:00,25.19,25.2,25.18,25.19,40107.0,22.0073,22.016,21.9986,22.0073,40107.0
2021-09-29 14:30:00,25.19,25.22,25.19,25.22,58143.0,22.0073,22.0335,22.0073,22.0335,58143.0
2021-09-29 14:40:00,25.22,25.24,25.2,25.2,64158.0,22.0335,22.051,22.016,22.016,64158.0
2021-09-29 14:50:00,25.21,25.22,25.21,25.21,61332.0,22.0248,22.0335,22.0248,22.0248,61332.0
2021-09-29 15:00:00,25.22,25.22,25.17,25.19,57573.0,22.0335,22.0335,21.9898,22.0073,57573.0
2021-09-29 15:10:00,25.19,25.22,25.19,25.21,68136.0,22.0073,22.0335,22.0073,22.0248,68136.0
2021-09-29 15:20:00,25.21,25.22,25.19,25.22,60246.0,22.0248,22.0335,22.0073,22.0335,60246.0
2021-09-29 15:30:00,25.21,25.22,25.18,25.18,108582.0,22.0248,22.0335,21.9986,21.9986,108582.0
2021-09-29 15:40:00,25.18,25.18,25.15,25.16,159804.0,21.9986,21.9986,21.9723,21.9811,159804.0
2021-09-29 15:50:00,25.16,25.16,25.1,25.13,120591.0,21.9811,21.9811,21.9287,21.9549,120591.0
2021-09-30 09:30:00,25.24,25.26,25.15,25.17,216717.0,22.051,22.0685,21.9723,21.9898,216717.0
2021-09-30 09:40:00,25.17,25.2,25.15,25.18,74592.0,21.9898,22.016,21.9723,21.9986,74592.0
2021-09-30 09:50:00,25.2,25.23,25.18,25.18,114897.0,22.016,22.0422,21.9986,21.9986,114897.0
2021-09-30 10:00:00,25.17,25.19,25.12,25.15,98853.0,21.9898,22.0073,21.9461,21.9723,98853.0
2021-09-30 10:10:00,25.15,25.17,25.1,25.17,155877.0,21.9723,21.9898,21.9287,21.9898,155877.0
2021-09-30 10:20:00,25.16,25.17,25.1,25.11,117570.0,21.9811,21.9898,21.9287,21.9374,117570.0
2021-09-30 10:30:00,25.1,25.13,25.09,25.11,658473.0,21.9287,21.9549,21.9199,21.9374,658473.0
2021-09-30 10:40:00,25.1,25.1,25.05,25.06,906465.0,21.9287,21.9287,21.885,21.8937,906465.0
2021-09-30 10:50:00,25.06,25.07,25.01,25.04,89169.0,21.8937,21.9025,21.85,21.8762,89169.0
2021-09-30 11:00:00,25.03,25.06,25.02,25.06,44919.0,21.8675,21.8937,21.8588,21.8937,44919.0
2021-09-30 11:10:00,25.05,25.12,25.05,25.11,118767.0,21.885,21.9461,21.885,21.9374,118767.0
2021-09-30 11:20:00,25.1,25.11,25.06,25.09,845490.0,21.9287,21.9374,21.8937,21.9199,845490.0
2021-09-30 11:30:00,25.09,25.09,24.98,24.99,1060350.0,21.9199,21.9199,21.8238,21.8326,1060350.0
2021-09-30 11:40:00,24.99,24.99,24.92,24.93,147465.0,21.8326,21.8326,21.7714,21.7801,147465.0
2021-09-30 11:50:00,24.94,24.96,24.92,24.95,282369.0,21.7889,21.8064,21.7714,21.7976,282369.0
2021-09-30 12:00:00,24.95,24.96,24.85,24.85,273471.0,21.7976,21.8064,21.7103,21.7103,273471.0
2021-09-30 12:10:00,24.85,24.87,24.83,24.86,238113.0,21.7103,21.7277,21.6928,21.719,238113.0
2021-09-30 12:20:00,24.86,24.87,24.83,24.84,1505274.0,21.719,21.7277,21.6928,21.7015,1505274.0
2021-09-30 12:30:00,24.84,24.88,24.81,24.88,171858.0,21.7015,21.7365,21.6753,21.7365,171858.0
2021-09-30 12:40:00,24.87,24.89,24.84,24.88,113220.0,21.7277,21.7452,21.7015,21.7365,113220.0
2021-09-30 12:50:00,24.88,24.89,24.84,24.85,73878.0,21.7365,21.7452,21.7015,21.7103,73878.0
2021-09-30 13:00:00,24.86,24.91,24.84,24.91,3404409.0,21.719,21.7627,21.7015,21.7627,3404409.0
2021-09-30 13:10:00,24.91,24.92,24.87,24.89,177555.0,21.7627,21.7714,21.7277,21.7452,177555.0
2021-09-30 13:20:00,24.9,24.9,24.84,24.84,114438.0,21.7539,21.7539,21.7015,21.7015,114438.0
2021-09-30 13:30:00,24.84,24.85,24.81,24.85,180936.0,21.7015,21.7103,21.6753,21.7103,180936.0
2021-09-30 13:40:00,24.85,24.86,24.83,24.86,392028.0,21.7103,21.719,21.6928,21.719,392028.0
2021-09-30 13:50:00,24.87,24.89,24.86,24.89,1233867.0,21.7277,21.7452,21.719,21.7452,1233867.0
2021-09-30 14:00:00,24.89,24.95,24.89,24.95,268959.0,21.7452,21.7976,21.7452,21.7976,268959.0
2021-09-30 14:10:00,24.94,24.95,24.89,24.89,117252.0,21.7889,21.7976,21.7452,21.7452,117252.0
2021-09-30 14:20:00,24.89,24.92,24.88,24.92,2304552.0,21.7452,21.7714,21.7365,21.7714,2304552.0
2021-09-30 14:30:00,24.92,24.96,24.91,24.94,199431.0,21.7714,21.8064,21.7627,21.7889,199431.0
2021-09-30 14:40:00,24.93,24.98,24.93,24.97,435363.0,21.7801,21.8238,21.7801,21.8151,435363.0
2021-09-30 14:50:00,24.97,25.0,24.92,24.92,157344.0,21.8151,21.8413,21.7714,21.7714,157344.0
2021-09-30 15:00:00,24.92,24.94,24.9,24.93,362358.0,21.7714,21.7889,21.7539,21.7801,362358.0
2021-09-30 15:10:00,24.93,24.99,24.93,24.95,118419.0,21.7801,21.8326,21.7801,21.7976,118419.0
2021-09-30 15:20:00,24.95,24.95,24.91,24.91,101001.0,21.7976,21.7976,21.7627,21.7627,101001.0
2021-09-30 15:30:00,24.91,24.95,24.9,24.9,172551.0,21.7627,21.7976,21.7539,21.7539,172551.0
2021-09-30 15:40:00,24.89,24.9,24.83,24.83,183210.0,21.7452,21.7539,21.6928,21.6928,183210.0
2021-09-30 15:50:00,24.83,24.83,24.74,24.75,429888.0,21.6928,21.6928,21.6142,21.6229,429888.0
2021-10-01 09:30:00,24.91,24.96,24.84,24.85,404517.0,21.7627,21.8064,21.7015,21.7103,404517.0
2021-10-01 09:40:00,24.87,24.87,24.81,24.82,213837.0,21.7277,21.7277,21.6753,21.684,213837.0
2021-10-01 09:50:00,24.82,24.83,24.79,24.83,101571.0,21.684,21.6928,21.6578,21.6928,101571.0
2021-10-01 10:00:00,24.84,24.9,24.81,24.87,121644.0,21.7015,21.7539,21.6753,21.7277,121644.0
2021-10-01 10:10:00,24.88,24.88,24.76,24.78,144009.0,21.7365,21.7365,21.6316,21.6491,144009.0
2021-10-01 10:20:00,24.78,24.78,24.71,24.75,187668.0,21.6491,21.6491,21.5879,21.6229,187668.0
2021-10-01 10:30:00,24.75,24.77,24.71,24.71,205569.0,21.6229,21.6404,21.5879,21.5879,205569.0
2021-10-01 10:40:00,24.71,24.75,24.68,24.73,188361.0,21.5879,21.6229,21.5617,21.6054,188361.0
2021-10-01 10:50:00,24.72,24.78,24.7,24.77,147360.0,21.5967,21.6491,21.5792,21.6404,147360.0
2021-10-01 11:00:00,24.77,24.81,24.75,24.75,168321.0,21.6404,21.6753,21.6229,21.6229,168321.0
2021-10-01 11:10:00,24.75,24.87,24.74,24.86,190491.0,21.6229,21.7277,21.6142,21.719,190491.0
2021-10-01 11:20:00,24.87,24.89,24.85,24.86,244827.0,21.7277,21.7452,21.7103,21.719,244827.0
2021-10-01 11:30:00,24.86,24.92,24.86,24.91,89118.0,21.719,21.7714,21.719,21.7627,89118.0
2021-10-01 11:40:00,24.93,24.97,24.91,24.95,100965.0,21.7801,21.8151,21.7627,21.7976,100965.0
2021-10-01 11:50:00,24.95,24.96,24.92,24.94,113838.0,21.7976,21.8064,21.7714,21.7889,113838.0
2021-10-01 12:00:00,24.95,24.96,24.92,24.95,68874.0,21.7976,21.8064,21.7714,21.7976,68874.0
2021-10-01 12:10:00,24.95,24.96,24.91,24.93,51069.0,21.7976,21.8064,21.7627,21.7801,51069.0
2021-10-01 12:20:00,24.93,24.98,24.93,24.96,102069.0,21.7801,21.8238,21.7801,21.8064,102069.0
2021-10-01 12:30:00,24.96,24.99,24.96,24.98,59298.0,21.8064,21.8326,21.8064,21.8238,59298.0
2021-10-01 12:40:00,24.98,24.99,24.97,24.97,101226.0,21.8238,21.8326,21.8151,21.8151,101226.0
2021-10-01 12:50:00,24.97,24.98,24.95,24.96,38190.0,21.8151,21.8238,21.7976,21.8064,38190.0
2021-10-01 13:00:00,24.96,25.0,24.94,25.0,71883.0,21.8064,21.8413,21.7889,21.8413,71883.0
2021-10-01 13:10:00,25.0,25.01,24.99,25.0,82131.0,21.8413,21.85,21.8326,21.8413,82131.0
2021-10-01 13:20:00,25.0,25.01,25.0,25.0,78438.0,21.8413,21.85,21.8413,21.8413,78438.0
2021-10-01 13:30:00,25.01,25.04,25.01,25.03,92943.0,21.85,21.8762,21.85,21.8675,92943.0
2021-10-01 13:40:00,25.03,25.1,25.03,25.1,127341.0,21.8675,21.9287,21.8675,21.9287,127341.0
2021-10-01 13:50:00,25.1,25.1,25.07,25.07,57210.0,21.9287,21.9287,21.9025,21.9025,57210.0
2021-10-01 14:00:00,25.08,25.12,25.07,25.1,87834.0,21.9112,21.9461,21.9025,21.9287,87834.0
2021-10-01 14:10:00,25.11,25.13,25.11,25.12,80556.0,21.9374,21.9549,21.9374,21.9461,80556.0
2021-10-01 14:20:00,25.12,25.15,25.12,25.13,41430.0,21.9461,21.9723,21.9461,21.9549,41430.0
2021-10-01 14:30:00,25.13,25.14,25.13,25.14,77121.0,21.9549,21.9636,21.9549,21.9636,77121.0
2021-10-01 14:40:00,25.14,25.15,25.1,25.12,64488.0,21.9636,21.9723,21.9287,21.9461,64488.0
2021-10-01 14:50:00,25.12,25.15,25.11,25.14,83148.0,21.9461,21.9723,21.9374,21.9636,83148.0
2021-10-01 15:00:00,25.14,25.17,25.14,25.17,120978.0,21.9636,21.9898,21.9636,21.9898,120978.0
2021-10-01 15:10:00,25.17,25.2,25.16,25.17,307983.0,21.9898,22.016,21.9811,21.9898,307983.0
2021-10-01 15:20:00,25.17,25.18,25.13,25.14,87729.0,21.9898,21.9986,21.9549,21.9636,87729.0
2021-10-01 15:30:00,25.14,25.14,25.1,25.1,91314.0,21.9636,21.9636,21.9287,21.9287,91314.0
2021-10-01 15:40:00,25.1,25.11,25.06,25.07,94413.0,21.9287,21.9374,21.8937,21.9025,94413.0
2021-10-01 15:50:00,25.07,25.13,25.04,25.07,361311.0,21.9025,21.9549,21.8762,21.9025,361311.0
2021-10-04 09:30:00,25.06,25.2,25.06,25.19,312036.0,21.8937,22.016,21.8937,22.0073,312036.0
2021-10-04 09:40:00,25.18,25.21,25.14,25.19,7592643.0,21.9986,22.0248,21.9636,22.0073,7592643.0
2021-10-04 09:50:00,25.19,25.21,25.17,25.19,85470.0,22.0073,22.0248,21.9898,22.0073,85470.0
2021-10-04 10:00:00,25.18,25.23,25.12,25.15,165417.0,21.9986,22.0422,21.9461,21.9723,165417.0
2021-10-04 10:10:00,25.15,25.2,25.12,25.14,120423.0,21.9723,22.016,21.9461,21.9636,120423.0
2021-10-04 10:20:00,25.14,25.15,25.05,25.06,195636.0,21.9636,21.9723,21.885,21.8937,195636.0
2021-10-04 10:30:00,25.05,25.06,24.94,24.95,121536.0,21.885,21.8937,21.7889,21.7976,121536.0
2021-10-04 10:40:00,24.95,25.01,24.95,24.98,94512.0,21.7976,21.85,21.7976,21.8238,94512.0
2021-10-04 10:50:00,24.97,24.99,24.9,24.95,119679.0,21.8151,21.8326,21.7539,21.7976,119679.0
2021-10-04 11:00:00,24.95,24.98,24.92,24.96,147264.0,21.7976,21.8238,21.7714,21.8064,147264.0
2021-10-04 11:10:00,24.96,24.98,24.94,24.95,242295.0,21.8064,21.8238,21.7889,21.7976,242295.0
2021-10-04 11:20:00,24.95,24.95,24.89,24.92,156426.0,21.7976,21.7976,21.7452,21.7714,156426.0
2021-10-04 11:30:00,24.92,24.93,24.86,24.86,182376.0,21.7714,21.7801,21.719,21.719,182376.0
2021-10-04 11:40:00,24.85,24.92,24.85,24.9,204558.0,21.7103,21.7714,21.7103,21.7539,204558.0
2021-10-04 11:50:00,24.9,24.99,24.89,24.98,165885.0,21.7539,21.8326,21.7452,21.8238,165885.0
2021-10-04 12:00:00,24.97,24.99,24.95,24.99,181254.0,21.8151,21.8326,21.7976,21.8326,181254.0
2021-10-04 12:10:00,24.99,24.99,24.97,24.98,42822.0,21.8326,21.8326,21.8151,21.8238,42822.0
2021-10-04 12:20:00,24.97,24.97,24.94,24.95,263232.0,21.8151,21.8151,21.7889,21.7976,263232.0
2021-10-04 12:30:00,24.95,24.97,24.94,24.95,84522.0,21.7976,21.8151,21.7889,21.7976,84522.0
2021-10-04 12:40:00,24.95,24.95,24.91,24.93,81477.0,21.7976,21.7976,21.7627,21.7801,81477.0
2021-10-04 12:50:00,24.94,24.97,24.91,24.95,58641.0,21.7889,21.8151,21.7627,21.7976,58641.0
2021-10-04 13:00:00,24.94,24.96,24.9,24.96,124917.0,21.7889,21.8064,21.7539,21.8064,124917.0
2021-10-04 13:10:00,24.96,24.98,24.95,24.95,34053.0,21.8064,21.8238,21.7976,21.7976,34053.0
2021-10-04 13:20:00,24.95,24.96,24.92,24.92,40242.0,21.7976,21.8064,21.7714,21.7714,40242.0
2021-10-04 13:30:00,24.94,24.95,24.92,24.95,70716.0,21.7889,21.7976,21.7714,21.7976,70716.0
2021-10-04 13:40:00,24.95,24.95,24.92,24.95,89637.0,21.7976,21.7976,21.7714,21.7976,89637.0
2021-10-04 13:50:00,24.95,24.95,24.92,24.93,60039.0,21.7976,21.7976,21.7714,21.7801,60039.0
2021-10-04 14:00:00,24.92,24.96,24.92,24.94,86148.0,21.7714,21.8064,21.7714,21.7889,86148.0
2021-10-04 14:10:00,24.94,24.94,24.89,24.92,59175.0,21.7889,21.7889,21.7452,21.7714,59175.0
2021-10-04 14:20:00,24.92,24.95,24.91,24.93,60132.0,21.7714,21.7976,21.7627,21.7801,60132.0
2021-10-04 14:30:00,24.92,24.94,24.9,24.92,87501.0,21.7714,21.7889,21.7539,21.7714,87501.0
2021-10-04 14:40:00,24.92,24.95,24.91,24.95,94848.0,21.7714,21.7976,21.7627,21.7976,94848.0
2021-10-04 14:50:00,24.95,24.95,24.92,24.94,73665.0,21.7976,21.7976,21.7714,21.7889,73665.0
2021-10-04 15:00:00,24.94,24.98,24.94,24.97,104451.0,21.7889,21.8238,21.7889,21.8151,104451.0
2021-10-04 15:10:00,24.96,24.97,24.93,24.93,108090.0,21.8064,21.8151,21.7801,21.7801,108090.0
2021-10-04 15:20:00,24.93,24.95,24.91,24.94,185262.0,21.7801,21.7976,21.7627,21.7889,185262.0
2021-10-04 15:30:00,24.94,24.98,24.93,24.94,92811.0,21.7889,21.8238,21.7801,21.7889,92811.0
2021-10-04 15:40:00,24.94,25.02,24.93,25.0,167919.0,21.7889,21.8588,21.7801,21.8413,167919.0
2021-10-04 15:50:00,25.0,25.0,24.91,24.97,259956.0,21.8413,21.8413,21.7627,21.8151,259956.0
2021-10-05 09:30:00,25.03,25.03,24.94,24.97,280773.0,21.8675,21.8675,21.7889,21.8151,280773.0
2021-10-05 09:40:00,24.97,24.98,24.91,24.96,151995.0,21.8151,21.8238,21.7627,21.8064,151995.0
2021-10-05 09:50:00,24.97,25.02,24.97,24.97,122712.0,21.8151,21.8588,21.8151,21.8151,122712.0
2021-10-05 10:00:00,24.99,25.07,24.99,25.07,147006.0,21.8326,21.9025,21.8326,21.9025,147006.0
2021-10-05 10:10:00,25.07,25.13,25.06,25.11,83799.0,21.9025,21.9549,21.8937,21.9374,83799.0
2021-10-05 10:20:00,25.12,25.2,25.12,25.19,102939.0,21.9461,22.016,21.9461,22.0073,102939.0
2021-10-05 10:30:00,25.2,25.22,25.17,25.17,137517.0,22.016,22.0335,21.9898,21.9898,137517.0
2021-10-05 10:40:00,25.17,25.2,25.17,25.2,134967.0,21.9898,22.016,21.9898,22.016,134967.0
2021-10-05 10:50:00,25.2,25.2,25.18,25.2,86685.0,22.016,22.016,21.9986,22.016,86685.0
2021-10-05 11:00:00,25.2,25.24,25.18,25.22,158853.0,22.016,22.051,21.9986,22.0335,158853.0
2021-10-05 11:10:00,25.22,25.24,25.22,25.23,52422.0,22.0335,22.051,22.0335,22.0422,52422.0
2021-10-05 11:20:00,25.23,25.24,25.21,25.22,78321.0,22.0422,22.051,22.0248,22.0335,78321.0
2021-10-05 11:30:00,25.22,25.23,25.19,25.19,83631.0,22.0335,22.0422,22.0073,22.0073,83631.0
2021-10-05 11:40:00,25.19,25.19,25.17,25.18,75138.0,22.0073,22.0073,21.9898,21.9986,75138.0
2021-10-05 11:50:00,25.18,25.21,25.17,25.2,175677.0,21.9986,22.0248,21.9898,22.016,175677.0
2021-10-05 12:00:00,25.2,25.22,25.2,25.22,53604.0,22.016,22.0335,22.016,22.0335,53604.0
2021-10-05 12:10:00,25.22,25.23,25.17,25.17,62712.0,22.0335,22.0422,21.9898,21.9898,62712.0
2021-10-05 12:20:00,25.17,25.17,25.14,25.16,60855.0,21.9898,21.9898,21.9636,21.9811,60855.0
2021-10-05 12:30:00,25.16,25.17,25.15,25.15,147555.0,21.9811,21.9898,21.9723,21.9723,147555.0
2021-10-05 12:40:00,25.15,25.18,25.14,25.17,33852.0,21.9723,21.9986,21.9636,21.9898,33852.0
2021-10-05 12:50:00,25.17,25.19,25.17,25.19,38781.0,21.9898,22.0073,21.9898,22.0073,38781.0
2021-10-05 13:00:00,25.19,25.2,25.17,25.2,29028.0,22.0073,22.016,21.9898,22.016,29028.0
2021-10-05 13:10:00,25.2,25.21,25.19,25.2,54582.0,22.016,22.0248,22.0073,22.016,54582.0
2021-10-05 13:20:00,25.2,25.21,25.19,25.21,75414.0,22.016,22.0248,22.0073,22.0248,75414.0
2021-10-05 13:30:00,25.21,25.22,25.2,25.22,41148.0,22.0248,22.0335,22.016,22.0335,41148.0
2021-10-05 13:40:00,25.22,25.24,25.22,25.23,56229.0,22.0335,22.051,22.0335,22.0422,56229.0
2021-10-05 13:50:00,25.23,25.24,25.22,25.23,106050.0,22.0422,22.051,22.0335,22.0422,106050.0
2021-10-05 14:00:00,25.23,25.25,25.21,25.22,348234.0,22.0422,22.0597,22.0248,22.0335,348234.0
2021-10-05 14:10:00,25.22,25.22,25.21,25.21,45747.0,22.0335,22.0335,22.0248,22.0248,45747.0
2021-10-05 14:20:00,25.22,25.24,25.21,25.24,75315.0,22.0335,22.051,22.0248,22.051,75315.0
2021-10-05 14:30:00,25.24,25.25,25.22,25.22,79506.0,22.051,22.0597,22.0335,22.0335,79506.0
2021-10-05 14:40:00,25.23,25.25,25.23,25.24,67857.0,22.0422,22.0597,22.0422,22.051,67857.0
2021-10-05 14:50:00,25.24,25.25,25.22,25.23,68592.0,22.051,22.0597,22.0335,22.0422,68592.0
2021-10-05 15:00:00,25.22,25.23,25.21,25.22,82662.0,22.0335,22.0422,22.0248,22.0335,82662.0
2021-10-05 15:10:00,25.22,25.23,25.21,25.23,61281.0,22.0335,22.0422,22.0248,22.0422,61281.0
2021-10-05 15:20:00,25.22,25.23,25.19,25.21,69639.0,22.0335,22.0422,22.0073,22.0248,69639.0
2021-10-05 15:30:00,25.2,25.23,25.19,25.22,99861.0,22.016,22.0422,22.0073,22.0335,99861.0
2021-10-05 15:40:00,25.22,25.23,25.18,25.18,112323.0,22.0335,22.0422,21.9986,21.9986,112323.0
2021-10-05 15:50:00,25.18,25.18,25.12,25.13,221529.0,21.9986,21.9986,21.9461,21.9549,221529.0
2021-10-06 09:30:00,24.97,25.06,24.94,24.99,179064.0,21.8151,21.8937,21.7889,21.8326,179064.0
2021-10-06 09:40:00,25.0,25.01,24.97,24.98,132936.0,21.8413,21.85,21.8151,21.8238,132936.0
2021-10-06 09:50:00,24.97,24.97,24.9,24.91,106500.0,21.8151,21.8151,21.7539,21.7627,106500.0
2021-10-06 10:00:00,24.9,24.9,24.83,24.87,128925.0,21.7539,21.7539,21.6928,21.7277,128925.0
2021-10-06 10:10:00,24.85,24.91,24.82,24.83,99945.0,21.7103,21.7627,21.684,21.6928,99945.0
2021-10-06 10:20:00,24.82,24.95,24.82,24.93,182121.0,21.684,21.7976,21.684,21.7801,182121.0
2021-10-06 10:30:00,24.92,24.97,24.89,24.93,69564.0,21.7714,21.8151,21.7452,21.7801,69564.0
2021-10-06 10:40:00,24.93,24.93,24.83,24.87,86697.0,21.7801,21.7801,21.6928,21.7277,86697.0
2021-10-06 10:50:00,24.87,24.91,24.84,24.91,108255.0,21.7277,21.7627,21.7015,21.7627,108255.0
2021-10-06 11:00:00,24.91,24.94,24.9,24.92,167142.0,21.7627,21.7889,21.7539,21.7714,167142.0
2021-10-06 11:10:00,24.92,24.92,24.89,24.9,68358.0,21.7714,21.7714,21.7452,21.7539,68358.0
2021-10-06 11:20:00,24.9,24.9,24.83,24.83,219006.0,21.7539,21.7539,21.6928,21.6928,219006.0
2021-10-06 11:30:00,24.83,24.85,24.8,24.83,76698.0,21.6928,21.7103,21.6666,21.6928,76698.0
2021-10-06 11:40:00,24.84,24.86,24.8,24.84,165771.0,21.7015,21.719,21.6666,21.7015,165771.0
2021-10-06 11:50:00,24.86,24.91,24.85,24.91,46524.0,21.719,21.7627,21.7103,21.7627,46524.0
2021-10-06 12:00:00,24.91,24.91,24.82,24.82,63192.0,21.7627,21.7627,21.684,21.684,63192.0
2021-10-06 12:10:00,24.83,24.83,24.81,24.83,57966.0,21.6928,21.6928,21.6753,21.6928,57966.0
2021-10-06 12:20:00,24.82,24.85,24.8,24.82,86889.0,21.684,21.7103,21.6666,21.684,86889.0
2021-10-06 12:30:00,24.83,24.85,24.82,24.85,62790.0,21.6928,21.7103,21.684,21.7103,62790.0
2021-10-06 12:40:00,24.86,24.89,24.85,24.86,99900.0,21.719,21.7452,21.7103,21.719,99900.0
2021-10-06 12:50:00,24.88,24.9,24.86,24.87,58890.0,21.7365,21.7539,21.719,21.7277,58890.0
2021-10-06 13:00:00,24.87,24.88,24.83,24.84,55980.0,21.7277,21.7365,21.6928,21.7015,55980.0
2021-10-06 13:10:00,24.84,24.89,24.83,24.88,89295.0,21.7015,21.7452,21.6928,21.7365,89295.0
2021-10-06 13:20:00,24.88,24.93,24.87,24.93,33966.0,21.7365,21.7801,21.7277,21.7801,33966.0
2021-10-06 13:30:00,24.92,25.01,24.92,25.01,64959.0,21.7714,21.85,21.7714,21.85,64959.0
2021-10-06 13:40:00,25.0,25.0,24.98,24.99,52908.0,21.8413,21.8413,21.8238,21.8326,52908.0
2021-10-06 13:50:00,25.0,25.0,24.95,24.98,57780.0,21.8413,21.8413,21.7976,21.8238,57780.0
2021-10-06 14:00:00,24.99,25.02,24.96,25.02,96477.0,21.8326,21.8588,21.8064,21.8588,96477.0
2021-10-06 14:10:00,25.02,25.08,25.01,25.08,92157.0,21.8588,21.9112,21.85,21.9112,92157.0
2021-10-06 14:20:00,25.09,25.09,25.05,25.07,77217.0,21.9199,21.9199,21.885,21.9025,77217.0
2021-10-06 14:30:00,25.07,25.09,25.06,25.09,76986.0,21.9025,21.9199,21.8937,21.9199,76986.0
2021-10-06 14:40:00,25.09,25.12,25.09,25.1,62016.0,21.9199,21.9461,21.9199,21.9287,62016.0
2021-10-06 14:50:00,25.1,25.1,25.06,25.06,120114.0,21.9287,21.9287,21.8937,21.8937,120114.0
2021-10-06 15:00:00,25.07,25.08,25.05,25.06,155724.0,21.9025,21.9112,21.885,21.8937,155724.0
2021-10-06 15:10:00,25.07,25.1,25.05,25.09,94443.0,21.9025,21.9287,21.885,21.9199,94443.0
2021-10-06 15:20:00,25.09,25.1,25.07,25.1,108894.0,21.9199,21.9287,21.9025,21.9287,108894.0
2021-10-06 15:30:00,25.1,25.1,25.06,25.08,159036.0,21.9287,21.9287,21.8937,21.9112,159036.0
2021-10-06 15:40:00,25.08,25.13,25.08,25.12,142542.0,21.9112,21.9549,21.9112,21.9461,142542.0
2021-10-06 15:50:00,25.12,25.17,25.12,25.16,198027.0,21.9461,21.9898,21.9461,21.9811,198027.0
2021-10-07 09:30:00,25.32,25.47,25.32,25.46,361377.0,22.1209,22.2519,22.1209,22.2432,361377.0
2021-10-07 09:40:00,25.47,25.48,25.41,25.41,132897.0,22.2519,22.2607,22.1995,22.1995,132897.0
2021-10-07 09:50:00,25.43,25.49,25.42,25.49,131262.0,22.217,22.2694,22.2082,22.2694,131262.0
2021-10-07 10:00:00,25.49,25.52,25.49,25.51,127365.0,22.2694,22.2956,22.2694,22.2869,127365.0
2021-10-07 10:10:00,25.51,25.54,25.5,25.52,79815.0,22.2869,22.3131,22.2781,22.2956,79815.0
2021-10-07 10:20:00,25.52,25.53,25.5,25.52,63900.0,22.2956,22.3043,22.2781,22.2956,63900.0
2021-10-07 10:30:00,25.51,25.52,25.46,25.46,61647.0,22.2869,22.2956,22.2432,22.2432,61647.0
2021-10-07 10:40:00,25.47,25.49,25.47,25.49,89046.0,22.2519,22.2694,22.2519,22.2694,89046.0
2021-10-07 10:50:00,25.49,25.51,25.49,25.51,81441.0,22.2694,22.2869,22.2694,22.2869,81441.0
2021-10-07 11:00:00,25.5,25.51,25.49,25.49,55968.0,22.2781,22.2869,22.2694,22.2694,55968.0
2021-10-07 11:10:00,25.49,25.49,25.45,25.46,48987.0,22.2694,22.2694,22.2344,22.2432,48987.0
2021-10-07 11:20:00,25.46,25.48,25.46,25.47,56082.0,22.2432,22.2607,22.2432,22.2519,56082.0
2021-10-07 11:30:00,25.48,25.49,25.47,25.48,45624.0,22.2607,22.2694,22.2519,22.2607,45624.0
2021-10-07 11:40:00,25.49,25.5,25.48,25.49,132720.0,22.2694,22.2781,22.2607,22.2694,132720.0
2021-10-07 11:50:00,25.48,25.5,25.47,25.5,44943.0,22.2607,22.2781,22.2519,22.2781,44943.0
2021-10-07 12:00:00,25.5,25.51,25.48,25.48,101409.0,22.2781,22.2869,22.2607,22.2607,101409.0
2021-10-07 12:10:00,25.49,25.49,25.47,25.48,72789.0,22.2694,22.2694,22.2519,22.2607,72789.0
2021-10-07 12:20:00,25.48,25.49,25.47,25.47,59259.0,22.2607,22.2694,22.2519,22.2519,59259.0
2021-10-07 12:30:00,25.47,25.48,25.47,25.48,41055.0,22.2519,22.2607,22.2519,22.2607,41055.0
2021-10-07 12:40:00,25.48,25.48,25.45,25.45,79680.0,22.2607,22.2607,22.2344,22.2344,79680.0
2021-10-07 12:50:00,25.46,25.47,25.45,25.47,97545.0,22.2432,22.2519,22.2344,22.2519,97545.0
2021-10-07 13:00:00,25.47,25.47,25.45,25.46,25821.0,22.2519,22.2519,22.2344,22.2432,25821.0
2021-10-07 13:10:00,25.46,25.47,25.45,25.47,43944.0,22.2432,22.2519,22.2344,22.2519,43944.0
2021-10-07 13:20:00,25.47,25.48,25.46,25.48,46629.0,22.2519,22.2607,22.2432,22.2607,46629.0
2021-10-07 13:30:00,25.48,25.48,25.46,25.46,76668.0,22.2607,22.2607,22.2432,22.2432,76668.0
2021-10-07 13:40:00,25.46,25.47,25.45,25.46,30618.0,22.2432,22.2519,22.2344,22.2432,30618.0
2021-10-07 13:50:00,25.45,25.46,25.44,25.45,65937.0,22.2344,22.2432,22.2257,22.2344,65937.0
2021-10-07 14:00:00,25.45,25.45,25.42,25.43,95226.0,22.2344,22.2344,22.2082,22.217,95226.0
2021-10-07 14:10:00,25.43,25.44,25.42,25.44,54312.0,22.217,22.2257,22.2082,22.2257,54312.0
2021-10-07 14:20:00,25.43,25.44,25.42,25.42,39345.0,22.217,22.2257,22.2082,22.2082,39345.0
2021-10-07 14:30:00,25.43,25.43,25.4,25.4,39351.0,22.217,22.217,22.1908,22.1908,39351.0
2021-10-07 14:40:00,25.4,25.4,25.38,25.39,44301.0,22.1908,22.1908,22.1733,22.182,44301.0
2021-10-07 14:50:00,25.38,25.38,25.36,25.36,46767.0,22.1733,22.1733,22.1558,22.1558,46767.0
2021-10-07 15:00:00,25.35,25.39,25.35,25.39,95637.0,22.1471,22.182,22.1471,22.182,95637.0
2021-10-07 15:10:00,25.39,25.41,25.38,25.41,184707.0,22.182,22.1995,22.1733,22.1995,184707.0
2021-10-07 15:20:00,25.41,25.42,25.38,25.4,107046.0,22.1995,22.2082,22.1733,22.1908,107046.0
2021-10-07 15:30:00,25.39,25.4,25.36,25.36,99225.0,22.182,22.1908,22.1558,22.1558,99225.0
2021-10-07 15:40:00,25.37,25.38,25.34,25.37,60378.0,22.1646,22.1733,22.1383,22.1646,60378.0
2021-10-07 15:50:00,25.37,25.37,25.33,25.35,180705.0,22.1646,22.1646,22.1296,22.1471,180705.0
2021-10-08 09:30:00,25.35,25.39,25.3,25.33,241014.0,22.1471,22.182,22.1034,22.1296,241014.0
2021-10-08 09:40:00,25.35,25.38,25.3,25.31,134199.0,22.1471,22.1733,22.1034,22.1121,134199.0
2021-10-08 09:50:00,25.32,25.35,25.28,25.34,117714.0,22.1209,22.1471,22.0859,22.1383,117714.0
2021-10-08 10:00:00,25.33,25.39,25.32,25.37,110886.0,22.1296,22.182,22.1209,22.1646,110886.0
2021-10-08 10:10:00,25.37,25.38,25.35,25.35,34182.0,22.1646,22.1733,22.1471,22.1471,34182.0
2021-10-08 10:20:00,25.35,25.35,25.31,25.31,65628.0,22.1471,22.1471,22.1121,22.1121,65628.0
2021-10-08 10:30:00,25.33,25.36,25.31,25.34,76578.0,22.1296,22.1558,22.1121,22.1383,76578.0
2021-10-08 10:40:00,25.34,25.38,25.32,25.38,39207.0,22.1383,22.1733,22.1209,22.1733,39207.0
2021-10-08 10:50:00,25.37,25.39,25.36,25.36,36936.0,22.1646,22.182,22.1558,22.1558,36936.0
2021-10-08 11:00:00,25.36,25.38,25.35,25.37,40293.0,22.1558,22.1733,22.1471,22.1646,40293.0
2021-10-08 11:10:00,25.38,25.4,25.37,25.4,42915.0,22.1733,22.1908,22.1646,22.1908,42915.0
2021-10-08 11:20:00,25.4,25.4,25.38,25.39,51681.0,22.1908,22.1908,22.1733,22.182,51681.0
2021-10-08 11:30:00,25.39,25.4,25.35,25.37,96960.0,22.182,22.1908,22.1471,22.1646,96960.0
2021-10-08 11:40:00,25.37,25.38,25.36,25.37,74049.0,22.1646,22.1733,22.1558,22.1646,74049.0
2021-10-08 11:50:00,25.37,25.38,25.35,25.36,59877.0,22.1646,22.1733,22.1471,22.1558,59877.0
2021-10-08 12:00:00,25.36,25.37,25.35,25.36,57639.0,22.1558,22.1646,22.1471,22.1558,57639.0
2021-10-08 12:10:00,25.36,25.37,25.35,25.35,28809.0,22.1558,22.1646,22.1471,22.1471,28809.0
2021-10-08 12:20:00,25.36,25.36,25.33,25.33,128289.0,22.1558,22.1558,22.1296,22.1296,128289.0
2021-10-08 12:30:00,25.34,25.36,25.33,25.36,69162.0,22.1383,22.1558,22.1296,22.1558,69162.0
2021-10-08 12:40:00,25.36,25.37,25.35,25.35,56478.0,22.1558,22.1646,22.1471,22.1471,56478.0
2021-10-08 12:50:00,25.36,25.38,25.36,25.36,33276.0,22.1558,22.1733,22.1558,22.1558,33276.0
2021-10-08 13:00:00,25.36,25.37,25.34,25.35,44796.0,22.1558,22.1646,22.1383,22.1471,44796.0
2021-10-08 13:10:00,25.35,25.36,25.31,25.31,93888.0,22.1471,22.1558,22.1121,22.1121,93888.0
2021-10-08 13:20:00,25.32,25.34,25.31,25.34,50886.0,22.1209,22.1383,22.1121,22.1383,50886.0
2021-10-08 13:30:00,25.33,25.35,25.32,25.33,66492.0,22.1296,22.1471,22.1209,22.1296,66492.0
2021-10-08 13:40:00,25.33,25.34,25.32,25.34,53322.0,22.1296,22.1383,22.1209,22.1383,53322.0
2021-10-08 13:50:00,25.33,25.36,25.33,25.36,28791.0,22.1296,22.1558,22.1296,22.1558,28791.0
2021-10-08 14:00:00,25.36,25.39,25.36,25.39,33360.0,22.1558,22.182,22.1558,22.182,33360.0
2021-10-08 14:10:00,25.39,25.41,25.38,25.4,63081.0,22.182,22.1995,22.1733,22.1908,63081.0
2021-10-08 14:20:00,25.4,25.42,25.4,25.42,109365.0,22.1908,22.2082,22.1908,22.2082,109365.0
2021-10-08 14:30:00,25.43,25.43,25.4,25.41,67785.0,22.217,22.217,22.1908,22.1995,67785.0
2021-10-08 14:40:00,25.41,25.41,25.4,25.4,53511.0,22.1995,22.1995,22.1908,22.1908,53511.0
2021-10-08 14:50:00,25.4,25.41,25.39,25.4,82185.0,22.1908,22.1995,22.182,22.1908,82185.0
2021-10-08 15:00:00,25.4,25.41,25.39,25.41,64779.0,22.1908,22.1995,22.182,22.1995,64779.0
2021-10-08 15:10:00,25.4,25.42,25.4,25.41,76215.0,22.1908,22.2082,22.1908,22.1995,76215.0
2021-10-08 15:20:00,25.41,25.42,25.4,25.41,67671.0,22.1995,22.2082,22.1908,22.1995,67671.0
2021-10-08 15:30:00,25.41,25.42,25.37,25.38,63900.0,22.1995,22.2082,22.1646,22.1733,63900.0
2021-10-08 15:40:00,25.38,25.39,25.36,25.36,174282.0,22.1733,22.182,22.1558,22.1558,174282.0
2021-10-08 15:50:00,25.35,25.37,25.34,25.34,220962.0,22.1471,22.1646,22.1383,22.1383,220962.0
2021-10-11 09:30:00,25.39,25.41,25.35,25.37,262575.0,22.182,22.1995,22.1471,22.1646,262575.0
2021-10-11 09:40:00,25.37,25.42,25.37,25.41,101451.0,22.1646,22.2082,22.1646,22.1995,101451.0
2021-10-11 09:50:00,25.42,25.47,25.41,25.47,92970.0,22.2082,22.2519,22.1995,22.2519,92970.0
2021-10-11 10:00:00,25.47,25.49,25.47,25.47,104610.0,22.2519,22.2694,22.2519,22.2519,104610.0
2021-10-11 10:10:00,25.47,25.51,25.47,25.5,92427.0,22.2519,22.2869,22.2519,22.2781,92427.0
2021-10-11 10:20:00,25.5,25.52,25.49,25.51,40572.0,22.2781,22.2956,22.2694,22.2869,40572.0
2021-10-11 10:30:00,25.52,25.52,25.5,25.51,83469.0,22.2956,22.2956,22.2781,22.2869,83469.0
2021-10-11 10:40:00,25.51,25.51,25.49,25.5,45684.0,22.2869,22.2869,22.2694,22.2781,45684.0
2021-10-11 10:50:00,25.51,25.52,25.49,25.49,92850.0,22.2869,22.2956,22.2694,22.2694,92850.0
2021-10-11 11:00:00,25.49,25.49,25.48,25.49,49929.0,22.2694,22.2694,22.2607,22.2694,49929.0
2021-10-11 11:10:00,25.49,25.49,25.46,25.46,57690.0,22.2694,22.2694,22.2432,22.2432,57690.0
2021-10-11 11:20:00,25.46,25.48,25.46,25.47,29532.0,22.2432,22.2607,22.2432,22.2519,29532.0
2021-10-11 11:30:00,25.47,25.5,25.47,25.49,60648.0,22.2519,22.2781,22.2519,22.2694,60648.0
2021-10-11 11:40:00,25.5,25.51,25.48,25.48,109869.0,22.2781,22.2869,22.2607,22.2607,109869.0
2021-10-11 11:50:00,25.48,25.48,25.47,25.48,73296.0,22.2607,22.2607,22.2519,22.2607,73296.0
2021-10-11 12:00:00,25.48,25.48,25.42,25.43,92217.0,22.2607,22.2607,22.2082,22.217,92217.0
2021-10-11 12:10:00,25.44,25.44,25.39,25.39,37257.0,22.2257,22.2257,22.182,22.182,37257.0
2021-10-11 12:20:00,25.39,25.41,25.38,25.4,31479.0,22.182,22.1995,22.1733,22.1908,31479.0
2021-10-11 12:30:00,25.4,25.41,25.38,25.39,35346.0,22.1908,22.1995,22.1733,22.182,35346.0
2021-10-11 12:40:00,25.39,25.4,25.38,25.39,49341.0,22.182,22.1908,22.1733,22.182,49341.0
2021-10-11 12:50:00,25.39,25.39,25.36,25.37,57828.0,22.182,22.182,22.1558,22.1646,57828.0
2021-10-11 13:00:00,25.37,25.37,25.32,25.34,137763.0,22.1646,22.1646,22.1209,22.1383,137763.0
2021-10-11 13:10:00,25.34,25.36,25.34,25.36,51999.0,22.1383,22.1558,22.1383,22.1558,51999.0
2021-10-11 13:20:00,25.36,25.36,25.3,25.31,50268.0,22.1558,22.1558,22.1034,22.1121,50268.0
2021-10-11 13:30:00,25.31,25.33,25.3,25.32,92013.0,22.1121,22.1296,22.1034,22.1209,92013.0
2021-10-11 13:40:00,25.32,25.34,25.29,25.3,87837.0,22.1209,22.1383,22.0947,22.1034,87837.0
2021-10-11 13:50:00,25.3,25.31,25.29,25.3,90834.0,22.1034,22.1121,22.0947,22.1034,90834.0
2021-10-11 14:00:00,25.3,25.33,25.3,25.33,88896.0,22.1034,22.1296,22.1034,22.1296,88896.0
2021-10-11 14:10:00,25.33,25.35,25.33,25.33,93771.0,22.1296,22.1471,22.1296,22.1296,93771.0
2021-10-11 14:20:00,25.32,25.32,25.28,25.3,84492.0,22.1209,22.1209,22.0859,22.1034,84492.0
2021-10-11 14:30:00,25.3,25.31,25.29,25.29,109143.0,22.1034,22.1121,22.0947,22.0947,109143.0
2021-10-11 14:40:00,25.29,25.33,25.29,25.32,80295.0,22.0947,22.1296,22.0947,22.1209,80295.0
2021-10-11 14:50:00,25.32,25.34,25.29,25.32,60795.0,22.1209,22.1383,22.0947,22.1209,60795.0
2021-10-11 15:00:00,25.32,25.33,25.29,25.3,52704.0,22.1209,22.1296,22.0947,22.1034,52704.0
2021-10-11 15:10:00,25.3,25.32,25.3,25.31,66384.0,22.1034,22.1209,22.1034,22.1121,66384.0
2021-10-11 15:20:00,25.31,25.31,25.27,25.27,118818.0,22.1121,22.1121,22.0772,22.0772,118818.0
2021-10-11 15:30:00,25.28,25.3,25.28,25.29,118788.0,22.0859,22.1034,22.0859,22.0947,118788.0
2021-10-11 15:40:00,25.29,25.29,25.26,25.26,96333.0,22.0947,22.0947,22.0685,22.0685,96333.0
2021-10-11 15:50:00,25.26,25.26,25.22,25.22,221499.0,22.0685,22.0685,22.0335,22.0335,221499.0
2021-10-12 09:30:00,25.26,25.28,25.19,25.22,192858.0,22.0685,22.0859,22.0073,22.0335,192858.0
2021-10-12 09:40:00,25.22,25.24,25.17,25.21,159735.0,22.0335,22.051,21.9898,22.0248,159735.0
2021-10-12 09:50:00,25.2,25.29,25.2,25.24,121734.0,22.016,22.0947,22.016,22.051,121734.0
2021-10-12 10:00:00,25.23,25.26,25.19,25.2,120822.0,22.0422,22.0685,22.0073,22.016,120822.0
2021-10-12 10:10:00,25.2,25.25,25.17,25.2,109278.0,22.016,22.0597,21.9898,22.016,109278.0
2021-10-12 10:20:00,25.2,25.21,25.17,25.21,75669.0,22.016,22.0248,21.9898,22.0248,75669.0
2021-10-12 10:30:00,25.2,25.25,25.18,25.24,90855.0,22.016,22.0597,21.9986,22.051,90855.0
2021-10-12 10:40:00,25.24,25.26,25.21,25.22,99723.0,22.051,22.0685,22.0248,22.0335,99723.0
2021-10-12 10:50:00,25.21,25.23,25.19,25.19,115029.0,22.0248,22.0422,22.0073,22.0073,115029.0
2021-10-12 11:00:00,25.2,25.27,25.2,25.26,200238.0,22.016,22.0772,22.016,22.0685,200238.0
2021-10-12 11:10:00,25.26,25.26,25.21,25.23,85854.0,22.0685,22.0685,22.0248,22.0422,85854.0
2021-10-12 11:20:00,25.23,25.24,25.21,25.22,59163.0,22.0422,22.051,22.0248,22.0335,59163.0
2021-10-12 11:30:00,25.22,25.22,25.18,25.19,74751.0,22.0335,22.0335,21.9986,22.0073,74751.0
2021-10-12 11:40:00,25.18,25.19,25.18,25.19,32199.0,21.9986,22.0073,21.9986,22.0073,32199.0
2021-10-12 11:50:00,25.19,25.22,25.19,25.22,41625.0,22.0073,22.0335,22.0073,22.0335,41625.0
2021-10-12 12:00:00,25.22,25.26,25.22,25.25,132555.0,22.0335,22.0685,22.0335,22.0597,132555.0
2021-10-12 12:10:00,25.25,25.26,25.2,25.2,86292.0,22.0597,22.0685,22.016,22.016,86292.0
2021-10-12 12:20:00,25.2,25.2,25.18,25.19,36996.0,22.016,22.016,21.9986,22.0073,36996.0
2021-10-12 12:30:00,25.19,25.19,25.13,25.14,85263.0,22.0073,22.0073,21.9549,21.9636,85263.0
2021-10-12 12:40:00,25.14,25.15,25.14,25.14,110841.0,21.9636,21.9723,21.9636,21.9636,110841.0
2021-10-12 12:50:00,25.14,25.15,25.13,25.13,90909.0,21.9636,21.9723,21.9549,21.9549,90909.0
2021-10-12 13:00:00,25.14,25.14,25.11,25.12,121851.0,21.9636,21.9636,21.9374,21.9461,121851.0
2021-10-12 13:10:00,25.12,25.14,25.12,25.13,44409.0,21.9461,21.9636,21.9461,21.9549,44409.0
2021-10-12 13:20:00,25.13,25.14,25.11,25.13,47082.0,21.9549,21.9636,21.9374,21.9549,47082.0
2021-10-12 13:30:00,25.13,25.14,25.11,25.14,103446.0,21.9549,21.9636,21.9374,21.9636,103446.0
2021-10-12 13:40:00,25.14,25.15,25.13,25.14,81291.0,21.9636,21.9723,21.9549,21.9636,81291.0
2021-10-12 13:50:00,25.14,25.14,25.11,25.13,82602.0,21.9636,21.9636,21.9374,21.9549,82602.0
2021-10-12 14:00:00,25.12,25.13,25.12,25.13,79485.0,21.9461,21.9549,21.9461,21.9549,79485.0
2021-10-12 14:10:00,25.13,25.18,25.13,25.16,149073.0,21.9549,21.9986,21.9549,21.9811,149073.0
2021-10-12 14:20:00,25.16,25.16,25.13,25.14,59697.0,21.9811,21.9811,21.9549,21.9636,59697.0
2021-10-12 14:30:00,25.14,25.14,25.11,25.11,82818.0,21.9636,21.9636,21.9374,21.9374,82818.0
2021-10-12 14:40:00,25.11,25.12,25.1,25.11,81708.0,21.9374,21.9461,21.9287,21.9374,81708.0
2021-10-12 14:50:00,25.11,25.13,25.1,25.11,125559.0,21.9374,21.9549,21.9287,21.9374,125559.0
2021-10-12 15:00:00,25.11,25.11,25.09,25.11,49563.0,21.9374,21.9374,21.9199,21.9374,49563.0
2021-10-12 15:10:00,25.11,25.12,25.08,25.1,62058.0,21.9374,21.9461,21.9112,21.9287,62058.0
2021-10-12 15:20:00,25.1,25.12,25.09,25.11,67506.0,21.9287,21.9461,21.9199,21.9374,67506.0
2021-10-12 15:30:00,25.11,25.11,25.1,25.1,98052.0,21.9374,21.9374,21.9287,21.9287,98052.0
2021-10-12 15:40:00,25.1,25.1,25.04,25.05,123024.0,21.9287,21.9287,21.8762,21.885,123024.0
2021-10-12 15:50:00,25.05,25.11,25.04,25.1,461394.0,21.885,21.9374,21.8762,21.9287,461394.0
2021-10-13 09:30:00,25.13,25.16,25.1,25.13,204696.0,21.9549,21.9811,21.9287,21.9549,204696.0
2021-10-13 09:40:00,25.13,25.14,25.03,25.03,145464.0,21.9549,21.9636,21.8675,21.8675,145464.0
2021-10-13 09:50:00,25.03,25.04,24.97,24.99,147825.0,21.8675,21.8762,21.8151,21.8326,147825.0
2021-10-13 10:00:00,24.98,24.99,24.94,24.96,119004.0,21.8238,21.8326,21.7889,21.8064,119004.0
2021-10-13 10:10:00,24.96,24.97,24.9,24.96,133527.0,21.8064,21.8151,21.7539,21.8064,133527.0
2021-10-13 10:20:00,24.96,24.97,24.92,24.95,176895.0,21.8064,21.8151,21.7714,21.7976,176895.0
2021-10-13 10:30:00,24.96,25.03,24.95,25.01,126045.0,21.8064,21.8675,21.7976,21.85,126045.0
2021-10-13 10:40:00,25.0,25.04,24.99,25.03,82479.0,21.8413,21.8762,21.8326,21.8675,82479.0
2021-10-13 10:50:00,25.03,25.04,25.01,25.02,56247.0,21.8675,21.8762,21.85,21.8588,56247.0
2021-10-13 11:00:00,25.02,25.06,25.02,25.05,64866.0,21.8588,21.8937,21.8588,21.885,64866.0
2021-10-13 11:10:00,25.04,25.07,25.04,25.06,64251.0,21.8762,21.9025,21.8762,21.8937,64251.0
2021-10-13 11:20:00,25.06,25.06,25.03,25.05,65424.0,21.8937,21.8937,21.8675,21.885,65424.0
2021-10-13 11:30:00,25.05,25.06,25.04,25.06,103293.0,21.885,21.8937,21.8762,21.8937,103293.0
2021-10-13 11:40:00,25.06,25.13,25.06,25.11,100833.0,21.8937,21.9549,21.8937,21.9374,100833.0
2021-10-13 11:50:00,25.11,25.12,25.08,25.09,43758.0,21.9374,21.9461,21.9112,21.9199,43758.0
2021-10-13 12:00:00,25.09,25.1,25.08,25.1,45864.0,21.9199,21.9287,21.9112,21.9287,45864.0
2021-10-13 12:10:00,25.1,25.11,25.09,25.09,33516.0,21.9287,21.9374,21.9199,21.9199,33516.0
2021-10-13 12:20:00,25.09,25.11,25.08,25.11,76347.0,21.9199,21.9374,21.9112,21.9374,76347.0
2021-10-13 12:30:00,25.1,25.11,25.09,25.11,88044.0,21.9287,21.9374,21.9199,21.9374,88044.0
2021-10-13 12:40:00,25.11,25.14,25.1,25.11,109605.0,21.9374,21.9636,21.9287,21.9374,109605.0
2021-10-13 12:50:00,25.11,25.13,25.09,25.13,206421.0,21.9374,21.9549,21.9199,21.9549,206421.0
2021-10-13 13:00:00,25.12,25.14,25.11,25.13,204933.0,21.9461,21.9636,21.9374,21.9549,204933.0
2021-10-13 13:10:00,25.13,25.14,25.12,25.14,62958.0,21.9549,21.9636,21.9461,21.9636,62958.0
2021-10-13 13:20:00,25.14,25.17,25.13,25.17,81699.0,21.9636,21.9898,21.9549,21.9898,81699.0
2021-10-13 13:30:00,25.17,25.2,25.17,25.19,62892.0,21.9898,22.016,21.9898,22.0073,62892.0
2021-10-13 13:40:00,25.19,25.19,25.17,25.17,83946.0,22.0073,22.0073,21.9898,21.9898,83946.0
2021-10-13 13:50:00,25.17,25.19,25.16,25.16,68595.0,21.9898,22.0073,21.9811,21.9811,68595.0
2021-10-13 14:00:00,25.16,25.23,25.13,25.18,182139.0,21.9811,22.0422,21.9549,21.9986,182139.0
2021-10-13 14:10:00,25.16,25.19,25.15,25.17,131877.0,21.9811,22.0073,21.9723,21.9898,131877.0
2021-10-13 14:20:00,25.17,25.19,25.15,25.16,115680.0,21.9898,22.0073,21.9723,21.9811,115680.0
2021-10-13 14:30:00,25.16,25.16,25.13,25.13,60531.0,21.9811,21.9811,21.9549,21.9549,60531.0
2021-10-13 14:40:00,25.13,25.13,25.1,25.11,57540.0,21.9549,21.9549,21.9287,21.9374,57540.0
2021-10-13 14:50:00,25.11,25.13,25.11,25.13,67830.0,21.9374,21.9549,21.9374,21.9549,67830.0
2021-10-13 15:00:00,25.13,25.16,25.1,25.16,89244.0,21.9549,21.9811,21.9287,21.9811,89244.0
2021-10-13 15:10:00,25.15,25.16,25.13,25.14,92745.0,21.9723,21.9811,21.9549,21.9636,92745.0
2021-10-13 15:20:00,25.14,25.14,25.12,25.13,98904.0,21.9636,21.9636,21.9461,21.9549,98904.0
2021-10-13 15:30:00,25.12,25.15,25.12,25.14,92394.0,21.9461,21.9723,21.9461,21.9636,92394.0
2021-10-13 15:40:00,25.14,25.15,25.12,25.14,124899.0,21.9636,21.9723,21.9461,21.9636,124899.0
2021-10-13 15:50:00,25.14,25.17,25.14,25.16,242679.0,21.9636,21.9898,21.9636,21.9811,242679.0
2021-10-14 09:30:00,25.32,25.34,25.27,25.28,286986.0,22.1209,22.1383,22.0772,22.0859,286986.0
2021-10-14 09:40:00,25.27,25.34,25.27,25.31,106392.0,22.0772,22.1383,22.0772,22.1121,106392.0
2021-10-14 09:50:00,25.32,25.32,25.28,25.31,95832.0,22.1209,22.1209,22.0859,22.1121,95832.0
2021-10-14 10:00:00,25.31,25.39,25.31,25.36,88461.0,22.1121,22.182,22.1121,22.1558,88461.0
2021-10-14 10:10:00,25.37,25.42,25.36,25.41,96384.0,22.1646,22.2082,22.1558,22.1995,96384.0
2021-10-14 10:20:00,25.42,25.43,25.4,25.41,132492.0,22.2082,22.217,22.1908,22.1995,132492.0
2021-10-14 10:30:00,25.41,25.43,25.39,25.42,118908.0,22.1995,22.217,22.182,22.2082,118908.0
2021-10-14 10:40:00,25.42,25.44,25.4,25.44,160569.0,22.2082,22.2257,22.1908,22.2257,160569.0
2021-10-14 10:50:00,25.44,25.48,25.44,25.47,98340.0,22.2257,22.2607,22.2257,22.2519,98340.0
2021-10-14 11:00:00,25.48,25.48,25.45,25.46,51081.0,22.2607,22.2607,22.2344,22.2432,51081.0
2021-10-14 11:10:00,25.46,25.47,25.44,25.46,69291.0,22.2432,22.2519,22.2257,22.2432,69291.0
2021-10-14 11:20:00,25.46,25.48,25.45,25.46,120111.0,22.2432,22.2607,22.2344,22.2432,120111.0
2021-10-14 11:30:00,25.46,25.48,25.45,25.48,154032.0,22.2432,22.2607,22.2344,22.2607,154032.0
2021-10-14 11:40:00,25.48,25.49,25.47,25.49,37212.0,22.2607,22.2694,22.2519,22.2694,37212.0
2021-10-14 11:50:00,25.49,25.49,25.47,25.49,43614.0,22.2694,22.2694,22.2519,22.2694,43614.0
2021-10-14 12:00:00,25.48,25.5,25.48,25.48,52893.0,22.2607,22.2781,22.2607,22.2607,52893.0
2021-10-14 12:10:00,25.48,25.5,25.48,25.49,52734.0,22.2607,22.2781,22.2607,22.2694,52734.0
2021-10-14 12:20:00,25.49,25.5,25.48,25.5,98742.0,22.2694,22.2781,22.2607,22.2781,98742.0
2021-10-14 12:30:00,25.5,25.5,25.48,25.5,41631.0,22.2781,22.2781,22.2607,22.2781,41631.0
2021-10-14 12:40:00,25.5,25.5,25.48,25.48,73518.0,22.2781,22.2781,22.2607,22.2607,73518.0
2021-10-14 12:50:00,25.49,25.51,25.49,25.51,60690.0,22.2694,22.2869,22.2694,22.2869,60690.0
2021-10-14 13:00:00,25.52,25.52,25.48,25.49,54852.0,22.2956,22.2956,22.2607,22.2694,54852.0
2021-10-14 13:10:00,25.48,25.5,25.48,25.49,20325.0,22.2607,22.2781,22.2607,22.2694,20325.0
2021-10-14 13:20:00,25.49,25.49,25.48,25.49,30360.0,22.2694,22.2694,22.2607,22.2694,30360.0
2021-10-14 13:30:00,25.49,25.52,25.49,25.51,39522.0,22.2694,22.2956,22.2694,22.2869,39522.0
2021-10-14 13:40:00,25.51,25.53,25.51,25.53,67284.0,22.2869,22.3043,22.2869,22.3043,67284.0
2021-10-14 13:50:00,25.53,25.53,25.52,25.52,70767.0,22.3043,22.3043,22.2956,22.2956,70767.0
2021-10-14 14:00:00,25.52,25.53,25.51,25.51,96846.0,22.2956,22.3043,22.2869,22.2869,96846.0
2021-10-14 14:10:00,25.51,25.53,25.51,25.53,31302.0,22.2869,22.3043,22.2869,22.3043,31302.0
2021-10-14 14:20:00,25.53,25.54,25.52,25.54,59421.0,22.3043,22.3131,22.2956,22.3131,59421.0
2021-10-14 14:30:00,25.54,25.55,25.53,25.54,71643.0,22.3131,22.3218,22.3043,22.3131,71643.0
2021-10-14 14:40:00,25.54,25.55,25.53,25.54,61686.0,22.3131,22.3218,22.3043,22.3131,61686.0
2021-10-14 14:50:00,25.54,25.54,25.53,25.54,87762.0,22.3131,22.3131,22.3043,22.3131,87762.0
2021-10-14 15:00:00,25.54,25.55,25.53,25.53,90378.0,22.3131,22.3218,22.3043,22.3043,90378.0
2021-10-14 15:10:00,25.53,25.53,25.51,25.52,42441.0,22.3043,22.3043,22.2869,22.2956,42441.0
2021-10-14 15:20:00,25.52,25.52,25.5,25.51,114480.0,22.2956,22.2956,22.2781,22.2869,114480.0
2021-10-14 15:30:00,25.51,25.52,25.48,25.49,63660.0,22.2869,22.2956,22.2607,22.2694,63660.0
2021-10-14 15:40:00,25.49,25.51,25.48,25.5,74298.0,22.2694,22.2869,22.2607,22.2781,74298.0
2021-10-14 15:50:00,25.5,25.55,25.5,25.55,140214.0,22.2781,22.3218,22.2781,22.3218,140214.0
2021-10-15 09:30:00,25.67,25.69,25.63,25.64,275775.0,22.4266,22.4441,22.3917,22.4004,275775.0
2021-10-15 09:40:00,25.65,25.68,25.62,25.65,192858.0,22.4092,22.4354,22.383,22.4092,192858.0
2021-10-15 09:50:00,25.65,25.71,25.65,25.71,177174.0,22.4092,22.4616,22.4092,22.4616,177174.0
2021-10-15 10:00:00,25.7,25.74,25.7,25.74,117444.0,22.4529,22.4878,22.4529,22.4878,117444.0
2021-10-15 10:10:00,25.74,25.75,25.72,25.72,116553.0,22.4878,22.4965,22.4703,22.4703,116553.0
2021-10-15 10:20:00,25.72,25.73,25.65,25.65,83250.0,22.4703,22.4791,22.4092,22.4092,83250.0
2021-10-15 10:30:00,25.66,25.68,25.66,25.68,59793.0,22.4179,22.4354,22.4179,22.4354,59793.0
2021-10-15 10:40:00,25.68,25.71,25.67,25.7,51918.0,22.4354,22.4616,22.4266,22.4529,51918.0
2021-10-15 10:50:00,25.71,25.71,25.66,25.67,78543.0,22.4616,22.4616,22.4179,22.4266,78543.0
2021-10-15 11:00:00,25.67,25.68,25.64,25.65,42594.0,22.4266,22.4354,22.4004,22.4092,42594.0
2021-10-15 11:10:00,25.65,25.66,25.64,25.65,66456.0,22.4092,22.4179,22.4004,22.4092,66456.0
2021-10-15 11:20:00,25.65,25.65,25.63,25.64,76719.0,22.4092,22.4092,22.3917,22.4004,76719.0
2021-10-15 11:30:00,25.64,25.65,25.64,25.64,68985.0,22.4004,22.4092,22.4004,22.4004,68985.0
2021-10-15 11:40:00,25.64,25.64,25.62,25.63,68781.0,22.4004,22.4004,22.383,22.3917,68781.0
2021-10-15 11:50:00,25.63,25.63,25.61,25.62,64854.0,22.3917,22.3917,22.3742,22.383,64854.0
2021-10-15 12:00:00,25.62,25.64,25.62,25.63,79983.0,22.383,22.4004,22.383,22.3917,79983.0
2021-10-15 12:10:00,25.63,25.64,25.62,25.64,88611.0,22.3917,22.4004,22.383,22.4004,88611.0
2021-10-15 12:20:00,25.64,25.64,25.63,25.63,52779.0,22.4004,22.4004,22.3917,22.3917,52779.0
2021-10-15 12:30:00,25.63,25.64,25.62,25.63,67509.0,22.3917,22.4004,22.383,22.3917,67509.0
2021-10-15 12:40:00,25.64,25.65,25.63,25.64,101820.0,22.4004,22.4092,22.3917,22.4004,101820.0
2021-10-15 12:50:00,25.64,25.65,25.64,25.64,141147.0,22.4004,22.4092,22.4004,22.4004,141147.0
2021-10-15 13:00:00,25.64,25.65,25.63,25.64,86181.0,22.4004,22.4092,22.3917,22.4004,86181.0
2021-10-15 13:10:00,25.65,25.65,25.63,25.63,81882.0,22.4092,22.4092,22.3917,22.3917,81882.0
2021-10-15 13:20:00,25.63,25.65,25.63,25.64,74823.0,22.3917,22.4092,22.3917,22.4004,74823.0
2021-10-15 13:30:00,25.64,25.66,25.64,25.66,91053.0,22.4004,22.4179,22.4004,22.4179,91053.0
2021-10-15 13:40:00,25.66,25.68,25.66,25.68,74424.0,22.4179,22.4354,22.4179,22.4354,74424.0
2021-10-15 13:50:00,25.68,25.69,25.67,25.67,80583.0,22.4354,22.4441,22.4266,22.4266,80583.0
2021-10-15 14:00:00,25.67,25.7,25.67,25.7,110991.0,22.4266,22.4529,22.4266,22.4529,110991.0
2021-10-15 14:10:00,25.7,25.71,25.7,25.71,82911.0,22.4529,22.4616,22.4529,22.4616,82911.0
2021-10-15 14:20:00,25.71,25.72,25.71,25.71,96672.0,22.4616,22.4703,22.4616,22.4616,96672.0
2021-10-15 14:30:00,25.71,25.71,25.69,25.7,45372.0,22.4616,22.4616,22.4441,22.4529,45372.0
2021-10-15 14:40:00,25.7,25.7,25.68,25.69,81942.0,22.4529,22.4529,22.4354,22.4441,81942.0
2021-10-15 14:50:00,25.69,25.7,25.68,25.7,50946.0,22.4441,22.4529,22.4354,22.4529,50946.0
2021-10-15 15:00:00,25.7,25.7,25.66,25.66,85551.0,22.4529,22.4529,22.4179,22.4179,85551.0
2021-10-15 15:10:00,25.66,25.68,25.66,25.66,66780.0,22.4179,22.4354,22.4179,22.4179,66780.0
2021-10-15 15:20:00,25.67,25.68,25.65,25.68,70098.0,22.4266,22.4354,22.4092,22.4354,70098.0
2021-10-15 15:30:00,25.68,25.68,25.66,25.67,65118.0,22.4354,22.4354,22.4179,22.4266,65118.0
2021-10-15 15:40:00,25.67,25.67,25.65,25.66,149085.0,22.4266,22.4266,22.4092,22.4179,149085.0
2021-10-15 15:50:00,25.65,25.67,25.64,25.66,213240.0,22.4092,22.4266,22.4004,22.4179,213240.0
2021-10-18 09:30:00,25.55,25.57,25.46,25.47,349095.0,22.3218,22.3393,22.2432,22.2519,349095.0
2021-10-18 09:40:00,25.46,25.59,25.45,25.58,213084.0,22.2432,22.3568,22.2344,22.348,213084.0
2021-10-18 09:50:00,25.58,25.6,25.56,25.58,111999.0,22.348,22.3655,22.3305,22.348,111999.0
2021-10-18 10:00:00,25.58,25.61,25.58,25.6,177873.0,22.348,22.3742,22.348,22.3655,177873.0
2021-10-18 10:10:00,25.6,25.6,25.56,25.58,95715.0,22.3655,22.3655,22.3305,22.348,95715.0
2021-10-18 10:20:00,25.57,25.61,25.56,25.61,87048.0,22.3393,22.3742,22.3305,22.3742,87048.0
2021-10-18 10:30:00,25.61,25.63,25.59,25.62,103029.0,22.3742,22.3917,22.3568,22.383,103029.0
2021-10-18 10:40:00,25.62,25.65,25.62,25.63,65439.0,22.383,22.4092,22.383,22.3917,65439.0
2021-10-18 10:50:00,25.63,25.63,25.6,25.62,91656.0,22.3917,22.3917,22.3655,22.383,91656.0
2021-10-18 11:00:00,25.62,25.65,25.61,25.64,52881.0,22.383,22.4092,22.3742,22.4004,52881.0
2021-10-18 11:10:00,25.64,25.68,25.63,25.68,102633.0,22.4004,22.4354,22.3917,22.4354,102633.0
2021-10-18 11:20:00,25.68,25.7,25.66,25.66,199470.0,22.4354,22.4529,22.4179,22.4179,199470.0
2021-10-18 11:30:00,25.66,25.67,25.64,25.64,81876.0,22.4179,22.4266,22.4004,22.4004,81876.0
2021-10-18 11:40:00,25.65,25.65,25.63,25.64,101478.0,22.4092,22.4092,22.3917,22.4004,101478.0
2021-10-18 11:50:00,25.64,25.66,25.64,25.65,47445.0,22.4004,22.4179,22.4004,22.4092,47445.0
2021-10-18 12:00:00,25.66,25.67,25.65,25.66,82242.0,22.4179,22.4266,22.4092,22.4179,82242.0
2021-10-18 12:10:00,25.66,25.67,25.66,25.66,51771.0,22.4179,22.4266,22.4179,22.4179,51771.0
2021-10-18 12:20:00,25.66,25.66,25.64,25.64,96924.0,22.4179,22.4179,22.4004,22.4004,96924.0
2021-10-18 12:30:00,25.64,25.65,25.63,25.63,115590.0,22.4004,22.4092,22.3917,22.3917,115590.0
2021-10-18 12:40:00,25.63,25.63,25.62,25.62,74991.0,22.3917,22.3917,22.383,22.383,74991.0
2021-10-18 12:50:00,25.61,25.62,25.6,25.6,83280.0,22.3742,22.383,22.3655,22.3655,83280.0
2021-10-18 13:00:00,25.6,25.61,25.6,25.6,89031.0,22.3655,22.3742,22.3655,22.3655,89031.0
2021-10-18 13:10:00,25.6,25.6,25.59,25.59,161883.0,22.3655,22.3655,22.3568,22.3568,161883.0
2021-10-18 13:20:00,25.59,25.6,25.58,25.58,87291.0,22.3568,22.3655,22.348,22.348,87291.0
2021-10-18 13:30:00,25.58,25.58,25.57,25.57,60036.0,22.348,22.348,22.3393,22.3393,60036.0
2021-10-18 13:40:00,25.57,25.57,25.56,25.57,80496.0,22.3393,22.3393,22.3305,22.3393,80496.0
2021-10-18 13:50:00,25.57,25.58,25.56,25.56,73824.0,22.3393,22.348,22.3305,22.3305,73824.0
2021-10-18 14:00:00,25.56,25.57,25.55,25.57,58200.0,22.3305,22.3393,22.3218,22.3393,58200.0
2021-10-18 14:10:00,25.57,25.58,25.57,25.57,67485.0,22.3393,22.348,22.3393,22.3393,67485.0
2021-10-18 14:20:00,25.57,25.58,25.56,25.58,66171.0,22.3393,22.348,22.3305,22.348,66171.0
2021-10-18 14:30:00,25.57,25.58,25.56,25.56,122463.0,22.3393,22.348,22.3305,22.3305,122463.0
2021-10-18 14:40:00,25.56,25.57,25.56,25.56,95595.0,22.3305,22.3393,22.3305,22.3305,95595.0
2021-10-18 14:50:00,25.56,25.58,25.56,25.57,103839.0,22.3305,22.348,22.3305,22.3393,103839.0
2021-10-18 15:00:00,25.57,25.58,25.55,25.56,61197.0,22.3393,22.348,22.3218,22.3305,61197.0
2021-10-18 15:10:00,25.56,25.58,25.56,25.57,77151.0,22.3305,22.348,22.3305,22.3393,77151.0
2021-10-18 15:20:00,25.57,25.58,25.56,25.57,55824.0,22.3393,22.348,22.3305,22.3393,55824.0
2021-10-18 15:30:00,25.57,25.57,25.56,25.56,71793.0,22.3393,22.3393,22.3305,22.3305,71793.0
2021-10-18 15:40:00,25.57,25.58,25.56,25.57,98856.0,22.3393,22.348,22.3305,22.3393,98856.0
2021-10-18 15:50:00,25.57,25.59,25.56,25.57,156603.0,22.3393,22.3568,22.3305,22.3393,156603.0
2021-10-19 09:30:00,25.67,25.68,25.6,25.62,223602.0,22.4266,22.4354,22.3655,22.383,223602.0
2021-10-19 09:40:00,25.62,25.63,25.58,25.58,143064.0,22.383,22.3917,22.348,22.348,143064.0
2021-10-19 09:50:00,25.59,25.62,25.59,25.6,163056.0,22.3568,22.383,22.3568,22.3655,163056.0
2021-10-19 10:00:00,25.61,25.65,25.61,25.65,177273.0,22.3742,22.4092,22.3742,22.4092,177273.0
2021-10-19 10:10:00,25.65,25.68,25.64,25.68,108753.0,22.4092,22.4354,22.4004,22.4354,108753.0
2021-10-19 10:20:00,25.68,25.68,25.65,25.67,97590.0,22.4354,22.4354,22.4092,22.4266,97590.0
2021-10-19 10:30:00,25.67,25.67,25.64,25.65,101787.0,22.4266,22.4266,22.4004,22.4092,101787.0
2021-10-19 10:40:00,25.66,25.68,25.66,25.67,39219.0,22.4179,22.4354,22.4179,22.4266,39219.0
2021-10-19 10:50:00,25.67,25.7,25.66,25.68,99792.0,22.4266,22.4529,22.4179,22.4354,99792.0
2021-10-19 11:00:00,25.68,25.71,25.67,25.7,101616.0,22.4354,22.4616,22.4266,22.4529,101616.0
2021-10-19 11:10:00,25.7,25.73,25.69,25.72,50094.0,22.4529,22.4791,22.4441,22.4703,50094.0
2021-10-19 11:20:00,25.72,25.72,25.7,25.71,91449.0,22.4703,22.4703,22.4529,22.4616,91449.0
2021-10-19 11:30:00,25.71,25.71,25.69,25.71,123105.0,22.4616,22.4616,22.4441,22.4616,123105.0
2021-10-19 11:40:00,25.71,25.73,25.7,25.72,95274.0,22.4616,22.4791,22.4529,22.4703,95274.0
2021-10-19 11:50:00,25.72,25.74,25.72,25.74,99189.0,22.4703,22.4878,22.4703,22.4878,99189.0
2021-10-19 12:00:00,25.73,25.74,25.73,25.74,87243.0,22.4791,22.4878,22.4791,22.4878,87243.0
2021-10-19 12:10:00,25.74,25.75,25.74,25.74,121476.0,22.4878,22.4965,22.4878,22.4878,121476.0
2021-10-19 12:20:00,25.74,25.74,25.73,25.73,61662.0,22.4878,22.4878,22.4791,22.4791,61662.0
2021-10-19 12:30:00,25.73,25.75,25.73,25.75,145116.0,22.4791,22.4965,22.4791,22.4965,145116.0
2021-10-19 12:40:00,25.74,25.75,25.74,25.75,88872.0,22.4878,22.4965,22.4878,22.4965,88872.0
2021-10-19 12:50:00,25.74,25.76,25.74,25.76,67986.0,22.4878,22.5053,22.4878,22.5053,67986.0
2021-10-19 13:00:00,25.75,25.76,25.73,25.74,61488.0,22.4965,22.5053,22.4791,22.4878,61488.0
2021-10-19 13:10:00,25.74,25.75,25.74,25.74,43731.0,22.4878,22.4965,22.4878,22.4878,43731.0
2021-10-19 13:20:00,25.74,25.74,25.73,25.73,54087.0,22.4878,22.4878,22.4791,22.4791,54087.0
2021-10-19 13:30:00,25.73,25.75,25.73,25.74,63840.0,22.4791,22.4965,22.4791,22.4878,63840.0
2021-10-19 13:40:00,25.74,25.75,25.73,25.74,80484.0,22.4878,22.4965,22.4791,22.4878,80484.0
2021-10-19 13:50:00,25.74,25.74,25.73,25.74,94110.0,22.4878,22.4878,22.4791,22.4878,94110.0
2021-10-19 14:00:00,25.74,25.74,25.73,25.74,52404.0,22.4878,22.4878,22.4791,22.4878,52404.0
2021-10-19 14:10:00,25.74,25.75,25.73,25.74,25587.0,22.4878,22.4965,22.4791,22.4878,25587.0
2021-10-19 14:20:00,25.74,25.74,25.72,25.73,66351.0,22.4878,22.4878,22.4703,22.4791,66351.0
2021-10-19 14:30:00,25.73,25.73,25.7,25.71,66348.0,22.4791,22.4791,22.4529,22.4616,66348.0
2021-10-19 14:40:00,25.71,25.73,25.71,25.73,358947.0,22.4616,22.4791,22.4616,22.4791,358947.0
2021-10-19 14:50:00,25.73,25.75,25.73,25.74,363030.0,22.4791,22.4965,22.4791,22.4878,363030.0
2021-10-19 15:00:00,25.74,25.76,25.74,25.76,76971.0,22.4878,22.5053,22.4878,22.5053,76971.0
2021-10-19 15:10:00,25.76,25.78,25.75,25.78,101190.0,22.5053,22.5227,22.4965,22.5227,101190.0
2021-10-19 15:20:00,25.78,25.78,25.75,25.77,97395.0,22.5227,22.5227,22.4965,22.514,97395.0
2021-10-19 15:30:00,25.77,25.77,25.74,25.76,85908.0,22.514,22.514,22.4878,22.5053,85908.0
2021-10-19 15:40:00,25.76,25.78,25.75,25.77,111249.0,22.5053,22.5227,22.4965,22.514,111249.0
2021-10-19 15:50:00,25.77,25.8,25.77,25.8,334899.0,22.514,22.5402,22.514,22.5402,334899.0
2021-10-20 09:30:00,25.82,25.85,25.79,25.83,197691.0,22.5577,22.5839,22.5315,22.5664,197691.0
2021-10-20 09:40:00,25.83,25.88,25.83,25.88,168048.0,22.5664,22.6101,22.5664,22.6101,168048.0
2021-10-20 09:50:00,25.89,25.93,25.89,25.92,153384.0,22.6189,22.6538,22.6189,22.6451,153384.0
2021-10-20 10:00:00,25.92,25.95,25.91,25.95,107847.0,22.6451,22.6713,22.6363,22.6713,107847.0
2021-10-20 10:10:00,25.95,25.95,25.93,25.93,59286.0,22.6713,22.6713,22.6538,22.6538,59286.0
2021-10-20 10:20:00,25.93,25.97,25.93,25.97,128436.0,22.6538,22.6887,22.6538,22.6887,128436.0
2021-10-20 10:30:00,25.97,25.99,25.96,25.98,75483.0,22.6887,22.7062,22.68,22.6975,75483.0
2021-10-20 10:40:00,25.98,26.0,25.98,25.99,71775.0,22.6975,22.715,22.6975,22.7062,71775.0
2021-10-20 10:50:00,25.99,26.0,25.98,25.98,59565.0,22.7062,22.715,22.6975,22.6975,59565.0
2021-10-20 11:00:00,25.98,26.01,25.98,26.0,156105.0,22.6975,22.7237,22.6975,22.715,156105.0
2021-10-20 11:10:00,26.0,26.01,25.99,26.01,52875.0,22.715,22.7237,22.7062,22.7237,52875.0
2021-10-20 11:20:00,26.0,26.02,25.99,26.01,90867.0,22.715,22.7324,22.7062,22.7237,90867.0
2021-10-20 11:30:00,26.0,26.02,25.99,26.02,121080.0,22.715,22.7324,22.7062,22.7324,121080.0
2021-10-20 11:40:00,26.01,26.02,26.0,26.01,59427.0,22.7237,22.7324,22.715,22.7237,59427.0
2021-10-20 11:50:00,26.02,26.03,26.01,26.03,132993.0,22.7324,22.7412,22.7237,22.7412,132993.0
2021-10-20 12:00:00,26.02,26.04,26.02,26.03,59814.0,22.7324,22.7499,22.7324,22.7412,59814.0
2021-10-20 12:10:00,26.03,26.05,26.03,26.04,65085.0,22.7412,22.7586,22.7412,22.7499,65085.0
2021-10-20 12:20:00,26.04,26.06,26.04,26.06,79338.0,22.7499,22.7674,22.7499,22.7674,79338.0
2021-10-20 12:30:00,26.06,26.07,26.05,26.06,35289.0,22.7674,22.7761,22.7586,22.7674,35289.0
2021-10-20 12:40:00,26.07,26.08,26.06,26.07,79341.0,22.7761,22.7848,22.7674,22.7761,79341.0
2021-10-20 12:50:00,26.07,26.08,26.07,26.07,104574.0,22.7761,22.7848,22.7761,22.7761,104574.0
2021-10-20 13:00:00,26.07,26.07,26.04,26.04,79677.0,22.7761,22.7761,22.7499,22.7499,79677.0
2021-10-20 13:10:00,26.05,26.06,26.03,26.03,68787.0,22.7586,22.7674,22.7412,22.7412,68787.0
2021-10-20 13:20:00,26.03,26.06,26.01,26.06,32283.0,22.7412,22.7674,22.7237,22.7674,32283.0
2021-10-20 13:30:00,26.06,26.06,26.04,26.05,108627.0,22.7674,22.7674,22.7499,22.7586,108627.0
2021-10-20 13:40:00,26.05,26.06,26.04,26.04,99429.0,22.7586,22.7674,22.7499,22.7499,99429.0
2021-10-20 13:50:00,26.04,26.05,26.03,26.04,162915.0,22.7499,22.7586,22.7412,22.7499,162915.0
2021-10-20 14:00:00,26.04,26.06,26.03,26.06,129156.0,22.7499,22.7674,22.7412,22.7674,129156.0
2021-10-20 14:10:00,26.06,26.07,26.05,26.05,58596.0,22.7674,22.7761,22.7586,22.7586,58596.0
2021-10-20 14:20:00,26.05,26.05,26.04,26.05,45213.0,22.7586,22.7586,22.7499,22.7586,45213.0
2021-10-20 14:30:00,26.05,26.05,26.05,26.05,38175.0,22.7586,22.7586,22.7586,22.7586,38175.0
2021-10-20 14:40:00,26.05,26.05,26.03,26.04,34377.0,22.7586,22.7586,22.7412,22.7499,34377.0
2021-10-20 14:50:00,26.03,26.05,26.03,26.04,100305.0,22.7412,22.7586,22.7412,22.7499,100305.0
2021-10-20 15:00:00,26.05,26.06,26.04,26.05,105264.0,22.7586,22.7674,22.7499,22.7586,105264.0
2021-10-20 15:10:00,26.05,26.05,26.02,26.03,95577.0,22.7586,22.7586,22.7324,22.7412,95577.0
2021-10-20 15:20:00,26.02,26.03,26.02,26.02,56946.0,22.7324,22.7412,22.7324,22.7324,56946.0
2021-10-20 15:30:00,26.02,26.02,26.0,26.0,84798.0,22.7324,22.7324,22.715,22.715,84798.0
2021-10-20 15:40:00,26.01,26.03,26.01,26.02,82878.0,22.7237,22.7412,22.7237,22.7324,82878.0
2021-10-20 15:50:00,26.02,26.05,26.01,26.05,162819.0,22.7324,22.7586,22.7237,22.7586,162819.0
2021-10-21 09:30:00,26.0,26.01,25.94,25.96,378459.0,22.715,22.7237,22.6625,22.68,378459.0
2021-10-21 09:40:00,25.95,25.96,25.93,25.94,97830.0,22.6713,22.68,22.6538,22.6625,97830.0
2021-10-21 09:50:00,25.95,25.96,25.9,25.93,105774.0,22.6713,22.68,22.6276,22.6538,105774.0
2021-10-21 10:00:00,25.93,25.93,25.89,25.92,169506.0,22.6538,22.6538,22.6189,22.6451,169506.0
2021-10-21 10:10:00,25.92,25.92,25.89,25.91,370527.0,22.6451,22.6451,22.6189,22.6363,370527.0
2021-10-21 10:20:00,25.91,25.92,25.89,25.92,156573.0,22.6363,22.6451,22.6189,22.6451,156573.0
2021-10-21 10:30:00,25.92,25.93,25.9,25.9,132681.0,22.6451,22.6538,22.6276,22.6276,132681.0
2021-10-21 10:40:00,25.9,25.93,25.9,25.93,195960.0,22.6276,22.6538,22.6276,22.6538,195960.0
2021-10-21 10:50:00,25.93,25.93,25.88,25.89,65370.0,22.6538,22.6538,22.6101,22.6189,65370.0
2021-10-21 11:00:00,25.89,25.89,25.86,25.86,126975.0,22.6189,22.6189,22.5926,22.5926,126975.0
2021-10-21 11:10:00,25.86,25.87,25.86,25.86,69120.0,22.5926,22.6014,22.5926,22.5926,69120.0
2021-10-21 11:20:00,25.86,25.88,25.83,25.83,84405.0,22.5926,22.6101,22.5664,22.5664,84405.0
2021-10-21 11:30:00,25.83,25.85,25.83,25.84,78867.0,22.5664,22.5839,22.5664,22.5752,78867.0
2021-10-21 11:40:00,25.84,25.86,25.84,25.86,72900.0,22.5752,22.5926,22.5752,22.5926,72900.0
2021-10-21 11:50:00,25.86,25.87,25.85,25.86,71553.0,22.5926,22.6014,22.5839,22.5926,71553.0
2021-10-21 12:00:00,25.86,25.87,25.85,25.85,106218.0,22.5926,22.6014,22.5839,22.5839,106218.0
2021-10-21 12:10:00,25.85,25.86,25.84,25.85,59040.0,22.5839,22.5926,22.5752,22.5839,59040.0
2021-10-21 12:20:00,25.85,25.86,25.84,25.85,170841.0,22.5839,22.5926,22.5752,22.5839,170841.0
2021-10-21 12:30:00,25.85,25.85,25.83,25.83,59172.0,22.5839,22.5839,22.5664,22.5664,59172.0
2021-10-21 12:40:00,25.84,25.84,25.82,25.82,70089.0,22.5752,22.5752,22.5577,22.5577,70089.0
2021-10-21 12:50:00,25.82,25.83,25.82,25.82,96897.0,22.5577,22.5664,22.5577,22.5577,96897.0
2021-10-21 13:00:00,25.82,25.83,25.82,25.83,109125.0,22.5577,22.5664,22.5577,22.5664,109125.0
2021-10-21 13:10:00,25.83,25.84,25.83,25.84,63558.0,22.5664,22.5752,22.5664,22.5752,63558.0
2021-10-21 13:20:00,25.84,25.85,25.84,25.85,80484.0,22.5752,22.5839,22.5752,22.5839,80484.0
2021-10-21 13:30:00,25.85,25.86,25.85,25.85,103692.0,22.5839,22.5926,22.5839,22.5839,103692.0
2021-10-21 13:40:00,25.85,25.85,25.84,25.84,79926.0,22.5839,22.5839,22.5752,22.5752,79926.0
2021-10-21 13:50:00,25.84,25.84,25.82,25.83,149766.0,22.5752,22.5752,22.5577,22.5664,149766.0
2021-10-21 14:00:00,25.83,25.85,25.83,25.84,95442.0,22.5664,22.5839,22.5664,22.5752,95442.0
2021-10-21 14:10:00,25.84,25.85,25.83,25.85,113778.0,22.5752,22.5839,22.5664,22.5839,113778.0
2021-10-21 14:20:00,25.85,25.85,25.84,25.85,168111.0,22.5839,22.5839,22.5752,22.5839,168111.0
2021-10-21 14:30:00,25.85,25.86,25.84,25.85,112968.0,22.5839,22.5926,22.5752,22.5839,112968.0
2021-10-21 14:40:00,25.85,25.86,25.84,25.85,141939.0,22.5839,22.5926,22.5752,22.5839,141939.0
2021-10-21 14:50:00,25.85,25.86,25.85,25.85,92172.0,22.5839,22.5926,22.5839,22.5839,92172.0
2021-10-21 15:00:00,25.85,25.88,25.85,25.88,93864.0,22.5839,22.6101,22.5839,22.6101,93864.0
2021-10-21 15:10:00,25.87,25.89,25.87,25.88,82164.0,22.6014,22.6189,22.6014,22.6101,82164.0
2021-10-21 15:20:00,25.88,25.9,25.88,25.9,156900.0,22.6101,22.6276,22.6101,22.6276,156900.0
2021-10-21 15:30:00,25.9,25.9,25.89,25.9,141672.0,22.6276,22.6276,22.6189,22.6276,141672.0
2021-10-21 15:40:00,25.89,25.9,25.88,25.9,245172.0,22.6189,22.6276,22.6101,22.6276,245172.0
2021-10-21 15:50:00,25.9,25.93,25.89,25.93,278691.0,22.6276,22.6538,22.6189,22.6538,278691.0
2021-10-22 09:30:00,25.96,26.02,25.96,26.02,152538.0,22.68,22.7324,22.68,22.7324,152538.0
2021-10-22 09:40:00,26.01,26.05,26.0,26.03,128073.0,22.7237,22.7586,22.715,22.7412,128073.0
2021-10-22 09:50:00,26.04,26.06,26.04,26.05,74928.0,22.7499,22.7674,22.7499,22.7586,74928.0
2021-10-22 10:00:00,26.05,26.06,26.04,26.05,37944.0,22.7586,22.7674,22.7499,22.7586,37944.0
2021-10-22 10:10:00,26.05,26.07,26.04,26.06,40245.0,22.7586,22.7761,22.7499,22.7674,40245.0
2021-10-22 10:20:00,26.05,26.07,26.04,26.07,61944.0,22.7586,22.7761,22.7499,22.7761,61944.0
2021-10-22 10:30:00,26.07,26.07,26.04,26.04,67149.0,22.7761,22.7761,22.7499,22.7499,67149.0
2021-10-22 10:40:00,26.04,26.05,26.03,26.04,99687.0,22.7499,22.7586,22.7412,22.7499,99687.0
2021-10-22 10:50:00,26.03,26.04,26.0,26.0,46554.0,22.7412,22.7499,22.715,22.715,46554.0
2021-10-22 11:00:00,26.01,26.05,26.01,26.04,96075.0,22.7237,22.7586,22.7237,22.7499,96075.0
2021-10-22 11:10:00,26.04,26.04,25.99,26.02,59901.0,22.7499,22.7499,22.7062,22.7324,59901.0
2021-10-22 11:20:00,26.02,26.02,25.95,25.97,167454.0,22.7324,22.7324,22.6713,22.6887,167454.0
2021-10-22 11:30:00,25.96,25.96,25.91,25.92,61707.0,22.68,22.68,22.6363,22.6451,61707.0
2021-10-22 11:40:00,25.92,25.94,25.9,25.91,69429.0,22.6451,22.6625,22.6276,22.6363,69429.0
2021-10-22 11:50:00,25.9,25.93,25.9,25.92,41643.0,22.6276,22.6538,22.6276,22.6451,41643.0
2021-10-22 12:00:00,25.92,25.95,25.9,25.95,71025.0,22.6451,22.6713,22.6276,22.6713,71025.0
2021-10-22 12:10:00,25.95,25.96,25.94,25.96,64485.0,22.6713,22.68,22.6625,22.68,64485.0
2021-10-22 12:20:00,25.96,25.96,25.94,25.95,41889.0,22.68,22.68,22.6625,22.6713,41889.0
2021-10-22 12:30:00,25.96,25.97,25.95,25.96,34719.0,22.68,22.6887,22.6713,22.68,34719.0
2021-10-22 12:40:00,25.96,25.99,25.96,25.98,67029.0,22.68,22.7062,22.68,22.6975,67029.0
2021-10-22 12:50:00,25.98,25.99,25.97,25.97,55638.0,22.6975,22.7062,22.6887,22.6887,55638.0
2021-10-22 13:00:00,25.97,25.98,25.96,25.98,49011.0,22.6887,22.6975,22.68,22.6975,49011.0
2021-10-22 13:10:00,25.98,25.99,25.97,25.99,17559.0,22.6975,22.7062,22.6887,22.7062,17559.0
2021-10-22 13:20:00,25.99,26.0,25.98,25.99,35370.0,22.7062,22.715,22.6975,22.7062,35370.0
2021-10-22 13:30:00,25.99,26.01,25.98,26.01,60186.0,22.7062,22.7237,22.6975,22.7237,60186.0
2021-10-22 13:40:00,26.01,26.01,26.0,26.0,30882.0,22.7237,22.7237,22.715,22.715,30882.0
2021-10-22 13:50:00,26.0,26.01,25.98,25.98,44979.0,22.715,22.7237,22.6975,22.6975,44979.0
2021-10-22 14:00:00,25.98,26.0,25.98,26.0,271938.0,22.6975,22.715,22.6975,22.715,271938.0
2021-10-22 14:10:00,26.0,26.01,25.99,26.0,53229.0,22.715,22.7237,22.7062,22.715,53229.0
2021-10-22 14:20:00,26.0,26.02,26.0,26.02,45375.0,22.715,22.7324,22.715,22.7324,45375.0
2021-10-22 14:30:00,26.02,26.05,26.02,26.03,35526.0,22.7324,22.7586,22.7324,22.7412,35526.0
2021-10-22 14:40:00,26.03,26.04,26.03,26.04,58707.0,22.7412,22.7499,22.7412,22.7499,58707.0
2021-10-22 14:50:00,26.04,26.04,26.0,26.0,155655.0,22.7499,22.7499,22.715,22.715,155655.0
2021-10-22 15:00:00,26.0,26.01,25.99,26.01,47274.0,22.715,22.7237,22.7062,22.7237,47274.0
2021-10-22 15:10:00,26.01,26.01,25.99,25.99,54201.0,22.7237,22.7237,22.7062,22.7062,54201.0
2021-10-22 15:20:00,25.99,26.0,25.98,25.99,75759.0,22.7062,22.715,22.6975,22.7062,75759.0
2021-10-22 15:30:00,26.0,26.03,26.0,26.01,117300.0,22.715,22.7412,22.715,22.7237,117300.0
2021-10-22 15:40:00,26.0,26.01,25.99,25.99,59415.0,22.715,22.7237,22.7062,22.7062,59415.0
2021-10-22 15:50:00,26.0,26.01,25.99,25.99,117729.0,22.715,22.7237,22.7062,22.7062,117729.0
2021-10-25 09:30:00,26.04,26.04,25.92,25.95,299337.0,22.7499,22.7499,22.6451,22.6713,299337.0
2021-10-25 09:40:00,25.95,25.98,25.93,25.97,143328.0,22.6713,22.6975,22.6538,22.6887,143328.0
2021-10-25 09:50:00,25.97,26.03,25.95,26.01,118581.0,22.6887,22.7412,22.6713,22.7237,118581.0
2021-10-25 10:00:00,26.02,26.04,25.99,26.0,335433.0,22.7324,22.7499,22.7062,22.715,335433.0
2021-10-25 10:10:00,25.99,26.02,25.96,26.01,79416.0,22.7062,22.7324,22.68,22.7237,79416.0
2021-10-25 10:20:00,26.01,26.01,25.97,25.98,72045.0,22.7237,22.7237,22.6887,22.6975,72045.0
2021-10-25 10:30:00,25.98,26.01,25.97,26.0,54063.0,22.6975,22.7237,22.6887,22.715,54063.0
2021-10-25 10:40:00,26.0,26.02,25.99,26.02,104997.0,22.715,22.7324,22.7062,22.7324,104997.0
2021-10-25 10:50:00,26.01,26.02,26.01,26.02,71250.0,22.7237,22.7324,22.7237,22.7324,71250.0
2021-10-25 11:00:00,26.02,26.04,26.01,26.03,78282.0,22.7324,22.7499,22.7237,22.7412,78282.0
2021-10-25 11:10:00,26.03,26.04,26.02,26.04,78225.0,22.7412,22.7499,22.7324,22.7499,78225.0
2021-10-25 11:20:00,26.03,26.04,26.02,26.04,77553.0,22.7412,22.7499,22.7324,22.7499,77553.0
2021-10-25 11:30:00,26.04,26.07,26.03,26.05,57066.0,22.7499,22.7761,22.7412,22.7586,57066.0
2021-10-25 11:40:00,26.05,26.07,26.05,26.06,122292.0,22.7586,22.7761,22.7586,22.7674,122292.0
2021-10-25 11:50:00,26.06,26.08,26.06,26.07,167991.0,22.7674,22.7848,22.7674,22.7761,167991.0
2021-10-25 12:00:00,26.08,26.1,26.07,26.09,79920.0,22.7848,22.8023,22.7761,22.7936,79920.0
2021-10-25 12:10:00,26.09,26.1,26.08,26.09,86808.0,22.7936,22.8023,22.7848,22.7936,86808.0
2021-10-25 12:20:00,26.09,26.09,26.08,26.08,93564.0,22.7936,22.7936,22.7848,22.7848,93564.0
2021-10-25 12:30:00,26.08,26.08,26.05,26.05,71358.0,22.7848,22.7848,22.7586,22.7586,71358.0
2021-10-25 12:40:00,26.05,26.06,26.05,26.06,40296.0,22.7586,22.7674,22.7586,22.7674,40296.0
2021-10-25 12:50:00,26.06,26.06,26.04,26.06,46611.0,22.7674,22.7674,22.7499,22.7674,46611.0
2021-10-25 13:00:00,26.05,26.09,26.05,26.09,95292.0,22.7586,22.7936,22.7586,22.7936,95292.0
2021-10-25 13:10:00,26.09,26.1,26.09,26.09,121905.0,22.7936,22.8023,22.7936,22.7936,121905.0
2021-10-25 13:20:00,26.09,26.1,26.08,26.1,45735.0,22.7936,22.8023,22.7848,22.8023,45735.0
2021-10-25 13:30:00,26.1,26.1,26.08,26.09,48024.0,22.8023,22.8023,22.7848,22.7936,48024.0
2021-10-25 13:40:00,26.08,26.08,26.07,26.08,49704.0,22.7848,22.7848,22.7761,22.7848,49704.0
2021-10-25 13:50:00,26.08,26.09,26.07,26.08,39333.0,22.7848,22.7936,22.7761,22.7848,39333.0
2021-10-25 14:00:00,26.08,26.08,26.07,26.08,60903.0,22.7848,22.7848,22.7761,22.7848,60903.0
2021-10-25 14:10:00,26.08,26.08,26.06,26.07,51459.0,22.7848,22.7848,22.7674,22.7761,51459.0
2021-10-25 14:20:00,26.07,26.08,26.07,26.08,77343.0,22.7761,22.7848,22.7761,22.7848,77343.0
2021-10-25 14:30:00,26.08,26.08,26.06,26.07,87015.0,22.7848,22.7848,22.7674,22.7761,87015.0
2021-10-25 14:40:00,26.07,26.07,26.06,26.07,65850.0,22.7761,22.7761,22.7674,22.7761,65850.0
2021-10-25 14:50:00,26.06,26.07,26.06,26.06,129966.0,22.7674,22.7761,22.7674,22.7674,129966.0
2021-10-25 15:00:00,26.06,26.08,26.06,26.06,55296.0,22.7674,22.7848,22.7674,22.7674,55296.0
2021-10-25 15:10:00,26.06,26.06,26.04,26.04,42141.0,22.7674,22.7674,22.7499,22.7499,42141.0
2021-10-25 15:20:00,26.04,26.05,26.03,26.05,61530.0,22.7499,22.7586,22.7412,22.7586,61530.0
2021-10-25 15:30:00,26.04,26.05,26.03,26.05,76899.0,22.7499,22.7586,22.7412,22.7586,76899.0
2021-10-25 15:40:00,26.05,26.06,26.03,26.04,77376.0,22.7586,22.7674,22.7412,22.7499,77376.0
2021-10-25 15:50:00,26.04,26.06,26.03,26.06,192654.0,22.7499,22.7674,22.7412,22.7674,192654.0
2021-10-26 09:30:00,26.06,26.08,26.01,26.01,211344.0,22.7674,22.7848,22.7237,22.7237,211344.0
2021-10-26 09:40:00,26.01,26.04,26.0,26.02,226158.0,22.7237,22.7499,22.715,22.7324,226158.0
2021-10-26 09:50:00,26.02,26.04,26.01,26.01,137919.0,22.7324,22.7499,22.7237,22.7237,137919.0
2021-10-26 10:00:00,26.01,26.04,25.99,26.02,212769.0,22.7237,22.7499,22.7062,22.7324,212769.0
2021-10-26 10:10:00,26.02,26.06,26.02,26.06,103626.0,22.7324,22.7674,22.7324,22.7674,103626.0
2021-10-26 10:20:00,26.06,26.07,26.05,26.05,170607.0,22.7674,22.7761,22.7586,22.7586,170607.0
2021-10-26 10:30:00,26.05,26.07,26.05,26.05,65292.0,22.7586,22.7761,22.7586,22.7586,65292.0
2021-10-26 10:40:00,26.05,26.05,26.02,26.03,51801.0,22.7586,22.7586,22.7324,22.7412,51801.0
2021-10-26 10:50:00,26.02,26.05,26.02,26.05,101304.0,22.7324,22.7586,22.7324,22.7586,101304.0
2021-10-26 11:00:00,26.05,26.08,26.05,26.07,100131.0,22.7586,22.7848,22.7586,22.7761,100131.0
2021-10-26 11:10:00,26.07,26.09,26.07,26.07,86625.0,22.7761,22.7936,22.7761,22.7761,86625.0
2021-10-26 11:20:00,26.08,26.08,26.05,26.07,75513.0,22.7848,22.7848,22.7586,22.7761,75513.0
2021-10-26 11:30:00,26.07,26.09,26.05,26.09,76611.0,22.7761,22.7936,22.7586,22.7936,76611.0
2021-10-26 11:40:00,26.09,26.09,26.06,26.06,50349.0,22.7936,22.7936,22.7674,22.7674,50349.0
2021-10-26 11:50:00,26.06,26.07,26.05,26.05,45030.0,22.7674,22.7761,22.7586,22.7586,45030.0
2021-10-26 12:00:00,26.05,26.05,26.02,26.03,98958.0,22.7586,22.7586,22.7324,22.7412,98958.0
2021-10-26 12:10:00,26.03,26.04,26.02,26.03,64176.0,22.7412,22.7499,22.7324,22.7412,64176.0
2021-10-26 12:20:00,26.03,26.03,26.02,26.02,163125.0,22.7412,22.7412,22.7324,22.7324,163125.0
2021-10-26 12:30:00,26.01,26.01,25.98,25.99,142440.0,22.7237,22.7237,22.6975,22.7062,142440.0
2021-10-26 12:40:00,25.99,26.02,25.99,26.01,58410.0,22.7062,22.7324,22.7062,22.7237,58410.0
2021-10-26 12:50:00,26.0,26.03,26.0,26.02,94188.0,22.715,22.7412,22.715,22.7324,94188.0
2021-10-26 13:00:00,26.02,26.03,26.01,26.02,50790.0,22.7324,22.7412,22.7237,22.7324,50790.0
2021-10-26 13:10:00,26.02,26.02,26.0,26.01,89004.0,22.7324,22.7324,22.715,22.7237,89004.0
2021-10-26 13:20:00,26.01,26.02,26.0,26.01,82833.0,22.7237,22.7324,22.715,22.7237,82833.0
2021-10-26 13:30:00,26.01,26.02,26.0,26.02,29484.0,22.7237,22.7324,22.715,22.7324,29484.0
2021-10-26 13:40:00,26.02,26.02,26.01,26.01,142878.0,22.7324,22.7324,22.7237,22.7237,142878.0
2021-10-26 13:50:00,26.02,26.03,26.01,26.02,67551.0,22.7324,22.7412,22.7237,22.7324,67551.0
2021-10-26 14:00:00,26.02,26.04,26.02,26.04,88143.0,22.7324,22.7499,22.7324,22.7499,88143.0
2021-10-26 14:10:00,26.04,26.06,26.03,26.05,178179.0,22.7499,22.7674,22.7412,22.7586,178179.0
2021-10-26 14:20:00,26.06,26.06,26.03,26.03,102432.0,22.7674,22.7674,22.7412,22.7412,102432.0
2021-10-26 14:30:00,26.03,26.04,26.02,26.02,72924.0,22.7412,22.7499,22.7324,22.7324,72924.0
2021-10-26 14:40:00,26.02,26.04,26.02,26.04,42297.0,22.7324,22.7499,22.7324,22.7499,42297.0
2021-10-26 14:50:00,26.03,26.04,26.02,26.04,75735.0,22.7412,22.7499,22.7324,22.7499,75735.0
2021-10-26 15:00:00,26.04,26.06,26.04,26.05,154821.0,22.7499,22.7674,22.7499,22.7586,154821.0
2021-10-26 15:10:00,26.05,26.06,26.04,26.06,125127.0,22.7586,22.7674,22.7499,22.7674,125127.0
2021-10-26 15:20:00,26.06,26.07,26.04,26.04,61947.0,22.7674,22.7761,22.7499,22.7499,61947.0
2021-10-26 15:30:00,26.04,26.05,26.03,26.03,128901.0,22.7499,22.7586,22.7412,22.7412,128901.0
2021-10-26 15:40:00,26.04,26.07,26.04,26.05,114888.0,22.7499,22.7761,22.7499,22.7586,114888.0
2021-10-26 15:50:00,26.05,26.05,26.0,26.0,439425.0,22.7586,22.7586,22.715,22.715,439425.0
2021-10-27 09:30:00,25.97,25.97,25.83,25.84,260571.0,22.6887,22.6887,22.5664,22.5752,260571.0
2021-10-27 09:40:00,25.84,25.87,25.83,25.86,114636.0,22.5752,22.6014,22.5664,22.5926,114636.0
2021-10-27 09:50:00,25.86,25.9,25.85,25.9,78576.0,22.5926,22.6276,22.5839,22.6276,78576.0
2021-10-27 10:00:00,25.9,25.93,25.89,25.92,77274.0,22.6276,22.6538,22.6189,22.6451,77274.0
2021-10-27 10:10:00,25.92,25.94,25.86,25.87,73977.0,22.6451,22.6625,22.5926,22.6014,73977.0
2021-10-27 10:20:00,25.87,25.88,25.79,25.81,120708.0,22.6014,22.6101,22.5315,22.549,120708.0
2021-10-27 10:30:00,25.8,25.83,25.79,25.79,42717.0,22.5402,22.5664,22.5315,22.5315,42717.0
2021-10-27 10:40:00,25.8,25.8,25.76,25.78,88410.0,22.5402,22.5402,22.5053,22.5227,88410.0
2021-10-27 10:50:00,25.77,25.78,25.74,25.76,116685.0,22.514,22.5227,22.4878,22.5053,116685.0
2021-10-27 11:00:00,25.76,25.79,25.75,25.78,88803.0,22.5053,22.5315,22.4965,22.5227,88803.0
2021-10-27 11:10:00,25.78,25.81,25.77,25.8,77031.0,22.5227,22.549,22.514,22.5402,77031.0
2021-10-27 11:20:00,25.8,25.81,25.78,25.8,100410.0,22.5402,22.549,22.5227,22.5402,100410.0
2021-10-27 11:30:00,25.8,25.82,25.79,25.81,78975.0,22.5402,22.5577,22.5315,22.549,78975.0
2021-10-27 11:40:00,25.82,25.83,25.78,25.78,66630.0,22.5577,22.5664,22.5227,22.5227,66630.0
2021-10-27 11:50:00,25.78,25.79,25.77,25.77,44346.0,22.5227,22.5315,22.514,22.514,44346.0
2021-10-27 12:00:00,25.78,25.79,25.76,25.78,104628.0,22.5227,22.5315,22.5053,22.5227,104628.0
2021-10-27 12:10:00,25.79,25.79,25.78,25.78,56634.0,22.5315,22.5315,22.5227,22.5227,56634.0
2021-10-27 12:20:00,25.78,25.79,25.78,25.79,62337.0,22.5227,22.5315,22.5227,22.5315,62337.0
2021-10-27 12:30:00,25.78,25.78,25.73,25.74,81798.0,22.5227,22.5227,22.4791,22.4878,81798.0
2021-10-27 12:40:00,25.74,25.75,25.73,25.73,78558.0,22.4878,22.4965,22.4791,22.4791,78558.0
2021-10-27 12:50:00,25.74,25.74,25.72,25.73,35742.0,22.4878,22.4878,22.4703,22.4791,35742.0
2021-10-27 13:00:00,25.73,25.74,25.72,25.74,82479.0,22.4791,22.4878,22.4703,22.4878,82479.0
2021-10-27 13:10:00,25.74,25.75,25.73,25.74,31992.0,22.4878,22.4965,22.4791,22.4878,31992.0
2021-10-27 13:20:00,25.74,25.76,25.74,25.75,52284.0,22.4878,22.5053,22.4878,22.4965,52284.0
2021-10-27 13:30:00,25.75,25.76,25.74,25.76,50154.0,22.4965,22.5053,22.4878,22.5053,50154.0
2021-10-27 13:40:00,25.76,25.76,25.74,25.74,117606.0,22.5053,22.5053,22.4878,22.4878,117606.0
2021-10-27 13:50:00,25.75,25.77,25.74,25.77,31548.0,22.4965,22.514,22.4878,22.514,31548.0
2021-10-27 14:00:00,25.77,25.78,25.76,25.76,66384.0,22.514,22.5227,22.5053,22.5053,66384.0
2021-10-27 14:10:00,25.77,25.77,25.76,25.77,67038.0,22.514,22.514,22.5053,22.514,67038.0
2021-10-27 14:20:00,25.77,25.77,25.75,25.75,58167.0,22.514,22.514,22.4965,22.4965,58167.0
2021-10-27 14:30:00,25.75,25.76,25.73,25.74,89424.0,22.4965,22.5053,22.4791,22.4878,89424.0
2021-10-27 14:40:00,25.74,25.74,25.72,25.73,59604.0,22.4878,22.4878,22.4703,22.4791,59604.0
2021-10-27 14:50:00,25.73,25.73,25.72,25.73,40008.0,22.4791,22.4791,22.4703,22.4791,40008.0
2021-10-27 15:00:00,25.73,25.73,25.72,25.72,97398.0,22.4791,22.4791,22.4703,22.4703,97398.0
2021-10-27 15:10:00,25.72,25.72,25.67,25.67,110784.0,22.4703,22.4703,22.4266,22.4266,110784.0
2021-10-27 15:20:00,25.67,25.72,25.67,25.72,86715.0,22.4266,22.4703,22.4266,22.4703,86715.0
2021-10-27 15:30:00,25.71,25.71,25.68,25.71,65361.0,22.4616,22.4616,22.4354,22.4616,65361.0
2021-10-27 15:40:00,25.71,25.71,25.67,25.67,154410.0,22.4616,22.4616,22.4266,22.4266,154410.0
2021-10-27 15:50:00,25.67,25.67,25.62,25.64,369159.0,22.4266,22.4266,22.383,22.4004,369159.0
2021-10-28 09:30:00,25.68,25.76,25.68,25.74,243894.0,22.4354,22.5053,22.4354,22.4878,243894.0
2021-10-28 09:40:00,25.75,25.78,25.73,25.78,153762.0,22.4965,22.5227,22.4791,22.5227,153762.0
2021-10-28 09:50:00,25.78,25.8,25.76,25.78,114978.0,22.5227,22.5402,22.5053,22.5227,114978.0
2021-10-28 10:00:00,25.78,25.79,25.74,25.76,70929.0,22.5227,22.5315,22.4878,22.5053,70929.0
2021-10-28 10:10:00,25.76,25.77,25.73,25.73,111171.0,22.5053,22.514,22.4791,22.4791,111171.0
2021-10-28 10:20:00,25.72,25.78,25.72,25.78,66258.0,22.4703,22.5227,22.4703,22.5227,66258.0
2021-10-28 10:30:00,25.78,25.8,25.77,25.79,74877.0,22.5227,22.5402,22.514,22.5315,74877.0
2021-10-28 10:40:00,25.79,25.81,25.78,25.8,67836.0,22.5315,22.549,22.5227,22.5402,67836.0
2021-10-28 10:50:00,25.79,25.82,25.79,25.81,25380.0,22.5315,22.5577,22.5315,22.549,25380.0
2021-10-28 11:00:00,25.81,25.82,25.79,25.81,93516.0,22.549,22.5577,22.5315,22.549,93516.0
2021-10-28 11:10:00,25.81,25.81,25.78,25.78,40395.0,22.549,22.549,22.5227,22.5227,40395.0
2021-10-28 11:20:00,25.79,25.79,25.78,25.78,36339.0,22.5315,22.5315,22.5227,22.5227,36339.0
2021-10-28 11:30:00,25.78,25.81,25.78,25.8,80175.0,22.5227,22.549,22.5227,22.5402,80175.0
2021-10-28 11:40:00,25.8,25.81,25.75,25.75,65733.0,22.5402,22.549,22.4965,22.4965,65733.0
2021-10-28 11:50:00,25.76,25.78,25.74,25.76,142557.0,22.5053,22.5227,22.4878,22.5053,142557.0
2021-10-28 12:00:00,25.76,25.79,25.76,25.79,39015.0,22.5053,22.5315,22.5053,22.5315,39015.0
2021-10-28 12:10:00,25.79,25.8,25.79,25.8,111243.0,22.5315,22.5402,22.5315,22.5402,111243.0
2021-10-28 12:20:00,25.8,25.8,25.77,25.78,51000.0,22.5402,22.5402,22.514,22.5227,51000.0
2021-10-28 12:30:00,25.78,25.78,25.77,25.78,24357.0,22.5227,22.5227,22.514,22.5227,24357.0
2021-10-28 12:40:00,25.77,25.81,25.77,25.8,48321.0,22.514,22.549,22.514,22.5402,48321.0
2021-10-28 12:50:00,25.81,25.81,25.76,25.77,42975.0,22.549,22.549,22.5053,22.514,42975.0
2021-10-28 13:00:00,25.77,25.79,25.77,25.78,40557.0,22.514,22.5315,22.514,22.5227,40557.0
2021-10-28 13:10:00,25.79,25.79,25.78,25.78,69564.0,22.5315,22.5315,22.5227,22.5227,69564.0
2021-10-28 13:20:00,25.78,25.78,25.77,25.78,45171.0,22.5227,22.5227,22.514,22.5227,45171.0
2021-10-28 13:30:00,25.78,25.8,25.78,25.79,31764.0,22.5227,22.5402,22.5227,22.5315,31764.0
2021-10-28 13:40:00,25.79,25.8,25.79,25.79,39234.0,22.5315,22.5402,22.5315,22.5315,39234.0
2021-10-28 13:50:00,25.79,25.8,25.78,25.78,83796.0,22.5315,22.5402,22.5227,22.5227,83796.0
2021-10-28 14:00:00,25.78,25.8,25.78,25.8,33342.0,22.5227,22.5402,22.5227,22.5402,33342.0
2021-10-28 14:10:00,25.79,25.79,25.78,25.79,63528.0,22.5315,22.5315,22.5227,22.5315,63528.0
2021-10-28 14:20:00,25.78,25.79,25.77,25.78,78570.0,22.5227,22.5315,22.514,22.5227,78570.0
2021-10-28 14:30:00,25.78,25.78,25.77,25.77,49197.0,22.5227,22.5227,22.514,22.514,49197.0
2021-10-28 14:40:00,25.77,25.78,25.76,25.78,71619.0,22.514,22.5227,22.5053,22.5227,71619.0
2021-10-28 14:50:00,25.78,25.78,25.76,25.76,58974.0,22.5227,22.5227,22.5053,22.5053,58974.0
2021-10-28 15:00:00,25.76,25.76,25.74,25.75,129150.0,22.5053,22.5053,22.4878,22.4965,129150.0
2021-10-28 15:10:00,25.75,25.76,25.74,25.76,88800.0,22.4965,22.5053,22.4878,22.5053,88800.0
2021-10-28 15:20:00,25.76,25.76,25.74,25.75,56046.0,22.5053,22.5053,22.4878,22.4965,56046.0
2021-10-28 15:30:00,25.75,25.79,25.74,25.78,68667.0,22.4965,22.5315,22.4878,22.5227,68667.0
2021-10-28 15:40:00,25.79,25.81,25.79,25.8,91152.0,22.5315,22.549,22.5315,22.5402,91152.0
2021-10-28 15:50:00,25.81,25.85,25.81,25.85,165366.0,22.549,22.5839,22.549,22.5839,165366.0
2021-10-29 09:30:00,25.81,25.9,25.78,25.85,250038.0,22.549,22.6276,22.5227,22.5839,250038.0
2021-10-29 09:40:00,25.85,25.89,25.85,25.88,167238.0,22.5839,22.6189,22.5839,22.6101,167238.0
2021-10-29 09:50:00,25.89,25.92,25.87,25.87,47994.0,22.6189,22.6451,22.6014,22.6014,47994.0
2021-10-29 10:00:00,25.86,25.88,25.85,25.87,50949.0,22.5926,22.6101,22.5839,22.6014,50949.0
2021-10-29 10:10:00,25.86,25.87,25.83,25.85,101061.0,22.5926,22.6014,22.5664,22.5839,101061.0
2021-10-29 10:20:00,25.85,25.86,25.81,25.83,68049.0,22.5839,22.5926,22.549,22.5664,68049.0
2021-10-29 10:30:00,25.83,25.86,25.81,25.86,68919.0,22.5664,22.5926,22.549,22.5926,68919.0
2021-10-29 10:40:00,25.86,25.88,25.85,25.88,59772.0,22.5926,22.6101,22.5839,22.6101,59772.0
2021-10-29 10:50:00,25.9,25.9,25.88,25.88,97383.0,22.6276,22.6276,22.6101,22.6101,97383.0
2021-10-29 11:00:00,25.89,25.91,25.88,25.91,47286.0,22.6189,22.6363,22.6101,22.6363,47286.0
2021-10-29 11:10:00,25.91,25.92,25.89,25.9,31917.0,22.6363,22.6451,22.6189,22.6276,31917.0
2021-10-29 11:20:00,25.89,25.91,25.88,25.89,41103.0,22.6189,22.6363,22.6101,22.6189,41103.0
2021-10-29 11:30:00,25.89,25.91,25.88,25.89,71763.0,22.6189,22.6363,22.6101,22.6189,71763.0
2021-10-29 11:40:00,25.89,25.89,25.85,25.86,55230.0,22.6189,22.6189,22.5839,22.5926,55230.0
2021-10-29 11:50:00,25.86,25.88,25.86,25.87,75087.0,22.5926,22.6101,22.5926,22.6014,75087.0
2021-10-29 12:00:00,25.87,25.88,25.86,25.87,64269.0,22.6014,22.6101,22.5926,22.6014,64269.0
2021-10-29 12:10:00,25.88,25.89,25.87,25.88,232896.0,22.6101,22.6189,22.6014,22.6101,232896.0
2021-10-29 12:20:00,25.88,25.91,25.87,25.91,98985.0,22.6101,22.6363,22.6014,22.6363,98985.0
2021-10-29 12:30:00,25.91,25.91,25.89,25.9,82938.0,22.6363,22.6363,22.6189,22.6276,82938.0
2021-10-29 12:40:00,25.9,25.91,25.89,25.89,61083.0,22.6276,22.6363,22.6189,22.6189,61083.0
2021-10-29 12:50:00,25.89,25.89,25.87,25.87,28290.0,22.6189,22.6189,22.6014,22.6014,28290.0
2021-10-29 13:00:00,25.87,25.88,25.87,25.88,31677.0,22.6014,22.6101,22.6014,22.6101,31677.0
2021-10-29 13:10:00,25.88,25.88,25.87,25.87,63447.0,22.6101,22.6101,22.6014,22.6014,63447.0
2021-10-29 13:20:00,25.87,25.88,25.87,25.87,53055.0,22.6014,22.6101,22.6014,22.6014,53055.0
2021-10-29 13:30:00,25.87,25.88,25.87,25.87,357132.0,22.6014,22.6101,22.6014,22.6014,357132.0
2021-10-29 13:40:00,25.87,25.88,25.86,25.87,57303.0,22.6014,22.6101,22.5926,22.6014,57303.0
2021-10-29 13:50:00,25.87,25.88,25.87,25.88,163857.0,22.6014,22.6101,22.6014,22.6101,163857.0
2021-10-29 14:00:00,25.88,25.88,25.86,25.86,61038.0,22.6101,22.6101,22.5926,22.5926,61038.0
2021-10-29 14:10:00,25.86,25.87,25.84,25.84,87267.0,22.5926,22.6014,22.5752,22.5752,87267.0
2021-10-29 14:20:00,25.84,25.85,25.81,25.81,97527.0,22.5752,22.5839,22.549,22.549,97527.0
2021-10-29 14:30:00,25.81,25.81,25.8,25.81,47439.0,22.549,22.549,22.5402,22.549,47439.0
2021-10-29 14:40:00,25.81,25.83,25.8,25.82,121914.0,22.549,22.5664,22.5402,22.5577,121914.0
2021-10-29 14:50:00,25.82,25.83,25.81,25.82,45411.0,22.5577,22.5664,22.549,22.5577,45411.0
2021-10-29 15:00:00,25.82,25.83,25.81,25.82,48069.0,22.5577,22.5664,22.549,22.5577,48069.0
2021-10-29 15:10:00,25.82,25.82,25.79,25.8,86982.0,22.5577,22.5577,22.5315,22.5402,86982.0
2021-10-29 15:20:00,25.8,25.8,25.78,25.79,60723.0,22.5402,22.5402,22.5227,22.5315,60723.0
2021-10-29 15:30:00,25.79,25.81,25.79,25.81,45258.0,22.5315,22.549,22.5315,22.549,45258.0
2021-10-29 15:40:00,25.81,25.85,25.81,25.84,102846.0,22.549,22.5839,22.549,22.5752,102846.0
2021-10-29 15:50:00,25.84,25.86,25.83,25.83,143727.0,22.5752,22.5926,22.5664,22.5664,143727.0
2021-11-01 09:30:00,25.9,25.94,25.87,25.9,365979.0,22.6276,22.6625,22.6014,22.6276,365979.0
2021-11-01 09:40:00,25.9,25.94,25.86,25.86,175314.0,22.6276,22.6625,22.5926,22.5926,175314.0
2021-11-01 09:50:00,25.86,25.89,25.84,25.88,216474.0,22.5926,22.6189,22.5752,22.6101,216474.0
2021-11-01 10:00:00,25.87,25.88,25.82,25.87,124332.0,22.6014,22.6101,22.5577,22.6014,124332.0
2021-11-01 10:10:00,25.87,25.87,25.84,25.86,80352.0,22.6014,22.6014,22.5752,22.5926,80352.0
2021-11-01 10:20:00,25.86,25.87,25.82,25.83,64380.0,22.5926,22.6014,22.5577,22.5664,64380.0
2021-11-01 10:30:00,25.83,25.85,25.82,25.84,122970.0,22.5664,22.5839,22.5577,22.5752,122970.0
2021-11-01 10:40:00,25.84,25.86,25.83,25.84,79359.0,22.5752,22.5926,22.5664,22.5752,79359.0
2021-11-01 10:50:00,25.84,25.85,25.82,25.84,116760.0,22.5752,22.5839,22.5577,22.5752,116760.0
2021-11-01 11:00:00,25.84,25.88,25.84,25.86,62406.0,22.5752,22.6101,22.5752,22.5926,62406.0
2021-11-01 11:10:00,25.85,25.87,25.84,25.86,70758.0,22.5839,22.6014,22.5752,22.5926,70758.0
2021-11-01 11:20:00,25.86,25.88,25.86,25.86,39597.0,22.5926,22.6101,22.5926,22.5926,39597.0
2021-11-01 11:30:00,25.86,25.87,25.84,25.85,186198.0,22.5926,22.6014,22.5752,22.5839,186198.0
2021-11-01 11:40:00,25.85,25.87,25.84,25.86,85830.0,22.5839,22.6014,22.5752,22.5926,85830.0
2021-11-01 11:50:00,25.86,25.88,25.86,25.88,81363.0,22.5926,22.6101,22.5926,22.6101,81363.0
2021-11-01 12:00:00,25.87,25.89,25.87,25.88,67308.0,22.6014,22.6189,22.6014,22.6101,67308.0
2021-11-01 12:10:00,25.88,25.89,25.88,25.88,45990.0,22.6101,22.6189,22.6101,22.6101,45990.0
2021-11-01 12:20:00,25.88,25.89,25.87,25.88,33690.0,22.6101,22.6189,22.6014,22.6101,33690.0
2021-11-01 12:30:00,25.89,25.91,25.88,25.9,72666.0,22.6189,22.6363,22.6101,22.6276,72666.0
2021-11-01 12:40:00,25.9,25.92,25.9,25.92,53385.0,22.6276,22.6451,22.6276,22.6451,53385.0
2021-11-01 12:50:00,25.92,25.93,25.91,25.93,50190.0,22.6451,22.6538,22.6363,22.6538,50190.0
2021-11-01 13:00:00,25.93,25.93,25.91,25.92,45069.0,22.6538,22.6538,22.6363,22.6451,45069.0
2021-11-01 13:10:00,25.92,25.92,25.91,25.91,58455.0,22.6451,22.6451,22.6363,22.6363,58455.0
2021-11-01 13:20:00,25.9,25.91,25.87,25.88,58401.0,22.6276,22.6363,22.6014,22.6101,58401.0
2021-11-01 13:30:00,25.88,25.89,25.87,25.89,43992.0,22.6101,22.6189,22.6014,22.6189,43992.0
2021-11-01 13:40:00,25.89,25.89,25.87,25.87,73461.0,22.6189,22.6189,22.6014,22.6014,73461.0
2021-11-01 13:50:00,25.87,25.87,25.86,25.87,98838.0,22.6014,22.6014,22.5926,22.6014,98838.0
2021-11-01 14:00:00,25.87,25.87,25.85,25.86,71724.0,22.6014,22.6014,22.5839,22.5926,71724.0
2021-11-01 14:10:00,25.86,25.87,25.84,25.84,87039.0,22.5926,22.6014,22.5752,22.5752,87039.0
2021-11-01 14:20:00,25.84,25.86,25.84,25.85,76236.0,22.5752,22.5926,22.5752,22.5839,76236.0
2021-11-01 14:30:00,25.85,25.88,25.85,25.88,76521.0,22.5839,22.6101,22.5839,22.6101,76521.0
2021-11-01 14:40:00,25.87,25.89,25.87,25.89,34257.0,22.6014,22.6189,22.6014,22.6189,34257.0
2021-11-01 14:50:00,25.89,25.89,25.87,25.88,76227.0,22.6189,22.6189,22.6014,22.6101,76227.0
2021-11-01 15:00:00,25.88,25.89,25.87,25.88,38484.0,22.6101,22.6189,22.6014,22.6101,38484.0
2021-11-01 15:10:00,25.88,25.88,25.87,25.87,53160.0,22.6101,22.6101,22.6014,22.6014,53160.0
2021-11-01 15:20:00,25.87,25.88,25.85,25.87,62298.0,22.6014,22.6101,22.5839,22.6014,62298.0
2021-11-01 15:30:00,25.87,25.89,25.87,25.88,85893.0,22.6014,22.6189,22.6014,22.6101,85893.0
2021-11-01 15:40:00,25.88,25.89,25.87,25.89,99519.0,22.6101,22.6189,22.6014,22.6189,99519.0
2021-11-01 15:50:00,25.89,25.91,25.88,25.89,155832.0,22.6189,22.6363,22.6101,22.6189,155832.0
2021-11-02 09:30:00,25.94,25.98,25.92,25.93,185658.0,22.6625,22.6975,22.6451,22.6538,185658.0
2021-11-02 09:40:00,25.92,25.95,25.89,25.92,108006.0,22.6451,22.6713,22.6189,22.6451,108006.0
2021-11-02 09:50:00,25.92,25.97,25.91,25.96,66801.0,22.6451,22.6887,22.6363,22.68,66801.0
2021-11-02 10:00:00,25.96,26.0,25.95,26.0,78189.0,22.68,22.715,22.6713,22.715,78189.0
2021-11-02 10:10:00,26.01,26.01,25.99,25.99,49284.0,22.7237,22.7237,22.7062,22.7062,49284.0
2021-11-02 10:20:00,25.98,25.99,25.96,25.96,79278.0,22.6975,22.7062,22.68,22.68,79278.0
2021-11-02 10:30:00,25.96,25.98,25.95,25.98,46422.0,22.68,22.6975,22.6713,22.6975,46422.0
2021-11-02 10:40:00,25.98,26.0,25.97,25.99,68004.0,22.6975,22.715,22.6887,22.7062,68004.0
2021-11-02 10:50:00,25.99,26.01,25.98,26.01,61176.0,22.7062,22.7237,22.6975,22.7237,61176.0
2021-11-02 11:00:00,26.01,26.04,26.01,26.03,41016.0,22.7237,22.7499,22.7237,22.7412,41016.0
2021-11-02 11:10:00,26.03,26.03,26.01,26.02,49638.0,22.7412,22.7412,22.7237,22.7324,49638.0
2021-11-02 11:20:00,26.01,26.04,26.01,26.04,51555.0,22.7237,22.7499,22.7237,22.7499,51555.0
2021-11-02 11:30:00,26.04,26.05,26.03,26.05,62121.0,22.7499,22.7586,22.7412,22.7586,62121.0
2021-11-02 11:40:00,26.04,26.06,26.04,26.04,239553.0,22.7499,22.7674,22.7499,22.7499,239553.0
2021-11-02 11:50:00,26.04,26.04,26.02,26.02,55893.0,22.7499,22.7499,22.7324,22.7324,55893.0
2021-11-02 12:00:00,26.02,26.04,26.02,26.03,72336.0,22.7324,22.7499,22.7324,22.7412,72336.0
2021-11-02 12:10:00,26.04,26.06,26.03,26.06,86382.0,22.7499,22.7674,22.7412,22.7674,86382.0
2021-11-02 12:20:00,26.06,26.07,26.05,26.06,33891.0,22.7674,22.7761,22.7586,22.7674,33891.0
2021-11-02 12:30:00,26.06,26.07,26.06,26.07,42924.0,22.7674,22.7761,22.7674,22.7761,42924.0
2021-11-02 12:40:00,26.07,26.07,26.06,26.07,100002.0,22.7761,22.7761,22.7674,22.7761,100002.0
2021-11-02 12:50:00,26.07,26.07,26.05,26.06,55479.0,22.7761,22.7761,22.7586,22.7674,55479.0
2021-11-02 13:00:00,26.06,26.06,26.05,26.06,108645.0,22.7674,22.7674,22.7586,22.7674,108645.0
2021-11-02 13:10:00,26.06,26.07,26.06,26.07,45933.0,22.7674,22.7761,22.7674,22.7761,45933.0
2021-11-02 13:20:00,26.07,26.07,26.05,26.06,69300.0,22.7761,22.7761,22.7586,22.7674,69300.0
2021-11-02 13:30:00,26.06,26.07,26.05,26.07,103242.0,22.7674,22.7761,22.7586,22.7761,103242.0
2021-11-02 13:40:00,26.06,26.08,26.06,26.07,42561.0,22.7674,22.7848,22.7674,22.7761,42561.0
2021-11-02 13:50:00,26.07,26.08,26.07,26.07,49608.0,22.7761,22.7848,22.7761,22.7761,49608.0
2021-11-02 14:00:00,26.08,26.08,26.06,26.06,43074.0,22.7848,22.7848,22.7674,22.7674,43074.0
2021-11-02 14:10:00,26.06,26.09,26.06,26.08,44391.0,22.7674,22.7936,22.7674,22.7848,44391.0
2021-11-02 14:20:00,26.08,26.09,26.07,26.08,52587.0,22.7848,22.7936,22.7761,22.7848,52587.0
2021-11-02 14:30:00,26.08,26.1,26.08,26.1,54936.0,22.7848,22.8023,22.7848,22.8023,54936.0
2021-11-02 14:40:00,26.1,26.11,26.1,26.11,94167.0,22.8023,22.8111,22.8023,22.8111,94167.0
2021-11-02 14:50:00,26.11,26.11,26.1,26.11,104661.0,22.8111,22.8111,22.8023,22.8111,104661.0
2021-11-02 15:00:00,26.11,26.11,26.09,26.1,94017.0,22.8111,22.8111,22.7936,22.8023,94017.0
2021-11-02 15:10:00,26.1,26.1,26.08,26.09,246192.0,22.8023,22.8023,22.7848,22.7936,246192.0
2021-11-02 15:20:00,26.09,26.09,26.08,26.09,76626.0,22.7936,22.7936,22.7848,22.7936,76626.0
2021-11-02 15:30:00,26.09,26.09,26.05,26.06,117861.0,22.7936,22.7936,22.7586,22.7674,117861.0
2021-11-02 15:40:00,26.06,26.08,26.05,26.07,347715.0,22.7674,22.7848,22.7586,22.7761,347715.0
2021-11-02 15:50:00,26.07,26.08,26.05,26.07,155475.0,22.7761,22.7848,22.7586,22.7761,155475.0
2021-11-03 09:30:00,25.96,26.05,25.94,26.0,225417.0,22.68,22.7586,22.6625,22.715,225417.0
2021-11-03 09:40:00,26.0,26.05,25.99,26.03,189531.0,22.715,22.7586,22.7062,22.7412,189531.0
2021-11-03 09:50:00,26.03,26.06,26.02,26.06,89316.0,22.7412,22.7674,22.7324,22.7674,89316.0
2021-11-03 10:00:00,26.06,26.09,26.06,26.08,260268.0,22.7674,22.7936,22.7674,22.7848,260268.0
2021-11-03 10:10:00,26.09,26.11,26.07,26.1,108933.0,22.7936,22.8111,22.7761,22.8023,108933.0
2021-11-03 10:20:00,26.09,26.11,26.06,26.1,70248.0,22.7936,22.8111,22.7674,22.8023,70248.0
2021-11-03 10:30:00,26.1,26.13,26.1,26.13,82908.0,22.8023,22.8285,22.8023,22.8285,82908.0
2021-11-03 10:40:00,26.13,26.15,26.13,26.14,66348.0,22.8285,22.846,22.8285,22.8373,66348.0
2021-11-03 10:50:00,26.15,26.17,26.15,26.15,44778.0,22.846,22.8635,22.846,22.846,44778.0
2021-11-03 11:00:00,26.15,26.16,26.13,26.13,75849.0,22.846,22.8547,22.8285,22.8285,75849.0
2021-11-03 11:10:00,26.14,26.15,26.13,26.14,45951.0,22.8373,22.846,22.8285,22.8373,45951.0
2021-11-03 11:20:00,26.14,26.16,26.13,26.14,91851.0,22.8373,22.8547,22.8285,22.8373,91851.0
2021-11-03 11:30:00,26.13,26.15,26.13,26.14,66468.0,22.8285,22.846,22.8285,22.8373,66468.0
2021-11-03 11:40:00,26.13,26.13,26.12,26.13,138882.0,22.8285,22.8285,22.8198,22.8285,138882.0
2021-11-03 11:50:00,26.12,26.14,26.12,26.13,74418.0,22.8198,22.8373,22.8198,22.8285,74418.0
2021-11-03 12:00:00,26.13,26.13,26.11,26.13,86229.0,22.8285,22.8285,22.8111,22.8285,86229.0
2021-11-03 12:10:00,26.12,26.13,26.11,26.12,83241.0,22.8198,22.8285,22.8111,22.8198,83241.0
2021-11-03 12:20:00,26.12,26.12,26.1,26.1,87795.0,22.8198,22.8198,22.8023,22.8023,87795.0
2021-11-03 12:30:00,26.1,26.1,26.08,26.09,73095.0,22.8023,22.8023,22.7848,22.7936,73095.0
2021-11-03 12:40:00,26.09,26.09,26.07,26.08,74604.0,22.7936,22.7936,22.7761,22.7848,74604.0
2021-11-03 12:50:00,26.07,26.08,26.07,26.08,47769.0,22.7761,22.7848,22.7761,22.7848,47769.0
2021-11-03 13:00:00,26.08,26.08,26.07,26.08,83871.0,22.7848,22.7848,22.7761,22.7848,83871.0
2021-11-03 13:10:00,26.08,26.09,26.08,26.09,44481.0,22.7848,22.7936,22.7848,22.7936,44481.0
2021-11-03 13:20:00,26.09,26.09,26.08,26.09,88428.0,22.7936,22.7936,22.7848,22.7936,88428.0
2021-11-03 13:30:00,26.09,26.09,26.08,26.08,48273.0,22.7936,22.7936,22.7848,22.7848,48273.0
2021-11-03 13:40:00,26.08,26.09,26.07,26.08,127818.0,22.7848,22.7936,22.7761,22.7848,127818.0
2021-11-03 13:50:00,26.08,26.09,26.07,26.09,76668.0,22.7848,22.7936,22.7761,22.7936,76668.0
2021-11-03 14:00:00,26.09,26.15,26.08,26.15,139932.0,22.7936,22.846,22.7848,22.846,139932.0
2021-11-03 14:10:00,26.14,26.16,26.13,26.16,156372.0,22.8373,22.8547,22.8285,22.8547,156372.0
2021-11-03 14:20:00,26.16,26.18,26.14,26.14,65175.0,22.8547,22.8722,22.8373,22.8373,65175.0
2021-11-03 14:30:00,26.15,26.16,26.14,26.15,81270.0,22.846,22.8547,22.8373,22.846,81270.0
2021-11-03 14:40:00,26.15,26.23,26.15,26.22,117690.0,22.846,22.9159,22.846,22.9072,117690.0
2021-11-03 14:50:00,26.22,26.25,26.21,26.22,106500.0,22.9072,22.9334,22.8984,22.9072,106500.0
2021-11-03 15:00:00,26.22,26.23,26.2,26.23,335916.0,22.9072,22.9159,22.8897,22.9159,335916.0
2021-11-03 15:10:00,26.23,26.23,26.2,26.21,68616.0,22.9159,22.9159,22.8897,22.8984,68616.0
2021-11-03 15:20:00,26.2,26.21,26.19,26.2,134394.0,22.8897,22.8984,22.8809,22.8897,134394.0
2021-11-03 15:30:00,26.2,26.21,26.19,26.19,55293.0,22.8897,22.8984,22.8809,22.8809,55293.0
2021-11-03 15:40:00,26.19,26.24,26.19,26.24,120471.0,22.8809,22.9246,22.8809,22.9246,120471.0
2021-11-03 15:50:00,26.24,26.24,26.21,26.23,115296.0,22.9246,22.9246,22.8984,22.9159,115296.0
2021-11-04 09:30:00,26.27,26.27,26.19,26.2,289857.0,22.9508,22.9508,22.8809,22.8897,289857.0
2021-11-04 09:40:00,26.21,26.22,26.14,26.15,241434.0,22.8984,22.9072,22.8373,22.846,241434.0
2021-11-04 09:50:00,26.15,26.2,26.15,26.18,186102.0,22.846,22.8897,22.846,22.8722,186102.0
2021-11-04 10:00:00,26.19,26.2,26.17,26.19,98853.0,22.8809,22.8897,22.8635,22.8809,98853.0
2021-11-04 10:10:00,26.19,26.22,26.19,26.19,40827.0,22.8809,22.9072,22.8809,22.8809,40827.0
2021-11-04 10:20:00,26.19,26.2,26.15,26.16,74397.0,22.8809,22.8897,22.846,22.8547,74397.0
2021-11-04 10:30:00,26.16,26.17,26.14,26.16,140355.0,22.8547,22.8635,22.8373,22.8547,140355.0
2021-11-04 10:40:00,26.15,26.17,26.14,26.14,74808.0,22.846,22.8635,22.8373,22.8373,74808.0
2021-11-04 10:50:00,26.14,26.15,26.11,26.12,88065.0,22.8373,22.846,22.8111,22.8198,88065.0
2021-11-04 11:00:00,26.12,26.12,26.1,26.11,88272.0,22.8198,22.8198,22.8023,22.8111,88272.0
2021-11-04 11:10:00,26.1,26.12,26.08,26.09,49116.0,22.8023,22.8198,22.7848,22.7936,49116.0
2021-11-04 11:20:00,26.09,26.1,26.07,26.1,104148.0,22.7936,22.8023,22.7761,22.8023,104148.0
2021-11-04 11:30:00,26.1,26.13,26.09,26.13,101016.0,22.8023,22.8285,22.7936,22.8285,101016.0
2021-11-04 11:40:00,26.13,26.13,26.11,26.11,54345.0,22.8285,22.8285,22.8111,22.8111,54345.0
2021-11-04 11:50:00,26.11,26.14,26.1,26.13,85851.0,22.8111,22.8373,22.8023,22.8285,85851.0
2021-11-04 12:00:00,26.13,26.13,26.12,26.13,70926.0,22.8285,22.8285,22.8198,22.8285,70926.0
2021-11-04 12:10:00,26.13,26.13,26.09,26.1,50286.0,22.8285,22.8285,22.7936,22.8023,50286.0
2021-11-04 12:20:00,26.11,26.11,26.09,26.1,56565.0,22.8111,22.8111,22.7936,22.8023,56565.0
2021-11-04 12:30:00,26.1,26.1,26.09,26.09,39081.0,22.8023,22.8023,22.7936,22.7936,39081.0
2021-11-04 12:40:00,26.09,26.1,26.09,26.09,40152.0,22.7936,22.8023,22.7936,22.7936,40152.0
2021-11-04 12:50:00,26.09,26.1,26.09,26.09,83412.0,22.7936,22.8023,22.7936,22.7936,83412.0
2021-11-04 13:00:00,26.09,26.09,26.07,26.07,103017.0,22.7936,22.7936,22.7761,22.7761,103017.0
2021-11-04 13:10:00,26.07,26.08,26.07,26.08,65592.0,22.7761,22.7848,22.7761,22.7848,65592.0
2021-11-04 13:20:00,26.08,26.09,26.07,26.09,83355.0,22.7848,22.7936,22.7761,22.7936,83355.0
2021-11-04 13:30:00,26.09,26.09,26.06,26.07,66372.0,22.7936,22.7936,22.7674,22.7761,66372.0
2021-11-04 13:40:00,26.07,26.08,26.06,26.06,80694.0,22.7761,22.7848,22.7674,22.7674,80694.0
2021-11-04 13:50:00,26.06,26.07,26.05,26.06,74322.0,22.7674,22.7761,22.7586,22.7674,74322.0
2021-11-04 14:00:00,26.06,26.06,26.01,26.03,202563.0,22.7674,22.7674,22.7237,22.7412,202563.0
2021-11-04 14:10:00,26.03,26.03,26.01,26.01,181548.0,22.7412,22.7412,22.7237,22.7237,181548.0
2021-11-04 14:20:00,26.01,26.02,26.01,26.01,91104.0,22.7237,22.7324,22.7237,22.7237,91104.0
2021-11-04 14:30:00,26.01,26.01,25.99,25.99,124044.0,22.7237,22.7237,22.7062,22.7062,124044.0
2021-11-04 14:40:00,25.99,26.01,25.99,26.0,124533.0,22.7062,22.7237,22.7062,22.715,124533.0
2021-11-04 14:50:00,26.0,26.02,26.0,26.02,86994.0,22.715,22.7324,22.715,22.7324,86994.0
2021-11-04 15:00:00,26.02,26.03,26.01,26.03,60021.0,22.7324,22.7412,22.7237,22.7412,60021.0
2021-11-04 15:10:00,26.03,26.05,26.03,26.04,51717.0,22.7412,22.7586,22.7412,22.7499,51717.0
2021-11-04 15:20:00,26.04,26.05,26.04,26.05,85053.0,22.7499,22.7586,22.7499,22.7586,85053.0
2021-11-04 15:30:00,26.05,26.07,26.04,26.06,105516.0,22.7586,22.7761,22.7499,22.7674,105516.0
2021-11-04 15:40:00,26.06,26.08,26.04,26.08,121953.0,22.7674,22.7848,22.7499,22.7848,121953.0
2021-11-04 15:50:00,26.08,26.14,26.08,26.14,300138.0,22.7848,22.8373,22.7848,22.8373,300138.0
2021-11-05 09:30:00,26.27,26.35,26.26,26.3,298746.0,22.9508,23.0207,22.9421,22.977,298746.0
2021-11-05 09:40:00,26.31,26.38,26.3,26.38,229557.0,22.9858,23.0469,22.977,23.0469,229557.0
2021-11-05 09:50:00,26.38,26.43,26.37,26.39,273165.0,23.0469,23.0906,23.0382,23.0557,273165.0
2021-11-05 10:00:00,26.38,26.4,26.35,26.35,91665.0,23.0469,23.0644,23.0207,23.0207,91665.0
2021-11-05 10:10:00,26.34,26.35,26.32,26.32,702156.0,23.012,23.0207,22.9945,22.9945,702156.0
2021-11-05 10:20:00,26.33,26.33,26.3,26.32,93708.0,23.0033,23.0033,22.977,22.9945,93708.0
2021-11-05 10:30:00,26.33,26.35,26.32,26.33,131253.0,23.0033,23.0207,22.9945,23.0033,131253.0
2021-11-05 10:40:00,26.33,26.36,26.33,26.35,111603.0,23.0033,23.0295,23.0033,23.0207,111603.0
2021-11-05 10:50:00,26.35,26.36,26.34,26.36,107580.0,23.0207,23.0295,23.012,23.0295,107580.0
2021-11-05 11:00:00,26.36,26.36,26.34,26.35,41769.0,23.0295,23.0295,23.012,23.0207,41769.0
2021-11-05 11:10:00,26.36,26.36,26.32,26.33,157347.0,23.0295,23.0295,22.9945,23.0033,157347.0
2021-11-05 11:20:00,26.33,26.33,26.32,26.33,44118.0,23.0033,23.0033,22.9945,23.0033,44118.0
2021-11-05 11:30:00,26.33,26.33,26.3,26.31,56376.0,23.0033,23.0033,22.977,22.9858,56376.0
2021-11-05 11:40:00,26.31,26.31,26.28,26.29,38049.0,22.9858,22.9858,22.9596,22.9683,38049.0
2021-11-05 11:50:00,26.28,26.28,26.24,26.24,50913.0,22.9596,22.9596,22.9246,22.9246,50913.0
2021-11-05 12:00:00,26.24,26.25,26.24,26.25,141381.0,22.9246,22.9334,22.9246,22.9334,141381.0
2021-11-05 12:10:00,26.24,26.25,26.23,26.25,93600.0,22.9246,22.9334,22.9159,22.9334,93600.0
2021-11-05 12:20:00,26.24,26.26,26.24,26.25,95196.0,22.9246,22.9421,22.9246,22.9334,95196.0
2021-11-05 12:30:00,26.25,26.26,26.24,26.25,78993.0,22.9334,22.9421,22.9246,22.9334,78993.0
2021-11-05 12:40:00,26.25,26.25,26.24,26.25,71997.0,22.9334,22.9334,22.9246,22.9334,71997.0
2021-11-05 12:50:00,26.24,26.26,26.24,26.24,38073.0,22.9246,22.9421,22.9246,22.9246,38073.0
2021-11-05 13:00:00,26.24,26.26,26.22,26.22,40692.0,22.9246,22.9421,22.9072,22.9072,40692.0
2021-11-05 13:10:00,26.22,26.23,26.2,26.22,45576.0,22.9072,22.9159,22.8897,22.9072,45576.0
2021-11-05 13:20:00,26.22,26.23,26.16,26.16,75735.0,22.9072,22.9159,22.8547,22.8547,75735.0
2021-11-05 13:30:00,26.16,26.21,26.16,26.18,99492.0,22.8547,22.8984,22.8547,22.8722,99492.0
2021-11-05 13:40:00,26.18,26.18,26.16,26.17,61938.0,22.8722,22.8722,22.8547,22.8635,61938.0
2021-11-05 13:50:00,26.18,26.22,26.17,26.22,65718.0,22.8722,22.9072,22.8635,22.9072,65718.0
2021-11-05 14:00:00,26.21,26.24,26.2,26.24,55629.0,22.8984,22.9246,22.8897,22.9246,55629.0
2021-11-05 14:10:00,26.24,26.26,26.23,26.25,60681.0,22.9246,22.9421,22.9159,22.9334,60681.0
2021-11-05 14:20:00,26.25,26.26,26.23,26.26,52650.0,22.9334,22.9421,22.9159,22.9421,52650.0
2021-11-05 14:30:00,26.26,26.28,26.25,26.26,315327.0,22.9421,22.9596,22.9334,22.9421,315327.0
2021-11-05 14:40:00,26.26,26.26,26.25,26.26,24087.0,22.9421,22.9421,22.9334,22.9421,24087.0
2021-11-05 14:50:00,26.26,26.27,26.25,26.26,45690.0,22.9421,22.9508,22.9334,22.9421,45690.0
2021-11-05 15:00:00,26.26,26.28,26.24,26.28,75762.0,22.9421,22.9596,22.9246,22.9596,75762.0
2021-11-05 15:10:00,26.28,26.29,26.26,26.28,55467.0,22.9596,22.9683,22.9421,22.9596,55467.0
2021-11-05 15:20:00,26.27,26.27,26.25,26.26,72810.0,22.9508,22.9508,22.9334,22.9421,72810.0
2021-11-05 15:30:00,26.26,26.32,26.26,26.31,136890.0,22.9421,22.9945,22.9421,22.9858,136890.0
2021-11-05 15:40:00,26.3,26.31,26.27,26.28,82704.0,22.977,22.9858,22.9508,22.9596,82704.0
2021-11-05 15:50:00,26.28,26.31,26.28,26.29,198102.0,22.9596,22.9858,22.9596,22.9683,198102.0
2021-11-08 09:30:00,26.34,26.41,26.31,26.31,446763.0,23.012,23.0732,22.9858,22.9858,446763.0
2021-11-08 09:40:00,26.31,26.36,26.3,26.32,153351.0,22.9858,23.0295,22.977,22.9945,153351.0
2021-11-08 09:50:00,26.32,26.33,26.27,26.31,147606.0,22.9945,23.0033,22.9508,22.9858,147606.0
2021-11-08 10:00:00,26.31,26.31,26.25,26.26,136461.0,22.9858,22.9858,22.9334,22.9421,136461.0
2021-11-08 10:10:00,26.25,26.29,26.25,26.29,164016.0,22.9334,22.9683,22.9334,22.9683,164016.0
2021-11-08 10:20:00,26.28,26.3,26.27,26.29,125190.0,22.9596,22.977,22.9508,22.9683,125190.0
2021-11-08 10:30:00,26.29,26.3,26.27,26.28,123198.0,22.9683,22.977,22.9508,22.9596,123198.0
2021-11-08 10:40:00,26.28,26.28,26.24,26.27,152259.0,22.9596,22.9596,22.9246,22.9508,152259.0
2021-11-08 10:50:00,26.27,26.27,26.23,26.24,68070.0,22.9508,22.9508,22.9159,22.9246,68070.0
2021-11-08 11:00:00,26.24,26.26,26.21,26.21,51864.0,22.9246,22.9421,22.8984,22.8984,51864.0
2021-11-08 11:10:00,26.22,26.24,26.21,26.23,74316.0,22.9072,22.9246,22.8984,22.9159,74316.0
2021-11-08 11:20:00,26.23,26.23,26.21,26.23,143739.0,22.9159,22.9159,22.8984,22.9159,143739.0
2021-11-08 11:30:00,26.23,26.24,26.21,26.22,73215.0,22.9159,22.9246,22.8984,22.9072,73215.0
2021-11-08 11:40:00,26.23,26.23,26.22,26.22,57978.0,22.9159,22.9159,22.9072,22.9072,57978.0
2021-11-08 11:50:00,26.23,26.24,26.22,26.23,39711.0,22.9159,22.9246,22.9072,22.9159,39711.0
2021-11-08 12:00:00,26.22,26.23,26.2,26.22,75123.0,22.9072,22.9159,22.8897,22.9072,75123.0
2021-11-08 12:10:00,26.22,26.24,26.22,26.24,41967.0,22.9072,22.9246,22.9072,22.9246,41967.0
2021-11-08 12:20:00,26.24,26.25,26.23,26.24,52053.0,22.9246,22.9334,22.9159,22.9246,52053.0
2021-11-08 12:30:00,26.24,26.24,26.22,26.23,54078.0,22.9246,22.9246,22.9072,22.9159,54078.0
2021-11-08 12:40:00,26.23,26.23,26.21,26.21,59349.0,22.9159,22.9159,22.8984,22.8984,59349.0
2021-11-08 12:50:00,26.22,26.22,26.19,26.21,82218.0,22.9072,22.9072,22.8809,22.8984,82218.0
2021-11-08 13:00:00,26.21,26.21,26.2,26.2,51951.0,22.8984,22.8984,22.8897,22.8897,51951.0
2021-11-08 13:10:00,26.2,26.22,26.2,26.21,54102.0,22.8897,22.9072,22.8897,22.8984,54102.0
2021-11-08 13:20:00,26.21,26.23,26.2,26.22,112317.0,22.8984,22.9159,22.8897,22.9072,112317.0
2021-11-08 13:30:00,26.22,26.23,26.21,26.22,75975.0,22.9072,22.9159,22.8984,22.9072,75975.0
2021-11-08 13:40:00,26.22,26.23,26.22,26.23,233055.0,22.9072,22.9159,22.9072,22.9159,233055.0
2021-11-08 13:50:00,26.23,26.24,26.22,26.24,68763.0,22.9159,22.9246,22.9072,22.9246,68763.0
2021-11-08 14:00:00,26.25,26.26,26.25,26.26,83505.0,22.9334,22.9421,22.9334,22.9421,83505.0
2021-11-08 14:10:00,26.25,26.26,26.24,26.25,70554.0,22.9334,22.9421,22.9246,22.9334,70554.0
2021-11-08 14:20:00,26.25,26.25,26.23,26.25,37125.0,22.9334,22.9334,22.9159,22.9334,37125.0
2021-11-08 14:30:00,26.25,26.27,26.25,26.26,60375.0,22.9334,22.9508,22.9334,22.9421,60375.0
2021-11-08 14:40:00,26.26,26.26,26.25,26.25,71403.0,22.9421,22.9421,22.9334,22.9334,71403.0
2021-11-08 14:50:00,26.26,26.26,26.25,26.26,88578.0,22.9421,22.9421,22.9334,22.9421,88578.0
2021-11-08 15:00:00,26.26,26.26,26.24,26.25,171225.0,22.9421,22.9421,22.9246,22.9334,171225.0
2021-11-08 15:10:00,26.25,26.25,26.24,26.24,84675.0,22.9334,22.9334,22.9246,22.9246,84675.0
2021-11-08 15:20:00,26.24,26.25,26.23,26.23,259617.0,22.9246,22.9334,22.9159,22.9159,259617.0
2021-11-08 15:30:00,26.23,26.27,26.23,26.27,120216.0,22.9159,22.9508,22.9159,22.9508,120216.0
2021-11-08 15:40:00,26.27,26.28,26.26,26.26,118515.0,22.9508,22.9596,22.9421,22.9421,118515.0
2021-11-08 15:50:00,26.26,26.29,26.26,26.27,140295.0,22.9421,22.9683,22.9421,22.9508,140295.0
2021-11-09 09:30:00,26.27,26.27,26.18,26.19,229839.0,22.9508,22.9508,22.8722,22.8809,229839.0
2021-11-09 09:40:00,26.19,26.2,26.16,26.2,197526.0,22.8809,22.8897,22.8547,22.8897,197526.0
2021-11-09 09:50:00,26.2,26.24,26.18,26.2,108696.0,22.8897,22.9246,22.8722,22.8897,108696.0
2021-11-09 10:00:00,26.2,26.22,26.17,26.18,107691.0,22.8897,22.9072,22.8635,22.8722,107691.0
2021-11-09 10:10:00,26.18,26.22,26.15,26.15,149259.0,22.8722,22.9072,22.846,22.846,149259.0
2021-11-09 10:20:00,26.16,26.21,26.15,26.2,50934.0,22.8547,22.8984,22.846,22.8897,50934.0
2021-11-09 10:30:00,26.21,26.23,26.2,26.2,62850.0,22.8984,22.9159,22.8897,22.8897,62850.0
2021-11-09 10:40:00,26.2,26.22,26.2,26.21,96888.0,22.8897,22.9072,22.8897,22.8984,96888.0
2021-11-09 10:50:00,26.2,26.21,26.19,26.2,78588.0,22.8897,22.8984,22.8809,22.8897,78588.0
2021-11-09 11:00:00,26.2,26.22,26.19,26.19,63903.0,22.8897,22.9072,22.8809,22.8809,63903.0
2021-11-09 11:10:00,26.19,26.19,26.14,26.19,110292.0,22.8809,22.8809,22.8373,22.8809,110292.0
2021-11-09 11:20:00,26.18,26.18,26.15,26.16,111927.0,22.8722,22.8722,22.846,22.8547,111927.0
2021-11-09 11:30:00,26.16,26.19,26.16,26.18,117423.0,22.8547,22.8809,22.8547,22.8722,117423.0
2021-11-09 11:40:00,26.18,26.21,26.18,26.18,54870.0,22.8722,22.8984,22.8722,22.8722,54870.0
2021-11-09 11:50:00,26.18,26.18,26.16,26.16,53436.0,22.8722,22.8722,22.8547,22.8547,53436.0
2021-11-09 12:00:00,26.16,26.17,26.14,26.15,86661.0,22.8547,22.8635,22.8373,22.846,86661.0
2021-11-09 12:10:00,26.15,26.19,26.15,26.18,55206.0,22.846,22.8809,22.846,22.8722,55206.0
2021-11-09 12:20:00,26.18,26.18,26.16,26.17,63459.0,22.8722,22.8722,22.8547,22.8635,63459.0
2021-11-09 12:30:00,26.17,26.19,26.17,26.18,254862.0,22.8635,22.8809,22.8635,22.8722,254862.0
2021-11-09 12:40:00,26.18,26.2,26.17,26.19,65931.0,22.8722,22.8897,22.8635,22.8809,65931.0
2021-11-09 12:50:00,26.19,26.2,26.19,26.19,58842.0,22.8809,22.8897,22.8809,22.8809,58842.0
2021-11-09 13:00:00,26.19,26.2,26.19,26.2,48099.0,22.8809,22.8897,22.8809,22.8897,48099.0
2021-11-09 13:10:00,26.2,26.21,26.19,26.2,76221.0,22.8897,22.8984,22.8809,22.8897,76221.0
2021-11-09 13:20:00,26.2,26.2,26.19,26.2,24321.0,22.8897,22.8897,22.8809,22.8897,24321.0
2021-11-09 13:30:00,26.2,26.21,26.19,26.19,61452.0,22.8897,22.8984,22.8809,22.8809,61452.0
2021-11-09 13:40:00,26.19,26.2,26.19,26.19,72891.0,22.8809,22.8897,22.8809,22.8809,72891.0
2021-11-09 13:50:00,26.19,26.2,26.17,26.19,52551.0,22.8809,22.8897,22.8635,22.8809,52551.0
2021-11-09 14:00:00,26.18,26.2,26.17,26.17,179028.0,22.8722,22.8897,22.8635,22.8635,179028.0
2021-11-09 14:10:00,26.17,26.2,26.16,26.19,53589.0,22.8635,22.8897,22.8547,22.8809,53589.0
2021-11-09 14:20:00,26.19,26.19,26.18,26.18,42945.0,22.8809,22.8809,22.8722,22.8722,42945.0
2021-11-09 14:30:00,26.18,26.19,26.17,26.19,47220.0,22.8722,22.8809,22.8635,22.8809,47220.0
2021-11-09 14:40:00,26.19,26.21,26.19,26.21,32286.0,22.8809,22.8984,22.8809,22.8984,32286.0
2021-11-09 14:50:00,26.2,26.22,26.2,26.21,68325.0,22.8897,22.9072,22.8897,22.8984,68325.0
2021-11-09 15:00:00,26.21,26.22,26.2,26.21,27564.0,22.8984,22.9072,22.8897,22.8984,27564.0
2021-11-09 15:10:00,26.21,26.22,26.2,26.2,75741.0,22.8984,22.9072,22.8897,22.8897,75741.0
2021-11-09 15:20:00,26.2,26.22,26.2,26.2,79626.0,22.8897,22.9072,22.8897,22.8897,79626.0
2021-11-09 15:30:00,26.2,26.21,26.18,26.2,349308.0,22.8897,22.8984,22.8722,22.8897,349308.0
2021-11-09 15:40:00,26.2,26.22,26.2,26.2,155952.0,22.8897,22.9072,22.8897,22.8897,155952.0
2021-11-09 15:50:00,26.2,26.22,26.19,26.22,155946.0,22.8897,22.9072,22.8809,22.9072,155946.0
2021-11-10 09:30:00,26.26,26.36,26.23,26.3,302613.0,22.9421,23.0295,22.9159,22.977,302613.0
2021-11-10 09:40:00,26.31,26.33,26.28,26.29,276735.0,22.9858,23.0033,22.9596,22.9683,276735.0
2021-11-10 09:50:00,26.3,26.32,26.29,26.31,96405.0,22.977,22.9945,22.9683,22.9858,96405.0
2021-11-10 10:00:00,26.31,26.32,26.28,26.28,68457.0,22.9858,22.9945,22.9596,22.9596,68457.0
2021-11-10 10:10:00,26.28,26.28,26.25,26.28,66576.0,22.9596,22.9596,22.9334,22.9596,66576.0
2021-11-10 10:20:00,26.28,26.3,26.28,26.3,50688.0,22.9596,22.977,22.9596,22.977,50688.0
2021-11-10 10:30:00,26.29,26.32,26.28,26.32,64527.0,22.9683,22.9945,22.9596,22.9945,64527.0
2021-11-10 10:40:00,26.32,26.32,26.3,26.31,65031.0,22.9945,22.9945,22.977,22.9858,65031.0
2021-11-10 10:50:00,26.31,26.33,26.3,26.31,61734.0,22.9858,23.0033,22.977,22.9858,61734.0
2021-11-10 11:00:00,26.31,26.34,26.31,26.33,79974.0,22.9858,23.012,22.9858,23.0033,79974.0
2021-11-10 11:10:00,26.33,26.34,26.32,26.33,62655.0,23.0033,23.012,22.9945,23.0033,62655.0
2021-11-10 11:20:00,26.33,26.35,26.32,26.33,35622.0,23.0033,23.0207,22.9945,23.0033,35622.0
2021-11-10 11:30:00,26.33,26.34,26.32,26.34,56040.0,23.0033,23.012,22.9945,23.012,56040.0
2021-11-10 11:40:00,26.34,26.35,26.33,26.34,35853.0,23.012,23.0207,23.0033,23.012,35853.0
2021-11-10 11:50:00,26.35,26.36,26.34,26.36,92544.0,23.0207,23.0295,23.012,23.0295,92544.0
2021-11-10 12:00:00,26.36,26.36,26.34,26.34,139152.0,23.0295,23.0295,23.012,23.012,139152.0
2021-11-10 12:10:00,26.35,26.35,26.32,26.33,76830.0,23.0207,23.0207,22.9945,23.0033,76830.0
2021-11-10 12:20:00,26.33,26.33,26.31,26.33,44127.0,23.0033,23.0033,22.9858,23.0033,44127.0
2021-11-10 12:30:00,26.32,26.34,26.32,26.32,36225.0,22.9945,23.012,22.9945,22.9945,36225.0
2021-11-10 12:40:00,26.32,26.33,26.28,26.28,54033.0,22.9945,23.0033,22.9596,22.9596,54033.0
2021-11-10 12:50:00,26.28,26.3,26.28,26.29,51417.0,22.9596,22.977,22.9596,22.9683,51417.0
2021-11-10 13:00:00,26.29,26.3,26.25,26.27,102267.0,22.9683,22.977,22.9334,22.9508,102267.0
2021-11-10 13:10:00,26.28,26.3,26.26,26.27,75561.0,22.9596,22.977,22.9421,22.9508,75561.0
2021-11-10 13:20:00,26.28,26.3,26.27,26.3,85599.0,22.9596,22.977,22.9508,22.977,85599.0
2021-11-10 13:30:00,26.3,26.31,26.29,26.29,51267.0,22.977,22.9858,22.9683,22.9683,51267.0
2021-11-10 13:40:00,26.29,26.3,26.27,26.28,64539.0,22.9683,22.977,22.9508,22.9596,64539.0
2021-11-10 13:50:00,26.27,26.3,26.27,26.29,119721.0,22.9508,22.977,22.9508,22.9683,119721.0
2021-11-10 14:00:00,26.28,26.28,26.25,26.27,91623.0,22.9596,22.9596,22.9334,22.9508,91623.0
2021-11-10 14:10:00,26.27,26.3,26.26,26.29,107205.0,22.9508,22.977,22.9421,22.9683,107205.0
2021-11-10 14:20:00,26.29,26.3,26.26,26.27,126852.0,22.9683,22.977,22.9421,22.9508,126852.0
2021-11-10 14:30:00,26.27,26.27,26.24,26.25,180741.0,22.9508,22.9508,22.9246,22.9334,180741.0
2021-11-10 14:40:00,26.25,26.27,26.23,26.27,66168.0,22.9334,22.9508,22.9159,22.9508,66168.0
2021-11-10 14:50:00,26.27,26.28,26.25,26.25,94731.0,22.9508,22.9596,22.9334,22.9334,94731.0
2021-11-10 15:00:00,26.25,26.26,26.22,26.24,75159.0,22.9334,22.9421,22.9072,22.9246,75159.0
2021-11-10 15:10:00,26.23,26.27,26.23,26.27,56835.0,22.9159,22.9508,22.9159,22.9508,56835.0
2021-11-10 15:20:00,26.28,26.28,26.25,26.26,84156.0,22.9596,22.9596,22.9334,22.9421,84156.0
2021-11-10 15:30:00,26.26,26.27,26.24,26.25,93501.0,22.9421,22.9508,22.9246,22.9334,93501.0
2021-11-10 15:40:00,26.26,26.27,26.22,26.24,132777.0,22.9421,22.9508,22.9072,22.9246,132777.0
2021-11-10 15:50:00,26.24,26.28,26.24,26.26,190086.0,22.9246,22.9596,22.9246,22.9421,190086.0
2021-11-11 09:30:00,26.32,26.32,26.23,26.26,326148.0,22.9945,22.9945,22.9159,22.9421,326148.0
2021-11-11 09:40:00,26.25,26.3,26.24,26.28,124131.0,22.9334,22.977,22.9246,22.9596,124131.0
2021-11-11 09:50:00,26.28,26.29,26.26,26.29,34140.0,22.9596,22.9683,22.9421,22.9683,34140.0
2021-11-11 10:00:00,26.28,26.29,26.25,26.26,58782.0,22.9596,22.9683,22.9334,22.9421,58782.0
2021-11-11 10:10:00,26.25,26.28,26.25,26.27,74148.0,22.9334,22.9596,22.9334,22.9508,74148.0
2021-11-11 10:20:00,26.27,26.28,26.26,26.28,60348.0,22.9508,22.9596,22.9421,22.9596,60348.0
2021-11-11 10:30:00,26.27,26.28,26.25,26.27,109866.0,22.9508,22.9596,22.9334,22.9508,109866.0
2021-11-11 10:40:00,26.27,26.28,26.25,26.26,63642.0,22.9508,22.9596,22.9334,22.9421,63642.0
2021-11-11 10:50:00,26.26,26.28,26.26,26.27,71022.0,22.9421,22.9596,22.9421,22.9508,71022.0
2021-11-11 11:00:00,26.27,26.3,26.26,26.27,90036.0,22.9508,22.977,22.9421,22.9508,90036.0
2021-11-11 11:10:00,26.27,26.29,26.27,26.28,104256.0,22.9508,22.9683,22.9508,22.9596,104256.0
2021-11-11 11:20:00,26.28,26.29,26.27,26.28,42399.0,22.9596,22.9683,22.9508,22.9596,42399.0
2021-11-11 11:30:00,26.28,26.32,26.27,26.32,108015.0,22.9596,22.9945,22.9508,22.9945,108015.0
2021-11-11 11:40:00,26.31,26.32,26.3,26.31,55236.0,22.9858,22.9945,22.977,22.9858,55236.0
2021-11-11 11:50:00,26.31,26.31,26.3,26.3,33918.0,22.9858,22.9858,22.977,22.977,33918.0
2021-11-11 12:00:00,26.31,26.31,26.29,26.3,32373.0,22.9858,22.9858,22.9683,22.977,32373.0
2021-11-11 12:10:00,26.3,26.3,26.28,26.29,57456.0,22.977,22.977,22.9596,22.9683,57456.0
2021-11-11 12:20:00,26.29,26.31,26.29,26.31,136584.0,22.9683,22.9858,22.9683,22.9858,136584.0
2021-11-11 12:30:00,26.31,26.32,26.3,26.32,40845.0,22.9858,22.9945,22.977,22.9945,40845.0
2021-11-11 12:40:00,26.32,26.32,26.31,26.32,70149.0,22.9945,22.9945,22.9858,22.9945,70149.0
2021-11-11 12:50:00,26.32,26.32,26.31,26.31,41058.0,22.9945,22.9945,22.9858,22.9858,41058.0
2021-11-11 13:00:00,26.32,26.32,26.28,26.29,37242.0,22.9945,22.9945,22.9596,22.9683,37242.0
2021-11-11 13:10:00,26.29,26.31,26.29,26.31,46701.0,22.9683,22.9858,22.9683,22.9858,46701.0
2021-11-11 13:20:00,26.31,26.32,26.3,26.31,51054.0,22.9858,22.9945,22.977,22.9858,51054.0
2021-11-11 13:30:00,26.31,26.31,26.3,26.31,30135.0,22.9858,22.9858,22.977,22.9858,30135.0
2021-11-11 13:40:00,26.31,26.32,26.31,26.32,32937.0,22.9858,22.9945,22.9858,22.9945,32937.0
2021-11-11 13:50:00,26.32,26.32,26.31,26.31,43701.0,22.9945,22.9945,22.9858,22.9858,43701.0
2021-11-11 14:00:00,26.31,26.31,26.3,26.31,51390.0,22.9858,22.9858,22.977,22.9858,51390.0
2021-11-11 14:10:00,26.32,26.32,26.31,26.31,60357.0,22.9945,22.9945,22.9858,22.9858,60357.0
2021-11-11 14:20:00,26.31,26.32,26.3,26.31,79299.0,22.9858,22.9945,22.977,22.9858,79299.0
2021-11-11 14:30:00,26.31,26.31,26.3,26.31,27696.0,22.9858,22.9858,22.977,22.9858,27696.0
2021-11-11 14:40:00,26.31,26.32,26.3,26.31,55509.0,22.9858,22.9945,22.977,22.9858,55509.0
2021-11-11 14:50:00,26.31,26.32,26.31,26.31,91647.0,22.9858,22.9945,22.9858,22.9858,91647.0
2021-11-11 15:00:00,26.31,26.32,26.3,26.31,65910.0,22.9858,22.9945,22.977,22.9858,65910.0
2021-11-11 15:10:00,26.31,26.32,26.3,26.32,101427.0,22.9858,22.9945,22.977,22.9945,101427.0
2021-11-11 15:20:00,26.32,26.33,26.31,26.33,113787.0,22.9945,23.0033,22.9858,23.0033,113787.0
2021-11-11 15:30:00,26.32,26.33,26.31,26.32,93279.0,22.9945,23.0033,22.9858,22.9945,93279.0
2021-11-11 15:40:00,26.32,26.33,26.31,26.31,104481.0,22.9945,23.0033,22.9858,22.9858,104481.0
2021-11-11 15:50:00,26.32,26.33,26.3,26.3,182244.0,22.9945,23.0033,22.977,22.977,182244.0
2021-11-12 09:30:00,26.36,26.36,26.3,26.32,165210.0,23.0295,23.0295,22.977,22.9945,165210.0
2021-11-12 09:40:00,26.33,26.36,26.32,26.34,108342.0,23.0033,23.0295,22.9945,23.012,108342.0
2021-11-12 09:50:00,26.34,26.34,26.29,26.29,91008.0,23.012,23.012,22.9683,22.9683,91008.0
2021-11-12 10:00:00,26.28,26.31,26.26,26.31,91071.0,22.9596,22.9858,22.9421,22.9858,91071.0
2021-11-12 10:10:00,26.31,26.32,26.3,26.31,72192.0,22.9858,22.9945,22.977,22.9858,72192.0
2021-11-12 10:20:00,26.31,26.32,26.27,26.28,57438.0,22.9858,22.9945,22.9508,22.9596,57438.0
2021-11-12 10:30:00,26.28,26.29,26.27,26.28,48000.0,22.9596,22.9683,22.9508,22.9596,48000.0
2021-11-12 10:40:00,26.28,26.3,26.28,26.3,81543.0,22.9596,22.977,22.9596,22.977,81543.0
2021-11-12 10:50:00,26.3,26.3,26.28,26.3,57378.0,22.977,22.977,22.9596,22.977,57378.0
2021-11-12 11:00:00,26.3,26.35,26.3,26.35,82518.0,22.977,23.0207,22.977,23.0207,82518.0
2021-11-12 11:10:00,26.35,26.4,26.34,26.4,71748.0,23.0207,23.0644,23.012,23.0644,71748.0
2021-11-12 11:20:00,26.4,26.41,26.38,26.39,99228.0,23.0644,23.0732,23.0469,23.0557,99228.0
2021-11-12 11:30:00,26.39,26.41,26.39,26.4,147012.0,23.0557,23.0732,23.0557,23.0644,147012.0
2021-11-12 11:40:00,26.4,26.41,26.4,26.4,55092.0,23.0644,23.0732,23.0644,23.0644,55092.0
2021-11-12 11:50:00,26.4,26.43,26.4,26.42,74478.0,23.0644,23.0906,23.0644,23.0819,74478.0
2021-11-12 12:00:00,26.43,26.44,26.41,26.42,92052.0,23.0906,23.0994,23.0732,23.0819,92052.0
2021-11-12 12:10:00,26.42,26.43,26.41,26.42,31872.0,23.0819,23.0906,23.0732,23.0819,31872.0
2021-11-12 12:20:00,26.42,26.42,26.4,26.41,29517.0,23.0819,23.0819,23.0644,23.0732,29517.0
2021-11-12 12:30:00,26.41,26.41,26.39,26.39,35814.0,23.0732,23.0732,23.0557,23.0557,35814.0
2021-11-12 12:40:00,26.39,26.39,26.38,26.39,53412.0,23.0557,23.0557,23.0469,23.0557,53412.0
2021-11-12 12:50:00,26.39,26.4,26.38,26.39,49320.0,23.0557,23.0644,23.0469,23.0557,49320.0
2021-11-12 13:00:00,26.39,26.39,26.37,26.38,98601.0,23.0557,23.0557,23.0382,23.0469,98601.0
2021-11-12 13:10:00,26.38,26.4,26.38,26.4,50511.0,23.0469,23.0644,23.0469,23.0644,50511.0
2021-11-12 13:20:00,26.4,26.4,26.39,26.39,37872.0,23.0644,23.0644,23.0557,23.0557,37872.0
2021-11-12 13:30:00,26.38,26.39,26.38,26.39,22275.0,23.0469,23.0557,23.0469,23.0557,22275.0
2021-11-12 13:40:00,26.38,26.39,26.37,26.37,31749.0,23.0469,23.0557,23.0382,23.0382,31749.0
2021-11-12 13:50:00,26.37,26.4,26.37,26.39,51486.0,23.0382,23.0644,23.0382,23.0557,51486.0
2021-11-12 14:00:00,26.39,26.39,26.37,26.38,54129.0,23.0557,23.0557,23.0382,23.0469,54129.0
2021-11-12 14:10:00,26.38,26.39,26.37,26.38,40506.0,23.0469,23.0557,23.0382,23.0469,40506.0
2021-11-12 14:20:00,26.38,26.38,26.36,26.37,494472.0,23.0469,23.0469,23.0295,23.0382,494472.0
2021-11-12 14:30:00,26.37,26.37,26.36,26.37,51300.0,23.0382,23.0382,23.0295,23.0382,51300.0
2021-11-12 14:40:00,26.37,26.38,26.36,26.38,30933.0,23.0382,23.0469,23.0295,23.0469,30933.0
2021-11-12 14:50:00,26.38,26.39,26.38,26.38,64746.0,23.0469,23.0557,23.0469,23.0469,64746.0
2021-11-12 15:00:00,26.38,26.39,26.37,26.38,54984.0,23.0469,23.0557,23.0382,23.0469,54984.0
2021-11-12 15:10:00,26.38,26.39,26.38,26.39,64746.0,23.0469,23.0557,23.0469,23.0557,64746.0
2021-11-12 15:20:00,26.39,26.4,26.39,26.4,48564.0,23.0557,23.0644,23.0557,23.0644,48564.0
2021-11-12 15:30:00,26.4,26.43,26.4,26.41,85227.0,23.0644,23.0906,23.0644,23.0732,85227.0
2021-11-12 15:40:00,26.41,26.41,26.38,26.38,79158.0,23.0732,23.0732,23.0469,23.0469,79158.0
2021-11-12 15:50:00,26.38,26.39,26.37,26.38,157608.0,23.0469,23.0557,23.0382,23.0469,157608.0
2021-11-15 09:30:00,26.45,26.46,26.4,26.41,272970.0,23.1081,23.1168,23.0644,23.0732,272970.0
2021-11-15 09:40:00,26.41,26.41,26.36,26.36,153846.0,23.0732,23.0732,23.0295,23.0295,153846.0
2021-11-15 09:50:00,26.36,26.39,26.34,26.39,94551.0,23.0295,23.0557,23.012,23.0557,94551.0
2021-11-15 10:00:00,26.39,26.39,26.35,26.38,119538.0,23.0557,23.0557,23.0207,23.0469,119538.0
2021-11-15 10:10:00,26.38,26.41,26.37,26.41,88515.0,23.0469,23.0732,23.0382,23.0732,88515.0
2021-11-15 10:20:00,26.41,26.43,26.41,26.42,80883.0,23.0732,23.0906,23.0732,23.0819,80883.0
2021-11-15 10:30:00,26.42,26.43,26.41,26.42,48606.0,23.0819,23.0906,23.0732,23.0819,48606.0
2021-11-15 10:40:00,26.42,26.43,26.42,26.43,46221.0,23.0819,23.0906,23.0819,23.0906,46221.0
2021-11-15 10:50:00,26.43,26.44,26.41,26.41,63498.0,23.0906,23.0994,23.0732,23.0732,63498.0
2021-11-15 11:00:00,26.41,26.44,26.41,26.43,156585.0,23.0732,23.0994,23.0732,23.0906,156585.0
2021-11-15 11:10:00,26.43,26.44,26.42,26.43,37671.0,23.0906,23.0994,23.0819,23.0906,37671.0
2021-11-15 11:20:00,26.43,26.44,26.41,26.41,37968.0,23.0906,23.0994,23.0732,23.0732,37968.0
2021-11-15 11:30:00,26.41,26.41,26.39,26.4,157815.0,23.0732,23.0732,23.0557,23.0644,157815.0
2021-11-15 11:40:00,26.4,26.4,26.34,26.36,85434.0,23.0644,23.0644,23.012,23.0295,85434.0
2021-11-15 11:50:00,26.36,26.37,26.35,26.37,84429.0,23.0295,23.0382,23.0207,23.0382,84429.0
2021-11-15 12:00:00,26.37,26.39,26.36,26.39,35508.0,23.0382,23.0557,23.0295,23.0557,35508.0
2021-11-15 12:10:00,26.39,26.39,26.37,26.37,71331.0,23.0557,23.0557,23.0382,23.0382,71331.0
2021-11-15 12:20:00,26.37,26.38,26.36,26.37,62400.0,23.0382,23.0469,23.0295,23.0382,62400.0
2021-11-15 12:30:00,26.38,26.39,26.38,26.38,50748.0,23.0469,23.0557,23.0469,23.0469,50748.0
2021-11-15 12:40:00,26.38,26.39,26.37,26.38,77001.0,23.0469,23.0557,23.0382,23.0469,77001.0
2021-11-15 12:50:00,26.38,26.4,26.38,26.4,31128.0,23.0469,23.0644,23.0469,23.0644,31128.0
2021-11-15 13:00:00,26.4,26.4,26.39,26.4,39423.0,23.0644,23.0644,23.0557,23.0644,39423.0
2021-11-15 13:10:00,26.4,26.41,26.39,26.39,51054.0,23.0644,23.0732,23.0557,23.0557,51054.0
2021-11-15 13:20:00,26.39,26.4,26.39,26.4,81165.0,23.0557,23.0644,23.0557,23.0644,81165.0
2021-11-15 13:30:00,26.4,26.4,26.38,26.39,41436.0,23.0644,23.0644,23.0469,23.0557,41436.0
2021-11-15 13:40:00,26.39,26.4,26.38,26.4,30903.0,23.0557,23.0644,23.0469,23.0644,30903.0
2021-11-15 13:50:00,26.39,26.4,26.39,26.4,175602.0,23.0557,23.0644,23.0557,23.0644,175602.0
2021-11-15 14:00:00,26.4,26.4,26.39,26.39,284763.0,23.0644,23.0644,23.0557,23.0557,284763.0
2021-11-15 14:10:00,26.39,26.4,26.38,26.38,77343.0,23.0557,23.0644,23.0469,23.0469,77343.0
2021-11-15 14:20:00,26.38,26.39,26.37,26.38,62457.0,23.0469,23.0557,23.0382,23.0469,62457.0
2021-11-15 14:30:00,26.38,26.39,26.38,26.39,39729.0,23.0469,23.0557,23.0469,23.0557,39729.0
2021-11-15 14:40:00,26.39,26.4,26.38,26.38,90414.0,23.0557,23.0644,23.0469,23.0469,90414.0
2021-11-15 14:50:00,26.39,26.39,26.37,26.38,58167.0,23.0557,23.0557,23.0382,23.0469,58167.0
2021-11-15 15:00:00,26.38,26.38,26.37,26.37,125304.0,23.0469,23.0469,23.0382,23.0382,125304.0
2021-11-15 15:10:00,26.37,26.37,26.36,26.37,103413.0,23.0382,23.0382,23.0295,23.0382,103413.0
2021-11-15 15:20:00,26.37,26.38,26.36,26.38,108963.0,23.0382,23.0469,23.0295,23.0469,108963.0
2021-11-15 15:30:00,26.38,26.38,26.35,26.35,100947.0,23.0469,23.0469,23.0207,23.0207,100947.0
2021-11-15 15:40:00,26.35,26.36,26.34,26.34,134484.0,23.0207,23.0295,23.012,23.012,134484.0
2021-11-15 15:50:00,26.34,26.4,26.33,26.4,205185.0,23.012,23.0644,23.0033,23.0644,205185.0
2021-11-16 09:30:00,26.44,26.48,26.44,26.46,215037.0,23.0994,23.1343,23.0994,23.1168,215037.0
2021-11-16 09:40:00,26.47,26.53,26.46,26.52,177012.0,23.1256,23.178,23.1168,23.1693,177012.0
2021-11-16 09:50:00,26.53,26.54,26.48,26.48,117723.0,23.178,23.1867,23.1343,23.1343,117723.0
2021-11-16 10:00:00,26.48,26.51,26.48,26.49,62133.0,23.1343,23.1605,23.1343,23.143,62133.0
2021-11-16 10:10:00,26.49,26.5,26.47,26.48,83256.0,23.143,23.1518,23.1256,23.1343,83256.0
2021-11-16 10:20:00,26.48,26.48,26.46,26.47,54036.0,23.1343,23.1343,23.1168,23.1256,54036.0
2021-11-16 10:30:00,26.48,26.49,26.46,26.47,72756.0,23.1343,23.143,23.1168,23.1256,72756.0
2021-11-16 10:40:00,26.46,26.47,26.45,26.45,69708.0,23.1168,23.1256,23.1081,23.1081,69708.0
2021-11-16 10:50:00,26.45,26.46,26.44,26.45,35811.0,23.1081,23.1168,23.0994,23.1081,35811.0
2021-11-16 11:00:00,26.45,26.47,26.44,26.47,54858.0,23.1081,23.1256,23.0994,23.1256,54858.0
2021-11-16 11:10:00,26.47,26.48,26.46,26.48,43797.0,23.1256,23.1343,23.1168,23.1343,43797.0
2021-11-16 11:20:00,26.48,26.49,26.47,26.48,66528.0,23.1343,23.143,23.1256,23.1343,66528.0
2021-11-16 11:30:00,26.47,26.5,26.47,26.49,91338.0,23.1256,23.1518,23.1256,23.143,91338.0
2021-11-16 11:40:00,26.49,26.5,26.48,26.48,54258.0,23.143,23.1518,23.1343,23.1343,54258.0
2021-11-16 11:50:00,26.48,26.49,26.47,26.49,77820.0,23.1343,23.143,23.1256,23.143,77820.0
2021-11-16 12:00:00,26.49,26.49,26.47,26.48,80889.0,23.143,23.143,23.1256,23.1343,80889.0
2021-11-16 12:10:00,26.48,26.48,26.47,26.47,62745.0,23.1343,23.1343,23.1256,23.1256,62745.0
2021-11-16 12:20:00,26.47,26.48,26.47,26.48,37617.0,23.1256,23.1343,23.1256,23.1343,37617.0
2021-11-16 12:30:00,26.48,26.5,26.48,26.5,90258.0,23.1343,23.1518,23.1343,23.1518,90258.0
2021-11-16 12:40:00,26.5,26.52,26.49,26.51,258885.0,23.1518,23.1693,23.143,23.1605,258885.0
2021-11-16 12:50:00,26.51,26.51,26.5,26.51,116142.0,23.1605,23.1605,23.1518,23.1605,116142.0
2021-11-16 13:00:00,26.51,26.52,26.5,26.51,59064.0,23.1605,23.1693,23.1518,23.1605,59064.0
2021-11-16 13:10:00,26.52,26.52,26.51,26.51,42276.0,23.1693,23.1693,23.1605,23.1605,42276.0
2021-11-16 13:20:00,26.5,26.52,26.5,26.52,39879.0,23.1518,23.1693,23.1518,23.1693,39879.0
2021-11-16 13:30:00,26.52,26.53,26.52,26.53,73500.0,23.1693,23.178,23.1693,23.178,73500.0
2021-11-16 13:40:00,26.53,26.54,26.52,26.53,46743.0,23.178,23.1867,23.1693,23.178,46743.0
2021-11-16 13:50:00,26.53,26.53,26.52,26.52,90078.0,23.178,23.178,23.1693,23.1693,90078.0
2021-11-16 14:00:00,26.52,26.53,26.52,26.53,70461.0,23.1693,23.178,23.1693,23.178,70461.0
2021-11-16 14:10:00,26.52,26.53,26.51,26.52,89115.0,23.1693,23.178,23.1605,23.1693,89115.0
2021-11-16 14:20:00,26.51,26.52,26.5,26.51,68256.0,23.1605,23.1693,23.1518,23.1605,68256.0
2021-11-16 14:30:00,26.51,26.52,26.51,26.52,207729.0,23.1605,23.1693,23.1605,23.1693,207729.0
2021-11-16 14:40:00,26.52,26.52,26.5,26.51,47199.0,23.1693,23.1693,23.1518,23.1605,47199.0
2021-11-16 14:50:00,26.51,26.51,26.5,26.5,40545.0,23.1605,23.1605,23.1518,23.1518,40545.0
2021-11-16 15:00:00,26.5,26.5,26.49,26.49,67248.0,23.1518,23.1518,23.143,23.143,67248.0
2021-11-16 15:10:00,26.49,26.51,26.49,26.5,111597.0,23.143,23.1605,23.143,23.1518,111597.0
2021-11-16 15:20:00,26.49,26.5,26.48,26.48,85566.0,23.143,23.1518,23.1343,23.1343,85566.0
2021-11-16 15:30:00,26.48,26.49,26.46,26.46,176073.0,23.1343,23.143,23.1168,23.1168,176073.0
2021-11-16 15:40:00,26.47,26.48,26.44,26.44,113982.0,23.1256,23.1343,23.0994,23.0994,113982.0
2021-11-16 15:50:00,26.44,26.44,26.41,26.42,157110.0,23.0994,23.0994,23.0732,23.0819,157110.0
2021-11-17 09:30:00,26.39,26.39,26.32,26.36,365418.0,23.0557,23.0557,22.9945,23.0295,365418.0
2021-11-17 09:40:00,26.35,26.38,26.34,26.35,116022.0,23.0207,23.0469,23.012,23.0207,116022.0
2021-11-17 09:50:00,26.34,26.34,26.31,26.31,63918.0,23.012,23.012,22.9858,22.9858,63918.0
2021-11-17 10:00:00,26.31,26.34,26.29,26.32,70047.0,22.9858,23.012,22.9683,22.9945,70047.0
2021-11-17 10:10:00,26.32,26.33,26.31,26.31,63117.0,22.9945,23.0033,22.9858,22.9858,63117.0
2021-11-17 10:20:00,26.31,26.32,26.3,26.31,52623.0,22.9858,22.9945,22.977,22.9858,52623.0
2021-11-17 10:30:00,26.31,26.36,26.31,26.36,71313.0,22.9858,23.0295,22.9858,23.0295,71313.0
2021-11-17 10:40:00,26.35,26.36,26.33,26.33,41031.0,23.0207,23.0295,23.0033,23.0033,41031.0
2021-11-17 10:50:00,26.33,26.33,26.31,26.33,63441.0,23.0033,23.0033,22.9858,23.0033,63441.0
2021-11-17 11:00:00,26.33,26.33,26.31,26.31,66597.0,23.0033,23.0033,22.9858,22.9858,66597.0
2021-11-17 11:10:00,26.31,26.32,26.3,26.31,37041.0,22.9858,22.9945,22.977,22.9858,37041.0
2021-11-17 11:20:00,26.3,26.31,26.27,26.28,137052.0,22.977,22.9858,22.9508,22.9596,137052.0
2021-11-17 11:30:00,26.28,26.29,26.27,26.28,61134.0,22.9596,22.9683,22.9508,22.9596,61134.0
2021-11-17 11:40:00,26.29,26.29,26.27,26.29,52587.0,22.9683,22.9683,22.9508,22.9683,52587.0
2021-11-17 11:50:00,26.29,26.31,26.28,26.3,42678.0,22.9683,22.9858,22.9596,22.977,42678.0
2021-11-17 12:00:00,26.31,26.31,26.28,26.29,56223.0,22.9858,22.9858,22.9596,22.9683,56223.0
2021-11-17 12:10:00,26.29,26.29,26.28,26.29,35265.0,22.9683,22.9683,22.9596,22.9683,35265.0
2021-11-17 12:20:00,26.29,26.29,26.27,26.27,79530.0,22.9683,22.9683,22.9508,22.9508,79530.0
2021-11-17 12:30:00,26.28,26.29,26.26,26.29,62247.0,22.9596,22.9683,22.9421,22.9683,62247.0
2021-11-17 12:40:00,26.29,26.3,26.28,26.3,26301.0,22.9683,22.977,22.9596,22.977,26301.0
2021-11-17 12:50:00,26.3,26.32,26.3,26.31,33357.0,22.977,22.9945,22.977,22.9858,33357.0
2021-11-17 13:00:00,26.31,26.34,26.3,26.34,78117.0,22.9858,23.012,22.977,23.012,78117.0
2021-11-17 13:10:00,26.34,26.34,26.33,26.33,120156.0,23.012,23.012,23.0033,23.0033,120156.0
2021-11-17 13:20:00,26.33,26.34,26.32,26.33,53640.0,23.0033,23.012,22.9945,23.0033,53640.0
2021-11-17 13:30:00,26.33,26.34,26.31,26.34,41097.0,23.0033,23.012,22.9858,23.012,41097.0
2021-11-17 13:40:00,26.33,26.34,26.32,26.32,52794.0,23.0033,23.012,22.9945,22.9945,52794.0
2021-11-17 13:50:00,26.32,26.34,26.32,26.33,24765.0,22.9945,23.012,22.9945,23.0033,24765.0
2021-11-17 14:00:00,26.33,26.33,26.32,26.32,70323.0,23.0033,23.0033,22.9945,22.9945,70323.0
2021-11-17 14:10:00,26.32,26.32,26.29,26.3,43161.0,22.9945,22.9945,22.9683,22.977,43161.0
2021-11-17 14:20:00,26.3,26.3,26.28,26.29,64824.0,22.977,22.977,22.9596,22.9683,64824.0
2021-11-17 14:30:00,26.29,26.29,26.28,26.28,74364.0,22.9683,22.9683,22.9596,22.9596,74364.0
2021-11-17 14:40:00,26.29,26.3,26.29,26.3,60498.0,22.9683,22.977,22.9683,22.977,60498.0
2021-11-17 14:50:00,26.3,26.31,26.29,26.3,64314.0,22.977,22.9858,22.9683,22.977,64314.0
2021-11-17 15:00:00,26.3,26.32,26.3,26.32,78444.0,22.977,22.9945,22.977,22.9945,78444.0
2021-11-17 15:10:00,26.32,26.34,26.3,26.33,55689.0,22.9945,23.012,22.977,23.0033,55689.0
2021-11-17 15:20:00,26.33,26.34,26.33,26.34,51177.0,23.0033,23.012,23.0033,23.012,51177.0
2021-11-17 15:30:00,26.33,26.35,26.32,26.35,106452.0,23.0033,23.0207,22.9945,23.0207,106452.0
2021-11-17 15:40:00,26.35,26.36,26.34,26.34,104037.0,23.0207,23.0295,23.012,23.012,104037.0
2021-11-17 15:50:00,26.34,26.35,26.31,26.32,146520.0,23.012,23.0207,22.9858,22.9945,146520.0
2021-11-18 09:30:00,26.27,26.29,26.22,26.24,381588.0,22.9508,22.9683,22.9072,22.9246,381588.0
2021-11-18 09:40:00,26.24,26.26,26.23,26.25,129987.0,22.9246,22.9421,22.9159,22.9334,129987.0
2021-11-18 09:50:00,26.25,26.26,26.22,26.22,149526.0,22.9334,22.9421,22.9072,22.9072,149526.0
2021-11-18 10:00:00,26.21,26.22,26.17,26.17,129564.0,22.8984,22.9072,22.8635,22.8635,129564.0
2021-11-18 10:10:00,26.17,26.17,26.1,26.1,153879.0,22.8635,22.8635,22.8023,22.8023,153879.0
2021-11-18 10:20:00,26.1,26.12,26.09,26.1,123417.0,22.8023,22.8198,22.7936,22.8023,123417.0
2021-11-18 10:30:00,26.1,26.14,26.1,26.12,58488.0,22.8023,22.8373,22.8023,22.8198,58488.0
2021-11-18 10:40:00,26.13,26.14,26.12,26.13,45423.0,22.8285,22.8373,22.8198,22.8285,45423.0
2021-11-18 10:50:00,26.13,26.14,26.12,26.13,53055.0,22.8285,22.8373,22.8198,22.8285,53055.0
2021-11-18 11:00:00,26.13,26.15,26.12,26.14,114462.0,22.8285,22.846,22.8198,22.8373,114462.0
2021-11-18 11:10:00,26.14,26.17,26.14,26.15,124683.0,22.8373,22.8635,22.8373,22.846,124683.0
2021-11-18 11:20:00,26.15,26.16,26.13,26.14,88983.0,22.846,22.8547,22.8285,22.8373,88983.0
2021-11-18 11:30:00,26.14,26.18,26.13,26.17,68082.0,22.8373,22.8722,22.8285,22.8635,68082.0
2021-11-18 11:40:00,26.17,26.17,26.14,26.15,80295.0,22.8635,22.8635,22.8373,22.846,80295.0
2021-11-18 11:50:00,26.15,26.17,26.15,26.17,108567.0,22.846,22.8635,22.846,22.8635,108567.0
2021-11-18 12:00:00,26.17,26.2,26.17,26.18,58788.0,22.8635,22.8897,22.8635,22.8722,58788.0
2021-11-18 12:10:00,26.19,26.2,26.19,26.19,74022.0,22.8809,22.8897,22.8809,22.8809,74022.0
2021-11-18 12:20:00,26.19,26.2,26.18,26.19,42078.0,22.8809,22.8897,22.8722,22.8809,42078.0
2021-11-18 12:30:00,26.19,26.21,26.19,26.19,62367.0,22.8809,22.8984,22.8809,22.8809,62367.0
2021-11-18 12:40:00,26.19,26.2,26.18,26.18,121119.0,22.8809,22.8897,22.8722,22.8722,121119.0
2021-11-18 12:50:00,26.18,26.18,26.17,26.18,59907.0,22.8722,22.8722,22.8635,22.8722,59907.0
2021-11-18 13:00:00,26.17,26.19,26.17,26.18,60060.0,22.8635,22.8809,22.8635,22.8722,60060.0
2021-11-18 13:10:00,26.18,26.19,26.17,26.17,39810.0,22.8722,22.8809,22.8635,22.8635,39810.0
2021-11-18 13:20:00,26.17,26.18,26.16,26.18,56445.0,22.8635,22.8722,22.8547,22.8722,56445.0
2021-11-18 13:30:00,26.18,26.2,26.18,26.2,46326.0,22.8722,22.8897,22.8722,22.8897,46326.0
2021-11-18 13:40:00,26.2,26.22,26.19,26.22,77895.0,22.8897,22.9072,22.8809,22.9072,77895.0
2021-11-18 13:50:00,26.22,26.22,26.21,26.21,62805.0,22.9072,22.9072,22.8984,22.8984,62805.0
2021-11-18 14:00:00,26.21,26.22,26.19,26.2,54567.0,22.8984,22.9072,22.8809,22.8897,54567.0
2021-11-18 14:10:00,26.19,26.21,26.19,26.2,32097.0,22.8809,22.8984,22.8809,22.8897,32097.0
2021-11-18 14:20:00,26.2,26.21,26.19,26.2,79044.0,22.8897,22.8984,22.8809,22.8897,79044.0
2021-11-18 14:30:00,26.2,26.21,26.2,26.2,46587.0,22.8897,22.8984,22.8897,22.8897,46587.0
2021-11-18 14:40:00,26.2,26.21,26.19,26.21,63657.0,22.8897,22.8984,22.8809,22.8984,63657.0
2021-11-18 14:50:00,26.21,26.22,26.2,26.22,51096.0,22.8984,22.9072,22.8897,22.9072,51096.0
2021-11-18 15:00:00,26.22,26.23,26.21,26.22,65517.0,22.9072,22.9159,22.8984,22.9072,65517.0
2021-11-18 15:10:00,26.22,26.23,26.2,26.2,41889.0,22.9072,22.9159,22.8897,22.8897,41889.0
2021-11-18 15:20:00,26.2,26.22,26.2,26.22,85425.0,22.8897,22.9072,22.8897,22.9072,85425.0
2021-11-18 15:30:00,26.22,26.22,26.2,26.2,131226.0,22.9072,22.9072,22.8897,22.8897,131226.0
2021-11-18 15:40:00,26.2,26.21,26.2,26.2,128388.0,22.8897,22.8984,22.8897,22.8897,128388.0
2021-11-18 15:50:00,26.2,26.23,26.2,26.22,134595.0,22.8897,22.9159,22.8897,22.9072,134595.0
2021-11-19 09:30:00,26.19,26.19,26.09,26.1,220755.0,22.8809,22.8809,22.7936,22.8023,220755.0
2021-11-19 09:40:00,26.1,26.13,26.09,26.11,165297.0,22.8023,22.8285,22.7936,22.8111,165297.0
2021-11-19 09:50:00,26.12,26.12,26.08,26.11,204192.0,22.8198,22.8198,22.7848,22.8111,204192.0
2021-11-19 10:00:00,26.11,26.11,26.05,26.07,214569.0,22.8111,22.8111,22.7586,22.7761,214569.0
2021-11-19 10:10:00,26.07,26.1,26.06,26.1,147360.0,22.7761,22.8023,22.7674,22.8023,147360.0
2021-11-19 10:20:00,26.1,26.1,26.07,26.07,167295.0,22.8023,22.8023,22.7761,22.7761,167295.0
2021-11-19 10:30:00,26.07,26.1,26.06,26.1,83868.0,22.7761,22.8023,22.7674,22.8023,83868.0
2021-11-19 10:40:00,26.1,26.12,26.1,26.11,94890.0,22.8023,22.8198,22.8023,22.8111,94890.0
2021-11-19 10:50:00,26.11,26.12,26.08,26.09,82431.0,22.8111,22.8198,22.7848,22.7936,82431.0
2021-11-19 11:00:00,26.09,26.12,26.09,26.11,46344.0,22.7936,22.8198,22.7936,22.8111,46344.0
2021-11-19 11:10:00,26.11,26.14,26.11,26.14,62334.0,22.8111,22.8373,22.8111,22.8373,62334.0
2021-11-19 11:20:00,26.14,26.14,26.12,26.13,66354.0,22.8373,22.8373,22.8198,22.8285,66354.0
2021-11-19 11:30:00,26.12,26.13,26.11,26.11,69687.0,22.8198,22.8285,22.8111,22.8111,69687.0
2021-11-19 11:40:00,26.11,26.12,26.1,26.1,61146.0,22.8111,22.8198,22.8023,22.8023,61146.0
2021-11-19 11:50:00,26.09,26.11,26.09,26.1,51714.0,22.7936,22.8111,22.7936,22.8023,51714.0
2021-11-19 12:00:00,26.1,26.12,26.1,26.12,46560.0,22.8023,22.8198,22.8023,22.8198,46560.0
2021-11-19 12:10:00,26.12,26.14,26.11,26.11,43626.0,22.8198,22.8373,22.8111,22.8111,43626.0
2021-11-19 12:20:00,26.11,26.13,26.11,26.13,44466.0,22.8111,22.8285,22.8111,22.8285,44466.0
2021-11-19 12:30:00,26.13,26.16,26.13,26.15,121491.0,22.8285,22.8547,22.8285,22.846,121491.0
2021-11-19 12:40:00,26.15,26.15,26.13,26.14,31872.0,22.846,22.846,22.8285,22.8373,31872.0
2021-11-19 12:50:00,26.14,26.15,26.14,26.14,47724.0,22.8373,22.846,22.8373,22.8373,47724.0
2021-11-19 13:00:00,26.15,26.15,26.13,26.13,54414.0,22.846,22.846,22.8285,22.8285,54414.0
2021-11-19 13:10:00,26.13,26.14,26.11,26.13,90327.0,22.8285,22.8373,22.8111,22.8285,90327.0
2021-11-19 13:20:00,26.12,26.13,26.09,26.09,174855.0,22.8198,22.8285,22.7936,22.7936,174855.0
2021-11-19 13:30:00,26.09,26.09,26.06,26.06,548625.0,22.7936,22.7936,22.7674,22.7674,548625.0
2021-11-19 13:40:00,26.06,26.07,26.05,26.06,84846.0,22.7674,22.7761,22.7586,22.7674,84846.0
2021-11-19 13:50:00,26.06,26.09,26.06,26.09,68082.0,22.7674,22.7936,22.7674,22.7936,68082.0
2021-11-19 14:00:00,26.09,26.1,26.08,26.1,59550.0,22.7936,22.8023,22.7848,22.8023,59550.0
2021-11-19 14:10:00,26.1,26.11,26.1,26.1,59523.0,22.8023,22.8111,22.8023,22.8023,59523.0
2021-11-19 14:20:00,26.1,26.1,26.07,26.07,63216.0,22.8023,22.8023,22.7761,22.7761,63216.0
2021-11-19 14:30:00,26.07,26.07,26.05,26.05,142713.0,22.7761,22.7761,22.7586,22.7586,142713.0
2021-11-19 14:40:00,26.06,26.06,26.05,26.06,92364.0,22.7674,22.7674,22.7586,22.7674,92364.0
2021-11-19 14:50:00,26.06,26.07,26.05,26.06,83604.0,22.7674,22.7761,22.7586,22.7674,83604.0
2021-11-19 15:00:00,26.06,26.07,26.05,26.07,60636.0,22.7674,22.7761,22.7586,22.7761,60636.0
2021-11-19 15:10:00,26.06,26.06,26.04,26.05,91626.0,22.7674,22.7674,22.7499,22.7586,91626.0
2021-11-19 15:20:00,26.05,26.06,26.04,26.06,72879.0,22.7586,22.7674,22.7499,22.7674,72879.0
2021-11-19 15:30:00,26.06,26.09,26.05,26.06,38613.0,22.7674,22.7936,22.7586,22.7674,38613.0
2021-11-19 15:40:00,26.06,26.06,26.03,26.06,100197.0,22.7674,22.7674,22.7412,22.7674,100197.0
2021-11-19 15:50:00,26.06,26.06,26.04,26.05,128538.0,22.7674,22.7674,22.7499,22.7586,128538.0
2021-11-22 09:30:00,26.11,26.14,26.08,26.13,345798.0,22.8111,22.8373,22.7848,22.8285,345798.0
2021-11-22 09:40:00,26.13,26.22,26.11,26.22,215049.0,22.8285,22.9072,22.8111,22.9072,215049.0
2021-11-22 09:50:00,26.22,26.25,26.19,26.25,111690.0,22.9072,22.9334,22.8809,22.9334,111690.0
2021-11-22 10:00:00,26.26,26.29,26.25,26.29,116118.0,22.9421,22.9683,22.9334,22.9683,116118.0
2021-11-22 10:10:00,26.29,26.3,26.27,26.29,86679.0,22.9683,22.977,22.9508,22.9683,86679.0
2021-11-22 10:20:00,26.28,26.31,26.27,26.3,60669.0,22.9596,22.9858,22.9508,22.977,60669.0
2021-11-22 10:30:00,26.3,26.34,26.3,26.34,96051.0,22.977,23.012,22.977,23.012,96051.0
2021-11-22 10:40:00,26.33,26.34,26.32,26.34,132147.0,23.0033,23.012,22.9945,23.012,132147.0
2021-11-22 10:50:00,26.33,26.35,26.33,26.35,106248.0,23.0033,23.0207,23.0033,23.0207,106248.0
2021-11-22 11:00:00,26.34,26.38,26.33,26.36,121674.0,23.012,23.0469,23.0033,23.0295,121674.0
2021-11-22 11:10:00,26.37,26.4,26.37,26.4,85758.0,23.0382,23.0644,23.0382,23.0644,85758.0
2021-11-22 11:20:00,26.4,26.43,26.4,26.43,128001.0,23.0644,23.0906,23.0644,23.0906,128001.0
2021-11-22 11:30:00,26.43,26.43,26.41,26.43,226917.0,23.0906,23.0906,23.0732,23.0906,226917.0
2021-11-22 11:40:00,26.43,26.44,26.41,26.43,98922.0,23.0906,23.0994,23.0732,23.0906,98922.0
2021-11-22 11:50:00,26.43,26.43,26.36,26.39,146196.0,23.0906,23.0906,23.0295,23.0557,146196.0
2021-11-22 12:00:00,26.38,26.42,26.38,26.41,131619.0,23.0469,23.0819,23.0469,23.0732,131619.0
2021-11-22 12:10:00,26.41,26.41,26.36,26.37,69657.0,23.0732,23.0732,23.0295,23.0382,69657.0
2021-11-22 12:20:00,26.37,26.37,26.34,26.35,94674.0,23.0382,23.0382,23.012,23.0207,94674.0
2021-11-22 12:30:00,26.35,26.36,26.34,26.36,93141.0,23.0207,23.0295,23.012,23.0295,93141.0
2021-11-22 12:40:00,26.36,26.37,26.34,26.34,122988.0,23.0295,23.0382,23.012,23.012,122988.0
2021-11-22 12:50:00,26.34,26.36,26.33,26.35,87744.0,23.012,23.0295,23.0033,23.0207,87744.0
2021-11-22 13:00:00,26.35,26.37,26.34,26.35,114954.0,23.0207,23.0382,23.012,23.0207,114954.0
2021-11-22 13:10:00,26.35,26.36,26.34,26.36,71025.0,23.0207,23.0295,23.012,23.0295,71025.0
2021-11-22 13:20:00,26.36,26.36,26.35,26.36,55386.0,23.0295,23.0295,23.0207,23.0295,55386.0
2021-11-22 13:30:00,26.36,26.37,26.36,26.36,87501.0,23.0295,23.0382,23.0295,23.0295,87501.0
2021-11-22 13:40:00,26.36,26.37,26.35,26.35,66597.0,23.0295,23.0382,23.0207,23.0207,66597.0
2021-11-22 13:50:00,26.35,26.37,26.35,26.37,162003.0,23.0207,23.0382,23.0207,23.0382,162003.0
2021-11-22 14:00:00,26.36,26.38,26.35,26.37,345888.0,23.0295,23.0469,23.0207,23.0382,345888.0
2021-11-22 14:10:00,26.37,26.37,26.34,26.35,51537.0,23.0382,23.0382,23.012,23.0207,51537.0
2021-11-22 14:20:00,26.35,26.35,26.33,26.34,110058.0,23.0207,23.0207,23.0033,23.012,110058.0
2021-11-22 14:30:00,26.35,26.35,26.33,26.35,110340.0,23.0207,23.0207,23.0033,23.0207,110340.0
2021-11-22 14:40:00,26.34,26.34,26.33,26.34,196662.0,23.012,23.012,23.0033,23.012,196662.0
2021-11-22 14:50:00,26.34,26.37,26.34,26.36,170997.0,23.012,23.0382,23.012,23.0295,170997.0
2021-11-22 15:00:00,26.36,26.37,26.35,26.35,163581.0,23.0295,23.0382,23.0207,23.0207,163581.0
2021-11-22 15:10:00,26.35,26.37,26.34,26.35,111258.0,23.0207,23.0382,23.012,23.0207,111258.0
2021-11-22 15:20:00,26.35,26.35,26.34,26.34,88644.0,23.0207,23.0207,23.012,23.012,88644.0
2021-11-22 15:30:00,26.34,26.35,26.32,26.34,186432.0,23.012,23.0207,22.9945,23.012,186432.0
2021-11-22 15:40:00,26.34,26.34,26.27,26.27,213351.0,23.012,23.012,22.9508,22.9508,213351.0
2021-11-22 15:50:00,26.27,26.27,26.18,26.18,317628.0,22.9508,22.9508,22.8722,22.8722,317628.0
2021-11-23 09:30:00,26.15,26.24,26.14,26.16,257964.0,22.846,22.9246,22.8373,22.8547,257964.0
2021-11-23 09:40:00,26.16,26.24,26.16,26.22,296214.0,22.8547,22.9246,22.8547,22.9072,296214.0
2021-11-23 09:50:00,26.23,26.27,26.22,26.23,203526.0,22.9159,22.9508,22.9072,22.9159,203526.0
2021-11-23 10:00:00,26.22,26.24,26.19,26.21,172758.0,22.9072,22.9246,22.8809,22.8984,172758.0
2021-11-23 10:10:00,26.22,26.26,26.21,26.25,234366.0,22.9072,22.9421,22.8984,22.9334,234366.0
2021-11-23 10:20:00,26.26,26.26,26.19,26.2,77472.0,22.9421,22.9421,22.8809,22.8897,77472.0
2021-11-23 10:30:00,26.2,26.22,26.16,26.17,207141.0,22.8897,22.9072,22.8547,22.8635,207141.0
2021-11-23 10:40:00,26.17,26.23,26.17,26.22,162804.0,22.8635,22.9159,22.8635,22.9072,162804.0
2021-11-23 10:50:00,26.22,26.24,26.22,26.23,136851.0,22.9072,22.9246,22.9072,22.9159,136851.0
2021-11-23 11:00:00,26.23,26.24,26.2,26.22,155211.0,22.9159,22.9246,22.8897,22.9072,155211.0
2021-11-23 11:10:00,26.22,26.26,26.22,26.25,85416.0,22.9072,22.9421,22.9072,22.9334,85416.0
2021-11-23 11:20:00,26.24,26.28,26.24,26.26,51528.0,22.9246,22.9596,22.9246,22.9421,51528.0
2021-11-23 11:30:00,26.26,26.28,26.24,26.27,97407.0,22.9421,22.9596,22.9246,22.9508,97407.0
2021-11-23 11:40:00,26.27,26.29,26.24,26.29,102066.0,22.9508,22.9683,22.9246,22.9683,102066.0
2021-11-23 11:50:00,26.28,26.28,26.25,26.26,59586.0,22.9596,22.9596,22.9334,22.9421,59586.0
2021-11-23 12:00:00,26.25,26.26,26.22,26.23,66579.0,22.9334,22.9421,22.9072,22.9159,66579.0
2021-11-23 12:10:00,26.23,26.24,26.2,26.21,63345.0,22.9159,22.9246,22.8897,22.8984,63345.0
2021-11-23 12:20:00,26.22,26.25,26.22,26.25,69792.0,22.9072,22.9334,22.9072,22.9334,69792.0
2021-11-23 12:30:00,26.25,26.26,26.22,26.23,62709.0,22.9334,22.9421,22.9072,22.9159,62709.0
2021-11-23 12:40:00,26.23,26.24,26.22,26.23,63054.0,22.9159,22.9246,22.9072,22.9159,63054.0
2021-11-23 12:50:00,26.23,26.24,26.2,26.2,101604.0,22.9159,22.9246,22.8897,22.8897,101604.0
2021-11-23 13:00:00,26.2,26.24,26.2,26.23,115749.0,22.8897,22.9246,22.8897,22.9159,115749.0
2021-11-23 13:10:00,26.23,26.25,26.22,26.22,46821.0,22.9159,22.9334,22.9072,22.9072,46821.0
2021-11-23 13:20:00,26.23,26.26,26.23,26.25,46692.0,22.9159,22.9421,22.9159,22.9334,46692.0
2021-11-23 13:30:00,26.25,26.26,26.24,26.26,67539.0,22.9334,22.9421,22.9246,22.9421,67539.0
2021-11-23 13:40:00,26.26,26.28,26.25,26.28,47607.0,22.9421,22.9596,22.9334,22.9596,47607.0
2021-11-23 13:50:00,26.28,26.32,26.28,26.29,69693.0,22.9596,22.9945,22.9596,22.9683,69693.0
2021-11-23 14:00:00,26.29,26.32,26.28,26.32,62619.0,22.9683,22.9945,22.9596,22.9945,62619.0
2021-11-23 14:10:00,26.31,26.32,26.28,26.28,58944.0,22.9858,22.9945,22.9596,22.9596,58944.0
2021-11-23 14:20:00,26.28,26.32,26.28,26.3,86706.0,22.9596,22.9945,22.9596,22.977,86706.0
2021-11-23 14:30:00,26.3,26.31,26.27,26.29,91044.0,22.977,22.9858,22.9508,22.9683,91044.0
2021-11-23 14:40:00,26.3,26.35,26.29,26.35,108978.0,22.977,23.0207,22.9683,23.0207,108978.0
2021-11-23 14:50:00,26.35,26.36,26.31,26.35,116928.0,23.0207,23.0295,22.9858,23.0207,116928.0
2021-11-23 15:00:00,26.35,26.35,26.32,26.35,135534.0,23.0207,23.0207,22.9945,23.0207,135534.0
2021-11-23 15:10:00,26.35,26.35,26.3,26.3,74253.0,23.0207,23.0207,22.977,22.977,74253.0
2021-11-23 15:20:00,26.29,26.32,26.29,26.3,110547.0,22.9683,22.9945,22.9683,22.977,110547.0
2021-11-23 15:30:00,26.3,26.34,26.29,26.32,225846.0,22.977,23.012,22.9683,22.9945,225846.0
2021-11-23 15:40:00,26.32,26.34,26.31,26.31,176868.0,22.9945,23.012,22.9858,22.9858,176868.0
2021-11-23 15:50:00,26.31,26.35,26.31,26.32,408804.0,22.9858,23.0207,22.9858,22.9945,408804.0
2021-11-24 09:30:00,26.27,26.31,26.23,26.28,294633.0,22.9508,22.9858,22.9159,22.9596,294633.0
2021-11-24 09:40:00,26.27,26.27,26.24,26.24,172281.0,22.9508,22.9508,22.9246,22.9246,172281.0
2021-11-24 09:50:00,26.24,26.24,26.19,26.23,76206.0,22.9246,22.9246,22.8809,22.9159,76206.0
2021-11-24 10:00:00,26.22,26.26,26.19,26.23,138744.0,22.9072,22.9421,22.8809,22.9159,138744.0
2021-11-24 10:10:00,26.24,26.25,26.23,26.25,74925.0,22.9246,22.9334,22.9159,22.9334,74925.0
2021-11-24 10:20:00,26.25,26.26,26.21,26.23,108198.0,22.9334,22.9421,22.8984,22.9159,108198.0
2021-11-24 10:30:00,26.22,26.22,26.2,26.21,89172.0,22.9072,22.9072,22.8897,22.8984,89172.0
2021-11-24 10:40:00,26.22,26.22,26.19,26.21,73521.0,22.9072,22.9072,22.8809,22.8984,73521.0
2021-11-24 10:50:00,26.21,26.22,26.21,26.21,85797.0,22.8984,22.9072,22.8984,22.8984,85797.0
2021-11-24 11:00:00,26.22,26.24,26.21,26.23,91071.0,22.9072,22.9246,22.8984,22.9159,91071.0
2021-11-24 11:10:00,26.23,26.24,26.23,26.23,85365.0,22.9159,22.9246,22.9159,22.9159,85365.0
2021-11-24 11:20:00,26.24,26.24,26.22,26.24,74568.0,22.9246,22.9246,22.9072,22.9246,74568.0
2021-11-24 11:30:00,26.23,26.24,26.18,26.19,145746.0,22.9159,22.9246,22.8722,22.8809,145746.0
2021-11-24 11:40:00,26.19,26.2,26.17,26.2,158286.0,22.8809,22.8897,22.8635,22.8897,158286.0
2021-11-24 11:50:00,26.2,26.2,26.18,26.19,75348.0,22.8897,22.8897,22.8722,22.8809,75348.0
2021-11-24 12:00:00,26.19,26.19,26.17,26.19,42858.0,22.8809,22.8809,22.8635,22.8809,42858.0
2021-11-24 12:10:00,26.18,26.21,26.18,26.19,92463.0,22.8722,22.8984,22.8722,22.8809,92463.0
2021-11-24 12:20:00,26.19,26.21,26.19,26.2,93855.0,22.8809,22.8984,22.8809,22.8897,93855.0
2021-11-24 12:30:00,26.2,26.22,26.2,26.22,63690.0,22.8897,22.9072,22.8897,22.9072,63690.0
2021-11-24 12:40:00,26.22,26.23,26.21,26.23,30162.0,22.9072,22.9159,22.8984,22.9159,30162.0
2021-11-24 12:50:00,26.23,26.24,26.22,26.23,47202.0,22.9159,22.9246,22.9072,22.9159,47202.0
2021-11-24 13:00:00,26.23,26.24,26.23,26.24,72306.0,22.9159,22.9246,22.9159,22.9246,72306.0
2021-11-24 13:10:00,26.25,26.25,26.23,26.23,37119.0,22.9334,22.9334,22.9159,22.9159,37119.0
2021-11-24 13:20:00,26.23,26.24,26.22,26.23,52746.0,22.9159,22.9246,22.9072,22.9159,52746.0
2021-11-24 13:30:00,26.23,26.23,26.21,26.22,32655.0,22.9159,22.9159,22.8984,22.9072,32655.0
2021-11-24 13:40:00,26.22,26.23,26.21,26.22,57474.0,22.9072,22.9159,22.8984,22.9072,57474.0
2021-11-24 13:50:00,26.22,26.23,26.22,26.22,49971.0,22.9072,22.9159,22.9072,22.9072,49971.0
2021-11-24 14:00:00,26.22,26.23,26.18,26.19,101190.0,22.9072,22.9159,22.8722,22.8809,101190.0
2021-11-24 14:10:00,26.19,26.21,26.17,26.21,69645.0,22.8809,22.8984,22.8635,22.8984,69645.0
2021-11-24 14:20:00,26.21,26.21,26.18,26.18,90372.0,22.8984,22.8984,22.8722,22.8722,90372.0
2021-11-24 14:30:00,26.18,26.21,26.18,26.2,123900.0,22.8722,22.8984,22.8722,22.8897,123900.0
2021-11-24 14:40:00,26.2,26.23,26.19,26.21,52524.0,22.8897,22.9159,22.8809,22.8984,52524.0
2021-11-24 14:50:00,26.22,26.23,26.21,26.21,70068.0,22.9072,22.9159,22.8984,22.8984,70068.0
2021-11-24 15:00:00,26.22,26.24,26.21,26.24,44214.0,22.9072,22.9246,22.8984,22.9246,44214.0
2021-11-24 15:10:00,26.24,26.25,26.23,26.24,147537.0,22.9246,22.9334,22.9159,22.9246,147537.0
2021-11-24 15:20:00,26.24,26.25,26.23,26.25,143202.0,22.9246,22.9334,22.9159,22.9334,143202.0
2021-11-24 15:30:00,26.25,26.25,26.23,26.25,169308.0,22.9334,22.9334,22.9159,22.9334,169308.0
2021-11-24 15:40:00,26.25,26.25,26.22,26.22,97755.0,22.9334,22.9334,22.9072,22.9072,97755.0
2021-11-24 15:50:00,26.22,26.25,26.22,26.24,177939.0,22.9072,22.9334,22.9072,22.9246,177939.0
2021-11-26 09:30:00,25.93,25.93,25.79,25.84,997425.0,22.6538,22.6538,22.5315,22.5752,997425.0
2021-11-26 09:40:00,25.84,25.85,25.72,25.74,503364.0,22.5752,22.5839,22.4703,22.4878,503364.0
2021-11-26 09:50:00,25.74,25.75,25.68,25.72,357459.0,22.4878,22.4965,22.4354,22.4703,357459.0
2021-11-26 10:00:00,25.71,25.77,25.69,25.73,328845.0,22.4616,22.514,22.4441,22.4791,328845.0
2021-11-26 10:10:00,25.73,25.73,25.64,25.69,472134.0,22.4791,22.4791,22.4004,22.4441,472134.0
2021-11-26 10:20:00,25.69,25.78,25.69,25.77,256719.0,22.4441,22.5227,22.4441,22.514,256719.0
2021-11-26 10:30:00,25.76,25.81,25.73,25.8,123183.0,22.5053,22.549,22.4791,22.5402,123183.0
2021-11-26 10:40:00,25.8,25.81,25.74,25.78,249897.0,22.5402,22.549,22.4878,22.5227,249897.0
2021-11-26 10:50:00,25.77,25.78,25.71,25.75,294186.0,22.514,22.5227,22.4616,22.4965,294186.0
2021-11-26 11:00:00,25.75,25.76,25.7,25.74,169029.0,22.4965,22.5053,22.4529,22.4878,169029.0
2021-11-26 11:10:00,25.74,25.75,25.68,25.68,267366.0,22.4878,22.4965,22.4354,22.4354,267366.0
2021-11-26 11:20:00,25.68,25.7,25.66,25.7,523251.0,22.4354,22.4529,22.4179,22.4529,523251.0
2021-11-26 11:30:00,25.69,25.71,25.66,25.71,236880.0,22.4441,22.4616,22.4179,22.4616,236880.0
2021-11-26 11:40:00,25.7,25.72,25.67,25.7,218436.0,22.4529,22.4703,22.4266,22.4529,218436.0
2021-11-26 11:50:00,25.7,25.71,25.65,25.68,200706.0,22.4529,22.4616,22.4092,22.4354,200706.0
2021-11-26 12:00:00,25.68,25.76,25.68,25.76,201798.0,22.4354,22.5053,22.4354,22.5053,201798.0
2021-11-26 12:10:00,25.76,25.79,25.73,25.73,235329.0,22.5053,22.5315,22.4791,22.4791,235329.0
2021-11-26 12:20:00,25.73,25.8,25.72,25.79,245835.0,22.4791,22.5402,22.4703,22.5315,245835.0
2021-11-26 12:30:00,25.79,25.86,25.78,25.85,248265.0,22.5315,22.5926,22.5227,22.5839,248265.0
2021-11-26 12:40:00,25.85,25.85,25.77,25.77,300399.0,22.5839,22.5839,22.514,22.514,300399.0
2021-11-26 12:50:00,25.77,25.79,25.68,25.74,510528.0,22.514,22.5315,22.4354,22.4878,510528.0
2021-11-29 09:30:00,25.95,25.96,25.88,25.88,587967.0,22.6713,22.68,22.6101,22.6101,587967.0
2021-11-29 09:40:00,25.88,25.9,25.86,25.87,398217.0,22.6101,22.6276,22.5926,22.6014,398217.0
2021-11-29 09:50:00,25.87,25.87,25.8,25.82,129762.0,22.6014,22.6014,22.5402,22.5577,129762.0
2021-11-29 10:00:00,25.82,25.84,25.79,25.82,166785.0,22.5577,22.5752,22.5315,22.5577,166785.0
2021-11-29 10:10:00,25.82,25.85,25.81,25.85,131175.0,22.5577,22.5839,22.549,22.5839,131175.0
2021-11-29 10:20:00,25.84,25.85,25.79,25.79,352458.0,22.5752,22.5839,22.5315,22.5315,352458.0
2021-11-29 10:30:00,25.79,25.81,25.75,25.77,203475.0,22.5315,22.549,22.4965,22.514,203475.0
2021-11-29 10:40:00,25.77,25.78,25.75,25.75,108666.0,22.514,22.5227,22.4965,22.4965,108666.0
2021-11-29 10:50:00,25.75,25.79,25.75,25.77,158010.0,22.4965,22.5315,22.4965,22.514,158010.0
2021-11-29 11:00:00,25.78,25.84,25.77,25.83,95358.0,22.5227,22.5752,22.514,22.5664,95358.0
2021-11-29 11:10:00,25.83,25.84,25.82,25.82,112719.0,22.5664,22.5752,22.5577,22.5577,112719.0
2021-11-29 11:20:00,25.82,25.84,25.81,25.82,68577.0,22.5577,22.5752,22.549,22.5577,68577.0
2021-11-29 11:30:00,25.82,25.86,25.81,25.85,83475.0,22.5577,22.5926,22.549,22.5839,83475.0
2021-11-29 11:40:00,25.85,25.88,25.85,25.86,367122.0,22.5839,22.6101,22.5839,22.5926,367122.0
2021-11-29 11:50:00,25.85,25.88,25.85,25.88,80136.0,22.5839,22.6101,22.5839,22.6101,80136.0
2021-11-29 12:00:00,25.87,25.91,25.87,25.9,104376.0,22.6014,22.6363,22.6014,22.6276,104376.0
2021-11-29 12:10:00,25.89,25.94,25.89,25.94,60648.0,22.6189,22.6625,22.6189,22.6625,60648.0
2021-11-29 12:20:00,25.93,25.97,25.93,25.95,97764.0,22.6538,22.6887,22.6538,22.6713,97764.0
2021-11-29 12:30:00,25.95,25.98,25.95,25.96,57576.0,22.6713,22.6975,22.6713,22.68,57576.0
2021-11-29 12:40:00,25.97,25.98,25.96,25.97,60813.0,22.6887,22.6975,22.68,22.6887,60813.0
2021-11-29 12:50:00,25.97,25.97,25.95,25.97,80091.0,22.6887,22.6887,22.6713,22.6887,80091.0
2021-11-29 13:00:00,25.96,25.98,25.96,25.98,44742.0,22.68,22.6975,22.68,22.6975,44742.0
2021-11-29 13:10:00,25.98,25.98,25.96,25.96,68685.0,22.6975,22.6975,22.68,22.68,68685.0
2021-11-29 13:20:00,25.96,25.96,25.94,25.95,82893.0,22.68,22.68,22.6625,22.6713,82893.0
2021-11-29 13:30:00,25.96,25.97,25.94,25.95,58599.0,22.68,22.6887,22.6625,22.6713,58599.0
2021-11-29 13:40:00,25.94,25.95,25.94,25.94,70533.0,22.6625,22.6713,22.6625,22.6625,70533.0
2021-11-29 13:50:00,25.94,25.96,25.93,25.96,80388.0,22.6625,22.68,22.6538,22.68,80388.0
2021-11-29 14:00:00,25.96,25.97,25.94,25.96,43209.0,22.68,22.6887,22.6625,22.68,43209.0
2021-11-29 14:10:00,25.96,25.97,25.95,25.95,140013.0,22.68,22.6887,22.6713,22.6713,140013.0
2021-11-29 14:20:00,25.95,25.96,25.95,25.95,66204.0,22.6713,22.68,22.6713,22.6713,66204.0
2021-11-29 14:30:00,25.96,25.97,25.94,25.94,203883.0,22.68,22.6887,22.6625,22.6625,203883.0
2021-11-29 14:40:00,25.94,25.95,25.92,25.92,91950.0,22.6625,22.6713,22.6451,22.6451,91950.0
2021-11-29 14:50:00,25.92,25.94,25.91,25.92,211929.0,22.6451,22.6625,22.6363,22.6451,211929.0
2021-11-29 15:00:00,25.92,25.94,25.92,25.93,287172.0,22.6451,22.6625,22.6451,22.6538,287172.0
2021-11-29 15:10:00,25.93,25.95,25.93,25.93,261576.0,22.6538,22.6713,22.6538,22.6538,261576.0
2021-11-29 15:20:00,25.93,25.94,25.92,25.92,113718.0,22.6538,22.6625,22.6451,22.6451,113718.0
2021-11-29 15:30:00,25.92,25.93,25.9,25.92,143118.0,22.6451,22.6538,22.6276,22.6451,143118.0
2021-11-29 15:40:00,25.92,25.93,25.88,25.9,153897.0,22.6451,22.6538,22.6101,22.6276,153897.0
2021-11-29 15:50:00,25.9,25.9,25.84,25.85,292797.0,22.6276,22.6276,22.5752,22.5839,292797.0
2021-11-30 09:30:00,25.7,25.7,25.61,25.63,521640.0,22.4529,22.4529,22.3742,22.3917,521640.0
2021-11-30 09:40:00,25.64,25.69,25.6,25.6,171474.0,22.4004,22.4441,22.3655,22.3655,171474.0
2021-11-30 09:50:00,25.61,25.66,25.59,25.62,144300.0,22.3742,22.4179,22.3568,22.383,144300.0
2021-11-30 10:00:00,25.62,25.71,25.61,25.68,152061.0,22.383,22.4616,22.3742,22.4354,152061.0
2021-11-30 10:10:00,25.69,25.7,25.65,25.65,167256.0,22.4441,22.4529,22.4092,22.4092,167256.0
2021-11-30 10:20:00,25.65,25.65,25.6,25.61,141333.0,22.4092,22.4092,22.3655,22.3742,141333.0
2021-11-30 10:30:00,25.62,25.7,25.61,25.66,296361.0,22.383,22.4529,22.3742,22.4179,296361.0
2021-11-30 10:40:00,25.66,25.69,25.61,25.61,236316.0,22.4179,22.4441,22.3742,22.3742,236316.0
2021-11-30 10:50:00,25.6,25.61,25.47,25.48,414204.0,22.3655,22.3742,22.2519,22.2607,414204.0
2021-11-30 11:00:00,25.47,25.49,25.43,25.47,220287.0,22.2519,22.2694,22.217,22.2519,220287.0
2021-11-30 11:10:00,25.47,25.58,25.46,25.56,173802.0,22.2519,22.348,22.2432,22.3305,173802.0
2021-11-30 11:20:00,25.56,25.57,25.5,25.52,157653.0,22.3305,22.3393,22.2781,22.2956,157653.0
2021-11-30 11:30:00,25.52,25.53,25.48,25.49,121908.0,22.2956,22.3043,22.2607,22.2694,121908.0
2021-11-30 11:40:00,25.49,25.49,25.41,25.43,209088.0,22.2694,22.2694,22.1995,22.217,209088.0
2021-11-30 11:50:00,25.42,25.44,25.38,25.44,317319.0,22.2082,22.2257,22.1733,22.2257,317319.0
2021-11-30 12:00:00,25.44,25.44,25.38,25.39,156708.0,22.2257,22.2257,22.1733,22.182,156708.0
2021-11-30 12:10:00,25.39,25.43,25.37,25.43,172167.0,22.182,22.217,22.1646,22.217,172167.0
2021-11-30 12:20:00,25.43,25.45,25.4,25.44,240204.0,22.217,22.2344,22.1908,22.2257,240204.0
2021-11-30 12:30:00,25.43,25.46,25.43,25.43,85227.0,22.217,22.2432,22.217,22.217,85227.0
2021-11-30 12:40:00,25.43,25.46,25.41,25.42,117921.0,22.217,22.2432,22.1995,22.2082,117921.0
2021-11-30 12:50:00,25.42,25.45,25.4,25.42,103074.0,22.2082,22.2344,22.1908,22.2082,103074.0
2021-11-30 13:00:00,25.42,25.43,25.39,25.4,130038.0,22.2082,22.217,22.182,22.1908,130038.0
2021-11-30 13:10:00,25.39,25.41,25.38,25.4,97371.0,22.182,22.1995,22.1733,22.1908,97371.0
2021-11-30 13:20:00,25.4,25.43,25.39,25.42,71202.0,22.1908,22.217,22.182,22.2082,71202.0
2021-11-30 13:30:00,25.42,25.45,25.41,25.45,164109.0,22.2082,22.2344,22.1995,22.2344,164109.0
2021-11-30 13:40:00,25.46,25.48,25.45,25.47,77055.0,22.2432,22.2607,22.2344,22.2519,77055.0
2021-11-30 13:50:00,25.47,25.51,25.47,25.51,155856.0,22.2519,22.2869,22.2519,22.2869,155856.0
2021-11-30 14:00:00,25.5,25.51,25.48,25.51,159372.0,22.2781,22.2869,22.2607,22.2869,159372.0
2021-11-30 14:10:00,25.51,25.52,25.5,25.5,283308.0,22.2869,22.2956,22.2781,22.2781,283308.0
2021-11-30 14:20:00,25.51,25.52,25.47,25.47,140505.0,22.2869,22.2956,22.2519,22.2519,140505.0
2021-11-30 14:30:00,25.47,25.5,25.46,25.47,199200.0,22.2519,22.2781,22.2432,22.2519,199200.0
2021-11-30 14:40:00,25.48,25.49,25.42,25.42,151824.0,22.2607,22.2694,22.2082,22.2082,151824.0
2021-11-30 14:50:00,25.42,25.43,25.39,25.41,255693.0,22.2082,22.217,22.182,22.1995,255693.0
2021-11-30 15:00:00,25.4,25.42,25.38,25.38,302052.0,22.1908,22.2082,22.1733,22.1733,302052.0
2021-11-30 15:10:00,25.38,25.41,25.38,25.39,233316.0,22.1733,22.1995,22.1733,22.182,233316.0
2021-11-30 15:20:00,25.39,25.4,25.36,25.37,293823.0,22.182,22.1908,22.1558,22.1646,293823.0
2021-11-30 15:30:00,25.37,25.42,25.37,25.38,288246.0,22.1646,22.2082,22.1646,22.1733,288246.0
2021-11-30 15:40:00,25.38,25.43,25.37,25.37,193149.0,22.1733,22.217,22.1646,22.1646,193149.0
2021-11-30 15:50:00,25.37,25.37,25.28,25.29,703029.0,22.1646,22.1646,22.0859,22.0947,703029.0
2021-12-01 09:30:00,25.57,25.6,25.53,25.56,523176.0,22.3393,22.3655,22.3043,22.3305,523176.0
2021-12-01 09:40:00,25.56,25.62,25.55,25.58,278625.0,22.3305,22.383,22.3218,22.348,278625.0
2021-12-01 09:50:00,25.58,25.66,25.57,25.63,100704.0,22.348,22.4179,22.3393,22.3917,100704.0
2021-12-01 10:00:00,25.64,25.73,25.64,25.73,165480.0,22.4004,22.4791,22.4004,22.4791,165480.0
2021-12-01 10:10:00,25.73,25.78,25.73,25.78,78828.0,22.4791,22.5227,22.4791,22.5227,78828.0
2021-12-01 10:20:00,25.78,25.81,25.75,25.75,51246.0,22.5227,22.549,22.4965,22.4965,51246.0
2021-12-01 10:30:00,25.75,25.77,25.71,25.71,140067.0,22.4965,22.514,22.4616,22.4616,140067.0
2021-12-01 10:40:00,25.69,25.77,25.67,25.75,128619.0,22.4441,22.514,22.4266,22.4965,128619.0
2021-12-01 10:50:00,25.75,25.78,25.75,25.76,97722.0,22.4965,22.5227,22.4965,22.5053,97722.0
2021-12-01 11:00:00,25.76,25.78,25.75,25.78,66186.0,22.5053,22.5227,22.4965,22.5227,66186.0
2021-12-01 11:10:00,25.78,25.84,25.78,25.83,84843.0,22.5227,22.5752,22.5227,22.5664,84843.0
2021-12-01 11:20:00,25.83,25.86,25.83,25.83,197457.0,22.5664,22.5926,22.5664,22.5664,197457.0
2021-12-01 11:30:00,25.83,25.85,25.81,25.84,115368.0,22.5664,22.5839,22.549,22.5752,115368.0
2021-12-01 11:40:00,25.84,25.84,25.77,25.8,96678.0,22.5752,22.5752,22.514,22.5402,96678.0
2021-12-01 11:50:00,25.79,25.79,25.75,25.78,124725.0,22.5315,22.5315,22.4965,22.5227,124725.0
2021-12-01 12:00:00,25.78,25.81,25.76,25.8,62871.0,22.5227,22.549,22.5053,22.5402,62871.0
2021-12-01 12:10:00,25.79,25.84,25.79,25.83,52347.0,22.5315,22.5752,22.5315,22.5664,52347.0
2021-12-01 12:20:00,25.82,25.83,25.75,25.75,123717.0,22.5577,22.5664,22.4965,22.4965,123717.0
2021-12-01 12:30:00,25.76,25.78,25.74,25.78,138987.0,22.5053,22.5227,22.4878,22.5227,138987.0
2021-12-01 12:40:00,25.78,25.78,25.73,25.74,98784.0,22.5227,22.5227,22.4791,22.4878,98784.0
2021-12-01 12:50:00,25.73,25.73,25.66,25.67,99921.0,22.4791,22.4791,22.4179,22.4266,99921.0
2021-12-01 13:00:00,25.67,25.7,25.62,25.63,172500.0,22.4266,22.4529,22.383,22.3917,172500.0
2021-12-01 13:10:00,25.63,25.66,25.59,25.59,148524.0,22.3917,22.4179,22.3568,22.3568,148524.0
2021-12-01 13:20:00,25.6,25.66,25.6,25.65,90519.0,22.3655,22.4179,22.3655,22.4092,90519.0
2021-12-01 13:30:00,25.65,25.66,25.62,25.63,116133.0,22.4092,22.4179,22.383,22.3917,116133.0
2021-12-01 13:40:00,25.63,25.63,25.52,25.52,165651.0,22.3917,22.3917,22.2956,22.2956,165651.0
2021-12-01 13:50:00,25.52,25.6,25.52,25.59,183927.0,22.2956,22.3655,22.2956,22.3568,183927.0
2021-12-01 14:00:00,25.58,25.61,25.56,25.56,147387.0,22.348,22.3742,22.3305,22.3305,147387.0
2021-12-01 14:10:00,25.57,25.58,25.53,25.54,170592.0,22.3393,22.348,22.3043,22.3131,170592.0
2021-12-01 14:20:00,25.54,25.62,25.54,25.62,159099.0,22.3131,22.383,22.3131,22.383,159099.0
2021-12-01 14:30:00,25.61,25.65,25.58,25.61,125988.0,22.3742,22.4092,22.348,22.3742,125988.0
2021-12-01 14:40:00,25.61,25.61,25.57,25.59,154248.0,22.3742,22.3742,22.3393,22.3568,154248.0
2021-12-01 14:50:00,25.59,25.6,25.54,25.55,65241.0,22.3568,22.3655,22.3131,22.3218,65241.0
2021-12-01 15:00:00,25.56,25.57,25.49,25.5,206022.0,22.3305,22.3393,22.2694,22.2781,206022.0
2021-12-01 15:10:00,25.49,25.52,25.45,25.46,177927.0,22.2694,22.2956,22.2344,22.2432,177927.0
2021-12-01 15:20:00,25.46,25.46,25.37,25.39,223413.0,22.2432,22.2432,22.1646,22.182,223413.0
2021-12-01 15:30:00,25.39,25.42,25.34,25.41,218394.0,22.182,22.2082,22.1383,22.1995,218394.0
2021-12-01 15:40:00,25.4,25.44,25.34,25.35,210684.0,22.1908,22.2257,22.1383,22.1471,210684.0
2021-12-01 15:50:00,25.35,25.35,25.18,25.18,820209.0,22.1471,22.1471,21.9986,21.9986,820209.0
2021-12-02 09:30:00,25.27,25.37,25.21,25.36,221760.0,22.0772,22.1646,22.0248,22.1558,221760.0
2021-12-02 09:40:00,25.36,25.43,25.34,25.41,453714.0,22.1558,22.217,22.1383,22.1995,453714.0
2021-12-02 09:50:00,25.41,25.51,25.41,25.5,235032.0,22.1995,22.2869,22.1995,22.2781,235032.0
2021-12-02 10:00:00,25.51,25.54,25.47,25.5,180138.0,22.2869,22.3131,22.2519,22.2781,180138.0
2021-12-02 10:10:00,25.5,25.54,25.49,25.53,153627.0,22.2781,22.3131,22.2694,22.3043,153627.0
2021-12-02 10:20:00,25.53,25.56,25.51,25.55,134943.0,22.3043,22.3305,22.2869,22.3218,134943.0
2021-12-02 10:30:00,25.54,25.57,25.42,25.43,521340.0,22.3131,22.3393,22.2082,22.217,521340.0
2021-12-02 10:40:00,25.44,25.48,25.41,25.48,195543.0,22.2257,22.2607,22.1995,22.2607,195543.0
2021-12-02 10:50:00,25.48,25.53,25.43,25.53,207180.0,22.2607,22.3043,22.217,22.3043,207180.0
2021-12-02 11:00:00,25.53,25.57,25.5,25.57,290964.0,22.3043,22.3393,22.2781,22.3393,290964.0
2021-12-02 11:10:00,25.56,25.58,25.53,25.56,227034.0,22.3305,22.348,22.3043,22.3305,227034.0
2021-12-02 11:20:00,25.56,25.6,25.56,25.57,236691.0,22.3305,22.3655,22.3305,22.3393,236691.0
2021-12-02 11:30:00,25.58,25.6,25.48,25.53,170865.0,22.348,22.3655,22.2607,22.3043,170865.0
2021-12-02 11:40:00,25.53,25.59,25.52,25.58,116499.0,22.3043,22.3568,22.2956,22.348,116499.0
2021-12-02 11:50:00,25.59,25.62,25.56,25.61,252351.0,22.3568,22.383,22.3305,22.3742,252351.0
2021-12-02 12:00:00,25.61,25.63,25.59,25.61,105885.0,22.3742,22.3917,22.3568,22.3742,105885.0
2021-12-02 12:10:00,25.61,25.64,25.61,25.62,140559.0,22.3742,22.4004,22.3742,22.383,140559.0
2021-12-02 12:20:00,25.62,25.63,25.6,25.62,115860.0,22.383,22.3917,22.3655,22.383,115860.0
2021-12-02 12:30:00,25.62,25.63,25.58,25.62,79071.0,22.383,22.3917,22.348,22.383,79071.0
2021-12-02 12:40:00,25.61,25.63,25.59,25.63,63090.0,22.3742,22.3917,22.3568,22.3917,63090.0
2021-12-02 12:50:00,25.63,25.63,25.6,25.62,93711.0,22.3917,22.3917,22.3655,22.383,93711.0
2021-12-02 13:00:00,25.62,25.63,25.57,25.61,122271.0,22.383,22.3917,22.3393,22.3742,122271.0
2021-12-02 13:10:00,25.6,25.64,25.59,25.63,82158.0,22.3655,22.4004,22.3568,22.3917,82158.0
2021-12-02 13:20:00,25.63,25.64,25.57,25.58,125952.0,22.3917,22.4004,22.3393,22.348,125952.0
2021-12-02 13:30:00,25.59,25.64,25.56,25.64,115236.0,22.3568,22.4004,22.3305,22.4004,115236.0
2021-12-02 13:40:00,25.64,25.65,25.59,25.62,104910.0,22.4004,22.4092,22.3568,22.383,104910.0
2021-12-02 13:50:00,25.62,25.69,25.6,25.69,115263.0,22.383,22.4441,22.3655,22.4441,115263.0
2021-12-02 14:00:00,25.68,25.69,25.66,25.69,101859.0,22.4354,22.4441,22.4179,22.4441,101859.0
2021-12-02 14:10:00,25.69,25.7,25.66,25.69,111681.0,22.4441,22.4529,22.4179,22.4441,111681.0
2021-12-02 14:20:00,25.69,25.72,25.67,25.71,76146.0,22.4441,22.4703,22.4266,22.4616,76146.0
2021-12-02 14:30:00,25.71,25.71,25.67,25.69,68673.0,22.4616,22.4616,22.4266,22.4441,68673.0
2021-12-02 14:40:00,25.69,25.7,25.65,25.65,98151.0,22.4441,22.4529,22.4092,22.4092,98151.0
2021-12-02 14:50:00,25.65,25.67,25.63,25.64,170829.0,22.4092,22.4266,22.3917,22.4004,170829.0
2021-12-02 15:00:00,25.64,25.67,25.63,25.64,111276.0,22.4004,22.4266,22.3917,22.4004,111276.0
2021-12-02 15:10:00,25.64,25.65,25.59,25.61,114087.0,22.4004,22.4092,22.3568,22.3742,114087.0
2021-12-02 15:20:00,25.61,25.64,25.59,25.62,146214.0,22.3742,22.4004,22.3568,22.383,146214.0
2021-12-02 15:30:00,25.62,25.66,25.62,25.63,126912.0,22.383,22.4179,22.383,22.3917,126912.0
2021-12-02 15:40:00,25.63,25.67,25.6,25.64,296373.0,22.3917,22.4266,22.3655,22.4004,296373.0
2021-12-02 15:50:00,25.64,25.64,25.52,25.58,591258.0,22.4004,22.4004,22.2956,22.348,591258.0
2021-12-03 09:30:00,25.67,25.74,25.67,25.72,160497.0,22.4266,22.4878,22.4266,22.4703,160497.0
2021-12-03 09:40:00,25.71,25.74,25.63,25.63,179550.0,22.4616,22.4878,22.3917,22.3917,179550.0
2021-12-03 09:50:00,25.63,25.64,25.57,25.58,231915.0,22.3917,22.4004,22.3393,22.348,231915.0
2021-12-03 10:00:00,25.59,25.65,25.55,25.58,142302.0,22.3568,22.4092,22.3218,22.348,142302.0
2021-12-03 10:10:00,25.56,25.62,25.54,25.6,240210.0,22.3305,22.383,22.3131,22.3655,240210.0
2021-12-03 10:20:00,25.6,25.68,25.57,25.66,170310.0,22.3655,22.4354,22.3393,22.4179,170310.0
2021-12-03 10:30:00,25.66,25.66,25.57,25.6,208737.0,22.4179,22.4179,22.3393,22.3655,208737.0
2021-12-03 10:40:00,25.61,25.61,25.49,25.52,222537.0,22.3742,22.3742,22.2694,22.2956,222537.0
2021-12-03 10:50:00,25.52,25.55,25.48,25.5,163965.0,22.2956,22.3218,22.2607,22.2781,163965.0
2021-12-03 11:00:00,25.49,25.54,25.48,25.51,157536.0,22.2694,22.3131,22.2607,22.2869,157536.0
2021-12-03 11:10:00,25.51,25.58,25.5,25.55,183897.0,22.2869,22.348,22.2781,22.3218,183897.0
2021-12-03 11:20:00,25.54,25.63,25.53,25.61,172542.0,22.3131,22.3917,22.3043,22.3742,172542.0
2021-12-03 11:30:00,25.6,25.63,25.58,25.61,197349.0,22.3655,22.3917,22.348,22.3742,197349.0
2021-12-03 11:40:00,25.61,25.62,25.53,25.57,181803.0,22.3742,22.383,22.3043,22.3393,181803.0
2021-12-03 11:50:00,25.56,25.56,25.49,25.5,189276.0,22.3305,22.3305,22.2694,22.2781,189276.0
2021-12-03 12:00:00,25.51,25.54,25.49,25.53,123522.0,22.2869,22.3131,22.2694,22.3043,123522.0
2021-12-03 12:10:00,25.54,25.59,25.53,25.58,152523.0,22.3131,22.3568,22.3043,22.348,152523.0
2021-12-03 12:20:00,25.58,25.62,25.56,25.6,159729.0,22.348,22.383,22.3305,22.3655,159729.0
2021-12-03 12:30:00,25.6,25.62,25.54,25.61,134208.0,22.3655,22.383,22.3131,22.3742,134208.0
2021-12-03 12:40:00,25.61,25.63,25.55,25.57,140157.0,22.3742,22.3917,22.3218,22.3393,140157.0
2021-12-03 12:50:00,25.57,25.59,25.52,25.55,84048.0,22.3393,22.3568,22.2956,22.3218,84048.0
2021-12-03 13:00:00,25.53,25.58,25.51,25.58,156447.0,22.3043,22.348,22.2869,22.348,156447.0
2021-12-03 13:10:00,25.57,25.61,25.55,25.6,135627.0,22.3393,22.3742,22.3218,22.3655,135627.0
2021-12-03 13:20:00,25.6,25.61,25.56,25.57,85626.0,22.3655,22.3742,22.3305,22.3393,85626.0
2021-12-03 13:30:00,25.56,25.57,25.53,25.53,78003.0,22.3305,22.3393,22.3043,22.3043,78003.0
2021-12-03 13:40:00,25.54,25.56,25.5,25.52,132708.0,22.3131,22.3305,22.2781,22.2956,132708.0
2021-12-03 13:50:00,25.52,25.55,25.51,25.52,100512.0,22.2956,22.3218,22.2869,22.2956,100512.0
2021-12-03 14:00:00,25.52,25.54,25.49,25.5,154413.0,22.2956,22.3131,22.2694,22.2781,154413.0
2021-12-03 14:10:00,25.5,25.53,25.47,25.47,260472.0,22.2781,22.3043,22.2519,22.2519,260472.0
2021-12-03 14:20:00,25.47,25.53,25.44,25.5,189453.0,22.2519,22.3043,22.2257,22.2781,189453.0
2021-12-03 14:30:00,25.51,25.51,25.45,25.46,125373.0,22.2869,22.2869,22.2344,22.2432,125373.0
2021-12-03 14:40:00,25.47,25.51,25.46,25.47,241641.0,22.2519,22.2869,22.2432,22.2519,241641.0
2021-12-03 14:50:00,25.46,25.48,25.43,25.45,148068.0,22.2432,22.2607,22.217,22.2344,148068.0
2021-12-03 15:00:00,25.45,25.49,25.42,25.43,243126.0,22.2344,22.2694,22.2082,22.217,243126.0
2021-12-03 15:10:00,25.43,25.49,25.43,25.44,226638.0,22.217,22.2694,22.217,22.2257,226638.0
2021-12-03 15:20:00,25.45,25.56,25.45,25.53,212862.0,22.2344,22.3305,22.2344,22.3043,212862.0
2021-12-03 15:30:00,25.53,25.59,25.51,25.52,263778.0,22.3043,22.3568,22.2869,22.2956,263778.0
2021-12-03 15:40:00,25.52,25.53,25.45,25.49,290844.0,22.2956,22.3043,22.2344,22.2694,290844.0
2021-12-03 15:50:00,25.49,25.62,25.46,25.6,363504.0,22.2694,22.383,22.2432,22.3655,363504.0
2021-12-06 09:30:00,25.83,25.87,25.77,25.84,363477.0,22.5664,22.6014,22.514,22.5752,363477.0
2021-12-06 09:40:00,25.84,25.94,25.82,25.9,229050.0,22.5752,22.6625,22.5577,22.6276,229050.0
2021-12-06 09:50:00,25.9,25.94,25.85,25.93,136599.0,22.6276,22.6625,22.5839,22.6538,136599.0
2021-12-06 10:00:00,25.93,25.94,25.87,25.89,199113.0,22.6538,22.6625,22.6014,22.6189,199113.0
2021-12-06 10:10:00,25.89,25.96,25.89,25.94,189675.0,22.6189,22.68,22.6189,22.6625,189675.0
2021-12-06 10:20:00,25.95,25.96,25.92,25.94,166215.0,22.6713,22.68,22.6451,22.6625,166215.0
2021-12-06 10:30:00,25.94,25.97,25.91,25.96,160782.0,22.6625,22.6887,22.6363,22.68,160782.0
2021-12-06 10:40:00,25.96,25.97,25.93,25.96,130590.0,22.68,22.6887,22.6538,22.68,130590.0
2021-12-06 10:50:00,25.96,25.99,25.94,25.99,402243.0,22.68,22.7062,22.6625,22.7062,402243.0
2021-12-06 11:00:00,25.99,25.99,25.93,25.94,280137.0,22.7062,22.7062,22.6538,22.6625,280137.0
2021-12-06 11:10:00,25.94,25.96,25.9,25.96,120888.0,22.6625,22.68,22.6276,22.68,120888.0
2021-12-06 11:20:00,25.96,25.96,25.94,25.94,164772.0,22.68,22.68,22.6625,22.6625,164772.0
2021-12-06 11:30:00,25.94,25.95,25.9,25.94,117402.0,22.6625,22.6713,22.6276,22.6625,117402.0
2021-12-06 11:40:00,25.94,25.95,25.88,25.89,98781.0,22.6625,22.6713,22.6101,22.6189,98781.0
2021-12-06 11:50:00,25.89,25.92,25.89,25.91,63621.0,22.6189,22.6451,22.6189,22.6363,63621.0
2021-12-06 12:00:00,25.91,25.93,25.9,25.92,51282.0,22.6363,22.6538,22.6276,22.6451,51282.0
2021-12-06 12:10:00,25.92,25.95,25.91,25.95,78891.0,22.6451,22.6713,22.6363,22.6713,78891.0
2021-12-06 12:20:00,25.94,25.97,25.93,25.96,72744.0,22.6625,22.6887,22.6538,22.68,72744.0
2021-12-06 12:30:00,25.96,25.96,25.93,25.94,59010.0,22.68,22.68,22.6538,22.6625,59010.0
2021-12-06 12:40:00,25.94,25.97,25.94,25.97,37869.0,22.6625,22.6887,22.6625,22.6887,37869.0
2021-12-06 12:50:00,25.96,25.97,25.95,25.97,50238.0,22.68,22.6887,22.6713,22.6887,50238.0
2021-12-06 13:00:00,25.97,25.99,25.96,25.98,98331.0,22.6887,22.7062,22.68,22.6975,98331.0
2021-12-06 13:10:00,25.98,25.99,25.95,25.98,127140.0,22.6975,22.7062,22.6713,22.6975,127140.0
2021-12-06 13:20:00,25.98,26.02,25.97,26.0,136404.0,22.6975,22.7324,22.6887,22.715,136404.0
2021-12-06 13:30:00,26.0,26.0,25.98,25.99,88263.0,22.715,22.715,22.6975,22.7062,88263.0
2021-12-06 13:40:00,25.99,26.01,25.98,26.01,67413.0,22.7062,22.7237,22.6975,22.7237,67413.0
2021-12-06 13:50:00,26.01,26.02,26.0,26.01,120144.0,22.7237,22.7324,22.715,22.7237,120144.0
2021-12-06 14:00:00,26.01,26.02,25.98,25.98,91572.0,22.7237,22.7324,22.6975,22.6975,91572.0
2021-12-06 14:10:00,25.98,26.0,25.98,25.99,65520.0,22.6975,22.715,22.6975,22.7062,65520.0
2021-12-06 14:20:00,25.98,26.0,25.97,25.98,47088.0,22.6975,22.715,22.6887,22.6975,47088.0
2021-12-06 14:30:00,25.99,26.0,25.97,25.98,63699.0,22.7062,22.715,22.6887,22.6975,63699.0
2021-12-06 14:40:00,25.98,25.99,25.93,25.94,98952.0,22.6975,22.7062,22.6538,22.6625,98952.0
2021-12-06 14:50:00,25.93,25.94,25.9,25.91,79305.0,22.6538,22.6625,22.6276,22.6363,79305.0
2021-12-06 15:00:00,25.91,25.93,25.9,25.92,138681.0,22.6363,22.6538,22.6276,22.6451,138681.0
2021-12-06 15:10:00,25.91,25.94,25.9,25.93,67014.0,22.6363,22.6625,22.6276,22.6538,67014.0
2021-12-06 15:20:00,25.92,25.92,25.88,25.9,112110.0,22.6451,22.6451,22.6101,22.6276,112110.0
2021-12-06 15:30:00,25.9,25.91,25.87,25.9,135429.0,22.6276,22.6363,22.6014,22.6276,135429.0
2021-12-06 15:40:00,25.89,25.91,25.86,25.88,207312.0,22.6189,22.6363,22.5926,22.6101,207312.0
2021-12-06 15:50:00,25.89,25.92,25.86,25.87,190053.0,22.6189,22.6451,22.5926,22.6014,190053.0
2021-12-07 09:30:00,26.0,26.04,25.96,26.03,270975.0,22.715,22.7499,22.68,22.7412,270975.0
2021-12-07 09:40:00,26.02,26.09,26.0,26.08,161001.0,22.7324,22.7936,22.715,22.7848,161001.0
2021-12-07 09:50:00,26.08,26.12,26.06,26.12,138225.0,22.7848,22.8198,22.7674,22.8198,138225.0
2021-12-07 10:00:00,26.12,26.13,26.1,26.13,129648.0,22.8198,22.8285,22.8023,22.8285,129648.0
2021-12-07 10:10:00,26.13,26.16,26.13,26.15,142047.0,22.8285,22.8547,22.8285,22.846,142047.0
2021-12-07 10:20:00,26.15,26.17,26.15,26.15,134541.0,22.846,22.8635,22.846,22.846,134541.0
2021-12-07 10:30:00,26.16,26.17,26.12,26.13,75729.0,22.8547,22.8635,22.8198,22.8285,75729.0
2021-12-07 10:40:00,26.13,26.15,26.12,26.13,119868.0,22.8285,22.846,22.8198,22.8285,119868.0
2021-12-07 10:50:00,26.13,26.18,26.13,26.18,170997.0,22.8285,22.8722,22.8285,22.8722,170997.0
2021-12-07 11:00:00,26.18,26.2,26.17,26.19,85800.0,22.8722,22.8897,22.8635,22.8809,85800.0
2021-12-07 11:10:00,26.19,26.19,26.16,26.18,50118.0,22.8809,22.8809,22.8547,22.8722,50118.0
2021-12-07 11:20:00,26.17,26.19,26.17,26.19,118224.0,22.8635,22.8809,22.8635,22.8809,118224.0
2021-12-07 11:30:00,26.18,26.18,26.16,26.17,90168.0,22.8722,22.8722,22.8547,22.8635,90168.0
2021-12-07 11:40:00,26.17,26.18,26.15,26.15,93045.0,22.8635,22.8722,22.846,22.846,93045.0
2021-12-07 11:50:00,26.16,26.18,26.16,26.16,125526.0,22.8547,22.8722,22.8547,22.8547,125526.0
2021-12-07 12:00:00,26.16,26.17,26.16,26.16,107286.0,22.8547,22.8635,22.8547,22.8547,107286.0
2021-12-07 12:10:00,26.16,26.17,26.14,26.15,101286.0,22.8547,22.8635,22.8373,22.846,101286.0
2021-12-07 12:20:00,26.15,26.16,26.14,26.15,129873.0,22.846,22.8547,22.8373,22.846,129873.0
2021-12-07 12:30:00,26.15,26.16,26.14,26.15,41685.0,22.846,22.8547,22.8373,22.846,41685.0
2021-12-07 12:40:00,26.14,26.14,26.13,26.14,32988.0,22.8373,22.8373,22.8285,22.8373,32988.0
2021-12-07 12:50:00,26.14,26.16,26.14,26.16,20850.0,22.8373,22.8547,22.8373,22.8547,20850.0
2021-12-07 13:00:00,26.16,26.16,26.14,26.14,31503.0,22.8547,22.8547,22.8373,22.8373,31503.0
2021-12-07 13:10:00,26.14,26.15,26.13,26.15,52797.0,22.8373,22.846,22.8285,22.846,52797.0
2021-12-07 13:20:00,26.15,26.15,26.13,26.13,54708.0,22.846,22.846,22.8285,22.8285,54708.0
2021-12-07 13:30:00,26.13,26.14,26.12,26.14,66963.0,22.8285,22.8373,22.8198,22.8373,66963.0
2021-12-07 13:40:00,26.14,26.15,26.14,26.14,48882.0,22.8373,22.846,22.8373,22.8373,48882.0
2021-12-07 13:50:00,26.15,26.16,26.13,26.14,134712.0,22.846,22.8547,22.8285,22.8373,134712.0
2021-12-07 14:00:00,26.14,26.15,26.12,26.15,73833.0,22.8373,22.846,22.8198,22.846,73833.0
2021-12-07 14:10:00,26.15,26.16,26.14,26.15,33897.0,22.846,22.8547,22.8373,22.846,33897.0
2021-12-07 14:20:00,26.15,26.17,26.15,26.16,74517.0,22.846,22.8635,22.846,22.8547,74517.0
2021-12-07 14:30:00,26.15,26.16,26.14,26.15,75498.0,22.846,22.8547,22.8373,22.846,75498.0
2021-12-07 14:40:00,26.15,26.16,26.14,26.15,119556.0,22.846,22.8547,22.8373,22.846,119556.0
2021-12-07 14:50:00,26.15,26.17,26.15,26.16,129204.0,22.846,22.8635,22.846,22.8547,129204.0
2021-12-07 15:00:00,26.16,26.19,26.16,26.17,81036.0,22.8547,22.8809,22.8547,22.8635,81036.0
2021-12-07 15:10:00,26.18,26.18,26.15,26.15,117342.0,22.8722,22.8722,22.846,22.846,117342.0
2021-12-07 15:20:00,26.15,26.15,26.12,26.12,220083.0,22.846,22.846,22.8198,22.8198,220083.0
2021-12-07 15:30:00,26.12,26.12,26.07,26.08,159840.0,22.8198,22.8198,22.7761,22.7848,159840.0
2021-12-07 15:40:00,26.08,26.11,26.07,26.09,184476.0,22.7848,22.8111,22.7761,22.7936,184476.0
2021-12-07 15:50:00,26.09,26.14,26.05,26.13,235668.0,22.7936,22.8373,22.7586,22.8285,235668.0
2021-12-08 09:30:00,25.98,26.01,25.96,25.96,310677.0,22.8787,22.9051,22.8611,22.8611,310677.0
2021-12-08 09:40:00,25.96,25.98,25.9,25.92,388698.0,22.8611,22.8787,22.8082,22.8259,388698.0
2021-12-08 09:50:00,25.91,25.97,25.9,25.92,347922.0,22.8171,22.8699,22.8082,22.8259,347922.0
2021-12-08 10:00:00,25.91,25.95,25.9,25.92,123111.0,22.8171,22.8523,22.8082,22.8259,123111.0
2021-12-08 10:10:00,25.92,25.92,25.88,25.9,144435.0,22.8259,22.8259,22.7906,22.8082,144435.0
2021-12-08 10:20:00,25.9,25.91,25.82,25.82,109647.0,22.8082,22.8171,22.7378,22.7378,109647.0
2021-12-08 10:30:00,25.82,25.86,25.82,25.82,85497.0,22.7378,22.773,22.7378,22.7378,85497.0
2021-12-08 10:40:00,25.82,25.84,25.81,25.84,89463.0,22.7378,22.7554,22.729,22.7554,89463.0
2021-12-08 10:50:00,25.84,25.84,25.77,25.77,175719.0,22.7554,22.7554,22.6938,22.6938,175719.0
2021-12-08 11:00:00,25.78,25.81,25.77,25.81,238083.0,22.7026,22.729,22.6938,22.729,238083.0
2021-12-08 11:10:00,25.81,25.82,25.78,25.78,114438.0,22.729,22.7378,22.7026,22.7026,114438.0
2021-12-08 11:20:00,25.78,25.8,25.78,25.79,95019.0,22.7026,22.7202,22.7026,22.7114,95019.0
2021-12-08 11:30:00,25.8,25.8,25.76,25.77,80160.0,22.7202,22.7202,22.685,22.6938,80160.0
2021-12-08 11:40:00,25.77,25.8,25.77,25.8,49989.0,22.6938,22.7202,22.6938,22.7202,49989.0
2021-12-08 11:50:00,25.8,25.81,25.79,25.8,70845.0,22.7202,22.729,22.7114,22.7202,70845.0
2021-12-08 12:00:00,25.8,25.8,25.78,25.8,62736.0,22.7202,22.7202,22.7026,22.7202,62736.0
2021-12-08 12:10:00,25.8,25.8,25.77,25.77,74148.0,22.7202,22.7202,22.6938,22.6938,74148.0
2021-12-08 12:20:00,25.77,25.77,25.76,25.76,84507.0,22.6938,22.6938,22.685,22.685,84507.0
2021-12-08 12:30:00,25.77,25.78,25.76,25.78,143370.0,22.6938,22.7026,22.685,22.7026,143370.0
2021-12-08 12:40:00,25.78,25.79,25.77,25.78,56529.0,22.7026,22.7114,22.6938,22.7026,56529.0
2021-12-08 12:50:00,25.78,25.8,25.78,25.79,40692.0,22.7026,22.7202,22.7026,22.7114,40692.0
2021-12-08 13:00:00,25.79,25.81,25.79,25.8,75405.0,22.7114,22.729,22.7114,22.7202,75405.0
2021-12-08 13:10:00,25.81,25.81,25.8,25.81,68907.0,22.729,22.729,22.7202,22.729,68907.0
2021-12-08 13:20:00,25.81,25.82,25.8,25.82,39849.0,22.729,22.7378,22.7202,22.7378,39849.0
2021-12-08 13:30:00,25.81,25.82,25.8,25.81,36171.0,22.729,22.7378,22.7202,22.729,36171.0
2021-12-08 13:40:00,25.81,25.83,25.81,25.82,51981.0,22.729,22.7466,22.729,22.7378,51981.0
2021-12-08 13:50:00,25.81,25.84,25.81,25.83,67797.0,22.729,22.7554,22.729,22.7466,67797.0
2021-12-08 14:00:00,25.83,25.84,25.82,25.84,106587.0,22.7466,22.7554,22.7378,22.7554,106587.0
2021-12-08 14:10:00,25.83,25.84,25.82,25.84,78903.0,22.7466,22.7554,22.7378,22.7554,78903.0
2021-12-08 14:20:00,25.84,25.85,25.83,25.84,300936.0,22.7554,22.7642,22.7466,22.7554,300936.0
2021-12-08 14:30:00,25.84,25.85,25.83,25.84,58830.0,22.7554,22.7642,22.7466,22.7554,58830.0
2021-12-08 14:40:00,25.84,25.84,25.83,25.84,78306.0,22.7554,22.7554,22.7466,22.7554,78306.0
2021-12-08 14:50:00,25.84,25.87,25.84,25.86,247014.0,22.7554,22.7818,22.7554,22.773,247014.0
2021-12-08 15:00:00,25.86,25.88,25.86,25.88,201234.0,22.773,22.7906,22.773,22.7906,201234.0
2021-12-08 15:10:00,25.88,25.89,25.87,25.88,118626.0,22.7906,22.7994,22.7818,22.7906,118626.0
2021-12-08 15:20:00,25.88,25.9,25.87,25.89,136590.0,22.7906,22.8082,22.7818,22.7994,136590.0
2021-12-08 15:30:00,25.89,25.89,25.87,25.87,122928.0,22.7994,22.7994,22.7818,22.7818,122928.0
2021-12-08 15:40:00,25.87,25.91,25.87,25.9,160509.0,22.7818,22.8171,22.7818,22.8082,160509.0
2021-12-08 15:50:00,25.9,25.91,25.87,25.87,241074.0,22.8082,22.8171,22.7818,22.7818,241074.0
2021-12-09 09:30:00,25.78,25.79,25.74,25.76,252618.0,22.7026,22.7114,22.6673,22.685,252618.0
2021-12-09 09:40:00,25.75,25.79,25.73,25.73,127635.0,22.6762,22.7114,22.6585,22.6585,127635.0
2021-12-09 09:50:00,25.73,25.8,25.73,25.79,97449.0,22.6585,22.7202,22.6585,22.7114,97449.0
2021-12-09 10:00:00,25.79,25.85,25.78,25.83,84750.0,22.7114,22.7642,22.7026,22.7466,84750.0
2021-12-09 10:10:00,25.84,25.86,25.83,25.85,85515.0,22.7554,22.773,22.7466,22.7642,85515.0
2021-12-09 10:20:00,25.85,25.85,25.82,25.83,179706.0,22.7642,22.7642,22.7378,22.7466,179706.0
2021-12-09 10:30:00,25.83,25.83,25.79,25.81,98397.0,22.7466,22.7466,22.7114,22.729,98397.0
2021-12-09 10:40:00,25.81,25.84,25.8,25.84,94290.0,22.729,22.7554,22.7202,22.7554,94290.0
2021-12-09 10:50:00,25.84,25.84,25.82,25.84,57390.0,22.7554,22.7554,22.7378,22.7554,57390.0
2021-12-09 11:00:00,25.84,25.85,25.83,25.83,66099.0,22.7554,22.7642,22.7466,22.7466,66099.0
2021-12-09 11:10:00,25.83,25.84,25.8,25.82,66732.0,22.7466,22.7554,22.7202,22.7378,66732.0
2021-12-09 11:20:00,25.82,25.82,25.8,25.82,112149.0,22.7378,22.7378,22.7202,22.7378,112149.0
2021-12-09 11:30:00,25.82,25.83,25.81,25.82,138924.0,22.7378,22.7466,22.729,22.7378,138924.0
2021-12-09 11:40:00,25.82,25.83,25.81,25.81,72528.0,22.7378,22.7466,22.729,22.729,72528.0
2021-12-09 11:50:00,25.81,25.83,25.81,25.82,69147.0,22.729,22.7466,22.729,22.7378,69147.0
2021-12-09 12:00:00,25.81,25.83,25.81,25.82,577974.0,22.729,22.7466,22.729,22.7378,577974.0
2021-12-09 12:10:00,25.82,25.84,25.82,25.83,679356.0,22.7378,22.7554,22.7378,22.7466,679356.0
2021-12-09 12:20:00,25.83,25.85,25.83,25.84,101388.0,22.7466,22.7642,22.7466,22.7554,101388.0
2021-12-09 12:30:00,25.84,25.87,25.84,25.87,54036.0,22.7554,22.7818,22.7554,22.7818,54036.0
2021-12-09 12:40:00,25.86,25.87,25.86,25.87,97452.0,22.773,22.7818,22.773,22.7818,97452.0
2021-12-09 12:50:00,25.87,25.89,25.87,25.89,50541.0,22.7818,22.7994,22.7818,22.7994,50541.0
2021-12-09 13:00:00,25.9,25.9,25.87,25.9,102006.0,22.8082,22.8082,22.7818,22.8082,102006.0
2021-12-09 13:10:00,25.9,25.91,25.89,25.9,854031.0,22.8082,22.8171,22.7994,22.8082,854031.0
2021-12-09 13:20:00,25.9,25.9,25.89,25.9,100125.0,22.8082,22.8082,22.7994,22.8082,100125.0
2021-12-09 13:30:00,25.9,25.93,25.9,25.92,41913.0,22.8082,22.8347,22.8082,22.8259,41913.0
2021-12-09 13:40:00,25.92,25.92,25.9,25.91,94131.0,22.8259,22.8259,22.8082,22.8171,94131.0
2021-12-09 13:50:00,25.91,25.92,25.9,25.91,48630.0,22.8171,22.8259,22.8082,22.8171,48630.0
2021-12-09 14:00:00,25.92,25.92,25.9,25.91,72579.0,22.8259,22.8259,22.8082,22.8171,72579.0
2021-12-09 14:10:00,25.91,25.92,25.9,25.91,197223.0,22.8171,22.8259,22.8082,22.8171,197223.0
2021-12-09 14:20:00,25.91,25.92,25.89,25.89,130389.0,22.8171,22.8259,22.7994,22.7994,130389.0
2021-12-09 14:30:00,25.89,25.89,25.88,25.88,154107.0,22.7994,22.7994,22.7906,22.7906,154107.0
2021-12-09 14:40:00,25.88,25.89,25.86,25.87,73530.0,22.7906,22.7994,22.773,22.7818,73530.0
2021-12-09 14:50:00,25.87,25.87,25.84,25.85,127641.0,22.7818,22.7818,22.7554,22.7642,127641.0
2021-12-09 15:00:00,25.85,25.87,25.84,25.86,147660.0,22.7642,22.7818,22.7554,22.773,147660.0
2021-12-09 15:10:00,25.86,25.87,25.84,25.84,77178.0,22.773,22.7818,22.7554,22.7554,77178.0
2021-12-09 15:20:00,25.84,25.86,25.82,25.84,130989.0,22.7554,22.773,22.7378,22.7554,130989.0
2021-12-09 15:30:00,25.84,25.87,25.84,25.86,98652.0,22.7554,22.7818,22.7554,22.773,98652.0
2021-12-09 15:40:00,25.86,25.88,25.85,25.86,175239.0,22.773,22.7906,22.7642,22.773,175239.0
2021-12-09 15:50:00,25.87,25.88,25.81,25.82,365742.0,22.7818,22.7906,22.729,22.7378,365742.0
2021-12-10 09:30:00,26.01,26.03,25.98,26.02,411507.0,22.9051,22.9227,22.8787,22.9139,411507.0
2021-12-10 09:40:00,26.02,26.09,26.02,26.08,341928.0,22.9139,22.9756,22.9139,22.9668,341928.0
2021-12-10 09:50:00,26.08,26.09,26.03,26.04,163545.0,22.9668,22.9756,22.9227,22.9315,163545.0
2021-12-10 10:00:00,26.04,26.06,26.0,26.02,161652.0,22.9315,22.9491,22.8963,22.9139,161652.0
2021-12-10 10:10:00,26.02,26.03,25.99,26.02,294234.0,22.9139,22.9227,22.8875,22.9139,294234.0
2021-12-10 10:20:00,26.02,26.03,26.0,26.01,527229.0,22.9139,22.9227,22.8963,22.9051,527229.0
2021-12-10 10:30:00,26.02,26.04,25.97,25.98,137829.0,22.9139,22.9315,22.8699,22.8787,137829.0
2021-12-10 10:40:00,25.98,25.99,25.95,25.97,185979.0,22.8787,22.8875,22.8523,22.8699,185979.0
2021-12-10 10:50:00,25.97,25.98,25.95,25.97,409152.0,22.8699,22.8787,22.8523,22.8699,409152.0
2021-12-10 11:00:00,25.97,25.98,25.92,25.92,120921.0,22.8699,22.8787,22.8259,22.8259,120921.0
2021-12-10 11:10:00,25.92,25.94,25.9,25.93,133233.0,22.8259,22.8435,22.8082,22.8347,133233.0
2021-12-10 11:20:00,25.93,25.97,25.93,25.97,181950.0,22.8347,22.8699,22.8347,22.8699,181950.0
2021-12-10 11:30:00,25.97,25.99,25.96,25.99,168789.0,22.8699,22.8875,22.8611,22.8875,168789.0
2021-12-10 11:40:00,25.99,26.01,25.98,26.0,83265.0,22.8875,22.9051,22.8787,22.8963,83265.0
2021-12-10 11:50:00,26.0,26.0,25.98,26.0,88857.0,22.8963,22.8963,22.8787,22.8963,88857.0
2021-12-10 12:00:00,26.0,26.03,25.99,26.01,203256.0,22.8963,22.9227,22.8875,22.9051,203256.0
2021-12-10 12:10:00,26.01,26.02,26.0,26.01,158556.0,22.9051,22.9139,22.8963,22.9051,158556.0
2021-12-10 12:20:00,26.01,26.02,25.99,25.99,109680.0,22.9051,22.9139,22.8875,22.8875,109680.0
2021-12-10 12:30:00,26.0,26.0,25.98,25.98,58677.0,22.8963,22.8963,22.8787,22.8787,58677.0
2021-12-10 12:40:00,25.98,26.0,25.97,25.99,43050.0,22.8787,22.8963,22.8699,22.8875,43050.0
2021-12-10 12:50:00,25.99,26.0,25.99,26.0,132576.0,22.8875,22.8963,22.8875,22.8963,132576.0
2021-12-10 13:00:00,26.0,26.03,26.0,26.02,145956.0,22.8963,22.9227,22.8963,22.9139,145956.0
2021-12-10 13:10:00,26.03,26.04,26.02,26.04,174903.0,22.9227,22.9315,22.9139,22.9315,174903.0
2021-12-10 13:20:00,26.04,26.04,26.02,26.02,88617.0,22.9315,22.9315,22.9139,22.9139,88617.0
2021-12-10 13:30:00,26.03,26.04,26.02,26.03,121398.0,22.9227,22.9315,22.9139,22.9227,121398.0
2021-12-10 13:40:00,26.03,26.03,26.0,26.01,93933.0,22.9227,22.9227,22.8963,22.9051,93933.0
2021-12-10 13:50:00,26.01,26.03,26.01,26.02,70869.0,22.9051,22.9227,22.9051,22.9139,70869.0
2021-12-10 14:00:00,26.03,26.03,26.01,26.02,91458.0,22.9227,22.9227,22.9051,22.9139,91458.0
2021-12-10 14:10:00,26.02,26.03,26.01,26.03,129819.0,22.9139,22.9227,22.9051,22.9227,129819.0
2021-12-10 14:20:00,26.03,26.03,26.02,26.03,156708.0,22.9227,22.9227,22.9139,22.9227,156708.0
2021-12-10 14:30:00,26.04,26.05,26.01,26.02,147330.0,22.9315,22.9403,22.9051,22.9139,147330.0
2021-12-10 14:40:00,26.02,26.02,26.01,26.01,98841.0,22.9139,22.9139,22.9051,22.9051,98841.0
2021-12-10 14:50:00,26.02,26.02,25.99,26.0,90477.0,22.9139,22.9139,22.8875,22.8963,90477.0
2021-12-10 15:00:00,25.99,26.01,25.98,26.01,97104.0,22.8875,22.9051,22.8787,22.9051,97104.0
2021-12-10 15:10:00,26.01,26.03,26.01,26.03,62115.0,22.9051,22.9227,22.9051,22.9227,62115.0
2021-12-10 15:20:00,26.03,26.04,26.03,26.04,132309.0,22.9227,22.9315,22.9227,22.9315,132309.0
2021-12-10 15:30:00,26.03,26.06,26.03,26.04,127911.0,22.9227,22.9491,22.9227,22.9315,127911.0
2021-12-10 15:40:00,26.05,26.07,26.04,26.07,603480.0,22.9403,22.958,22.9315,22.958,603480.0
2021-12-10 15:50:00,26.07,26.09,26.05,26.08,334896.0,22.958,22.9756,22.9403,22.9668,334896.0
2021-12-13 09:30:00,26.1,26.13,26.06,26.06,553026.0,22.9844,23.0108,22.9491,22.9491,553026.0
2021-12-13 09:40:00,26.04,26.06,25.96,25.97,212427.0,22.9315,22.9491,22.8611,22.8699,212427.0
2021-12-13 09:50:00,25.96,25.97,25.94,25.95,209289.0,22.8611,22.8699,22.8435,22.8523,209289.0
2021-12-13 10:00:00,25.94,25.96,25.93,25.94,138033.0,22.8435,22.8611,22.8347,22.8435,138033.0
2021-12-13 10:10:00,25.94,25.99,25.94,25.98,167658.0,22.8435,22.8875,22.8435,22.8787,167658.0
2021-12-13 10:20:00,25.98,25.99,25.93,25.95,141075.0,22.8787,22.8875,22.8347,22.8523,141075.0
2021-12-13 10:30:00,25.95,25.99,25.93,25.97,104499.0,22.8523,22.8875,22.8347,22.8699,104499.0
2021-12-13 10:40:00,25.97,25.99,25.95,25.97,115161.0,22.8699,22.8875,22.8523,22.8699,115161.0
2021-12-13 10:50:00,25.98,25.99,25.95,25.97,83703.0,22.8787,22.8875,22.8523,22.8699,83703.0
2021-12-13 11:00:00,25.97,25.98,25.93,25.96,124914.0,22.8699,22.8787,22.8347,22.8611,124914.0
2021-12-13 11:10:00,25.95,25.97,25.94,25.95,152934.0,22.8523,22.8699,22.8435,22.8523,152934.0
2021-12-13 11:20:00,25.96,25.98,25.96,25.97,94449.0,22.8611,22.8787,22.8611,22.8699,94449.0
2021-12-13 11:30:00,25.97,26.02,25.97,26.01,111456.0,22.8699,22.9139,22.8699,22.9051,111456.0
2021-12-13 11:40:00,26.01,26.04,26.01,26.03,77622.0,22.9051,22.9315,22.9051,22.9227,77622.0
2021-12-13 11:50:00,26.03,26.04,26.01,26.04,114009.0,22.9227,22.9315,22.9051,22.9315,114009.0
2021-12-13 12:00:00,26.04,26.05,26.01,26.04,89907.0,22.9315,22.9403,22.9051,22.9315,89907.0
2021-12-13 12:10:00,26.04,26.06,26.04,26.04,76947.0,22.9315,22.9491,22.9315,22.9315,76947.0
2021-12-13 12:20:00,26.05,26.05,26.03,26.04,170202.0,22.9403,22.9403,22.9227,22.9315,170202.0
2021-12-13 12:30:00,26.04,26.04,26.03,26.04,58086.0,22.9315,22.9315,22.9227,22.9315,58086.0
2021-12-13 12:40:00,26.04,26.04,26.01,26.01,141648.0,22.9315,22.9315,22.9051,22.9051,141648.0
2021-12-13 12:50:00,26.02,26.02,26.0,26.01,48444.0,22.9139,22.9139,22.8963,22.9051,48444.0
2021-12-13 13:00:00,26.01,26.02,26.0,26.01,41121.0,22.9051,22.9139,22.8963,22.9051,41121.0
2021-12-13 13:10:00,26.01,26.02,26.01,26.02,87234.0,22.9051,22.9139,22.9051,22.9139,87234.0
2021-12-13 13:20:00,26.02,26.03,26.01,26.02,43305.0,22.9139,22.9227,22.9051,22.9139,43305.0
2021-12-13 13:30:00,26.02,26.02,26.0,26.0,76005.0,22.9139,22.9139,22.8963,22.8963,76005.0
2021-12-13 13:40:00,26.0,26.02,26.0,26.01,110079.0,22.8963,22.9139,22.8963,22.9051,110079.0
2021-12-13 13:50:00,26.01,26.03,26.0,26.03,55866.0,22.9051,22.9227,22.8963,22.9227,55866.0
2021-12-13 14:00:00,26.02,26.03,26.01,26.02,72681.0,22.9139,22.9227,22.9051,22.9139,72681.0
2021-12-13 14:10:00,26.03,26.03,26.02,26.03,80913.0,22.9227,22.9227,22.9139,22.9227,80913.0
2021-12-13 14:20:00,26.03,26.05,26.01,26.02,63540.0,22.9227,22.9403,22.9051,22.9139,63540.0
2021-12-13 14:30:00,26.02,26.03,26.0,26.01,82614.0,22.9139,22.9227,22.8963,22.9051,82614.0
2021-12-13 14:40:00,26.01,26.01,26.01,26.01,94410.0,22.9051,22.9051,22.9051,22.9051,94410.0
2021-12-13 14:50:00,26.01,26.02,26.01,26.02,108966.0,22.9051,22.9139,22.9051,22.9139,108966.0
2021-12-13 15:00:00,26.01,26.04,26.01,26.01,137295.0,22.9051,22.9315,22.9051,22.9051,137295.0
2021-12-13 15:10:00,26.01,26.04,26.0,26.02,124512.0,22.9051,22.9315,22.8963,22.9139,124512.0
2021-12-13 15:20:00,26.03,26.05,26.02,26.04,146445.0,22.9227,22.9403,22.9139,22.9315,146445.0
2021-12-13 15:30:00,26.04,26.07,26.03,26.06,181284.0,22.9315,22.958,22.9227,22.9491,181284.0
2021-12-13 15:40:00,26.06,26.08,26.05,26.05,182469.0,22.9491,22.9668,22.9403,22.9403,182469.0
2021-12-13 15:50:00,26.05,26.05,25.99,26.0,349002.0,22.9403,22.9403,22.8875,22.8963,349002.0
2021-12-14 09:30:00,25.9,25.98,25.88,25.96,241263.0,22.8082,22.8787,22.7906,22.8611,241263.0
2021-12-14 09:40:00,25.96,26.05,25.96,26.05,300642.0,22.8611,22.9403,22.8611,22.9403,300642.0
2021-12-14 09:50:00,26.05,26.13,26.05,26.06,212121.0,22.9403,23.0108,22.9403,22.9491,212121.0
2021-12-14 10:00:00,26.06,26.09,26.04,26.04,145992.0,22.9491,22.9756,22.9315,22.9315,145992.0
2021-12-14 10:10:00,26.04,26.04,26.0,26.02,101775.0,22.9315,22.9315,22.8963,22.9139,101775.0
2021-12-14 10:20:00,26.01,26.04,26.0,26.03,110355.0,22.9051,22.9315,22.8963,22.9227,110355.0
2021-12-14 10:30:00,26.03,26.03,25.98,25.98,540660.0,22.9227,22.9227,22.8787,22.8787,540660.0
2021-12-14 10:40:00,25.98,26.0,25.96,25.97,1277685.0,22.8787,22.8963,22.8611,22.8699,1277685.0
2021-12-14 10:50:00,25.97,25.98,25.93,25.96,571074.0,22.8699,22.8787,22.8347,22.8611,571074.0
2021-12-14 11:00:00,25.96,26.0,25.95,25.98,199998.0,22.8611,22.8963,22.8523,22.8787,199998.0
2021-12-14 11:10:00,25.97,25.99,25.97,25.98,110391.0,22.8699,22.8875,22.8699,22.8787,110391.0
2021-12-14 11:20:00,25.98,25.99,25.96,25.98,108420.0,22.8787,22.8875,22.8611,22.8787,108420.0
2021-12-14 11:30:00,25.98,25.98,25.95,25.96,355302.0,22.8787,22.8787,22.8523,22.8611,355302.0
2021-12-14 11:40:00,25.96,25.97,25.95,25.95,404148.0,22.8611,22.8699,22.8523,22.8523,404148.0
2021-12-14 11:50:00,25.95,25.97,25.93,25.93,193326.0,22.8523,22.8699,22.8347,22.8347,193326.0
2021-12-14 12:00:00,25.93,25.94,25.91,25.94,122970.0,22.8347,22.8435,22.8171,22.8435,122970.0
2021-12-14 12:10:00,25.94,25.95,25.91,25.94,62907.0,22.8435,22.8523,22.8171,22.8435,62907.0
2021-12-14 12:20:00,25.94,25.97,25.94,25.96,50376.0,22.8435,22.8699,22.8435,22.8611,50376.0
2021-12-14 12:30:00,25.96,25.97,25.94,25.94,78237.0,22.8611,22.8699,22.8435,22.8435,78237.0
2021-12-14 12:40:00,25.94,25.95,25.92,25.93,84123.0,22.8435,22.8523,22.8259,22.8347,84123.0
2021-12-14 12:50:00,25.92,25.93,25.91,25.91,106167.0,22.8259,22.8347,22.8171,22.8171,106167.0
2021-12-14 13:00:00,25.91,25.94,25.91,25.94,66648.0,22.8171,22.8435,22.8171,22.8435,66648.0
2021-12-14 13:10:00,25.94,25.95,25.92,25.94,60297.0,22.8435,22.8523,22.8259,22.8435,60297.0
2021-12-14 13:20:00,25.94,25.94,25.92,25.94,57702.0,22.8435,22.8435,22.8259,22.8435,57702.0
2021-12-14 13:30:00,25.94,25.94,25.92,25.93,41715.0,22.8435,22.8435,22.8259,22.8347,41715.0
2021-12-14 13:40:00,25.93,25.94,25.92,25.93,59151.0,22.8347,22.8435,22.8259,22.8347,59151.0
2021-12-14 13:50:00,25.93,25.94,25.91,25.92,89844.0,22.8347,22.8435,22.8171,22.8259,89844.0
2021-12-14 14:00:00,25.92,25.97,25.92,25.97,79983.0,22.8259,22.8699,22.8259,22.8699,79983.0
2021-12-14 14:10:00,25.97,25.98,25.96,25.97,98841.0,22.8699,22.8787,22.8611,22.8699,98841.0
2021-12-14 14:20:00,25.97,25.98,25.95,25.96,79674.0,22.8699,22.8787,22.8523,22.8611,79674.0
2021-12-14 14:30:00,25.95,25.97,25.95,25.96,71532.0,22.8523,22.8699,22.8523,22.8611,71532.0
2021-12-14 14:40:00,25.96,25.97,25.94,25.94,124005.0,22.8611,22.8699,22.8435,22.8435,124005.0
2021-12-14 14:50:00,25.95,25.96,25.94,25.96,64929.0,22.8523,22.8611,22.8435,22.8611,64929.0
2021-12-14 15:00:00,25.96,25.97,25.95,25.97,74601.0,22.8611,22.8699,22.8523,22.8699,74601.0
2021-12-14 15:10:00,25.97,25.98,25.95,25.97,98244.0,22.8699,22.8787,22.8523,22.8699,98244.0
2021-12-14 15:20:00,25.97,26.0,25.97,26.0,98847.0,22.8699,22.8963,22.8699,22.8963,98847.0
2021-12-14 15:30:00,26.0,26.03,25.98,26.01,235947.0,22.8963,22.9227,22.8787,22.9051,235947.0
2021-12-14 15:40:00,26.0,26.0,25.95,25.95,119985.0,22.8963,22.8963,22.8523,22.8523,119985.0
2021-12-14 15:50:00,25.95,25.97,25.93,25.97,485244.0,22.8523,22.8699,22.8347,22.8699,485244.0
2021-12-15 09:30:00,26.03,26.06,25.97,25.97,263577.0,22.9227,22.9491,22.8699,22.8699,263577.0
2021-12-15 09:40:00,25.97,25.99,25.95,25.98,129534.0,22.8699,22.8875,22.8523,22.8787,129534.0
2021-12-15 09:50:00,25.98,26.01,25.96,25.98,186390.0,22.8787,22.9051,22.8611,22.8787,186390.0
2021-12-15 10:00:00,25.99,26.01,25.98,26.01,116112.0,22.8875,22.9051,22.8787,22.9051,116112.0
2021-12-15 10:10:00,26.0,26.02,25.98,25.98,82314.0,22.8963,22.9139,22.8787,22.8787,82314.0
2021-12-15 10:20:00,25.98,25.99,25.97,25.99,75576.0,22.8787,22.8875,22.8699,22.8875,75576.0
2021-12-15 10:30:00,25.99,26.02,25.99,26.02,78909.0,22.8875,22.9139,22.8875,22.9139,78909.0
2021-12-15 10:40:00,26.02,26.04,26.01,26.01,61713.0,22.9139,22.9315,22.9051,22.9051,61713.0
2021-12-15 10:50:00,26.0,26.02,26.0,26.02,126873.0,22.8963,22.9139,22.8963,22.9139,126873.0
2021-12-15 11:00:00,26.02,26.05,26.02,26.03,110895.0,22.9139,22.9403,22.9139,22.9227,110895.0
2021-12-15 11:10:00,26.03,26.04,26.01,26.01,86049.0,22.9227,22.9315,22.9051,22.9051,86049.0
2021-12-15 11:20:00,26.01,26.05,26.01,26.03,186234.0,22.9051,22.9403,22.9051,22.9227,186234.0
2021-12-15 11:30:00,26.03,26.03,26.0,26.03,115284.0,22.9227,22.9227,22.8963,22.9227,115284.0
2021-12-15 11:40:00,26.03,26.07,26.02,26.07,131271.0,22.9227,22.958,22.9139,22.958,131271.0
2021-12-15 11:50:00,26.07,26.08,26.06,26.07,170055.0,22.958,22.9668,22.9491,22.958,170055.0
2021-12-15 12:00:00,26.07,26.09,26.07,26.09,96165.0,22.958,22.9756,22.958,22.9756,96165.0
2021-12-15 12:10:00,26.08,26.09,26.07,26.08,80352.0,22.9668,22.9756,22.958,22.9668,80352.0
2021-12-15 12:20:00,26.07,26.13,26.07,26.13,122409.0,22.958,23.0108,22.958,23.0108,122409.0
2021-12-15 12:30:00,26.12,26.12,26.11,26.11,47547.0,23.002,23.002,22.9932,22.9932,47547.0
2021-12-15 12:40:00,26.11,26.12,26.1,26.11,94128.0,22.9932,23.002,22.9844,22.9932,94128.0
2021-12-15 12:50:00,26.11,26.14,26.11,26.13,60759.0,22.9932,23.0196,22.9932,23.0108,60759.0
2021-12-15 13:00:00,26.13,26.13,26.12,26.13,92586.0,23.0108,23.0108,23.002,23.0108,92586.0
2021-12-15 13:10:00,26.13,26.14,26.12,26.13,53790.0,23.0108,23.0196,23.002,23.0108,53790.0
2021-12-15 13:20:00,26.13,26.13,26.1,26.11,127911.0,23.0108,23.0108,22.9844,22.9932,127911.0
2021-12-15 13:30:00,26.11,26.12,26.1,26.1,44589.0,22.9932,23.002,22.9844,22.9844,44589.0
2021-12-15 13:40:00,26.1,26.11,26.09,26.1,82914.0,22.9844,22.9932,22.9756,22.9844,82914.0
2021-12-15 13:50:00,26.1,26.11,26.08,26.1,75168.0,22.9844,22.9932,22.9668,22.9844,75168.0
2021-12-15 14:00:00,26.1,26.17,26.03,26.17,210231.0,22.9844,23.046,22.9227,23.046,210231.0
2021-12-15 14:10:00,26.16,26.21,26.16,26.16,217506.0,23.0372,23.0812,23.0372,23.0372,217506.0
2021-12-15 14:20:00,26.16,26.16,26.07,26.1,174924.0,23.0372,23.0372,22.958,22.9844,174924.0
2021-12-15 14:30:00,26.09,26.18,26.09,26.17,121221.0,22.9756,23.0548,22.9756,23.046,121221.0
2021-12-15 14:40:00,26.17,26.2,26.15,26.16,124647.0,23.046,23.0724,23.0284,23.0372,124647.0
2021-12-15 14:50:00,26.16,26.19,26.12,26.13,161010.0,23.0372,23.0636,23.002,23.0108,161010.0
2021-12-15 15:00:00,26.14,26.22,26.13,26.22,216810.0,23.0196,23.09,23.0108,23.09,216810.0
2021-12-15 15:10:00,26.21,26.29,26.2,26.28,211239.0,23.0812,23.1517,23.0724,23.1429,211239.0
2021-12-15 15:20:00,26.28,26.33,26.28,26.33,271050.0,23.1429,23.1869,23.1429,23.1869,271050.0
2021-12-15 15:30:00,26.33,26.34,26.3,26.32,192063.0,23.1869,23.1957,23.1605,23.1781,192063.0
2021-12-15 15:40:00,26.32,26.33,26.22,26.22,309063.0,23.1781,23.1869,23.09,23.09,309063.0
2021-12-15 15:50:00,26.22,26.33,26.22,26.32,350607.0,23.09,23.1869,23.09,23.1781,350607.0
2021-12-16 09:30:00,26.41,26.49,26.39,26.42,390654.0,23.2574,23.3278,23.2398,23.2662,390654.0
2021-12-16 09:40:00,26.41,26.49,26.4,26.49,231801.0,23.2574,23.3278,23.2486,23.3278,231801.0
2021-12-16 09:50:00,26.49,26.51,26.46,26.49,145731.0,23.3278,23.3454,23.3014,23.3278,145731.0
2021-12-16 10:00:00,26.49,26.55,26.49,26.54,374997.0,23.3278,23.3807,23.3278,23.3718,374997.0
2021-12-16 10:10:00,26.54,26.6,26.53,26.59,190158.0,23.3718,23.4247,23.363,23.4159,190158.0
2021-12-16 10:20:00,26.59,26.6,26.58,26.6,114486.0,23.4159,23.4247,23.4071,23.4247,114486.0
2021-12-16 10:30:00,26.6,26.61,26.57,26.58,436494.0,23.4247,23.4335,23.3983,23.4071,436494.0
2021-12-16 10:40:00,26.58,26.62,26.58,26.61,190581.0,23.4071,23.4423,23.4071,23.4335,190581.0
2021-12-16 10:50:00,26.62,26.63,26.61,26.62,180948.0,23.4423,23.4511,23.4335,23.4423,180948.0
2021-12-16 11:00:00,26.62,26.62,26.56,26.58,250032.0,23.4423,23.4423,23.3895,23.4071,250032.0
2021-12-16 11:10:00,26.58,26.62,26.57,26.61,117870.0,23.4071,23.4423,23.3983,23.4335,117870.0
2021-12-16 11:20:00,26.6,26.63,26.6,26.61,230847.0,23.4247,23.4511,23.4247,23.4335,230847.0
2021-12-16 11:30:00,26.61,26.62,26.6,26.61,186084.0,23.4335,23.4423,23.4247,23.4335,186084.0
2021-12-16 11:40:00,26.61,26.62,26.6,26.61,135831.0,23.4335,23.4423,23.4247,23.4335,135831.0
2021-12-16 11:50:00,26.61,26.62,26.6,26.6,127260.0,23.4335,23.4423,23.4247,23.4247,127260.0
2021-12-16 12:00:00,26.6,26.62,26.57,26.59,164400.0,23.4247,23.4423,23.3983,23.4159,164400.0
2021-12-16 12:10:00,26.58,26.61,26.58,26.61,77934.0,23.4071,23.4335,23.4071,23.4335,77934.0
2021-12-16 12:20:00,26.61,26.62,26.57,26.6,340728.0,23.4335,23.4423,23.3983,23.4247,340728.0
2021-12-16 12:30:00,26.6,26.62,26.59,26.59,135408.0,23.4247,23.4423,23.4159,23.4159,135408.0
2021-12-16 12:40:00,26.59,26.6,26.56,26.56,214674.0,23.4159,23.4247,23.3895,23.3895,214674.0
2021-12-16 12:50:00,26.56,26.56,26.53,26.53,144906.0,23.3895,23.3895,23.363,23.363,144906.0
2021-12-16 13:00:00,26.53,26.57,26.53,26.55,163890.0,23.363,23.3983,23.363,23.3807,163890.0
2021-12-16 13:10:00,26.55,26.59,26.54,26.58,125340.0,23.3807,23.4159,23.3718,23.4071,125340.0
2021-12-16 13:20:00,26.59,26.59,26.57,26.58,85149.0,23.4159,23.4159,23.3983,23.4071,85149.0
2021-12-16 13:30:00,26.58,26.58,26.55,26.55,102396.0,23.4071,23.4071,23.3807,23.3807,102396.0
2021-12-16 13:40:00,26.55,26.58,26.54,26.58,85866.0,23.3807,23.4071,23.3718,23.4071,85866.0
2021-12-16 13:50:00,26.58,26.58,26.56,26.56,161079.0,23.4071,23.4071,23.3895,23.3895,161079.0
2021-12-16 14:00:00,26.56,26.58,26.56,26.56,75783.0,23.3895,23.4071,23.3895,23.3895,75783.0
2021-12-16 14:10:00,26.56,26.57,26.54,26.55,87741.0,23.3895,23.3983,23.3718,23.3807,87741.0
2021-12-16 14:20:00,26.55,26.55,26.52,26.53,100821.0,23.3807,23.3807,23.3542,23.363,100821.0
2021-12-16 14:30:00,26.54,26.56,26.52,26.56,105996.0,23.3718,23.3895,23.3542,23.3895,105996.0
2021-12-16 14:40:00,26.56,26.57,26.45,26.46,158103.0,23.3895,23.3983,23.2926,23.3014,158103.0
2021-12-16 14:50:00,26.46,26.48,26.44,26.48,269580.0,23.3014,23.319,23.2838,23.319,269580.0
2021-12-16 15:00:00,26.48,26.49,26.45,26.46,222480.0,23.319,23.3278,23.2926,23.3014,222480.0
2021-12-16 15:10:00,26.46,26.5,26.43,26.49,159018.0,23.3014,23.3366,23.275,23.3278,159018.0
2021-12-16 15:20:00,26.49,26.57,26.49,26.56,224139.0,23.3278,23.3983,23.3278,23.3895,224139.0
2021-12-16 15:30:00,26.56,26.59,26.52,26.58,364443.0,23.3895,23.4159,23.3542,23.4071,364443.0
2021-12-16 15:40:00,26.58,26.6,26.5,26.5,350955.0,23.4071,23.4247,23.3366,23.3366,350955.0
2021-12-16 15:50:00,26.5,26.6,26.5,26.52,466713.0,23.3366,23.4247,23.3366,23.3542,466713.0
2021-12-17 09:30:00,26.46,26.46,26.35,26.38,561498.0,23.3014,23.3014,23.2045,23.2309,561498.0
2021-12-17 09:40:00,26.38,26.38,26.29,26.32,296352.0,23.2309,23.2309,23.1517,23.1781,296352.0
2021-12-17 09:50:00,26.33,26.35,26.25,26.28,220920.0,23.1869,23.2045,23.1165,23.1429,220920.0
2021-12-17 10:00:00,26.28,26.3,26.25,26.29,223434.0,23.1429,23.1605,23.1165,23.1517,223434.0
2021-12-17 10:10:00,26.29,26.3,26.25,26.28,283623.0,23.1517,23.1605,23.1165,23.1429,283623.0
2021-12-17 10:20:00,26.28,26.3,26.27,26.28,688986.0,23.1429,23.1605,23.1341,23.1429,688986.0
2021-12-17 10:30:00,26.28,26.38,26.27,26.35,259770.0,23.1429,23.2309,23.1341,23.2045,259770.0
2021-12-17 10:40:00,26.36,26.43,26.33,26.43,151659.0,23.2133,23.275,23.1869,23.275,151659.0
2021-12-17 10:50:00,26.43,26.47,26.41,26.43,241575.0,23.275,23.3102,23.2574,23.275,241575.0
2021-12-17 11:00:00,26.43,26.44,26.39,26.41,100602.0,23.275,23.2838,23.2398,23.2574,100602.0
2021-12-17 11:10:00,26.41,26.47,26.41,26.46,98496.0,23.2574,23.3102,23.2574,23.3014,98496.0
2021-12-17 11:20:00,26.46,26.46,26.41,26.42,137667.0,23.3014,23.3014,23.2574,23.2662,137667.0
2021-12-17 11:30:00,26.42,26.43,26.33,26.35,242898.0,23.2662,23.275,23.1869,23.2045,242898.0
2021-12-17 11:40:00,26.35,26.35,26.28,26.28,125805.0,23.2045,23.2045,23.1429,23.1429,125805.0
2021-12-17 11:50:00,26.28,26.31,26.28,26.31,134151.0,23.1429,23.1693,23.1429,23.1693,134151.0
2021-12-17 12:00:00,26.31,26.31,26.24,26.24,108612.0,23.1693,23.1693,23.1077,23.1077,108612.0
2021-12-17 12:10:00,26.25,26.31,26.25,26.28,107172.0,23.1165,23.1693,23.1165,23.1429,107172.0
2021-12-17 12:20:00,26.29,26.31,26.28,26.31,124041.0,23.1517,23.1693,23.1429,23.1693,124041.0
2021-12-17 12:30:00,26.31,26.37,26.31,26.34,105117.0,23.1693,23.2221,23.1693,23.1957,105117.0
2021-12-17 12:40:00,26.35,26.35,26.33,26.35,79821.0,23.2045,23.2045,23.1869,23.2045,79821.0
2021-12-17 12:50:00,26.35,26.36,26.32,26.35,55878.0,23.2045,23.2133,23.1781,23.2045,55878.0
2021-12-17 13:00:00,26.35,26.36,26.3,26.31,98046.0,23.2045,23.2133,23.1605,23.1693,98046.0
2021-12-17 13:10:00,26.32,26.33,26.31,26.33,111240.0,23.1781,23.1869,23.1693,23.1869,111240.0
2021-12-17 13:20:00,26.33,26.39,26.33,26.39,101508.0,23.1869,23.2398,23.1869,23.2398,101508.0
2021-12-17 13:30:00,26.38,26.4,26.37,26.38,63516.0,23.2309,23.2486,23.2221,23.2309,63516.0
2021-12-17 13:40:00,26.38,26.41,26.37,26.41,56370.0,23.2309,23.2574,23.2221,23.2574,56370.0
2021-12-17 13:50:00,26.42,26.43,26.4,26.43,103713.0,23.2662,23.275,23.2486,23.275,103713.0
2021-12-17 14:00:00,26.43,26.43,26.39,26.4,45798.0,23.275,23.275,23.2398,23.2486,45798.0
2021-12-17 14:10:00,26.4,26.42,26.39,26.39,58656.0,23.2486,23.2662,23.2398,23.2398,58656.0
2021-12-17 14:20:00,26.4,26.4,26.35,26.36,61047.0,23.2486,23.2486,23.2045,23.2133,61047.0
2021-12-17 14:30:00,26.36,26.37,26.34,26.35,71067.0,23.2133,23.2221,23.1957,23.2045,71067.0
2021-12-17 14:40:00,26.36,26.39,26.34,26.38,83820.0,23.2133,23.2398,23.1957,23.2309,83820.0
2021-12-17 14:50:00,26.37,26.38,26.33,26.35,143529.0,23.2221,23.2309,23.1869,23.2045,143529.0
2021-12-17 15:00:00,26.34,26.38,26.34,26.36,74535.0,23.1957,23.2309,23.1957,23.2133,74535.0
2021-12-17 15:10:00,26.36,26.36,26.31,26.34,100689.0,23.2133,23.2133,23.1693,23.1957,100689.0
2021-12-17 15:20:00,26.34,26.37,26.31,26.32,103680.0,23.1957,23.2221,23.1693,23.1781,103680.0
2021-12-17 15:30:00,26.34,26.34,26.28,26.31,183783.0,23.1957,23.1957,23.1429,23.1693,183783.0
2021-12-17 15:40:00,26.3,26.34,26.25,26.25,228312.0,23.1605,23.1957,23.1165,23.1165,228312.0
2021-12-17 15:50:00,26.24,26.28,26.2,26.22,667101.0,23.1077,23.1429,23.0724,23.09,667101.0
2021-12-20 09:30:00,25.98,26.02,25.92,25.93,724482.0,22.8787,22.9139,22.8259,22.8347,724482.0
2021-12-20 09:40:00,25.93,25.93,25.84,25.84,274869.0,22.8347,22.8347,22.7554,22.7554,274869.0
2021-12-20 09:50:00,25.84,25.89,25.81,25.88,485085.0,22.7554,22.7994,22.729,22.7906,485085.0
2021-12-20 10:00:00,25.87,25.91,25.86,25.88,186495.0,22.7818,22.8171,22.773,22.7906,186495.0
2021-12-20 10:10:00,25.88,25.92,25.86,25.91,199236.0,22.7906,22.8259,22.773,22.8171,199236.0
2021-12-20 10:20:00,25.92,25.93,25.83,25.84,286110.0,22.8259,22.8347,22.7466,22.7554,286110.0
2021-12-20 10:30:00,25.84,25.87,25.83,25.86,265749.0,22.7554,22.7818,22.7466,22.773,265749.0
2021-12-20 10:40:00,25.86,25.87,25.82,25.82,227061.0,22.773,22.7818,22.7378,22.7378,227061.0
2021-12-20 10:50:00,25.83,25.83,25.81,25.82,164388.0,22.7466,22.7466,22.729,22.7378,164388.0
2021-12-20 11:00:00,25.82,25.85,25.81,25.85,100728.0,22.7378,22.7642,22.729,22.7642,100728.0
2021-12-20 11:10:00,25.84,25.85,25.81,25.84,122466.0,22.7554,22.7642,22.729,22.7554,122466.0
2021-12-20 11:20:00,25.84,25.86,25.83,25.83,231852.0,22.7554,22.773,22.7466,22.7466,231852.0
2021-12-20 11:30:00,25.83,25.83,25.79,25.8,160098.0,22.7466,22.7466,22.7114,22.7202,160098.0
2021-12-20 11:40:00,25.8,25.82,25.79,25.82,227025.0,22.7202,22.7378,22.7114,22.7378,227025.0
2021-12-20 11:50:00,25.82,25.87,25.82,25.86,226278.0,22.7378,22.7818,22.7378,22.773,226278.0
2021-12-20 12:00:00,25.86,25.86,25.84,25.84,160503.0,22.773,22.773,22.7554,22.7554,160503.0
2021-12-20 12:10:00,25.84,25.87,25.83,25.86,147306.0,22.7554,22.7818,22.7466,22.773,147306.0
2021-12-20 12:20:00,25.86,25.86,25.83,25.84,147078.0,22.773,22.773,22.7466,22.7554,147078.0
2021-12-20 12:30:00,25.84,25.84,25.8,25.82,607824.0,22.7554,22.7554,22.7202,22.7378,607824.0
2021-12-20 12:40:00,25.82,25.84,25.81,25.84,152409.0,22.7378,22.7554,22.729,22.7554,152409.0
2021-12-20 12:50:00,25.83,25.86,25.82,25.82,118617.0,22.7466,22.773,22.7378,22.7378,118617.0
2021-12-20 13:00:00,25.82,25.85,25.81,25.85,59844.0,22.7378,22.7642,22.729,22.7642,59844.0
2021-12-20 13:10:00,25.85,25.87,25.83,25.85,330951.0,22.7642,22.7818,22.7466,22.7642,330951.0
2021-12-20 13:20:00,25.86,25.89,25.84,25.89,72435.0,22.773,22.7994,22.7554,22.7994,72435.0
2021-12-20 13:30:00,25.88,25.9,25.86,25.9,84174.0,22.7906,22.8082,22.773,22.8082,84174.0
2021-12-20 13:40:00,25.9,25.94,25.9,25.93,152712.0,22.8082,22.8435,22.8082,22.8347,152712.0
2021-12-20 13:50:00,25.93,25.96,25.92,25.93,275463.0,22.8347,22.8611,22.8259,22.8347,275463.0
2021-12-20 14:00:00,25.93,25.96,25.93,25.96,124695.0,22.8347,22.8611,22.8347,22.8611,124695.0
2021-12-20 14:10:00,25.96,25.97,25.94,25.96,97476.0,22.8611,22.8699,22.8435,22.8611,97476.0
2021-12-20 14:20:00,25.96,25.97,25.93,25.95,147000.0,22.8611,22.8699,22.8347,22.8523,147000.0
2021-12-20 14:30:00,25.95,25.95,25.9,25.91,181992.0,22.8523,22.8523,22.8082,22.8171,181992.0
2021-12-20 14:40:00,25.92,25.93,25.91,25.92,52857.0,22.8259,22.8347,22.8171,22.8259,52857.0
2021-12-20 14:50:00,25.92,25.96,25.91,25.92,155043.0,22.8259,22.8611,22.8171,22.8259,155043.0
2021-12-20 15:00:00,25.92,25.95,25.92,25.94,181677.0,22.8259,22.8523,22.8259,22.8435,181677.0
2021-12-20 15:10:00,25.94,25.96,25.92,25.94,196383.0,22.8435,22.8611,22.8259,22.8435,196383.0
2021-12-20 15:20:00,25.94,25.98,25.93,25.97,342069.0,22.8435,22.8787,22.8347,22.8699,342069.0
2021-12-20 15:30:00,25.96,25.96,25.93,25.95,222861.0,22.8611,22.8611,22.8347,22.8523,222861.0
2021-12-20 15:40:00,25.95,26.0,25.95,25.98,490431.0,22.8523,22.8963,22.8523,22.8787,490431.0
2021-12-20 15:50:00,25.99,26.05,25.99,26.01,596199.0,22.8875,22.9403,22.8875,22.9051,596199.0
2021-12-21 09:30:00,26.14,26.21,26.14,26.17,525126.0,23.0196,23.0812,23.0196,23.046,525126.0
2021-12-21 09:40:00,26.17,26.17,26.1,26.1,292020.0,23.046,23.046,22.9844,22.9844,292020.0
2021-12-21 09:50:00,26.09,26.11,26.07,26.11,164142.0,22.9756,22.9932,22.958,22.9932,164142.0
2021-12-21 10:00:00,26.11,26.12,26.08,26.11,121335.0,22.9932,23.002,22.9668,22.9932,121335.0
2021-12-21 10:10:00,26.11,26.17,26.11,26.16,188514.0,22.9932,23.046,22.9932,23.0372,188514.0
2021-12-21 10:20:00,26.16,26.18,26.08,26.1,129492.0,23.0372,23.0548,22.9668,22.9844,129492.0
2021-12-21 10:30:00,26.09,26.11,26.05,26.09,171711.0,22.9756,22.9932,22.9403,22.9756,171711.0
2021-12-21 10:40:00,26.09,26.11,26.08,26.08,119463.0,22.9756,22.9932,22.9668,22.9668,119463.0
2021-12-21 10:50:00,26.08,26.09,26.07,26.07,110448.0,22.9668,22.9756,22.958,22.958,110448.0
2021-12-21 11:00:00,26.08,26.12,26.07,26.12,126453.0,22.9668,23.002,22.958,23.002,126453.0
2021-12-21 11:10:00,26.11,26.13,26.1,26.12,131853.0,22.9932,23.0108,22.9844,23.002,131853.0
2021-12-21 11:20:00,26.12,26.13,26.11,26.11,166602.0,23.002,23.0108,22.9932,22.9932,166602.0
2021-12-21 11:30:00,26.12,26.16,26.11,26.16,96876.0,23.002,23.0372,22.9932,23.0372,96876.0
2021-12-21 11:40:00,26.16,26.21,26.16,26.18,99696.0,23.0372,23.0812,23.0372,23.0548,99696.0
2021-12-21 11:50:00,26.19,26.19,26.16,26.18,136677.0,23.0636,23.0636,23.0372,23.0548,136677.0
2021-12-21 12:00:00,26.17,26.21,26.17,26.21,170289.0,23.046,23.0812,23.046,23.0812,170289.0
2021-12-21 12:10:00,26.21,26.23,26.2,26.22,62682.0,23.0812,23.0989,23.0724,23.09,62682.0
2021-12-21 12:20:00,26.23,26.23,26.21,26.23,186534.0,23.0989,23.0989,23.0812,23.0989,186534.0
2021-12-21 12:30:00,26.23,26.24,26.22,26.23,59010.0,23.0989,23.1077,23.09,23.0989,59010.0
2021-12-21 12:40:00,26.23,26.24,26.22,26.24,80703.0,23.0989,23.1077,23.09,23.1077,80703.0
2021-12-21 12:50:00,26.23,26.26,26.23,26.26,142467.0,23.0989,23.1253,23.0989,23.1253,142467.0
2021-12-21 13:00:00,26.25,26.25,26.24,26.24,74208.0,23.1165,23.1165,23.1077,23.1077,74208.0
2021-12-21 13:10:00,26.24,26.24,26.22,26.23,65286.0,23.1077,23.1077,23.09,23.0989,65286.0
2021-12-21 13:20:00,26.23,26.24,26.23,26.23,162531.0,23.0989,23.1077,23.0989,23.0989,162531.0
2021-12-21 13:30:00,26.23,26.24,26.22,26.24,148953.0,23.0989,23.1077,23.09,23.1077,148953.0
2021-12-21 13:40:00,26.23,26.26,26.23,26.25,94017.0,23.0989,23.1253,23.0989,23.1165,94017.0
2021-12-21 13:50:00,26.25,26.25,26.23,26.23,140496.0,23.1165,23.1165,23.0989,23.0989,140496.0
2021-12-21 14:00:00,26.23,26.25,26.22,26.22,107169.0,23.0989,23.1165,23.09,23.09,107169.0
2021-12-21 14:10:00,26.22,26.22,26.2,26.21,129738.0,23.09,23.09,23.0724,23.0812,129738.0
2021-12-21 14:20:00,26.21,26.21,26.19,26.21,69882.0,23.0812,23.0812,23.0636,23.0812,69882.0
2021-12-21 14:30:00,26.21,26.21,26.18,26.18,214638.0,23.0812,23.0812,23.0548,23.0548,214638.0
2021-12-21 14:40:00,26.18,26.2,26.18,26.18,93282.0,23.0548,23.0724,23.0548,23.0548,93282.0
2021-12-21 14:50:00,26.19,26.21,26.18,26.2,96999.0,23.0636,23.0812,23.0548,23.0724,96999.0
2021-12-21 15:00:00,26.2,26.22,26.2,26.21,136467.0,23.0724,23.09,23.0724,23.0812,136467.0
2021-12-21 15:10:00,26.2,26.25,26.2,26.25,80682.0,23.0724,23.1165,23.0724,23.1165,80682.0
2021-12-21 15:20:00,26.25,26.26,26.23,26.24,145074.0,23.1165,23.1253,23.0989,23.1077,145074.0
2021-12-21 15:30:00,26.23,26.24,26.19,26.2,128628.0,23.0989,23.1077,23.0636,23.0724,128628.0
2021-12-21 15:40:00,26.2,26.2,26.15,26.16,145689.0,23.0724,23.0724,23.0284,23.0372,145689.0
2021-12-21 15:50:00,26.16,26.24,26.16,26.23,425379.0,23.0372,23.1077,23.0372,23.0989,425379.0
2021-12-22 09:30:00,26.23,26.26,26.21,26.23,175296.0,23.0989,23.1253,23.0812,23.0989,175296.0
2021-12-22 09:40:00,26.22,26.22,26.14,26.15,136368.0,23.09,23.09,23.0196,23.0284,136368.0
2021-12-22 09:50:00,26.16,26.17,26.13,26.17,147036.0,23.0372,23.046,23.0108,23.046,147036.0
2021-12-22 10:00:00,26.18,26.26,26.18,26.23,192630.0,23.0548,23.1253,23.0548,23.0989,192630.0
2021-12-22 10:10:00,26.23,26.27,26.23,26.24,116130.0,23.0989,23.1341,23.0989,23.1077,116130.0
2021-12-22 10:20:00,26.24,26.27,26.23,26.27,60900.0,23.1077,23.1341,23.0989,23.1341,60900.0
2021-12-22 10:30:00,26.26,26.3,26.24,26.29,163386.0,23.1253,23.1605,23.1077,23.1517,163386.0
2021-12-22 10:40:00,26.29,26.32,26.29,26.31,107886.0,23.1517,23.1781,23.1517,23.1693,107886.0
2021-12-22 10:50:00,26.31,26.35,26.31,26.34,125832.0,23.1693,23.2045,23.1693,23.1957,125832.0
2021-12-22 11:00:00,26.34,26.35,26.32,26.32,270744.0,23.1957,23.2045,23.1781,23.1781,270744.0
2021-12-22 11:10:00,26.32,26.34,26.32,26.33,72951.0,23.1781,23.1957,23.1781,23.1869,72951.0
2021-12-22 11:20:00,26.33,26.33,26.31,26.32,154617.0,23.1869,23.1869,23.1693,23.1781,154617.0
2021-12-22 11:30:00,26.33,26.35,26.31,26.34,90207.0,23.1869,23.2045,23.1693,23.1957,90207.0
2021-12-22 11:40:00,26.33,26.33,26.31,26.32,73194.0,23.1869,23.1869,23.1693,23.1781,73194.0
2021-12-22 11:50:00,26.32,26.33,26.31,26.32,83454.0,23.1781,23.1869,23.1693,23.1781,83454.0
2021-12-22 12:00:00,26.32,26.33,26.31,26.33,71631.0,23.1781,23.1869,23.1693,23.1869,71631.0
2021-12-22 12:10:00,26.33,26.34,26.32,26.34,70566.0,23.1869,23.1957,23.1781,23.1957,70566.0
2021-12-22 12:20:00,26.34,26.35,26.34,26.35,82800.0,23.1957,23.2045,23.1957,23.2045,82800.0
2021-12-22 12:30:00,26.35,26.35,26.34,26.35,56895.0,23.2045,23.2045,23.1957,23.2045,56895.0
2021-12-22 12:40:00,26.35,26.36,26.35,26.36,53526.0,23.2045,23.2133,23.2045,23.2133,53526.0
2021-12-22 12:50:00,26.36,26.39,26.36,26.39,50874.0,23.2133,23.2398,23.2133,23.2398,50874.0
2021-12-22 13:00:00,26.38,26.38,26.37,26.38,61890.0,23.2309,23.2309,23.2221,23.2309,61890.0
2021-12-22 13:10:00,26.38,26.39,26.37,26.38,74337.0,23.2309,23.2398,23.2221,23.2309,74337.0
2021-12-22 13:20:00,26.38,26.38,26.37,26.38,100560.0,23.2309,23.2309,23.2221,23.2309,100560.0
2021-12-22 13:30:00,26.37,26.38,26.35,26.35,65772.0,23.2221,23.2309,23.2045,23.2045,65772.0
2021-12-22 13:40:00,26.35,26.36,26.35,26.35,46431.0,23.2045,23.2133,23.2045,23.2045,46431.0
2021-12-22 13:50:00,26.35,26.36,26.33,26.34,77265.0,23.2045,23.2133,23.1869,23.1957,77265.0
2021-12-22 14:00:00,26.34,26.34,26.31,26.32,112515.0,23.1957,23.1957,23.1693,23.1781,112515.0
2021-12-22 14:10:00,26.32,26.33,26.31,26.33,56721.0,23.1781,23.1869,23.1693,23.1869,56721.0
2021-12-22 14:20:00,26.32,26.34,26.3,26.31,43467.0,23.1781,23.1957,23.1605,23.1693,43467.0
2021-12-22 14:30:00,26.31,26.32,26.3,26.31,72273.0,23.1693,23.1781,23.1605,23.1693,72273.0
2021-12-22 14:40:00,26.31,26.32,26.3,26.32,112572.0,23.1693,23.1781,23.1605,23.1781,112572.0
2021-12-22 14:50:00,26.32,26.33,26.3,26.32,450753.0,23.1781,23.1869,23.1605,23.1781,450753.0
2021-12-22 15:00:00,26.32,26.32,26.31,26.32,77313.0,23.1781,23.1781,23.1693,23.1781,77313.0
2021-12-22 15:10:00,26.32,26.33,26.31,26.31,75360.0,23.1781,23.1869,23.1693,23.1693,75360.0
2021-12-22 15:20:00,26.31,26.33,26.3,26.32,96657.0,23.1693,23.1869,23.1605,23.1781,96657.0
2021-12-22 15:30:00,26.32,26.34,26.31,26.33,113715.0,23.1781,23.1957,23.1693,23.1869,113715.0
2021-12-22 15:40:00,26.33,26.36,26.32,26.34,155142.0,23.1869,23.2133,23.1781,23.1957,155142.0
2021-12-22 15:50:00,26.35,26.39,26.35,26.38,281052.0,23.2045,23.2398,23.2045,23.2309,281052.0
2021-12-23 09:30:00,26.46,26.62,26.45,26.61,265176.0,23.3014,23.4423,23.2926,23.4335,265176.0
2021-12-23 09:40:00,26.6,26.63,26.58,26.61,302427.0,23.4247,23.4511,23.4071,23.4335,302427.0
2021-12-23 09:50:00,26.61,26.62,26.58,26.58,138279.0,23.4335,23.4423,23.4071,23.4071,138279.0
2021-12-23 10:00:00,26.58,26.59,26.58,26.59,70473.0,23.4071,23.4159,23.4071,23.4159,70473.0
2021-12-23 10:10:00,26.59,26.61,26.58,26.59,125763.0,23.4159,23.4335,23.4071,23.4159,125763.0
2021-12-23 10:20:00,26.59,26.6,26.58,26.58,153288.0,23.4159,23.4247,23.4071,23.4071,153288.0
2021-12-23 10:30:00,26.58,26.59,26.56,26.58,135423.0,23.4071,23.4159,23.3895,23.4071,135423.0
2021-12-23 10:40:00,26.58,26.58,26.57,26.57,94461.0,23.4071,23.4071,23.3983,23.3983,94461.0
2021-12-23 10:50:00,26.57,26.59,26.57,26.59,123348.0,23.3983,23.4159,23.3983,23.4159,123348.0
2021-12-23 11:00:00,26.59,26.59,26.58,26.59,118281.0,23.4159,23.4159,23.4071,23.4159,118281.0
2021-12-23 11:10:00,26.59,26.59,26.57,26.59,117108.0,23.4159,23.4159,23.3983,23.4159,117108.0
2021-12-23 11:20:00,26.58,26.58,26.56,26.56,277824.0,23.4071,23.4071,23.3895,23.3895,277824.0
2021-12-23 11:30:00,26.56,26.57,26.56,26.56,85338.0,23.3895,23.3983,23.3895,23.3895,85338.0
2021-12-23 11:40:00,26.56,26.57,26.55,26.56,103377.0,23.3895,23.3983,23.3807,23.3895,103377.0
2021-12-23 11:50:00,26.55,26.57,26.55,26.57,101439.0,23.3807,23.3983,23.3807,23.3983,101439.0
2021-12-23 12:00:00,26.56,26.57,26.54,26.54,135678.0,23.3895,23.3983,23.3718,23.3718,135678.0
2021-12-23 12:10:00,26.54,26.55,26.53,26.54,85104.0,23.3718,23.3807,23.363,23.3718,85104.0
2021-12-23 12:20:00,26.54,26.55,26.54,26.55,42666.0,23.3718,23.3807,23.3718,23.3807,42666.0
2021-12-23 12:30:00,26.55,26.56,26.54,26.54,45954.0,23.3807,23.3895,23.3718,23.3718,45954.0
2021-12-23 12:40:00,26.54,26.55,26.52,26.53,69987.0,23.3718,23.3807,23.3542,23.363,69987.0
2021-12-23 12:50:00,26.52,26.54,26.52,26.53,56571.0,23.3542,23.3718,23.3542,23.363,56571.0
2021-12-23 13:00:00,26.54,26.54,26.52,26.52,38805.0,23.3718,23.3718,23.3542,23.3542,38805.0
2021-12-23 13:10:00,26.52,26.52,26.51,26.51,42774.0,23.3542,23.3542,23.3454,23.3454,42774.0
2021-12-23 13:20:00,26.52,26.53,26.51,26.53,54429.0,23.3542,23.363,23.3454,23.363,54429.0
2021-12-23 13:30:00,26.53,26.54,26.53,26.54,68145.0,23.363,23.3718,23.363,23.3718,68145.0
2021-12-23 13:40:00,26.54,26.54,26.53,26.54,494835.0,23.3718,23.3718,23.363,23.3718,494835.0
2021-12-23 13:50:00,26.54,26.56,26.54,26.56,147258.0,23.3718,23.3895,23.3718,23.3895,147258.0
2021-12-23 14:00:00,26.56,26.56,26.55,26.56,61608.0,23.3895,23.3895,23.3807,23.3895,61608.0
2021-12-23 14:10:00,26.56,26.58,26.56,26.58,86193.0,23.3895,23.4071,23.3895,23.4071,86193.0
2021-12-23 14:20:00,26.58,26.59,26.57,26.58,122838.0,23.4071,23.4159,23.3983,23.4071,122838.0
2021-12-23 14:30:00,26.58,26.59,26.58,26.58,30510.0,23.4071,23.4159,23.4071,23.4071,30510.0
2021-12-23 14:40:00,26.58,26.59,26.57,26.58,94086.0,23.4071,23.4159,23.3983,23.4071,94086.0
2021-12-23 14:50:00,26.58,26.59,26.58,26.59,103905.0,23.4071,23.4159,23.4071,23.4159,103905.0
2021-12-23 15:00:00,26.59,26.59,26.57,26.58,219894.0,23.4159,23.4159,23.3983,23.4071,219894.0
2021-12-23 15:10:00,26.58,26.59,26.57,26.58,135579.0,23.4071,23.4159,23.3983,23.4071,135579.0
2021-12-23 15:20:00,26.58,26.58,26.57,26.58,272166.0,23.4071,23.4071,23.3983,23.4071,272166.0
2021-12-23 15:30:00,26.58,26.58,26.55,26.57,129561.0,23.4071,23.4071,23.3807,23.3983,129561.0
2021-12-23 15:40:00,26.57,26.6,26.56,26.6,157224.0,23.3983,23.4247,23.3895,23.4247,157224.0
2021-12-23 15:50:00,26.6,26.61,26.53,26.53,320211.0,23.4247,23.4335,23.363,23.363,320211.0
2021-12-27 09:30:00,26.59,26.64,26.54,26.56,360339.0,23.4159,23.4599,23.3718,23.3895,360339.0
2021-12-27 09:40:00,26.56,26.64,26.55,26.64,210501.0,23.3895,23.4599,23.3807,23.4599,210501.0
2021-12-27 09:50:00,26.64,26.65,26.59,26.6,145476.0,23.4599,23.4687,23.4159,23.4247,145476.0
2021-12-27 10:00:00,26.6,26.63,26.59,26.62,197550.0,23.4247,23.4511,23.4159,23.4423,197550.0
2021-12-27 10:10:00,26.62,26.65,26.61,26.64,414654.0,23.4423,23.4687,23.4335,23.4599,414654.0
2021-12-27 10:20:00,26.64,26.66,26.64,26.66,80331.0,23.4599,23.4775,23.4599,23.4775,80331.0
2021-12-27 10:30:00,26.66,26.67,26.65,26.66,105273.0,23.4775,23.4863,23.4687,23.4775,105273.0
2021-12-27 10:40:00,26.66,26.69,26.66,26.69,182406.0,23.4775,23.5039,23.4775,23.5039,182406.0
2021-12-27 10:50:00,26.69,26.7,26.68,26.69,114675.0,23.5039,23.5127,23.4951,23.5039,114675.0
2021-12-27 11:00:00,26.69,26.7,26.69,26.7,91233.0,23.5039,23.5127,23.5039,23.5127,91233.0
2021-12-27 11:10:00,26.7,26.71,26.69,26.7,78300.0,23.5127,23.5216,23.5039,23.5127,78300.0
2021-12-27 11:20:00,26.7,26.71,26.69,26.71,84474.0,23.5127,23.5216,23.5039,23.5216,84474.0
2021-12-27 11:30:00,26.7,26.71,26.69,26.71,94488.0,23.5127,23.5216,23.5039,23.5216,94488.0
2021-12-27 11:40:00,26.71,26.72,26.71,26.72,74991.0,23.5216,23.5304,23.5216,23.5304,74991.0
2021-12-27 11:50:00,26.72,26.73,26.72,26.73,77505.0,23.5304,23.5392,23.5304,23.5392,77505.0
2021-12-27 12:00:00,26.72,26.75,26.72,26.74,67746.0,23.5304,23.5568,23.5304,23.548,67746.0
2021-12-27 12:10:00,26.74,26.75,26.73,26.74,60567.0,23.548,23.5568,23.5392,23.548,60567.0
2021-12-27 12:20:00,26.75,26.76,26.74,26.74,76164.0,23.5568,23.5656,23.548,23.548,76164.0
2021-12-27 12:30:00,26.75,26.75,26.73,26.74,53805.0,23.5568,23.5568,23.5392,23.548,53805.0
2021-12-27 12:40:00,26.74,26.75,26.74,26.74,46821.0,23.548,23.5568,23.548,23.548,46821.0
2021-12-27 12:50:00,26.74,26.75,26.73,26.74,47469.0,23.548,23.5568,23.5392,23.548,47469.0
2021-12-27 13:00:00,26.74,26.75,26.73,26.75,61527.0,23.548,23.5568,23.5392,23.5568,61527.0
2021-12-27 13:10:00,26.74,26.75,26.73,26.74,68883.0,23.548,23.5568,23.5392,23.548,68883.0
2021-12-27 13:20:00,26.74,26.75,26.73,26.74,48648.0,23.548,23.5568,23.5392,23.548,48648.0
2021-12-27 13:30:00,26.74,26.75,26.74,26.74,114237.0,23.548,23.5568,23.548,23.548,114237.0
2021-12-27 13:40:00,26.74,26.75,26.74,26.75,100545.0,23.548,23.5568,23.548,23.5568,100545.0
2021-12-27 13:50:00,26.75,26.76,26.75,26.75,54156.0,23.5568,23.5656,23.5568,23.5568,54156.0
2021-12-27 14:00:00,26.75,26.76,26.74,26.76,103500.0,23.5568,23.5656,23.548,23.5656,103500.0
2021-12-27 14:10:00,26.76,26.76,26.75,26.75,88194.0,23.5656,23.5656,23.5568,23.5568,88194.0
2021-12-27 14:20:00,26.76,26.78,26.75,26.78,87276.0,23.5656,23.5832,23.5568,23.5832,87276.0
2021-12-27 14:30:00,26.78,26.79,26.77,26.78,143385.0,23.5832,23.592,23.5744,23.5832,143385.0
2021-12-27 14:40:00,26.78,26.78,26.75,26.76,156636.0,23.5832,23.5832,23.5568,23.5656,156636.0
2021-12-27 14:50:00,26.76,26.76,26.74,26.76,62229.0,23.5656,23.5656,23.548,23.5656,62229.0
2021-12-27 15:00:00,26.76,26.77,26.74,26.76,100866.0,23.5656,23.5744,23.548,23.5656,100866.0
2021-12-27 15:10:00,26.76,26.76,26.74,26.76,124518.0,23.5656,23.5656,23.548,23.5656,124518.0
2021-12-27 15:20:00,26.75,26.78,26.75,26.78,96360.0,23.5568,23.5832,23.5568,23.5832,96360.0
2021-12-27 15:30:00,26.78,26.79,26.77,26.78,112884.0,23.5832,23.592,23.5744,23.5832,112884.0
2021-12-27 15:40:00,26.78,26.81,26.78,26.81,530262.0,23.5832,23.6096,23.5832,23.6096,530262.0
2021-12-27 15:50:00,26.81,26.84,26.81,26.84,271650.0,23.6096,23.636,23.6096,23.636,271650.0
2021-12-28 09:30:00,26.84,26.95,26.84,26.93,626133.0,23.636,23.7329,23.636,23.7153,626133.0
2021-12-28 09:40:00,26.93,26.95,26.89,26.9,194625.0,23.7153,23.7329,23.6801,23.6889,194625.0
2021-12-28 09:50:00,26.9,26.93,26.9,26.92,188832.0,23.6889,23.7153,23.6889,23.7065,188832.0
2021-12-28 10:00:00,26.92,26.94,26.89,26.9,137985.0,23.7065,23.7241,23.6801,23.6889,137985.0
2021-12-28 10:10:00,26.9,26.94,26.9,26.92,160743.0,23.6889,23.7241,23.6889,23.7065,160743.0
2021-12-28 10:20:00,26.92,26.93,26.91,26.91,132177.0,23.7065,23.7153,23.6977,23.6977,132177.0
2021-12-28 10:30:00,26.91,26.91,26.89,26.89,97011.0,23.6977,23.6977,23.6801,23.6801,97011.0
2021-12-28 10:40:00,26.89,26.91,26.88,26.9,191217.0,23.6801,23.6977,23.6713,23.6889,191217.0
2021-12-28 10:50:00,26.91,26.91,26.88,26.89,78270.0,23.6977,23.6977,23.6713,23.6801,78270.0
2021-12-28 11:00:00,26.89,26.89,26.88,26.89,118587.0,23.6801,23.6801,23.6713,23.6801,118587.0
2021-12-28 11:10:00,26.9,26.9,26.89,26.9,145374.0,23.6889,23.6889,23.6801,23.6889,145374.0
2021-12-28 11:20:00,26.89,26.91,26.88,26.89,40122.0,23.6801,23.6977,23.6713,23.6801,40122.0
2021-12-28 11:30:00,26.9,26.92,26.89,26.92,94575.0,23.6889,23.7065,23.6801,23.7065,94575.0
2021-12-28 11:40:00,26.92,26.92,26.9,26.91,283320.0,23.7065,23.7065,23.6889,23.6977,283320.0
2021-12-28 11:50:00,26.91,26.92,26.91,26.92,169764.0,23.6977,23.7065,23.6977,23.7065,169764.0
2021-12-28 12:00:00,26.92,26.92,26.9,26.9,83559.0,23.7065,23.7065,23.6889,23.6889,83559.0
2021-12-28 12:10:00,26.9,26.9,26.89,26.89,106428.0,23.6889,23.6889,23.6801,23.6801,106428.0
2021-12-28 12:20:00,26.89,26.89,26.86,26.86,98319.0,23.6801,23.6801,23.6536,23.6536,98319.0
2021-12-28 12:30:00,26.86,26.87,26.83,26.85,171711.0,23.6536,23.6625,23.6272,23.6448,171711.0
2021-12-28 12:40:00,26.85,26.85,26.84,26.84,73281.0,23.6448,23.6448,23.636,23.636,73281.0
2021-12-28 12:50:00,26.84,26.87,26.84,26.87,46194.0,23.636,23.6625,23.636,23.6625,46194.0
2021-12-28 13:00:00,26.87,26.89,26.86,26.88,94833.0,23.6625,23.6801,23.6536,23.6713,94833.0
2021-12-28 13:10:00,26.89,26.89,26.87,26.87,107085.0,23.6801,23.6801,23.6625,23.6625,107085.0
2021-12-28 13:20:00,26.88,26.88,26.87,26.87,92379.0,23.6713,23.6713,23.6625,23.6625,92379.0
2021-12-28 13:30:00,26.87,26.88,26.87,26.87,54981.0,23.6625,23.6713,23.6625,23.6625,54981.0
2021-12-28 13:40:00,26.87,26.89,26.86,26.88,77496.0,23.6625,23.6801,23.6536,23.6713,77496.0
2021-12-28 13:50:00,26.88,26.91,26.88,26.9,104853.0,23.6713,23.6977,23.6713,23.6889,104853.0
2021-12-28 14:00:00,26.91,26.91,26.86,26.86,128115.0,23.6977,23.6977,23.6536,23.6536,128115.0
2021-12-28 14:10:00,26.86,26.87,26.86,26.86,74424.0,23.6536,23.6625,23.6536,23.6536,74424.0
2021-12-28 14:20:00,26.86,26.87,26.85,26.85,113982.0,23.6536,23.6625,23.6448,23.6448,113982.0
2021-12-28 14:30:00,26.85,26.87,26.85,26.86,67269.0,23.6448,23.6625,23.6448,23.6536,67269.0
2021-12-28 14:40:00,26.87,26.88,26.86,26.88,150150.0,23.6625,23.6713,23.6536,23.6713,150150.0
2021-12-28 14:50:00,26.88,26.89,26.87,26.89,144519.0,23.6713,23.6801,23.6625,23.6801,144519.0
2021-12-28 15:00:00,26.89,26.89,26.88,26.89,131481.0,23.6801,23.6801,23.6713,23.6801,131481.0
2021-12-28 15:10:00,26.89,26.9,26.88,26.89,196320.0,23.6801,23.6889,23.6713,23.6801,196320.0
2021-12-28 15:20:00,26.89,26.9,26.88,26.89,228903.0,23.6801,23.6889,23.6713,23.6801,228903.0
2021-12-28 15:30:00,26.89,26.91,26.87,26.89,284895.0,23.6801,23.6977,23.6625,23.6801,284895.0
2021-12-28 15:40:00,26.89,26.93,26.89,26.92,204132.0,23.6801,23.7153,23.6801,23.7065,204132.0
2021-12-28 15:50:00,26.92,26.92,26.87,26.89,306444.0,23.7065,23.7065,23.6625,23.6801,306444.0
2021-12-29 09:30:00,26.88,26.94,26.87,26.93,351285.0,23.6713,23.7241,23.6625,23.7153,351285.0
2021-12-29 09:40:00,26.92,26.97,26.92,26.95,267171.0,23.7065,23.7505,23.7065,23.7329,267171.0
2021-12-29 09:50:00,26.95,26.97,26.93,26.94,148245.0,23.7329,23.7505,23.7153,23.7241,148245.0
2021-12-29 10:00:00,26.94,26.97,26.94,26.97,98082.0,23.7241,23.7505,23.7241,23.7505,98082.0
2021-12-29 10:10:00,26.97,26.98,26.93,26.98,240672.0,23.7505,23.7593,23.7153,23.7593,240672.0
2021-12-29 10:20:00,26.98,26.99,26.94,26.95,73851.0,23.7593,23.7681,23.7241,23.7329,73851.0
2021-12-29 10:30:00,26.95,26.97,26.94,26.97,128475.0,23.7329,23.7505,23.7241,23.7505,128475.0
2021-12-29 10:40:00,26.96,26.98,26.96,26.98,152307.0,23.7417,23.7593,23.7417,23.7593,152307.0
2021-12-29 10:50:00,26.98,26.98,26.95,26.96,94704.0,23.7593,23.7593,23.7329,23.7417,94704.0
2021-12-29 11:00:00,26.96,26.97,26.94,26.95,45429.0,23.7417,23.7505,23.7241,23.7329,45429.0
2021-12-29 11:10:00,26.94,26.94,26.92,26.93,49707.0,23.7241,23.7241,23.7065,23.7153,49707.0
2021-12-29 11:20:00,26.93,26.94,26.92,26.93,96492.0,23.7153,23.7241,23.7065,23.7153,96492.0
2021-12-29 11:30:00,26.93,26.95,26.92,26.93,85470.0,23.7153,23.7329,23.7065,23.7153,85470.0
2021-12-29 11:40:00,26.93,26.95,26.93,26.95,76908.0,23.7153,23.7329,23.7153,23.7329,76908.0
2021-12-29 11:50:00,26.95,26.96,26.94,26.94,108444.0,23.7329,23.7417,23.7241,23.7241,108444.0
2021-12-29 12:00:00,26.94,26.94,26.93,26.93,135261.0,23.7241,23.7241,23.7153,23.7153,135261.0
2021-12-29 12:10:00,26.93,26.93,26.91,26.91,47229.0,23.7153,23.7153,23.6977,23.6977,47229.0
2021-12-29 12:20:00,26.91,26.93,26.91,26.93,52383.0,23.6977,23.7153,23.6977,23.7153,52383.0
2021-12-29 12:30:00,26.93,26.95,26.92,26.95,57591.0,23.7153,23.7329,23.7065,23.7329,57591.0
2021-12-29 12:40:00,26.95,26.95,26.94,26.95,175554.0,23.7329,23.7329,23.7241,23.7329,175554.0
2021-12-29 12:50:00,26.95,26.96,26.94,26.96,49854.0,23.7329,23.7417,23.7241,23.7417,49854.0
2021-12-29 13:00:00,26.96,26.96,26.95,26.96,65571.0,23.7417,23.7417,23.7329,23.7417,65571.0
2021-12-29 13:10:00,26.96,26.97,26.95,26.95,69357.0,23.7417,23.7505,23.7329,23.7329,69357.0
2021-12-29 13:20:00,26.96,26.96,26.95,26.95,44319.0,23.7417,23.7417,23.7329,23.7329,44319.0
2021-12-29 13:30:00,26.95,26.96,26.94,26.95,62241.0,23.7329,23.7417,23.7241,23.7329,62241.0
2021-12-29 13:40:00,26.95,26.96,26.95,26.96,62850.0,23.7329,23.7417,23.7329,23.7417,62850.0
2021-12-29 13:50:00,26.96,26.98,26.95,26.98,63267.0,23.7417,23.7593,23.7329,23.7593,63267.0
2021-12-29 14:00:00,26.98,26.98,26.96,26.97,71724.0,23.7593,23.7593,23.7417,23.7505,71724.0
2021-12-29 14:10:00,26.97,26.97,26.96,26.97,86454.0,23.7505,23.7505,23.7417,23.7505,86454.0
2021-12-29 14:20:00,26.97,26.97,26.96,26.96,53940.0,23.7505,23.7505,23.7417,23.7417,53940.0
2021-12-29 14:30:00,26.96,26.96,26.95,26.95,72432.0,23.7417,23.7417,23.7329,23.7329,72432.0
2021-12-29 14:40:00,26.95,26.95,26.94,26.95,105693.0,23.7329,23.7329,23.7241,23.7329,105693.0
2021-12-29 14:50:00,26.95,26.96,26.95,26.95,87432.0,23.7329,23.7417,23.7329,23.7329,87432.0
2021-12-29 15:00:00,26.95,26.97,26.95,26.97,97698.0,23.7329,23.7505,23.7329,23.7505,97698.0
2021-12-29 15:10:00,26.97,26.99,26.97,26.99,126969.0,23.7505,23.7681,23.7505,23.7681,126969.0
2021-12-29 15:20:00,26.98,27.0,26.98,27.0,83067.0,23.7593,23.7769,23.7593,23.7769,83067.0
2021-12-29 15:30:00,27.0,27.01,26.99,26.99,416679.0,23.7769,23.7857,23.7681,23.7681,416679.0
2021-12-29 15:40:00,26.99,27.01,26.98,27.0,203148.0,23.7681,23.7857,23.7593,23.7769,203148.0
2021-12-29 15:50:00,27.0,27.01,26.94,26.95,390624.0,23.7769,23.7857,23.7241,23.7329,390624.0
2021-12-30 09:30:00,26.99,27.09,26.99,27.07,335973.0,23.7681,23.8562,23.7681,23.8386,335973.0
2021-12-30 09:40:00,27.07,27.07,27.03,27.07,241053.0,23.8386,23.8386,23.8034,23.8386,241053.0
2021-12-30 09:50:00,27.07,27.07,27.01,27.02,193830.0,23.8386,23.8386,23.7857,23.7945,193830.0
2021-12-30 10:00:00,27.01,27.01,26.98,27.0,180762.0,23.7857,23.7857,23.7593,23.7769,180762.0
2021-12-30 10:10:00,27.0,27.03,26.99,27.02,143046.0,23.7769,23.8034,23.7681,23.7945,143046.0
2021-12-30 10:20:00,27.02,27.02,26.99,27.0,95286.0,23.7945,23.7945,23.7681,23.7769,95286.0
2021-12-30 10:30:00,27.0,27.0,26.96,26.96,94311.0,23.7769,23.7769,23.7417,23.7417,94311.0
2021-12-30 10:40:00,26.96,26.98,26.96,26.97,79695.0,23.7417,23.7593,23.7417,23.7505,79695.0
2021-12-30 10:50:00,26.97,26.98,26.95,26.97,48822.0,23.7505,23.7593,23.7329,23.7505,48822.0
2021-12-30 11:00:00,26.97,26.99,26.95,26.96,93021.0,23.7505,23.7681,23.7329,23.7417,93021.0
2021-12-30 11:10:00,26.96,26.97,26.95,26.96,44007.0,23.7417,23.7505,23.7329,23.7417,44007.0
2021-12-30 11:20:00,26.96,26.96,26.95,26.95,39372.0,23.7417,23.7417,23.7329,23.7329,39372.0
2021-12-30 11:30:00,26.95,26.97,26.95,26.96,61650.0,23.7329,23.7505,23.7329,23.7417,61650.0
2021-12-30 11:40:00,26.96,26.96,26.94,26.95,98628.0,23.7417,23.7417,23.7241,23.7329,98628.0
2021-12-30 11:50:00,26.95,26.96,26.94,26.95,52788.0,23.7329,23.7417,23.7241,23.7329,52788.0
2021-12-30 12:00:00,26.96,26.96,26.94,26.95,77484.0,23.7417,23.7417,23.7241,23.7329,77484.0
2021-12-30 12:10:00,26.95,26.95,26.94,26.94,50106.0,23.7329,23.7329,23.7241,23.7241,50106.0
2021-12-30 12:20:00,26.94,26.95,26.94,26.95,106683.0,23.7241,23.7329,23.7241,23.7329,106683.0
2021-12-30 12:30:00,26.95,26.96,26.95,26.96,42102.0,23.7329,23.7417,23.7329,23.7417,42102.0
2021-12-30 12:40:00,26.96,26.97,26.96,26.96,61926.0,23.7417,23.7505,23.7417,23.7417,61926.0
2021-12-30 12:50:00,26.97,26.98,26.96,26.98,205620.0,23.7505,23.7593,23.7417,23.7593,205620.0
2021-12-30 13:00:00,26.98,26.98,26.97,26.98,196182.0,23.7593,23.7593,23.7505,23.7593,196182.0
2021-12-30 13:10:00,26.98,26.98,26.95,26.96,67434.0,23.7593,23.7593,23.7329,23.7417,67434.0
2021-12-30 13:20:00,26.96,26.96,26.94,26.95,88386.0,23.7417,23.7417,23.7241,23.7329,88386.0
2021-12-30 13:30:00,26.95,26.95,26.94,26.95,99942.0,23.7329,23.7329,23.7241,23.7329,99942.0
2021-12-30 13:40:00,26.95,26.97,26.95,26.97,82221.0,23.7329,23.7505,23.7329,23.7505,82221.0
2021-12-30 13:50:00,26.98,26.98,26.97,26.98,99789.0,23.7593,23.7593,23.7505,23.7593,99789.0
2021-12-30 14:00:00,26.98,26.99,26.96,26.97,94974.0,23.7593,23.7681,23.7417,23.7505,94974.0
2021-12-30 14:10:00,26.97,26.97,26.96,26.97,95205.0,23.7505,23.7505,23.7417,23.7505,95205.0
2021-12-30 14:20:00,26.97,26.99,26.97,26.99,62577.0,23.7505,23.7681,23.7505,23.7681,62577.0
2021-12-30 14:30:00,26.98,26.99,26.97,26.99,73893.0,23.7593,23.7681,23.7505,23.7681,73893.0
2021-12-30 14:40:00,26.99,26.99,26.98,26.98,79692.0,23.7681,23.7681,23.7593,23.7593,79692.0
2021-12-30 14:50:00,26.99,26.99,26.97,26.98,109818.0,23.7681,23.7681,23.7505,23.7593,109818.0
2021-12-30 15:00:00,26.98,26.98,26.96,26.98,41076.0,23.7593,23.7593,23.7417,23.7593,41076.0
2021-12-30 15:10:00,26.98,26.99,26.97,26.98,78444.0,23.7593,23.7681,23.7505,23.7593,78444.0
2021-12-30 15:20:00,26.99,26.99,26.97,26.97,142212.0,23.7681,23.7681,23.7505,23.7505,142212.0
2021-12-30 15:30:00,26.97,26.97,26.95,26.97,160791.0,23.7505,23.7505,23.7329,23.7505,160791.0
2021-12-30 15:40:00,26.97,26.97,26.94,26.94,109953.0,23.7505,23.7505,23.7241,23.7241,109953.0
2021-12-30 15:50:00,26.94,26.94,26.89,26.91,225213.0,23.7241,23.7241,23.6801,23.6977,225213.0
2021-12-31 09:30:00,26.89,26.97,26.89,26.96,235950.0,23.6801,23.7505,23.6801,23.7417,235950.0
2021-12-31 09:40:00,26.95,26.96,26.93,26.94,293925.0,23.7329,23.7417,23.7153,23.7241,293925.0
2021-12-31 09:50:00,26.94,26.96,26.91,26.92,136401.0,23.7241,23.7417,23.6977,23.7065,136401.0
2021-12-31 10:00:00,26.92,26.96,26.9,26.94,138750.0,23.7065,23.7417,23.6889,23.7241,138750.0
2021-12-31 10:10:00,26.94,26.95,26.93,26.95,205332.0,23.7241,23.7329,23.7153,23.7329,205332.0
2021-12-31 10:20:00,26.95,26.95,26.93,26.95,82170.0,23.7329,23.7329,23.7153,23.7329,82170.0
2021-12-31 10:30:00,26.94,26.94,26.9,26.91,79422.0,23.7241,23.7241,23.6889,23.6977,79422.0
2021-12-31 10:40:00,26.91,26.92,26.9,26.92,46893.0,23.6977,23.7065,23.6889,23.7065,46893.0
2021-12-31 10:50:00,26.91,26.94,26.91,26.94,60234.0,23.6977,23.7241,23.6977,23.7241,60234.0
2021-12-31 11:00:00,26.94,26.95,26.93,26.95,63723.0,23.7241,23.7329,23.7153,23.7329,63723.0
2021-12-31 11:10:00,26.95,26.97,26.95,26.96,45693.0,23.7329,23.7505,23.7329,23.7417,45693.0
2021-12-31 11:20:00,26.96,26.96,26.93,26.94,113715.0,23.7417,23.7417,23.7153,23.7241,113715.0
2021-12-31 11:30:00,26.93,26.95,26.93,26.93,43449.0,23.7153,23.7329,23.7153,23.7153,43449.0
2021-12-31 11:40:00,26.94,26.94,26.92,26.93,109083.0,23.7241,23.7241,23.7065,23.7153,109083.0
2021-12-31 11:50:00,26.93,26.93,26.91,26.91,69417.0,23.7153,23.7153,23.6977,23.6977,69417.0
2021-12-31 12:00:00,26.91,26.93,26.9,26.92,45798.0,23.6977,23.7153,23.6889,23.7065,45798.0
2021-12-31 12:10:00,26.92,26.93,26.9,26.91,63675.0,23.7065,23.7153,23.6889,23.6977,63675.0
2021-12-31 12:20:00,26.91,26.92,26.9,26.91,56955.0,23.6977,23.7065,23.6889,23.6977,56955.0
2021-12-31 12:30:00,26.91,26.93,26.91,26.93,51933.0,23.6977,23.7153,23.6977,23.7153,51933.0
2021-12-31 12:40:00,26.93,26.95,26.93,26.95,70731.0,23.7153,23.7329,23.7153,23.7329,70731.0
2021-12-31 12:50:00,26.95,26.98,26.94,26.97,98982.0,23.7329,23.7593,23.7241,23.7505,98982.0
2021-12-31 13:00:00,26.97,26.98,26.97,26.97,68676.0,23.7505,23.7593,23.7505,23.7505,68676.0
2021-12-31 13:10:00,26.97,26.98,26.96,26.96,69183.0,23.7505,23.7593,23.7417,23.7417,69183.0
2021-12-31 13:20:00,26.96,26.98,26.96,26.98,40917.0,23.7417,23.7593,23.7417,23.7593,40917.0
2021-12-31 13:30:00,26.98,26.99,26.97,26.98,46773.0,23.7593,23.7681,23.7505,23.7593,46773.0
2021-12-31 13:40:00,26.98,26.98,26.97,26.97,51366.0,23.7593,23.7593,23.7505,23.7505,51366.0
2021-12-31 13:50:00,26.97,26.99,26.97,26.99,62601.0,23.7505,23.7681,23.7505,23.7681,62601.0
2021-12-31 14:00:00,27.0,27.02,26.99,27.01,110265.0,23.7769,23.7945,23.7681,23.7857,110265.0
2021-12-31 14:10:00,27.01,27.01,26.98,26.98,48948.0,23.7857,23.7857,23.7593,23.7593,48948.0
2021-12-31 14:20:00,26.98,27.0,26.98,26.99,52104.0,23.7593,23.7769,23.7593,23.7681,52104.0
2021-12-31 14:30:00,26.99,27.0,26.99,27.0,77472.0,23.7681,23.7769,23.7681,23.7769,77472.0
2021-12-31 14:40:00,27.0,27.0,26.98,26.99,29523.0,23.7769,23.7769,23.7593,23.7681,29523.0
2021-12-31 14:50:00,26.98,26.99,26.97,26.98,38286.0,23.7593,23.7681,23.7505,23.7593,38286.0
2021-12-31 15:00:00,26.98,27.0,26.98,27.0,81360.0,23.7593,23.7769,23.7593,23.7769,81360.0
2021-12-31 15:10:00,27.0,27.01,26.98,27.0,81285.0,23.7769,23.7857,23.7593,23.7769,81285.0
2021-12-31 15:20:00,27.0,27.02,26.99,27.01,65817.0,23.7769,23.7945,23.7681,23.7857,65817.0
2021-12-31 15:30:00,27.01,27.02,27.0,27.02,161283.0,23.7857,23.7945,23.7769,23.7945,161283.0
2021-12-31 15:40:00,27.02,27.03,27.0,27.01,203283.0,23.7945,23.8034,23.7769,23.7857,203283.0
2021-12-31 15:50:00,27.01,27.02,26.94,26.94,262887.0,23.7857,23.7945,23.7241,23.7241,262887.0
2022-01-03 09:30:00,26.97,27.0,26.92,26.97,749088.0,23.7505,23.7769,23.7065,23.7505,749088.0
2022-01-03 09:40:00,26.97,26.98,26.84,26.86,500223.0,23.7505,23.7593,23.636,23.6536,500223.0
2022-01-03 09:50:00,26.86,26.93,26.83,26.9,304215.0,23.6536,23.7153,23.6272,23.6889,304215.0
2022-01-03 10:00:00,26.9,26.92,26.86,26.89,338568.0,23.6889,23.7065,23.6536,23.6801,338568.0
2022-01-03 10:10:00,26.9,26.95,26.9,26.95,186612.0,23.6889,23.7329,23.6889,23.7329,186612.0
2022-01-03 10:20:00,26.95,26.98,26.95,26.97,347481.0,23.7329,23.7593,23.7329,23.7505,347481.0
2022-01-03 10:30:00,26.98,26.98,26.89,26.92,273054.0,23.7593,23.7593,23.6801,23.7065,273054.0
2022-01-03 10:40:00,26.92,26.94,26.89,26.93,138039.0,23.7065,23.7241,23.6801,23.7153,138039.0
2022-01-03 10:50:00,26.92,26.93,26.87,26.88,118014.0,23.7065,23.7153,23.6625,23.6713,118014.0
2022-01-03 11:00:00,26.88,26.89,26.84,26.85,172140.0,23.6713,23.6801,23.636,23.6448,172140.0
2022-01-03 11:10:00,26.85,26.86,26.83,26.85,94140.0,23.6448,23.6536,23.6272,23.6448,94140.0
2022-01-03 11:20:00,26.85,26.88,26.84,26.85,228297.0,23.6448,23.6713,23.636,23.6448,228297.0
2022-01-03 11:30:00,26.85,26.86,26.79,26.8,210390.0,23.6448,23.6536,23.592,23.6008,210390.0
2022-01-03 11:40:00,26.8,26.85,26.8,26.83,100338.0,23.6008,23.6448,23.6008,23.6272,100338.0
2022-01-03 11:50:00,26.82,26.86,26.82,26.86,107283.0,23.6184,23.6536,23.6184,23.6536,107283.0
2022-01-03 12:00:00,26.86,26.86,26.84,26.86,210042.0,23.6536,23.6536,23.636,23.6536,210042.0
2022-01-03 12:10:00,26.86,26.86,26.84,26.86,110172.0,23.6536,23.6536,23.636,23.6536,110172.0
2022-01-03 12:20:00,26.86,26.88,26.86,26.87,128460.0,23.6536,23.6713,23.6536,23.6625,128460.0
2022-01-03 12:30:00,26.87,26.87,26.84,26.84,81819.0,23.6625,23.6625,23.636,23.636,81819.0
2022-01-03 12:40:00,26.84,26.84,26.82,26.82,122835.0,23.636,23.636,23.6184,23.6184,122835.0
2022-01-03 12:50:00,26.82,26.83,26.81,26.82,142524.0,23.6184,23.6272,23.6096,23.6184,142524.0
2022-01-03 13:00:00,26.82,26.82,26.8,26.81,162303.0,23.6184,23.6184,23.6008,23.6096,162303.0
2022-01-03 13:10:00,26.81,26.84,26.8,26.84,150306.0,23.6096,23.636,23.6008,23.636,150306.0
2022-01-03 13:20:00,26.84,26.85,26.84,26.85,90327.0,23.636,23.6448,23.636,23.6448,90327.0
2022-01-03 13:30:00,26.85,26.86,26.83,26.83,143517.0,23.6448,23.6536,23.6272,23.6272,143517.0
2022-01-03 13:40:00,26.84,26.84,26.82,26.84,153840.0,23.636,23.636,23.6184,23.636,153840.0
2022-01-03 13:50:00,26.84,26.88,26.84,26.88,73635.0,23.636,23.6713,23.636,23.6713,73635.0
2022-01-03 14:00:00,26.88,26.9,26.87,26.9,143766.0,23.6713,23.6889,23.6625,23.6889,143766.0
2022-01-03 14:10:00,26.9,26.9,26.88,26.88,371439.0,23.6889,23.6889,23.6713,23.6713,371439.0
2022-01-03 14:20:00,26.88,26.89,26.87,26.88,63258.0,23.6713,23.6801,23.6625,23.6713,63258.0
2022-01-03 14:30:00,26.88,26.89,26.87,26.89,129645.0,23.6713,23.6801,23.6625,23.6801,129645.0
2022-01-03 14:40:00,26.9,26.93,26.89,26.91,73329.0,23.6889,23.7153,23.6801,23.6977,73329.0
2022-01-03 14:50:00,26.91,26.92,26.9,26.91,78000.0,23.6977,23.7065,23.6889,23.6977,78000.0
2022-01-03 15:00:00,26.91,26.92,26.89,26.89,254382.0,23.6977,23.7065,23.6801,23.6801,254382.0
2022-01-03 15:10:00,26.89,26.9,26.88,26.89,100383.0,23.6801,23.6889,23.6713,23.6801,100383.0
2022-01-03 15:20:00,26.9,26.91,26.9,26.9,171054.0,23.6889,23.6977,23.6889,23.6889,171054.0
2022-01-03 15:30:00,26.91,26.93,26.9,26.91,775764.0,23.6977,23.7153,23.6889,23.6977,775764.0
2022-01-03 15:40:00,26.91,26.94,26.88,26.94,189351.0,23.6977,23.7241,23.6713,23.7241,189351.0
2022-01-03 15:50:00,26.94,26.96,26.91,26.95,301953.0,23.7241,23.7417,23.6977,23.7329,301953.0
2022-01-04 09:30:00,27.03,27.12,27.03,27.09,547017.0,23.8034,23.8826,23.8034,23.8562,547017.0
2022-01-04 09:40:00,27.1,27.13,27.09,27.1,210633.0,23.865,23.8914,23.8562,23.865,210633.0
2022-01-04 09:50:00,27.09,27.17,27.09,27.16,136716.0,23.8562,23.9266,23.8562,23.9178,136716.0
2022-01-04 10:00:00,27.16,27.2,27.14,27.2,164034.0,23.9178,23.9531,23.9002,23.9531,164034.0
2022-01-04 10:10:00,27.2,27.22,27.2,27.21,122784.0,23.9531,23.9707,23.9531,23.9619,122784.0
2022-01-04 10:20:00,27.22,27.23,27.19,27.23,195138.0,23.9707,23.9795,23.9443,23.9795,195138.0
2022-01-04 10:30:00,27.23,27.25,27.21,27.25,197583.0,23.9795,23.9971,23.9619,23.9971,197583.0
2022-01-04 10:40:00,27.25,27.28,27.24,27.27,187026.0,23.9971,24.0235,23.9883,24.0147,187026.0
2022-01-04 10:50:00,27.27,27.29,27.26,27.28,165198.0,24.0147,24.0323,24.0059,24.0235,165198.0
2022-01-04 11:00:00,27.28,27.29,27.25,27.29,255288.0,24.0235,24.0323,23.9971,24.0323,255288.0
2022-01-04 11:10:00,27.28,27.3,27.27,27.28,150708.0,24.0235,24.0411,24.0147,24.0235,150708.0
2022-01-04 11:20:00,27.27,27.28,27.25,27.28,139908.0,24.0147,24.0235,23.9971,24.0235,139908.0
2022-01-04 11:30:00,27.28,27.28,27.24,27.25,106767.0,24.0235,24.0235,23.9883,23.9971,106767.0
2022-01-04 11:40:00,27.26,27.29,27.25,27.29,85320.0,24.0059,24.0323,23.9971,24.0323,85320.0
2022-01-04 11:50:00,27.29,27.31,27.29,27.31,121770.0,24.0323,24.0499,24.0323,24.0499,121770.0
2022-01-04 12:00:00,27.3,27.31,27.29,27.3,101325.0,24.0411,24.0499,24.0323,24.0411,101325.0
2022-01-04 12:10:00,27.3,27.33,27.3,27.32,83544.0,24.0411,24.0675,24.0411,24.0587,83544.0
2022-01-04 12:20:00,27.32,27.32,27.31,27.32,92388.0,24.0587,24.0587,24.0499,24.0587,92388.0
2022-01-04 12:30:00,27.32,27.32,27.3,27.32,88683.0,24.0587,24.0587,24.0411,24.0587,88683.0
2022-01-04 12:40:00,27.32,27.32,27.3,27.3,78957.0,24.0587,24.0587,24.0411,24.0411,78957.0
2022-01-04 12:50:00,27.31,27.32,27.3,27.3,170787.0,24.0499,24.0587,24.0411,24.0411,170787.0
2022-01-04 13:00:00,27.3,27.31,27.29,27.3,109626.0,24.0411,24.0499,24.0323,24.0411,109626.0
2022-01-04 13:10:00,27.3,27.3,27.28,27.29,152718.0,24.0411,24.0411,24.0235,24.0323,152718.0
2022-01-04 13:20:00,27.29,27.3,27.28,27.3,96147.0,24.0323,24.0411,24.0235,24.0411,96147.0
2022-01-04 13:30:00,27.29,27.3,27.26,27.26,169032.0,24.0323,24.0411,24.0059,24.0059,169032.0
2022-01-04 13:40:00,27.27,27.28,27.25,27.27,718032.0,24.0147,24.0235,23.9971,24.0147,718032.0
2022-01-04 13:50:00,27.27,27.27,27.25,27.25,104784.0,24.0147,24.0147,23.9971,23.9971,104784.0
2022-01-04 14:00:00,27.25,27.28,27.25,27.27,94761.0,23.9971,24.0235,23.9971,24.0147,94761.0
2022-01-04 14:10:00,27.27,27.29,27.27,27.28,440823.0,24.0147,24.0323,24.0147,24.0235,440823.0
2022-01-04 14:20:00,27.28,27.3,27.28,27.3,197436.0,24.0235,24.0411,24.0235,24.0411,197436.0
2022-01-04 14:30:00,27.3,27.33,27.3,27.3,210072.0,24.0411,24.0675,24.0411,24.0411,210072.0
2022-01-04 14:40:00,27.3,27.32,27.3,27.32,179265.0,24.0411,24.0587,24.0411,24.0587,179265.0
2022-01-04 14:50:00,27.32,27.33,27.31,27.32,106722.0,24.0587,24.0675,24.0499,24.0587,106722.0
2022-01-04 15:00:00,27.32,27.32,27.31,27.31,118092.0,24.0587,24.0587,24.0499,24.0499,118092.0
2022-01-04 15:10:00,27.32,27.32,27.3,27.3,208605.0,24.0587,24.0587,24.0411,24.0411,208605.0
2022-01-04 15:20:00,27.3,27.32,27.29,27.3,128415.0,24.0411,24.0587,24.0323,24.0411,128415.0
2022-01-04 15:30:00,27.3,27.3,27.28,27.28,236817.0,24.0411,24.0411,24.0235,24.0235,236817.0
2022-01-04 15:40:00,27.28,27.32,27.28,27.3,262827.0,24.0235,24.0587,24.0235,24.0411,262827.0
2022-01-04 15:50:00,27.3,27.32,27.25,27.25,345000.0,24.0411,24.0587,23.9971,23.9971,345000.0
2022-01-05 09:30:00,27.32,27.4,27.3,27.31,404784.0,24.0587,24.1292,24.0411,24.0499,404784.0
2022-01-05 09:40:00,27.31,27.35,27.3,27.32,294744.0,24.0499,24.0852,24.0411,24.0587,294744.0
2022-01-05 09:50:00,27.33,27.37,27.32,27.34,176514.0,24.0675,24.1028,24.0587,24.0764,176514.0
2022-01-05 10:00:00,27.34,27.35,27.3,27.34,207042.0,24.0764,24.0852,24.0411,24.0764,207042.0
2022-01-05 10:10:00,27.34,27.41,27.34,27.41,143616.0,24.0764,24.138,24.0764,24.138,143616.0
2022-01-05 10:20:00,27.4,27.45,27.4,27.43,578844.0,24.1292,24.1732,24.1292,24.1556,578844.0
2022-01-05 10:30:00,27.43,27.45,27.41,27.45,160464.0,24.1556,24.1732,24.138,24.1732,160464.0
2022-01-05 10:40:00,27.45,27.46,27.43,27.45,200652.0,24.1732,24.182,24.1556,24.1732,200652.0
2022-01-05 10:50:00,27.45,27.45,27.4,27.41,115032.0,24.1732,24.1732,24.1292,24.138,115032.0
2022-01-05 11:00:00,27.41,27.41,27.37,27.39,164208.0,24.138,24.138,24.1028,24.1204,164208.0
2022-01-05 11:10:00,27.39,27.42,27.38,27.42,127095.0,24.1204,24.1468,24.1116,24.1468,127095.0
2022-01-05 11:20:00,27.42,27.43,27.41,27.42,149352.0,24.1468,24.1556,24.138,24.1468,149352.0
2022-01-05 11:30:00,27.42,27.42,27.4,27.41,234348.0,24.1468,24.1468,24.1292,24.138,234348.0
2022-01-05 11:40:00,27.41,27.42,27.4,27.41,90078.0,24.138,24.1468,24.1292,24.138,90078.0
2022-01-05 11:50:00,27.41,27.41,27.4,27.41,130326.0,24.138,24.138,24.1292,24.138,130326.0
2022-01-05 12:00:00,27.41,27.44,27.4,27.43,109407.0,24.138,24.1644,24.1292,24.1556,109407.0
2022-01-05 12:10:00,27.44,27.46,27.43,27.46,242163.0,24.1644,24.182,24.1556,24.182,242163.0
2022-01-05 12:20:00,27.46,27.49,27.46,27.48,155190.0,24.182,24.2084,24.182,24.1996,155190.0
2022-01-05 12:30:00,27.48,27.49,27.45,27.47,152058.0,24.1996,24.2084,24.1732,24.1908,152058.0
2022-01-05 12:40:00,27.47,27.47,27.44,27.44,162717.0,24.1908,24.1908,24.1644,24.1644,162717.0
2022-01-05 12:50:00,27.45,27.46,27.44,27.45,178746.0,24.1732,24.182,24.1644,24.1732,178746.0
2022-01-05 13:00:00,27.45,27.47,27.44,27.45,161082.0,24.1732,24.1908,24.1644,24.1732,161082.0
2022-01-05 13:10:00,27.45,27.45,27.43,27.44,170226.0,24.1732,24.1732,24.1556,24.1644,170226.0
2022-01-05 13:20:00,27.43,27.44,27.4,27.41,257517.0,24.1556,24.1644,24.1292,24.138,257517.0
2022-01-05 13:30:00,27.41,27.43,27.4,27.43,187701.0,24.138,24.1556,24.1292,24.1556,187701.0
2022-01-05 13:40:00,27.43,27.44,27.42,27.44,104511.0,24.1556,24.1644,24.1468,24.1644,104511.0
2022-01-05 13:50:00,27.43,27.45,27.43,27.44,301614.0,24.1556,24.1732,24.1556,24.1644,301614.0
2022-01-05 14:00:00,27.44,27.46,27.37,27.37,346209.0,24.1644,24.182,24.1028,24.1028,346209.0
2022-01-05 14:10:00,27.37,27.38,27.32,27.32,283119.0,24.1028,24.1116,24.0587,24.0587,283119.0
2022-01-05 14:20:00,27.32,27.37,27.32,27.33,160245.0,24.0587,24.1028,24.0587,24.0675,160245.0
2022-01-05 14:30:00,27.33,27.34,27.27,27.28,351264.0,24.0675,24.0764,24.0147,24.0235,351264.0
2022-01-05 14:40:00,27.28,27.28,27.24,27.25,374082.0,24.0235,24.0235,23.9883,23.9971,374082.0
2022-01-05 14:50:00,27.25,27.27,27.23,27.26,137286.0,23.9971,24.0147,23.9795,24.0059,137286.0
2022-01-05 15:00:00,27.26,27.27,27.21,27.23,181566.0,24.0059,24.0147,23.9619,23.9795,181566.0
2022-01-05 15:10:00,27.23,27.24,27.18,27.22,268347.0,23.9795,23.9883,23.9355,23.9707,268347.0
2022-01-05 15:20:00,27.22,27.23,27.19,27.21,354111.0,23.9707,23.9795,23.9443,23.9619,354111.0
2022-01-05 15:30:00,27.2,27.21,27.17,27.18,278562.0,23.9531,23.9619,23.9266,23.9355,278562.0
2022-01-05 15:40:00,27.18,27.19,27.12,27.12,455232.0,23.9355,23.9443,23.8826,23.8826,455232.0
2022-01-05 15:50:00,27.12,27.14,27.08,27.08,471864.0,23.8826,23.9002,23.8474,23.8474,471864.0
2022-01-06 09:30:00,27.15,27.22,27.12,27.21,438471.0,23.909,23.9707,23.8826,23.9619,438471.0
2022-01-06 09:40:00,27.2,27.22,27.15,27.16,431928.0,23.9531,23.9707,23.909,23.9178,431928.0
2022-01-06 09:50:00,27.16,27.17,27.1,27.11,362262.0,23.9178,23.9266,23.865,23.8738,362262.0
2022-01-06 10:00:00,27.14,27.15,27.11,27.14,142704.0,23.9002,23.909,23.8738,23.9002,142704.0
2022-01-06 10:10:00,27.14,27.15,27.07,27.08,480171.0,23.9002,23.909,23.8386,23.8474,480171.0
2022-01-06 10:20:00,27.08,27.14,27.08,27.1,539712.0,23.8474,23.9002,23.8474,23.865,539712.0
2022-01-06 10:30:00,27.09,27.13,27.08,27.12,206139.0,23.8562,23.8914,23.8474,23.8826,206139.0
2022-01-06 10:40:00,27.12,27.18,27.12,27.16,651051.0,23.8826,23.9355,23.8826,23.9178,651051.0
2022-01-06 10:50:00,27.16,27.17,27.07,27.07,242316.0,23.9178,23.9266,23.8386,23.8386,242316.0
2022-01-06 11:00:00,27.07,27.07,27.03,27.06,334326.0,23.8386,23.8386,23.8034,23.8298,334326.0
2022-01-06 11:10:00,27.06,27.09,27.04,27.06,155241.0,23.8298,23.8562,23.8122,23.8298,155241.0
2022-01-06 11:20:00,27.06,27.09,27.05,27.09,125829.0,23.8298,23.8562,23.821,23.8562,125829.0
2022-01-06 11:30:00,27.08,27.12,27.08,27.1,103446.0,23.8474,23.8826,23.8474,23.865,103446.0
2022-01-06 11:40:00,27.1,27.11,27.09,27.11,209643.0,23.865,23.8738,23.8562,23.8738,209643.0
2022-01-06 11:50:00,27.11,27.13,27.1,27.13,91227.0,23.8738,23.8914,23.865,23.8914,91227.0
2022-01-06 12:00:00,27.13,27.15,27.11,27.15,73476.0,23.8914,23.909,23.8738,23.909,73476.0
2022-01-06 12:10:00,27.15,27.17,27.14,27.17,207798.0,23.909,23.9266,23.9002,23.9266,207798.0
2022-01-06 12:20:00,27.17,27.2,27.17,27.19,129294.0,23.9266,23.9531,23.9266,23.9443,129294.0
2022-01-06 12:30:00,27.19,27.22,27.19,27.19,153156.0,23.9443,23.9707,23.9443,23.9443,153156.0
2022-01-06 12:40:00,27.2,27.24,27.19,27.22,275472.0,23.9531,23.9883,23.9443,23.9707,275472.0
2022-01-06 12:50:00,27.22,27.23,27.2,27.21,124521.0,23.9707,23.9795,23.9531,23.9619,124521.0
2022-01-06 13:00:00,27.21,27.23,27.2,27.23,104355.0,23.9619,23.9795,23.9531,23.9795,104355.0
2022-01-06 13:10:00,27.23,27.24,27.2,27.23,134340.0,23.9795,23.9883,23.9531,23.9795,134340.0
2022-01-06 13:20:00,27.23,27.23,27.19,27.2,299412.0,23.9795,23.9795,23.9443,23.9531,299412.0
2022-01-06 13:30:00,27.2,27.22,27.19,27.2,84999.0,23.9531,23.9707,23.9443,23.9531,84999.0
2022-01-06 13:40:00,27.2,27.21,27.18,27.19,105027.0,23.9531,23.9619,23.9355,23.9443,105027.0
2022-01-06 13:50:00,27.18,27.19,27.17,27.19,90516.0,23.9355,23.9443,23.9266,23.9443,90516.0
2022-01-06 14:00:00,27.19,27.2,27.17,27.19,240396.0,23.9443,23.9531,23.9266,23.9443,240396.0
2022-01-06 14:10:00,27.19,27.21,27.17,27.19,311217.0,23.9443,23.9619,23.9266,23.9443,311217.0
2022-01-06 14:20:00,27.19,27.22,27.19,27.22,115692.0,23.9443,23.9707,23.9443,23.9707,115692.0
2022-01-06 14:30:00,27.22,27.23,27.21,27.23,92337.0,23.9707,23.9795,23.9619,23.9795,92337.0
2022-01-06 14:40:00,27.23,27.25,27.22,27.23,217422.0,23.9795,23.9971,23.9707,23.9795,217422.0
2022-01-06 14:50:00,27.24,27.26,27.23,27.25,731619.0,23.9883,24.0059,23.9795,23.9971,731619.0
2022-01-06 15:00:00,27.25,27.26,27.22,27.22,254334.0,23.9971,24.0059,23.9707,23.9707,254334.0
2022-01-06 15:10:00,27.22,27.24,27.17,27.17,114423.0,23.9707,23.9883,23.9266,23.9266,114423.0
2022-01-06 15:20:00,27.17,27.18,27.15,27.18,190719.0,23.9266,23.9355,23.909,23.9355,190719.0
2022-01-06 15:30:00,27.18,27.18,27.14,27.16,175764.0,23.9355,23.9355,23.9002,23.9178,175764.0
2022-01-06 15:40:00,27.16,27.19,27.15,27.15,205200.0,23.9178,23.9443,23.909,23.909,205200.0
2022-01-06 15:50:00,27.16,27.17,27.12,27.16,472659.0,23.9178,23.9266,23.8826,23.9178,472659.0
2022-01-07 09:30:00,27.12,27.18,27.09,27.17,574833.0,23.8826,23.9355,23.8562,23.9266,574833.0
2022-01-07 09:40:00,27.17,27.17,27.1,27.16,365808.0,23.9266,23.9266,23.865,23.9178,365808.0
2022-01-07 09:50:00,27.16,27.18,27.14,27.16,261738.0,23.9178,23.9355,23.9002,23.9178,261738.0
2022-01-07 10:00:00,27.16,27.19,27.14,27.19,337311.0,23.9178,23.9443,23.9002,23.9443,337311.0
2022-01-07 10:10:00,27.18,27.19,27.15,27.16,211947.0,23.9355,23.9443,23.909,23.9178,211947.0
2022-01-07 10:20:00,27.16,27.21,27.15,27.19,188706.0,23.9178,23.9619,23.909,23.9443,188706.0
2022-01-07 10:30:00,27.19,27.2,27.16,27.17,160158.0,23.9443,23.9531,23.9178,23.9266,160158.0
2022-01-07 10:40:00,27.17,27.19,27.15,27.16,204831.0,23.9266,23.9443,23.909,23.9178,204831.0
2022-01-07 10:50:00,27.16,27.17,27.13,27.15,342048.0,23.9178,23.9266,23.8914,23.909,342048.0
2022-01-07 11:00:00,27.15,27.18,27.15,27.17,186132.0,23.909,23.9355,23.909,23.9266,186132.0
2022-01-07 11:10:00,27.17,27.17,27.12,27.14,159387.0,23.9266,23.9266,23.8826,23.9002,159387.0
2022-01-07 11:20:00,27.14,27.19,27.14,27.19,476418.0,23.9002,23.9443,23.9002,23.9443,476418.0
2022-01-07 11:30:00,27.19,27.2,27.17,27.19,150924.0,23.9443,23.9531,23.9266,23.9443,150924.0
2022-01-07 11:40:00,27.19,27.23,27.19,27.23,144153.0,23.9443,23.9795,23.9443,23.9795,144153.0
2022-01-07 11:50:00,27.23,27.27,27.23,27.27,150408.0,23.9795,24.0147,23.9795,24.0147,150408.0
2022-01-07 12:00:00,27.27,27.27,27.24,27.25,95208.0,24.0147,24.0147,23.9883,23.9971,95208.0
2022-01-07 12:10:00,27.25,27.27,27.25,27.25,120210.0,23.9971,24.0147,23.9971,23.9971,120210.0
2022-01-07 12:20:00,27.25,27.26,27.23,27.26,107304.0,23.9971,24.0059,23.9795,24.0059,107304.0
2022-01-07 12:30:00,27.25,27.25,27.23,27.24,196806.0,23.9971,23.9971,23.9795,23.9883,196806.0
2022-01-07 12:40:00,27.24,27.25,27.23,27.23,85185.0,23.9883,23.9971,23.9795,23.9795,85185.0
2022-01-07 12:50:00,27.23,27.24,27.23,27.24,106782.0,23.9795,23.9883,23.9795,23.9883,106782.0
2022-01-07 13:00:00,27.24,27.25,27.23,27.24,107778.0,23.9883,23.9971,23.9795,23.9883,107778.0
2022-01-07 13:10:00,27.25,27.26,27.23,27.23,76581.0,23.9971,24.0059,23.9795,23.9795,76581.0
2022-01-07 13:20:00,27.23,27.25,27.23,27.24,64545.0,23.9795,23.9971,23.9795,23.9883,64545.0
2022-01-07 13:30:00,27.24,27.25,27.23,27.24,105153.0,23.9883,23.9971,23.9795,23.9883,105153.0
2022-01-07 13:40:00,27.24,27.25,27.23,27.23,107634.0,23.9883,23.9971,23.9795,23.9795,107634.0
2022-01-07 13:50:00,27.24,27.26,27.22,27.25,111630.0,23.9883,24.0059,23.9707,23.9971,111630.0
2022-01-07 14:00:00,27.25,27.27,27.25,27.26,96891.0,23.9971,24.0147,23.9971,24.0059,96891.0
2022-01-07 14:10:00,27.26,27.28,27.26,27.27,87792.0,24.0059,24.0235,24.0059,24.0147,87792.0
2022-01-07 14:20:00,27.27,27.27,27.23,27.24,162243.0,24.0147,24.0147,23.9795,23.9883,162243.0
2022-01-07 14:30:00,27.24,27.26,27.23,27.26,111789.0,23.9883,24.0059,23.9795,24.0059,111789.0
2022-01-07 14:40:00,27.26,27.27,27.25,27.26,142329.0,24.0059,24.0147,23.9971,24.0059,142329.0
2022-01-07 14:50:00,27.26,27.27,27.25,27.25,195327.0,24.0059,24.0147,23.9971,23.9971,195327.0
2022-01-07 15:00:00,27.25,27.27,27.25,27.27,221253.0,23.9971,24.0147,23.9971,24.0147,221253.0
2022-01-07 15:10:00,27.25,27.26,27.24,27.25,116571.0,23.9971,24.0059,23.9883,23.9971,116571.0
2022-01-07 15:20:00,27.25,27.25,27.23,27.24,319038.0,23.9971,23.9971,23.9795,23.9883,319038.0
2022-01-07 15:30:00,27.24,27.26,27.22,27.25,170940.0,23.9883,24.0059,23.9707,23.9971,170940.0
2022-01-07 15:40:00,27.25,27.26,27.23,27.23,274329.0,23.9971,24.0059,23.9795,23.9795,274329.0
2022-01-07 15:50:00,27.23,27.25,27.21,27.22,581115.0,23.9795,23.9971,23.9619,23.9707,581115.0
2022-01-10 09:30:00,27.19,27.25,27.17,27.2,620970.0,23.9443,23.9971,23.9266,23.9531,620970.0
2022-01-10 09:40:00,27.2,27.21,27.1,27.1,367887.0,23.9531,23.9619,23.865,23.865,367887.0
2022-01-10 09:50:00,27.09,27.12,27.08,27.09,235989.0,23.8562,23.8826,23.8474,23.8562,235989.0
2022-01-10 10:00:00,27.08,27.1,27.05,27.09,489537.0,23.8474,23.865,23.821,23.8562,489537.0
2022-01-10 10:10:00,27.09,27.09,26.99,27.0,533847.0,23.8562,23.8562,23.7681,23.7769,533847.0
2022-01-10 10:20:00,26.99,27.03,26.99,27.01,271509.0,23.7681,23.8034,23.7681,23.7857,271509.0
2022-01-10 10:30:00,27.01,27.07,27.01,27.03,211863.0,23.7857,23.8386,23.7857,23.8034,211863.0
2022-01-10 10:40:00,27.03,27.03,26.96,26.96,228576.0,23.8034,23.8034,23.7417,23.7417,228576.0
2022-01-10 10:50:00,26.96,27.02,26.96,27.01,191559.0,23.7417,23.7945,23.7417,23.7857,191559.0
2022-01-10 11:00:00,27.01,27.04,26.98,27.03,208599.0,23.7857,23.8122,23.7593,23.8034,208599.0
2022-01-10 11:10:00,27.03,27.06,27.02,27.05,223284.0,23.8034,23.8298,23.7945,23.821,223284.0
2022-01-10 11:20:00,27.04,27.06,27.04,27.05,191712.0,23.8122,23.8298,23.8122,23.821,191712.0
2022-01-10 11:30:00,27.05,27.05,26.98,26.99,228849.0,23.821,23.821,23.7593,23.7681,228849.0
2022-01-10 11:40:00,26.99,27.02,26.98,27.01,211527.0,23.7681,23.7945,23.7593,23.7857,211527.0
2022-01-10 11:50:00,27.01,27.05,27.0,27.04,269334.0,23.7857,23.821,23.7769,23.8122,269334.0
2022-01-10 12:00:00,27.04,27.05,27.01,27.02,612414.0,23.8122,23.821,23.7857,23.7945,612414.0
2022-01-10 12:10:00,27.03,27.07,27.02,27.06,201177.0,23.8034,23.8386,23.7945,23.8298,201177.0
2022-01-10 12:20:00,27.05,27.06,27.04,27.05,144291.0,23.821,23.8298,23.8122,23.821,144291.0
2022-01-10 12:30:00,27.05,27.05,27.03,27.03,110808.0,23.821,23.821,23.8034,23.8034,110808.0
2022-01-10 12:40:00,27.03,27.06,27.03,27.03,141306.0,23.8034,23.8298,23.8034,23.8034,141306.0
2022-01-10 12:50:00,27.03,27.1,27.02,27.07,254325.0,23.8034,23.865,23.7945,23.8386,254325.0
2022-01-10 13:00:00,27.06,27.11,27.06,27.1,291462.0,23.8298,23.8738,23.8298,23.865,291462.0
2022-01-10 13:10:00,27.11,27.11,27.08,27.08,122424.0,23.8738,23.8738,23.8474,23.8474,122424.0
2022-01-10 13:20:00,27.08,27.09,27.05,27.07,263244.0,23.8474,23.8562,23.821,23.8386,263244.0
2022-01-10 13:30:00,27.07,27.08,27.06,27.06,93648.0,23.8386,23.8474,23.8298,23.8298,93648.0
2022-01-10 13:40:00,27.06,27.13,27.06,27.12,135870.0,23.8298,23.8914,23.8298,23.8826,135870.0
2022-01-10 13:50:00,27.12,27.14,27.1,27.14,175599.0,23.8826,23.9002,23.865,23.9002,175599.0
2022-01-10 14:00:00,27.13,27.18,27.12,27.18,155202.0,23.8914,23.9355,23.8826,23.9355,155202.0
2022-01-10 14:10:00,27.18,27.19,27.15,27.16,211614.0,23.9355,23.9443,23.909,23.9178,211614.0
2022-01-10 14:20:00,27.15,27.16,27.13,27.14,193035.0,23.909,23.9178,23.8914,23.9002,193035.0
2022-01-10 14:30:00,27.14,27.15,27.12,27.13,239931.0,23.9002,23.909,23.8826,23.8914,239931.0
2022-01-10 14:40:00,27.13,27.14,27.11,27.12,241905.0,23.8914,23.9002,23.8738,23.8826,241905.0
2022-01-10 14:50:00,27.13,27.13,27.08,27.12,260844.0,23.8914,23.8914,23.8474,23.8826,260844.0
2022-01-10 15:00:00,27.12,27.14,27.06,27.08,371430.0,23.8826,23.9002,23.8298,23.8474,371430.0
2022-01-10 15:10:00,27.08,27.11,27.06,27.07,292902.0,23.8474,23.8738,23.8298,23.8386,292902.0
2022-01-10 15:20:00,27.07,27.1,27.06,27.09,584904.0,23.8386,23.865,23.8298,23.8562,584904.0
2022-01-10 15:30:00,27.09,27.12,27.08,27.1,247908.0,23.8562,23.8826,23.8474,23.865,247908.0
2022-01-10 15:40:00,27.1,27.14,27.07,27.11,736470.0,23.865,23.9002,23.8386,23.8738,736470.0
2022-01-10 15:50:00,27.11,27.22,27.11,27.2,575718.0,23.8738,23.9707,23.8738,23.9531,575718.0
2022-01-11 09:30:00,27.2,27.21,27.06,27.06,492783.0,23.9531,23.9619,23.8298,23.8298,492783.0
2022-01-11 09:40:00,27.06,27.06,27.01,27.04,212139.0,23.8298,23.8298,23.7857,23.8122,212139.0
2022-01-11 09:50:00,27.04,27.07,26.97,26.99,278088.0,23.8122,23.8386,23.7505,23.7681,278088.0
2022-01-11 10:00:00,26.98,27.04,26.98,27.02,213168.0,23.7593,23.8122,23.7593,23.7945,213168.0
2022-01-11 10:10:00,27.01,27.05,27.0,27.04,208767.0,23.7857,23.821,23.7769,23.8122,208767.0
2022-01-11 10:20:00,27.04,27.05,26.99,27.02,307119.0,23.8122,23.821,23.7681,23.7945,307119.0
2022-01-11 10:30:00,27.02,27.05,26.99,27.04,284760.0,23.7945,23.821,23.7681,23.8122,284760.0
2022-01-11 10:40:00,27.03,27.03,26.99,27.0,177252.0,23.8034,23.8034,23.7681,23.7769,177252.0
2022-01-11 10:50:00,26.99,27.05,26.98,27.03,223110.0,23.7681,23.821,23.7593,23.8034,223110.0
2022-01-11 11:00:00,27.03,27.07,27.03,27.05,270855.0,23.8034,23.8386,23.8034,23.821,270855.0
2022-01-11 11:10:00,27.05,27.09,27.05,27.08,503106.0,23.821,23.8562,23.821,23.8474,503106.0
2022-01-11 11:20:00,27.08,27.11,27.07,27.09,232788.0,23.8474,23.8738,23.8386,23.8562,232788.0
2022-01-11 11:30:00,27.09,27.12,27.08,27.11,154341.0,23.8562,23.8826,23.8474,23.8738,154341.0
2022-01-11 11:40:00,27.11,27.15,27.09,27.09,187065.0,23.8738,23.909,23.8562,23.8562,187065.0
2022-01-11 11:50:00,27.09,27.12,27.09,27.11,166548.0,23.8562,23.8826,23.8562,23.8738,166548.0
2022-01-11 12:00:00,27.11,27.13,27.1,27.13,282057.0,23.8738,23.8914,23.865,23.8914,282057.0
2022-01-11 12:10:00,27.13,27.15,27.12,27.14,72228.0,23.8914,23.909,23.8826,23.9002,72228.0
2022-01-11 12:20:00,27.14,27.15,27.12,27.12,153639.0,23.9002,23.909,23.8826,23.8826,153639.0
2022-01-11 12:30:00,27.12,27.15,27.12,27.14,127737.0,23.8826,23.909,23.8826,23.9002,127737.0
2022-01-11 12:40:00,27.14,27.16,27.13,27.15,113919.0,23.9002,23.9178,23.8914,23.909,113919.0
2022-01-11 12:50:00,27.15,27.18,27.15,27.18,92688.0,23.909,23.9355,23.909,23.9355,92688.0
2022-01-11 13:00:00,27.18,27.18,27.15,27.16,87600.0,23.9355,23.9355,23.909,23.9178,87600.0
2022-01-11 13:10:00,27.16,27.19,27.16,27.19,73968.0,23.9178,23.9443,23.9178,23.9443,73968.0
2022-01-11 13:20:00,27.19,27.21,27.18,27.2,76443.0,23.9443,23.9619,23.9355,23.9531,76443.0
2022-01-11 13:30:00,27.2,27.23,27.2,27.23,175992.0,23.9531,23.9795,23.9531,23.9795,175992.0
2022-01-11 13:40:00,27.23,27.24,27.22,27.23,71583.0,23.9795,23.9883,23.9707,23.9795,71583.0
2022-01-11 13:50:00,27.23,27.24,27.22,27.23,78096.0,23.9795,23.9883,23.9707,23.9795,78096.0
2022-01-11 14:00:00,27.23,27.23,27.19,27.2,192639.0,23.9795,23.9795,23.9443,23.9531,192639.0
2022-01-11 14:10:00,27.2,27.21,27.19,27.21,89124.0,23.9531,23.9619,23.9443,23.9619,89124.0
2022-01-11 14:20:00,27.21,27.24,27.2,27.24,91464.0,23.9619,23.9883,23.9531,23.9883,91464.0
2022-01-11 14:30:00,27.24,27.26,27.23,27.25,124908.0,23.9883,24.0059,23.9795,23.9971,124908.0
2022-01-11 14:40:00,27.25,27.26,27.25,27.25,84231.0,23.9971,24.0059,23.9971,23.9971,84231.0
2022-01-11 14:50:00,27.25,27.26,27.24,27.25,284535.0,23.9971,24.0059,23.9883,23.9971,284535.0
2022-01-11 15:00:00,27.25,27.29,27.25,27.28,123270.0,23.9971,24.0323,23.9971,24.0235,123270.0
2022-01-11 15:10:00,27.28,27.29,27.27,27.28,243393.0,24.0235,24.0323,24.0147,24.0235,243393.0
2022-01-11 15:20:00,27.28,27.3,27.28,27.28,227214.0,24.0235,24.0411,24.0235,24.0235,227214.0
2022-01-11 15:30:00,27.29,27.3,27.26,27.27,239628.0,24.0323,24.0411,24.0059,24.0147,239628.0
2022-01-11 15:40:00,27.26,27.28,27.26,27.27,395832.0,24.0059,24.0235,24.0059,24.0147,395832.0
2022-01-11 15:50:00,27.27,27.31,27.25,27.31,468366.0,24.0147,24.0499,23.9971,24.0499,468366.0
2022-01-12 09:30:00,27.34,27.38,27.28,27.35,569934.0,24.0764,24.1116,24.0235,24.0852,569934.0
2022-01-12 09:40:00,27.36,27.39,27.31,27.38,208908.0,24.094,24.1204,24.0499,24.1116,208908.0
2022-01-12 09:50:00,27.38,27.39,27.35,27.36,154200.0,24.1116,24.1204,24.0852,24.094,154200.0
2022-01-12 10:00:00,27.36,27.37,27.32,27.33,185961.0,24.094,24.1028,24.0587,24.0675,185961.0
2022-01-12 10:10:00,27.34,27.35,27.32,27.33,150162.0,24.0764,24.0852,24.0587,24.0675,150162.0
2022-01-12 10:20:00,27.33,27.34,27.28,27.29,159558.0,24.0675,24.0764,24.0235,24.0323,159558.0
2022-01-12 10:30:00,27.3,27.31,27.26,27.26,222225.0,24.0411,24.0499,24.0059,24.0059,222225.0
2022-01-12 10:40:00,27.26,27.27,27.21,27.24,290409.0,24.0059,24.0147,23.9619,23.9883,290409.0
2022-01-12 10:50:00,27.24,27.28,27.23,27.27,161682.0,23.9883,24.0235,23.9795,24.0147,161682.0
2022-01-12 11:00:00,27.27,27.29,27.21,27.22,125274.0,24.0147,24.0323,23.9619,23.9707,125274.0
2022-01-12 11:10:00,27.23,27.23,27.17,27.18,204918.0,23.9795,23.9795,23.9266,23.9355,204918.0
2022-01-12 11:20:00,27.18,27.24,27.17,27.23,130002.0,23.9355,23.9883,23.9266,23.9795,130002.0
2022-01-12 11:30:00,27.24,27.28,27.24,27.26,473664.0,23.9883,24.0235,23.9883,24.0059,473664.0
2022-01-12 11:40:00,27.27,27.29,27.26,27.26,118578.0,24.0147,24.0323,24.0059,24.0059,118578.0
2022-01-12 11:50:00,27.26,27.27,27.25,27.27,129537.0,24.0059,24.0147,23.9971,24.0147,129537.0
2022-01-12 12:00:00,27.26,27.27,27.23,27.24,839664.0,24.0059,24.0147,23.9795,23.9883,839664.0
2022-01-12 12:10:00,27.24,27.25,27.23,27.25,126984.0,23.9883,23.9971,23.9795,23.9971,126984.0
2022-01-12 12:20:00,27.25,27.26,27.23,27.24,184653.0,23.9971,24.0059,23.9795,23.9883,184653.0
2022-01-12 12:30:00,27.24,27.25,27.22,27.22,156912.0,23.9883,23.9971,23.9707,23.9707,156912.0
2022-01-12 12:40:00,27.22,27.24,27.22,27.24,99012.0,23.9707,23.9883,23.9707,23.9883,99012.0
2022-01-12 12:50:00,27.23,27.27,27.23,27.26,106806.0,23.9795,24.0147,23.9795,24.0059,106806.0
2022-01-12 13:00:00,27.26,27.27,27.25,27.26,345906.0,24.0059,24.0147,23.9971,24.0059,345906.0
2022-01-12 13:10:00,27.26,27.27,27.24,27.26,269673.0,24.0059,24.0147,23.9883,24.0059,269673.0
2022-01-12 13:20:00,27.25,27.26,27.24,27.24,96225.0,23.9971,24.0059,23.9883,23.9883,96225.0
2022-01-12 13:30:00,27.24,27.25,27.23,27.23,154167.0,23.9883,23.9971,23.9795,23.9795,154167.0
2022-01-12 13:40:00,27.23,27.25,27.22,27.22,138066.0,23.9795,23.9971,23.9707,23.9707,138066.0
2022-01-12 13:50:00,27.22,27.23,27.21,27.21,121278.0,23.9707,23.9795,23.9619,23.9619,121278.0
2022-01-12 14:00:00,27.21,27.22,27.18,27.2,219528.0,23.9619,23.9707,23.9355,23.9531,219528.0
2022-01-12 14:10:00,27.19,27.22,27.19,27.22,82065.0,23.9443,23.9707,23.9443,23.9707,82065.0
2022-01-12 14:20:00,27.22,27.25,27.21,27.24,88845.0,23.9707,23.9971,23.9619,23.9883,88845.0
2022-01-12 14:30:00,27.24,27.25,27.22,27.23,80514.0,23.9883,23.9971,23.9707,23.9795,80514.0
2022-01-12 14:40:00,27.23,27.23,27.21,27.23,107136.0,23.9795,23.9795,23.9619,23.9795,107136.0
2022-01-12 14:50:00,27.23,27.24,27.23,27.24,154056.0,23.9795,23.9883,23.9795,23.9883,154056.0
2022-01-12 15:00:00,27.24,27.24,27.21,27.21,296361.0,23.9883,23.9883,23.9619,23.9619,296361.0
2022-01-12 15:10:00,27.21,27.25,27.21,27.24,897429.0,23.9619,23.9971,23.9619,23.9883,897429.0
2022-01-12 15:20:00,27.24,27.25,27.23,27.25,104973.0,23.9883,23.9971,23.9795,23.9971,104973.0
2022-01-12 15:30:00,27.24,27.26,27.23,27.24,299187.0,23.9883,24.0059,23.9795,23.9883,299187.0
2022-01-12 15:40:00,27.24,27.28,27.24,27.27,268062.0,23.9883,24.0235,23.9883,24.0147,268062.0
2022-01-12 15:50:00,27.27,27.32,27.27,27.29,457065.0,24.0147,24.0587,24.0147,24.0323,457065.0
2022-01-13 09:30:00,27.35,27.4,27.33,27.36,397767.0,24.0852,24.1292,24.0675,24.094,397767.0
2022-01-13 09:40:00,27.36,27.36,27.31,27.36,203883.0,24.094,24.094,24.0499,24.094,203883.0
2022-01-13 09:50:00,27.36,27.39,27.34,27.37,235803.0,24.094,24.1204,24.0764,24.1028,235803.0
2022-01-13 10:00:00,27.38,27.39,27.36,27.37,89322.0,24.1116,24.1204,24.094,24.1028,89322.0
2022-01-13 10:10:00,27.36,27.38,27.35,27.37,208359.0,24.094,24.1116,24.0852,24.1028,208359.0
2022-01-13 10:20:00,27.37,27.39,27.36,27.39,132279.0,24.1028,24.1204,24.094,24.1204,132279.0
2022-01-13 10:30:00,27.39,27.43,27.39,27.42,185658.0,24.1204,24.1556,24.1204,24.1468,185658.0
2022-01-13 10:40:00,27.42,27.45,27.42,27.44,175212.0,24.1468,24.1732,24.1468,24.1644,175212.0
2022-01-13 10:50:00,27.43,27.43,27.39,27.41,161382.0,24.1556,24.1556,24.1204,24.138,161382.0
2022-01-13 11:00:00,27.41,27.43,27.41,27.43,331995.0,24.138,24.1556,24.138,24.1556,331995.0
2022-01-13 11:10:00,27.43,27.44,27.42,27.42,83976.0,24.1556,24.1644,24.1468,24.1468,83976.0
2022-01-13 11:20:00,27.43,27.46,27.42,27.46,230631.0,24.1556,24.182,24.1468,24.182,230631.0
2022-01-13 11:30:00,27.46,27.47,27.45,27.46,112476.0,24.182,24.1908,24.1732,24.182,112476.0
2022-01-13 11:40:00,27.46,27.48,27.46,27.47,57423.0,24.182,24.1996,24.182,24.1908,57423.0
2022-01-13 11:50:00,27.47,27.49,27.47,27.48,109473.0,24.1908,24.2084,24.1908,24.1996,109473.0
2022-01-13 12:00:00,27.49,27.49,27.44,27.45,92679.0,24.2084,24.2084,24.1644,24.1732,92679.0
2022-01-13 12:10:00,27.45,27.46,27.37,27.38,229884.0,24.1732,24.182,24.1028,24.1116,229884.0
2022-01-13 12:20:00,27.38,27.38,27.34,27.36,176757.0,24.1116,24.1116,24.0764,24.094,176757.0
2022-01-13 12:30:00,27.36,27.4,27.34,27.4,192822.0,24.094,24.1292,24.0764,24.1292,192822.0
2022-01-13 12:40:00,27.4,27.4,27.36,27.36,162588.0,24.1292,24.1292,24.094,24.094,162588.0
2022-01-13 12:50:00,27.35,27.37,27.33,27.35,125682.0,24.0852,24.1028,24.0675,24.0852,125682.0
2022-01-13 13:00:00,27.35,27.37,27.33,27.37,263496.0,24.0852,24.1028,24.0675,24.1028,263496.0
2022-01-13 13:10:00,27.37,27.39,27.36,27.38,109407.0,24.1028,24.1204,24.094,24.1116,109407.0
2022-01-13 13:20:00,27.39,27.42,27.38,27.42,176007.0,24.1204,24.1468,24.1116,24.1468,176007.0
2022-01-13 13:30:00,27.41,27.41,27.39,27.39,94623.0,24.138,24.138,24.1204,24.1204,94623.0
2022-01-13 13:40:00,27.39,27.39,27.37,27.39,81327.0,24.1204,24.1204,24.1028,24.1204,81327.0
2022-01-13 13:50:00,27.39,27.4,27.38,27.4,107988.0,24.1204,24.1292,24.1116,24.1292,107988.0
2022-01-13 14:00:00,27.4,27.41,27.39,27.39,143013.0,24.1292,24.138,24.1204,24.1204,143013.0
2022-01-13 14:10:00,27.39,27.39,27.34,27.36,206166.0,24.1204,24.1204,24.0764,24.094,206166.0
2022-01-13 14:20:00,27.35,27.37,27.34,27.34,151488.0,24.0852,24.1028,24.0764,24.0764,151488.0
2022-01-13 14:30:00,27.34,27.35,27.32,27.32,304068.0,24.0764,24.0852,24.0587,24.0587,304068.0
2022-01-13 14:40:00,27.32,27.35,27.32,27.34,222783.0,24.0587,24.0852,24.0587,24.0764,222783.0
2022-01-13 14:50:00,27.33,27.36,27.32,27.35,162441.0,24.0675,24.094,24.0587,24.0852,162441.0
2022-01-13 15:00:00,27.34,27.34,27.3,27.3,628047.0,24.0764,24.0764,24.0411,24.0411,628047.0
2022-01-13 15:10:00,27.3,27.31,27.28,27.3,248859.0,24.0411,24.0499,24.0235,24.0411,248859.0
2022-01-13 15:20:00,27.3,27.3,27.28,27.3,249288.0,24.0411,24.0411,24.0235,24.0411,249288.0
2022-01-13 15:30:00,27.3,27.32,27.26,27.26,228012.0,24.0411,24.0587,24.0059,24.0059,228012.0
2022-01-13 15:40:00,27.26,27.27,27.22,27.22,296208.0,24.0059,24.0147,23.9707,23.9707,296208.0
2022-01-13 15:50:00,27.22,27.26,27.19,27.26,1027629.0,23.9707,24.0059,23.9443,24.0059,1027629.0
2022-01-14 09:30:00,27.07,27.11,27.02,27.08,640092.0,23.8386,23.8738,23.7945,23.8474,640092.0
2022-01-14 09:40:00,27.08,27.12,27.04,27.08,381180.0,23.8474,23.8826,23.8122,23.8474,381180.0
2022-01-14 09:50:00,27.08,27.16,27.08,27.16,248718.0,23.8474,23.9178,23.8474,23.9178,248718.0
2022-01-14 10:00:00,27.16,27.18,27.12,27.17,267315.0,23.9178,23.9355,23.8826,23.9266,267315.0
2022-01-14 10:10:00,27.17,27.18,27.13,27.16,164712.0,23.9266,23.9355,23.8914,23.9178,164712.0
2022-01-14 10:20:00,27.17,27.17,27.08,27.12,214629.0,23.9266,23.9266,23.8474,23.8826,214629.0
2022-01-14 10:30:00,27.11,27.15,27.09,27.11,187566.0,23.8738,23.909,23.8562,23.8738,187566.0
2022-01-14 10:40:00,27.11,27.13,27.07,27.12,200106.0,23.8738,23.8914,23.8386,23.8826,200106.0
2022-01-14 10:50:00,27.11,27.14,27.08,27.14,144267.0,23.8738,23.9002,23.8474,23.9002,144267.0
2022-01-14 11:00:00,27.14,27.16,27.1,27.11,148863.0,23.9002,23.9178,23.865,23.8738,148863.0
2022-01-14 11:10:00,27.11,27.11,27.06,27.07,140949.0,23.8738,23.8738,23.8298,23.8386,140949.0
2022-01-14 11:20:00,27.07,27.11,27.06,27.09,147369.0,23.8386,23.8738,23.8298,23.8562,147369.0
2022-01-14 11:30:00,27.09,27.12,27.08,27.1,192447.0,23.8562,23.8826,23.8474,23.865,192447.0
2022-01-14 11:40:00,27.1,27.17,27.1,27.16,137787.0,23.865,23.9266,23.865,23.9178,137787.0
2022-01-14 11:50:00,27.17,27.18,27.16,27.16,176337.0,23.9266,23.9355,23.9178,23.9178,176337.0
2022-01-14 12:00:00,27.16,27.17,27.14,27.16,94326.0,23.9178,23.9266,23.9002,23.9178,94326.0
2022-01-14 12:10:00,27.16,27.18,27.14,27.15,84507.0,23.9178,23.9355,23.9002,23.909,84507.0
2022-01-14 12:20:00,27.14,27.14,27.1,27.12,227754.0,23.9002,23.9002,23.865,23.8826,227754.0
2022-01-14 12:30:00,27.12,27.15,27.11,27.13,113664.0,23.8826,23.909,23.8738,23.8914,113664.0
2022-01-14 12:40:00,27.13,27.13,27.07,27.07,152589.0,23.8914,23.8914,23.8386,23.8386,152589.0
2022-01-14 12:50:00,27.07,27.07,27.04,27.05,102129.0,23.8386,23.8386,23.8122,23.821,102129.0
2022-01-14 13:00:00,27.04,27.06,27.03,27.03,103401.0,23.8122,23.8298,23.8034,23.8034,103401.0
2022-01-14 13:10:00,27.03,27.07,27.01,27.05,132744.0,23.8034,23.8386,23.7857,23.821,132744.0
2022-01-14 13:20:00,27.05,27.07,27.03,27.07,58332.0,23.821,23.8386,23.8034,23.8386,58332.0
2022-01-14 13:30:00,27.06,27.08,27.05,27.06,133842.0,23.8298,23.8474,23.821,23.8298,133842.0
2022-01-14 13:40:00,27.06,27.1,27.06,27.07,104565.0,23.8298,23.865,23.8298,23.8386,104565.0
2022-01-14 13:50:00,27.07,27.09,27.06,27.09,88320.0,23.8386,23.8562,23.8298,23.8562,88320.0
2022-01-14 14:00:00,27.09,27.13,27.09,27.1,124050.0,23.8562,23.8914,23.8562,23.865,124050.0
2022-01-14 14:10:00,27.09,27.13,27.08,27.12,108918.0,23.8562,23.8914,23.8474,23.8826,108918.0
2022-01-14 14:20:00,27.12,27.14,27.1,27.1,81882.0,23.8826,23.9002,23.865,23.865,81882.0
2022-01-14 14:30:00,27.1,27.16,27.1,27.16,244377.0,23.865,23.9178,23.865,23.9178,244377.0
2022-01-14 14:40:00,27.15,27.16,27.12,27.15,71655.0,23.909,23.9178,23.8826,23.909,71655.0
2022-01-14 14:50:00,27.15,27.17,27.14,27.15,97458.0,23.909,23.9266,23.9002,23.909,97458.0
2022-01-14 15:00:00,27.15,27.18,27.13,27.14,159528.0,23.909,23.9355,23.8914,23.9002,159528.0
2022-01-14 15:10:00,27.14,27.19,27.14,27.18,171219.0,23.9002,23.9443,23.9002,23.9355,171219.0
2022-01-14 15:20:00,27.19,27.2,27.16,27.17,159528.0,23.9443,23.9531,23.9178,23.9266,159528.0
2022-01-14 15:30:00,27.17,27.2,27.17,27.2,223179.0,23.9266,23.9531,23.9266,23.9531,223179.0
2022-01-14 15:40:00,27.2,27.22,27.18,27.2,615693.0,23.9531,23.9707,23.9355,23.9531,615693.0
2022-01-14 15:50:00,27.21,27.25,27.2,27.23,637653.0,23.9619,23.9971,23.9531,23.9795,637653.0
2022-01-18 09:30:00,27.04,27.05,26.92,26.95,1024926.0,23.8122,23.821,23.7065,23.7329,1024926.0
2022-01-18 09:40:00,26.95,26.96,26.89,26.92,550545.0,23.7329,23.7417,23.6801,23.7065,550545.0
2022-01-18 09:50:00,26.92,26.93,26.87,26.92,411234.0,23.7065,23.7153,23.6625,23.7065,411234.0
2022-01-18 10:00:00,26.91,26.93,26.86,26.88,356184.0,23.6977,23.7153,23.6536,23.6713,356184.0
2022-01-18 10:10:00,26.88,26.9,26.81,26.82,431751.0,23.6713,23.6889,23.6096,23.6184,431751.0
2022-01-18 10:20:00,26.82,26.87,26.8,26.87,342864.0,23.6184,23.6625,23.6008,23.6625,342864.0
2022-01-18 10:30:00,26.87,26.89,26.85,26.88,184059.0,23.6625,23.6801,23.6448,23.6713,184059.0
2022-01-18 10:40:00,26.88,26.9,26.85,26.87,311835.0,23.6713,23.6889,23.6448,23.6625,311835.0
2022-01-18 10:50:00,26.86,26.9,26.86,26.9,234378.0,23.6536,23.6889,23.6536,23.6889,234378.0
2022-01-18 11:00:00,26.89,26.93,26.89,26.91,168933.0,23.6801,23.7153,23.6801,23.6977,168933.0
2022-01-18 11:10:00,26.91,26.95,26.89,26.94,179874.0,23.6977,23.7329,23.6801,23.7241,179874.0
2022-01-18 11:20:00,26.94,26.95,26.93,26.93,163821.0,23.7241,23.7329,23.7153,23.7153,163821.0
2022-01-18 11:30:00,26.92,26.92,26.86,26.91,193317.0,23.7065,23.7065,23.6536,23.6977,193317.0
2022-01-18 11:40:00,26.91,26.93,26.89,26.92,143097.0,23.6977,23.7153,23.6801,23.7065,143097.0
2022-01-18 11:50:00,26.92,26.94,26.89,26.9,180102.0,23.7065,23.7241,23.6801,23.6889,180102.0
2022-01-18 12:00:00,26.9,26.9,26.83,26.84,196407.0,23.6889,23.6889,23.6272,23.636,196407.0
2022-01-18 12:10:00,26.84,26.87,26.84,26.86,147588.0,23.636,23.6625,23.636,23.6536,147588.0
2022-01-18 12:20:00,26.86,26.86,26.83,26.86,285306.0,23.6536,23.6536,23.6272,23.6536,285306.0
2022-01-18 12:30:00,26.85,26.89,26.84,26.86,297114.0,23.6448,23.6801,23.636,23.6536,297114.0
2022-01-18 12:40:00,26.87,26.87,26.81,26.81,335193.0,23.6625,23.6625,23.6096,23.6096,335193.0
2022-01-18 12:50:00,26.81,26.84,26.81,26.81,260691.0,23.6096,23.636,23.6096,23.6096,260691.0
2022-01-18 13:00:00,26.81,26.85,26.81,26.85,1224111.0,23.6096,23.6448,23.6096,23.6448,1224111.0
2022-01-18 13:10:00,26.84,26.91,26.84,26.89,172863.0,23.636,23.6977,23.636,23.6801,172863.0
2022-01-18 13:20:00,26.89,26.89,26.84,26.86,203205.0,23.6801,23.6801,23.636,23.6536,203205.0
2022-01-18 13:30:00,26.86,26.89,26.84,26.89,232503.0,23.6536,23.6801,23.636,23.6801,232503.0
2022-01-18 13:40:00,26.89,26.93,26.88,26.91,273378.0,23.6801,23.7153,23.6713,23.6977,273378.0
2022-01-18 13:50:00,26.91,26.93,26.89,26.91,227931.0,23.6977,23.7153,23.6801,23.6977,227931.0
2022-01-18 14:00:00,26.92,26.94,26.91,26.92,234114.0,23.7065,23.7241,23.6977,23.7065,234114.0
2022-01-18 14:10:00,26.91,26.93,26.91,26.93,115071.0,23.6977,23.7153,23.6977,23.7153,115071.0
2022-01-18 14:20:00,26.92,26.93,26.9,26.93,166362.0,23.7065,23.7153,23.6889,23.7153,166362.0
2022-01-18 14:30:00,26.93,26.99,26.93,26.98,309855.0,23.7153,23.7681,23.7153,23.7593,309855.0
2022-01-18 14:40:00,26.97,26.99,26.96,26.98,223230.0,23.7505,23.7681,23.7417,23.7593,223230.0
2022-01-18 14:50:00,26.98,27.01,26.98,26.99,237552.0,23.7593,23.7857,23.7593,23.7681,237552.0
2022-01-18 15:00:00,26.99,27.0,26.96,26.96,478224.0,23.7681,23.7769,23.7417,23.7417,478224.0
2022-01-18 15:10:00,26.96,26.97,26.9,26.9,925437.0,23.7417,23.7505,23.6889,23.6889,925437.0
2022-01-18 15:20:00,26.9,26.93,26.9,26.93,212847.0,23.6889,23.7153,23.6889,23.7153,212847.0
2022-01-18 15:30:00,26.93,26.94,26.9,26.92,351804.0,23.7153,23.7241,23.6889,23.7065,351804.0
2022-01-18 15:40:00,26.92,26.92,26.87,26.9,479169.0,23.7065,23.7065,23.6625,23.6889,479169.0
2022-01-18 15:50:00,26.9,26.93,26.86,26.92,983403.0,23.6889,23.7153,23.6536,23.7065,983403.0
2022-01-19 09:30:00,26.89,26.92,26.84,26.9,652809.0,23.6801,23.7065,23.636,23.6889,652809.0
2022-01-19 09:40:00,26.91,26.91,26.84,26.85,371898.0,23.6977,23.6977,23.636,23.6448,371898.0
2022-01-19 09:50:00,26.85,26.87,26.81,26.85,281016.0,23.6448,23.6625,23.6096,23.6448,281016.0
2022-01-19 10:00:00,26.85,26.85,26.73,26.74,1004361.0,23.6448,23.6448,23.5392,23.548,1004361.0
2022-01-19 10:10:00,26.73,26.76,26.72,26.74,215646.0,23.5392,23.5656,23.5304,23.548,215646.0
2022-01-19 10:20:00,26.74,26.75,26.68,26.68,237423.0,23.548,23.5568,23.4951,23.4951,237423.0
2022-01-19 10:30:00,26.68,26.71,26.67,26.71,189594.0,23.4951,23.5216,23.4863,23.5216,189594.0
2022-01-19 10:40:00,26.71,26.77,26.7,26.76,302082.0,23.5216,23.5744,23.5127,23.5656,302082.0
2022-01-19 10:50:00,26.75,26.8,26.75,26.79,378999.0,23.5568,23.6008,23.5568,23.592,378999.0
2022-01-19 11:00:00,26.78,26.78,26.75,26.78,253311.0,23.5832,23.5832,23.5568,23.5832,253311.0
2022-01-19 11:10:00,26.77,26.8,26.75,26.78,200508.0,23.5744,23.6008,23.5568,23.5832,200508.0
2022-01-19 11:20:00,26.78,26.82,26.76,26.8,683229.0,23.5832,23.6184,23.5656,23.6008,683229.0
2022-01-19 11:30:00,26.81,26.82,26.78,26.81,175314.0,23.6096,23.6184,23.5832,23.6096,175314.0
2022-01-19 11:40:00,26.8,26.82,26.78,26.81,157998.0,23.6008,23.6184,23.5832,23.6096,157998.0
2022-01-19 11:50:00,26.81,26.86,26.81,26.86,191319.0,23.6096,23.6536,23.6096,23.6536,191319.0
2022-01-19 12:00:00,26.86,26.88,26.85,26.87,117402.0,23.6536,23.6713,23.6448,23.6625,117402.0
2022-01-19 12:10:00,26.86,26.88,26.83,26.83,118644.0,23.6536,23.6713,23.6272,23.6272,118644.0
2022-01-19 12:20:00,26.83,26.86,26.83,26.85,135477.0,23.6272,23.6536,23.6272,23.6448,135477.0
2022-01-19 12:30:00,26.85,26.85,26.81,26.81,126951.0,23.6448,23.6448,23.6096,23.6096,126951.0
2022-01-19 12:40:00,26.81,26.83,26.79,26.83,105606.0,23.6096,23.6272,23.592,23.6272,105606.0
2022-01-19 12:50:00,26.82,26.83,26.8,26.83,75660.0,23.6184,23.6272,23.6008,23.6272,75660.0
2022-01-19 13:00:00,26.83,26.85,26.8,26.84,110511.0,23.6272,23.6448,23.6008,23.636,110511.0
2022-01-19 13:10:00,26.84,26.86,26.84,26.85,55791.0,23.636,23.6536,23.636,23.6448,55791.0
2022-01-19 13:20:00,26.84,26.84,26.81,26.81,107325.0,23.636,23.636,23.6096,23.6096,107325.0
2022-01-19 13:30:00,26.81,26.83,26.79,26.79,101424.0,23.6096,23.6272,23.592,23.592,101424.0
2022-01-19 13:40:00,26.79,26.79,26.77,26.78,95493.0,23.592,23.592,23.5744,23.5832,95493.0
2022-01-19 13:50:00,26.78,26.78,26.76,26.76,192837.0,23.5832,23.5832,23.5656,23.5656,192837.0
2022-01-19 14:00:00,26.76,26.77,26.72,26.73,147870.0,23.5656,23.5744,23.5304,23.5392,147870.0
2022-01-19 14:10:00,26.73,26.73,26.7,26.71,112959.0,23.5392,23.5392,23.5127,23.5216,112959.0
2022-01-19 14:20:00,26.72,26.72,26.69,26.7,102744.0,23.5304,23.5304,23.5039,23.5127,102744.0
2022-01-19 14:30:00,26.7,26.73,26.7,26.72,302550.0,23.5127,23.5392,23.5127,23.5304,302550.0
2022-01-19 14:40:00,26.72,26.75,26.71,26.73,166719.0,23.5304,23.5568,23.5216,23.5392,166719.0
2022-01-19 14:50:00,26.73,26.78,26.73,26.77,142386.0,23.5392,23.5832,23.5392,23.5744,142386.0
2022-01-19 15:00:00,26.76,26.78,26.74,26.77,267741.0,23.5656,23.5832,23.548,23.5744,267741.0
2022-01-19 15:10:00,26.77,26.8,26.76,26.77,309717.0,23.5744,23.6008,23.5656,23.5744,309717.0
2022-01-19 15:20:00,26.77,26.78,26.74,26.74,325614.0,23.5744,23.5832,23.548,23.548,325614.0
2022-01-19 15:30:00,26.74,26.74,26.69,26.7,309936.0,23.548,23.548,23.5039,23.5127,309936.0
2022-01-19 15:40:00,26.69,26.71,26.68,26.68,321114.0,23.5039,23.5216,23.4951,23.4951,321114.0
2022-01-19 15:50:00,26.68,26.68,26.59,26.61,1429101.0,23.4951,23.4951,23.4159,23.4335,1429101.0
2022-01-20 09:30:00,26.62,26.69,26.54,26.55,398160.0,23.4423,23.5039,23.3718,23.3807,398160.0
2022-01-20 09:40:00,26.54,26.59,26.52,26.57,405555.0,23.3718,23.4159,23.3542,23.3983,405555.0
2022-01-20 09:50:00,26.57,26.69,26.56,26.67,297183.0,23.3983,23.5039,23.3895,23.4863,297183.0
2022-01-20 10:00:00,26.67,26.68,26.61,26.64,240048.0,23.4863,23.4951,23.4335,23.4599,240048.0
2022-01-20 10:10:00,26.64,26.65,26.6,26.62,189924.0,23.4599,23.4687,23.4247,23.4423,189924.0
2022-01-20 10:20:00,26.62,26.66,26.62,26.65,173952.0,23.4423,23.4775,23.4423,23.4687,173952.0
2022-01-20 10:30:00,26.65,26.73,26.65,26.73,236985.0,23.4687,23.5392,23.4687,23.5392,236985.0
2022-01-20 10:40:00,26.72,26.77,26.71,26.77,220833.0,23.5304,23.5744,23.5216,23.5744,220833.0
2022-01-20 10:50:00,26.78,26.78,26.75,26.77,176979.0,23.5832,23.5832,23.5568,23.5744,176979.0
2022-01-20 11:00:00,26.77,26.79,26.75,26.76,208752.0,23.5744,23.592,23.5568,23.5656,208752.0
2022-01-20 11:10:00,26.76,26.76,26.73,26.75,118062.0,23.5656,23.5656,23.5392,23.5568,118062.0
2022-01-20 11:20:00,26.75,26.76,26.73,26.75,146160.0,23.5568,23.5656,23.5392,23.5568,146160.0
2022-01-20 11:30:00,26.75,26.77,26.74,26.76,219675.0,23.5568,23.5744,23.548,23.5656,219675.0
2022-01-20 11:40:00,26.77,26.77,26.72,26.73,158688.0,23.5744,23.5744,23.5304,23.5392,158688.0
2022-01-20 11:50:00,26.73,26.74,26.71,26.72,217026.0,23.5392,23.548,23.5216,23.5304,217026.0
2022-01-20 12:00:00,26.72,26.73,26.7,26.71,131877.0,23.5304,23.5392,23.5127,23.5216,131877.0
2022-01-20 12:10:00,26.71,26.72,26.69,26.7,120729.0,23.5216,23.5304,23.5039,23.5127,120729.0
2022-01-20 12:20:00,26.7,26.72,26.69,26.72,140862.0,23.5127,23.5304,23.5039,23.5304,140862.0
2022-01-20 12:30:00,26.72,26.73,26.7,26.71,90528.0,23.5304,23.5392,23.5127,23.5216,90528.0
2022-01-20 12:40:00,26.72,26.73,26.71,26.72,114636.0,23.5304,23.5392,23.5216,23.5304,114636.0
2022-01-20 12:50:00,26.72,26.72,26.68,26.68,123645.0,23.5304,23.5304,23.4951,23.4951,123645.0
2022-01-20 13:00:00,26.68,26.68,26.64,26.65,241473.0,23.4951,23.4951,23.4599,23.4687,241473.0
2022-01-20 13:10:00,26.65,26.66,26.63,26.64,112371.0,23.4687,23.4775,23.4511,23.4599,112371.0
2022-01-20 13:20:00,26.64,26.66,26.63,26.64,129111.0,23.4599,23.4775,23.4511,23.4599,129111.0
2022-01-20 13:30:00,26.64,26.66,26.64,26.66,166527.0,23.4599,23.4775,23.4599,23.4775,166527.0
2022-01-20 13:40:00,26.66,26.67,26.64,26.65,108600.0,23.4775,23.4863,23.4599,23.4687,108600.0
2022-01-20 13:50:00,26.65,26.66,26.62,26.63,201516.0,23.4687,23.4775,23.4423,23.4511,201516.0
2022-01-20 14:00:00,26.63,26.68,26.63,26.68,217983.0,23.4511,23.4951,23.4511,23.4951,217983.0
2022-01-20 14:10:00,26.68,26.68,26.6,26.62,192675.0,23.4951,23.4951,23.4247,23.4423,192675.0
2022-01-20 14:20:00,26.62,26.63,26.58,26.59,271176.0,23.4423,23.4511,23.4071,23.4159,271176.0
2022-01-20 14:30:00,26.59,26.59,26.54,26.55,203133.0,23.4159,23.4159,23.3718,23.3807,203133.0
2022-01-20 14:40:00,26.55,26.57,26.53,26.56,281070.0,23.3807,23.3983,23.363,23.3895,281070.0
2022-01-20 14:50:00,26.56,26.57,26.55,26.56,191286.0,23.3895,23.3983,23.3807,23.3895,191286.0
2022-01-20 15:00:00,26.56,26.58,26.49,26.49,305112.0,23.3895,23.4071,23.3278,23.3278,305112.0
2022-01-20 15:10:00,26.49,26.51,26.47,26.5,284619.0,23.3278,23.3454,23.3102,23.3366,284619.0
2022-01-20 15:20:00,26.5,26.5,26.43,26.44,647313.0,23.3366,23.3366,23.275,23.2838,647313.0
2022-01-20 15:30:00,26.43,26.45,26.34,26.37,1165251.0,23.275,23.2926,23.1957,23.2221,1165251.0
2022-01-20 15:40:00,26.38,26.38,26.3,26.31,881628.0,23.2309,23.2309,23.1605,23.1693,881628.0
2022-01-20 15:50:00,26.3,26.34,26.2,26.23,918849.0,23.1605,23.1957,23.0724,23.0989,918849.0
2022-01-21 09:30:00,26.24,26.26,26.17,26.19,731391.0,23.1077,23.1253,23.046,23.0636,731391.0
2022-01-21 09:40:00,26.18,26.24,26.14,26.24,562572.0,23.0548,23.1077,23.0196,23.1077,562572.0
2022-01-21 09:50:00,26.23,26.24,26.15,26.18,342975.0,23.0989,23.1077,23.0284,23.0548,342975.0
2022-01-21 10:00:00,26.18,26.2,26.12,26.15,425559.0,23.0548,23.0724,23.002,23.0284,425559.0
2022-01-21 10:10:00,26.14,26.14,26.07,26.11,555012.0,23.0196,23.0196,22.958,22.9932,555012.0
2022-01-21 10:20:00,26.1,26.2,26.06,26.15,630015.0,22.9844,23.0724,22.9491,23.0284,630015.0
2022-01-21 10:30:00,26.15,26.27,26.13,26.2,497031.0,23.0284,23.1341,23.0108,23.0724,497031.0
2022-01-21 10:40:00,26.2,26.26,26.16,26.25,412827.0,23.0724,23.1253,23.0372,23.1165,412827.0
2022-01-21 10:50:00,26.26,26.32,26.23,26.27,676722.0,23.1253,23.1781,23.0989,23.1341,676722.0
2022-01-21 11:00:00,26.27,26.31,26.21,26.3,566859.0,23.1341,23.1693,23.0812,23.1605,566859.0
2022-01-21 11:10:00,26.3,26.3,26.24,26.27,336474.0,23.1605,23.1605,23.1077,23.1341,336474.0
2022-01-21 11:20:00,26.27,26.32,26.26,26.28,267531.0,23.1341,23.1781,23.1253,23.1429,267531.0
2022-01-21 11:30:00,26.27,26.28,26.18,26.18,517908.0,23.1341,23.1429,23.0548,23.0548,517908.0
2022-01-21 11:40:00,26.18,26.19,26.12,26.13,357357.0,23.0548,23.0636,23.002,23.0108,357357.0
2022-01-21 11:50:00,26.13,26.15,26.09,26.13,413781.0,23.0108,23.0284,22.9756,23.0108,413781.0
2022-01-21 12:00:00,26.12,26.12,26.06,26.08,1136613.0,23.002,23.002,22.9491,22.9668,1136613.0
2022-01-21 12:10:00,26.08,26.1,26.04,26.08,703638.0,22.9668,22.9844,22.9315,22.9668,703638.0
2022-01-21 12:20:00,26.07,26.11,26.06,26.09,881373.0,22.958,22.9932,22.9491,22.9756,881373.0
2022-01-21 12:30:00,26.09,26.12,26.05,26.09,444447.0,22.9756,23.002,22.9403,22.9756,444447.0
2022-01-21 12:40:00,26.09,26.11,26.05,26.05,319359.0,22.9756,22.9932,22.9403,22.9403,319359.0
2022-01-21 12:50:00,26.05,26.08,26.03,26.06,259569.0,22.9403,22.9668,22.9227,22.9491,259569.0
2022-01-21 13:00:00,26.06,26.08,26.03,26.05,477423.0,22.9491,22.9668,22.9227,22.9403,477423.0
2022-01-21 13:10:00,26.05,26.12,26.05,26.06,239295.0,22.9403,23.002,22.9403,22.9491,239295.0
2022-01-21 13:20:00,26.06,26.06,26.01,26.03,1163766.0,22.9491,22.9491,22.9051,22.9227,1163766.0
2022-01-21 13:30:00,26.03,26.1,26.03,26.08,334716.0,22.9227,22.9844,22.9227,22.9668,334716.0
2022-01-21 13:40:00,26.08,26.11,26.04,26.07,249930.0,22.9668,22.9932,22.9315,22.958,249930.0
2022-01-21 13:50:00,26.07,26.1,26.01,26.03,308160.0,22.958,22.9844,22.9051,22.9227,308160.0
2022-01-21 14:00:00,26.03,26.06,26.01,26.02,326259.0,22.9227,22.9491,22.9051,22.9139,326259.0
2022-01-21 14:10:00,26.03,26.06,26.02,26.04,181299.0,22.9227,22.9491,22.9139,22.9315,181299.0
2022-01-21 14:20:00,26.04,26.07,26.0,26.0,507339.0,22.9315,22.958,22.8963,22.8963,507339.0
2022-01-21 14:30:00,26.0,26.03,25.99,26.03,353835.0,22.8963,22.9227,22.8875,22.9227,353835.0
2022-01-21 14:40:00,26.03,26.04,26.01,26.03,263829.0,22.9227,22.9315,22.9051,22.9227,263829.0
2022-01-21 14:50:00,26.03,26.03,25.95,25.96,357252.0,22.9227,22.9227,22.8523,22.8611,357252.0
2022-01-21 15:00:00,25.96,25.98,25.91,25.92,550305.0,22.8611,22.8787,22.8171,22.8259,550305.0
2022-01-21 15:10:00,25.92,25.99,25.9,25.96,738972.0,22.8259,22.8875,22.8082,22.8611,738972.0
2022-01-21 15:20:00,25.96,25.96,25.87,25.88,778950.0,22.8611,22.8611,22.7818,22.7906,778950.0
2022-01-21 15:30:00,25.88,25.93,25.88,25.93,5580120.0,22.7906,22.8347,22.7906,22.8347,5580120.0
2022-01-21 15:40:00,25.93,25.99,25.91,25.97,1097946.0,22.8347,22.8875,22.8171,22.8699,1097946.0
2022-01-21 15:50:00,25.96,25.97,25.89,25.89,1137078.0,22.8611,22.8699,22.7994,22.7994,1137078.0
2022-01-24 09:30:00,25.67,25.74,25.63,25.7,1134990.0,22.6057,22.6673,22.5705,22.6321,1134990.0
2022-01-24 09:40:00,25.7,25.74,25.57,25.57,697083.0,22.6321,22.6673,22.5176,22.5176,697083.0
2022-01-24 09:50:00,25.57,25.65,25.54,25.59,648381.0,22.5176,22.5881,22.4912,22.5353,648381.0
2022-01-24 10:00:00,25.59,25.61,25.43,25.44,1136484.0,22.5353,22.5529,22.3944,22.4032,1136484.0
2022-01-24 10:10:00,25.44,25.49,25.41,25.45,601890.0,22.4032,22.4472,22.3767,22.412,601890.0
2022-01-24 10:20:00,25.45,25.62,25.44,25.58,624606.0,22.412,22.5617,22.4032,22.5264,624606.0
2022-01-24 10:30:00,25.58,25.67,25.58,25.66,444789.0,22.5264,22.6057,22.5264,22.5969,444789.0
2022-01-24 10:40:00,25.66,25.68,25.55,25.56,708486.0,22.5969,22.6145,22.5,22.5088,708486.0
2022-01-24 10:50:00,25.57,25.64,25.55,25.56,542586.0,22.5176,22.5793,22.5,22.5088,542586.0
2022-01-24 11:00:00,25.56,25.57,25.49,25.51,336705.0,22.5088,22.5176,22.4472,22.4648,336705.0
2022-01-24 11:10:00,25.51,25.52,25.46,25.48,400455.0,22.4648,22.4736,22.4208,22.4384,400455.0
2022-01-24 11:20:00,25.49,25.53,25.48,25.53,447558.0,22.4472,22.4824,22.4384,22.4824,447558.0
2022-01-24 11:30:00,25.53,25.55,25.43,25.45,547827.0,22.4824,22.5,22.3944,22.412,547827.0
2022-01-24 11:40:00,25.45,25.45,25.29,25.29,832890.0,22.412,22.412,22.2711,22.2711,832890.0
2022-01-24 11:50:00,25.29,25.43,25.28,25.43,405189.0,22.2711,22.3944,22.2623,22.3944,405189.0
2022-01-24 12:00:00,25.43,25.43,25.34,25.35,397839.0,22.3944,22.3944,22.3151,22.3239,397839.0
2022-01-24 12:10:00,25.35,25.38,25.26,25.28,760245.0,22.3239,22.3503,22.2446,22.2623,760245.0
2022-01-24 12:20:00,25.28,25.32,25.23,25.3,553905.0,22.2623,22.2975,22.2182,22.2799,553905.0
2022-01-24 12:30:00,25.3,25.31,25.21,25.24,428043.0,22.2799,22.2887,22.2006,22.227,428043.0
2022-01-24 12:40:00,25.24,25.34,25.21,25.33,610287.0,22.227,22.3151,22.2006,22.3063,610287.0
2022-01-24 12:50:00,25.32,25.44,25.3,25.38,466611.0,22.2975,22.4032,22.2799,22.3503,466611.0
2022-01-24 13:00:00,25.38,25.47,25.34,25.44,659364.0,22.3503,22.4296,22.3151,22.4032,659364.0
2022-01-24 13:10:00,25.44,25.5,25.42,25.49,377661.0,22.4032,22.456,22.3855,22.4472,377661.0
2022-01-24 13:20:00,25.49,25.5,25.37,25.38,453132.0,22.4472,22.456,22.3415,22.3503,453132.0
2022-01-24 13:30:00,25.38,25.47,25.37,25.46,351654.0,22.3503,22.4296,22.3415,22.4208,351654.0
2022-01-24 13:40:00,25.46,25.48,25.38,25.48,381300.0,22.4208,22.4384,22.3503,22.4384,381300.0
2022-01-24 13:50:00,25.5,25.57,25.48,25.56,718698.0,22.456,22.5176,22.4384,22.5088,718698.0
2022-01-24 14:00:00,25.56,25.66,25.56,25.6,587988.0,22.5088,22.5969,22.5088,22.5441,587988.0
2022-01-24 14:10:00,25.6,25.63,25.44,25.44,406524.0,22.5441,22.5705,22.4032,22.4032,406524.0
2022-01-24 14:20:00,25.45,25.48,25.38,25.42,417750.0,22.412,22.4384,22.3503,22.3855,417750.0
2022-01-24 14:30:00,25.41,25.48,25.37,25.38,355404.0,22.3767,22.4384,22.3415,22.3503,355404.0
2022-01-24 14:40:00,25.37,25.4,25.32,25.39,357810.0,22.3415,22.3679,22.2975,22.3591,357810.0
2022-01-24 14:50:00,25.39,25.54,25.37,25.53,344925.0,22.3591,22.4912,22.3415,22.4824,344925.0
2022-01-24 15:00:00,25.53,25.63,25.53,25.59,476793.0,22.4824,22.5705,22.4824,22.5353,476793.0
2022-01-24 15:10:00,25.59,25.71,25.59,25.63,1160631.0,22.5353,22.6409,22.5353,22.5705,1160631.0
2022-01-24 15:20:00,25.63,25.72,25.63,25.68,692034.0,22.5705,22.6497,22.5705,22.6145,692034.0
2022-01-24 15:30:00,25.67,25.86,25.64,25.85,1109229.0,22.6057,22.773,22.5793,22.7642,1109229.0
2022-01-24 15:40:00,25.85,25.91,25.75,25.91,1316247.0,22.7642,22.8171,22.6762,22.8171,1316247.0
2022-01-24 15:50:00,25.91,26.05,25.91,26.01,1567128.0,22.8171,22.9403,22.8171,22.9051,1567128.0
2022-01-25 09:30:00,25.71,25.85,25.71,25.76,603864.0,22.6409,22.7642,22.6409,22.685,603864.0
2022-01-25 09:40:00,25.75,25.8,25.6,25.61,494415.0,22.6762,22.7202,22.5441,22.5529,494415.0
2022-01-25 09:50:00,25.6,25.62,25.51,25.53,327042.0,22.5441,22.5617,22.4648,22.4824,327042.0
2022-01-25 10:00:00,25.53,25.56,25.4,25.48,624774.0,22.4824,22.5088,22.3679,22.4384,624774.0
2022-01-25 10:10:00,25.48,25.61,25.44,25.58,339327.0,22.4384,22.5529,22.4032,22.5264,339327.0
2022-01-25 10:20:00,25.58,25.7,25.54,25.7,193008.0,22.5264,22.6321,22.4912,22.6321,193008.0
2022-01-25 10:30:00,25.7,25.71,25.61,25.66,220491.0,22.6321,22.6409,22.5529,22.5969,220491.0
2022-01-25 10:40:00,25.66,25.79,25.64,25.78,392772.0,22.5969,22.7114,22.5793,22.7026,392772.0
2022-01-25 10:50:00,25.77,25.78,25.64,25.65,316518.0,22.6938,22.7026,22.5793,22.5881,316518.0
2022-01-25 11:00:00,25.65,25.7,25.6,25.63,352113.0,22.5881,22.6321,22.5441,22.5705,352113.0
2022-01-25 11:10:00,25.63,25.71,25.59,25.71,230574.0,22.5705,22.6409,22.5353,22.6409,230574.0
2022-01-25 11:20:00,25.7,25.8,25.7,25.77,268509.0,22.6321,22.7202,22.6321,22.6938,268509.0
2022-01-25 11:30:00,25.77,25.78,25.64,25.66,500238.0,22.6938,22.7026,22.5793,22.5969,500238.0
2022-01-25 11:40:00,25.66,25.73,25.64,25.73,196647.0,22.5969,22.6585,22.5793,22.6585,196647.0
2022-01-25 11:50:00,25.72,25.79,25.68,25.69,307299.0,22.6497,22.7114,22.6145,22.6233,307299.0
2022-01-25 12:00:00,25.69,25.8,25.67,25.78,203283.0,22.6233,22.7202,22.6057,22.7026,203283.0
2022-01-25 12:10:00,25.78,25.83,25.72,25.77,268656.0,22.7026,22.7466,22.6497,22.6938,268656.0
2022-01-25 12:20:00,25.77,25.86,25.76,25.84,266964.0,22.6938,22.773,22.685,22.7554,266964.0
2022-01-25 12:30:00,25.83,25.83,25.77,25.79,146487.0,22.7466,22.7466,22.6938,22.7114,146487.0
2022-01-25 12:40:00,25.79,25.8,25.73,25.74,398886.0,22.7114,22.7202,22.6585,22.6673,398886.0
2022-01-25 12:50:00,25.74,25.78,25.71,25.78,248916.0,22.6673,22.7026,22.6409,22.7026,248916.0
2022-01-25 13:00:00,25.77,25.78,25.72,25.76,201045.0,22.6938,22.7026,22.6497,22.685,201045.0
2022-01-25 13:10:00,25.75,25.8,25.75,25.8,439599.0,22.6762,22.7202,22.6762,22.7202,439599.0
2022-01-25 13:20:00,25.79,25.9,25.78,25.89,236823.0,22.7114,22.8082,22.7026,22.7994,236823.0
2022-01-25 13:30:00,25.89,25.95,25.87,25.95,200802.0,22.7994,22.8523,22.7818,22.8523,200802.0
2022-01-25 13:40:00,25.95,26.0,25.91,25.99,302046.0,22.8523,22.8963,22.8171,22.8875,302046.0
2022-01-25 13:50:00,26.0,26.05,25.99,26.04,339489.0,22.8963,22.9403,22.8875,22.9315,339489.0
2022-01-25 14:00:00,26.04,26.05,25.98,26.0,264891.0,22.9315,22.9403,22.8787,22.8963,264891.0
2022-01-25 14:10:00,26.0,26.08,26.0,26.08,377568.0,22.8963,22.9668,22.8963,22.9668,377568.0
2022-01-25 14:20:00,26.08,26.1,26.04,26.07,292218.0,22.9668,22.9844,22.9315,22.958,292218.0
2022-01-25 14:30:00,26.07,26.08,26.02,26.08,172383.0,22.958,22.9668,22.9139,22.9668,172383.0
2022-01-25 14:40:00,26.09,26.15,26.08,26.14,250431.0,22.9756,23.0284,22.9668,23.0196,250431.0
2022-01-25 14:50:00,26.14,26.21,26.13,26.21,496569.0,23.0196,23.0812,23.0108,23.0812,496569.0
2022-01-25 15:00:00,26.21,26.21,26.11,26.12,629034.0,23.0812,23.0812,22.9932,23.002,629034.0
2022-01-25 15:10:00,26.11,26.16,26.09,26.16,287670.0,22.9932,23.0372,22.9756,23.0372,287670.0
2022-01-25 15:20:00,26.16,26.16,26.01,26.02,676284.0,23.0372,23.0372,22.9051,22.9139,676284.0
2022-01-25 15:30:00,26.02,26.05,25.97,26.04,472179.0,22.9139,22.9403,22.8699,22.9315,472179.0
2022-01-25 15:40:00,26.04,26.09,26.01,26.03,468786.0,22.9315,22.9756,22.9051,22.9227,468786.0
2022-01-25 15:50:00,26.02,26.02,25.95,26.01,1001925.0,22.9139,22.9139,22.8523,22.9051,1001925.0
2022-01-26 09:30:00,26.12,26.12,25.98,26.04,667302.0,23.002,23.002,22.8787,22.9315,667302.0
2022-01-26 09:40:00,26.03,26.22,26.0,26.2,293244.0,22.9227,23.09,22.8963,23.0724,293244.0
2022-01-26 09:50:00,26.2,26.24,26.18,26.21,248604.0,23.0724,23.1077,23.0548,23.0812,248604.0
2022-01-26 10:00:00,26.21,26.23,26.17,26.2,210417.0,23.0812,23.0989,23.046,23.0724,210417.0
2022-01-26 10:10:00,26.19,26.2,26.1,26.16,192291.0,23.0636,23.0724,22.9844,23.0372,192291.0
2022-01-26 10:20:00,26.16,26.19,26.0,26.02,260358.0,23.0372,23.0636,22.8963,22.9139,260358.0
2022-01-26 10:30:00,26.02,26.04,25.97,25.99,314499.0,22.9139,22.9315,22.8699,22.8875,314499.0
2022-01-26 10:40:00,25.99,26.02,25.95,25.97,170094.0,22.8875,22.9139,22.8523,22.8699,170094.0
2022-01-26 10:50:00,25.98,26.05,25.97,26.04,136701.0,22.8787,22.9403,22.8699,22.9315,136701.0
2022-01-26 11:00:00,26.04,26.13,26.02,26.12,136899.0,22.9315,23.0108,22.9139,23.002,136899.0
2022-01-26 11:10:00,26.12,26.16,26.1,26.12,144930.0,23.002,23.0372,22.9844,23.002,144930.0
2022-01-26 11:20:00,26.13,26.16,26.11,26.14,170706.0,23.0108,23.0372,22.9932,23.0196,170706.0
2022-01-26 11:30:00,26.14,26.16,26.11,26.14,141765.0,23.0196,23.0372,22.9932,23.0196,141765.0
2022-01-26 11:40:00,26.14,26.18,26.12,26.12,148494.0,23.0196,23.0548,23.002,23.002,148494.0
2022-01-26 11:50:00,26.12,26.16,26.08,26.14,244449.0,23.002,23.0372,22.9668,23.0196,244449.0
2022-01-26 12:00:00,26.15,26.16,26.12,26.14,195120.0,23.0284,23.0372,23.002,23.0196,195120.0
2022-01-26 12:10:00,26.14,26.17,26.13,26.14,232005.0,23.0196,23.046,23.0108,23.0196,232005.0
2022-01-26 12:20:00,26.15,26.15,26.11,26.14,222828.0,23.0284,23.0284,22.9932,23.0196,222828.0
2022-01-26 12:30:00,26.14,26.15,26.11,26.12,520341.0,23.0196,23.0284,22.9932,23.002,520341.0
2022-01-26 12:40:00,26.12,26.13,26.11,26.11,2307387.0,23.002,23.0108,22.9932,22.9932,2307387.0
2022-01-26 12:50:00,26.11,26.13,26.1,26.11,259932.0,22.9932,23.0108,22.9844,22.9932,259932.0
2022-01-26 13:00:00,26.11,26.11,26.05,26.08,309654.0,22.9932,22.9932,22.9403,22.9668,309654.0
2022-01-26 13:10:00,26.08,26.09,26.05,26.06,204864.0,22.9668,22.9756,22.9403,22.9491,204864.0
2022-01-26 13:20:00,26.06,26.06,26.02,26.05,412131.0,22.9491,22.9491,22.9139,22.9403,412131.0
2022-01-26 13:30:00,26.05,26.06,26.04,26.06,219699.0,22.9403,22.9491,22.9315,22.9491,219699.0
2022-01-26 13:40:00,26.06,26.08,26.05,26.05,159429.0,22.9491,22.9668,22.9403,22.9403,159429.0
2022-01-26 13:50:00,26.05,26.1,26.04,26.08,222753.0,22.9403,22.9844,22.9315,22.9668,222753.0
2022-01-26 14:00:00,26.08,26.22,26.06,26.12,318993.0,22.9668,23.09,22.9491,23.002,318993.0
2022-01-26 14:10:00,26.1,26.12,25.98,26.02,398622.0,22.9844,23.002,22.8787,22.9139,398622.0
2022-01-26 14:20:00,26.03,26.13,26.0,26.11,231570.0,22.9227,23.0108,22.8963,22.9932,231570.0
2022-01-26 14:30:00,26.11,26.13,25.95,26.09,575607.0,22.9932,23.0108,22.8523,22.9756,575607.0
2022-01-26 14:40:00,26.1,26.1,25.81,25.84,933594.0,22.9844,22.9844,22.729,22.7554,933594.0
2022-01-26 14:50:00,25.84,25.96,25.84,25.94,496497.0,22.7554,22.8611,22.7554,22.8435,496497.0
2022-01-26 15:00:00,25.94,25.94,25.69,25.7,656577.0,22.8435,22.8435,22.6233,22.6321,656577.0
2022-01-26 15:10:00,25.7,25.79,25.64,25.65,943566.0,22.6321,22.7114,22.5793,22.5881,943566.0
2022-01-26 15:20:00,25.65,25.73,25.57,25.73,566223.0,22.5881,22.6585,22.5176,22.6585,566223.0
2022-01-26 15:30:00,25.72,25.76,25.65,25.72,778812.0,22.6497,22.685,22.5881,22.6497,778812.0
2022-01-26 15:40:00,25.73,25.82,25.69,25.74,792588.0,22.6585,22.7378,22.6233,22.6673,792588.0
2022-01-26 15:50:00,25.76,25.85,25.71,25.79,613455.0,22.685,22.7642,22.6409,22.7114,613455.0
2022-01-27 09:30:00,25.98,26.08,25.98,26.07,465909.0,22.8787,22.9668,22.8787,22.958,465909.0
2022-01-27 09:40:00,26.07,26.23,26.07,26.21,333951.0,22.958,23.0989,22.958,23.0812,333951.0
2022-01-27 09:50:00,26.21,26.24,26.12,26.19,263352.0,23.0812,23.1077,23.002,23.0636,263352.0
2022-01-27 10:00:00,26.19,26.22,26.13,26.21,251076.0,23.0636,23.09,23.0108,23.0812,251076.0
2022-01-27 10:10:00,26.22,26.24,26.16,26.16,199119.0,23.09,23.1077,23.0372,23.0372,199119.0
2022-01-27 10:20:00,26.17,26.18,26.01,26.01,267960.0,23.046,23.0548,22.9051,22.9051,267960.0
2022-01-27 10:30:00,26.01,26.05,25.97,25.98,242199.0,22.9051,22.9403,22.8699,22.8787,242199.0
2022-01-27 10:40:00,25.99,26.09,25.98,26.07,136530.0,22.8875,22.9756,22.8787,22.958,136530.0
2022-01-27 10:50:00,26.06,26.14,26.05,26.13,203391.0,22.9491,23.0196,22.9403,23.0108,203391.0
2022-01-27 11:00:00,26.13,26.17,26.08,26.08,146952.0,23.0108,23.046,22.9668,22.9668,146952.0
2022-01-27 11:10:00,26.09,26.13,26.01,26.04,217956.0,22.9756,23.0108,22.9051,22.9315,217956.0
2022-01-27 11:20:00,26.04,26.06,25.97,25.99,332256.0,22.9315,22.9491,22.8699,22.8875,332256.0
2022-01-27 11:30:00,26.0,26.08,25.99,26.05,197862.0,22.8963,22.9668,22.8875,22.9403,197862.0
2022-01-27 11:40:00,26.05,26.08,26.04,26.07,140877.0,22.9403,22.9668,22.9315,22.958,140877.0
2022-01-27 11:50:00,26.07,26.1,26.04,26.09,179346.0,22.958,22.9844,22.9315,22.9756,179346.0
2022-01-27 12:00:00,26.09,26.09,25.99,26.01,231267.0,22.9756,22.9756,22.8875,22.9051,231267.0
2022-01-27 12:10:00,26.01,26.01,25.91,25.93,696114.0,22.9051,22.9051,22.8171,22.8347,696114.0
2022-01-27 12:20:00,25.92,25.93,25.87,25.88,205563.0,22.8259,22.8347,22.7818,22.7906,205563.0
2022-01-27 12:30:00,25.88,25.9,25.78,25.8,220278.0,22.7906,22.8082,22.7026,22.7202,220278.0
2022-01-27 12:40:00,25.79,25.81,25.72,25.73,523068.0,22.7114,22.729,22.6497,22.6585,523068.0
2022-01-27 12:50:00,25.74,25.82,25.74,25.78,315453.0,22.6673,22.7378,22.6673,22.7026,315453.0
2022-01-27 13:00:00,25.77,25.8,25.67,25.71,218577.0,22.6938,22.7202,22.6057,22.6409,218577.0
2022-01-27 13:10:00,25.71,25.74,25.68,25.68,353175.0,22.6409,22.6673,22.6145,22.6145,353175.0
2022-01-27 13:20:00,25.68,25.68,25.6,25.61,356655.0,22.6145,22.6145,22.5441,22.5529,356655.0
2022-01-27 13:30:00,25.61,25.67,25.6,25.6,278259.0,22.5529,22.6057,22.5441,22.5441,278259.0
2022-01-27 13:40:00,25.61,25.66,25.59,25.64,253623.0,22.5529,22.5969,22.5353,22.5793,253623.0
2022-01-27 13:50:00,25.64,25.68,25.6,25.66,227814.0,22.5793,22.6145,22.5441,22.5969,227814.0
2022-01-27 14:00:00,25.66,25.78,25.66,25.74,154866.0,22.5969,22.7026,22.5969,22.6673,154866.0
2022-01-27 14:10:00,25.74,25.75,25.65,25.67,213240.0,22.6673,22.6762,22.5881,22.6057,213240.0
2022-01-27 14:20:00,25.65,25.67,25.6,25.61,267810.0,22.5881,22.6057,22.5441,22.5529,267810.0
2022-01-27 14:30:00,25.61,25.66,25.58,25.65,253731.0,22.5529,22.5969,22.5264,22.5881,253731.0
2022-01-27 14:40:00,25.65,25.74,25.65,25.71,202482.0,22.5881,22.6673,22.5881,22.6409,202482.0
2022-01-27 14:50:00,25.71,25.71,25.61,25.65,405984.0,22.6409,22.6409,22.5529,22.5881,405984.0
2022-01-27 15:00:00,25.66,25.74,25.66,25.68,266454.0,22.5969,22.6673,22.5969,22.6145,266454.0
2022-01-27 15:10:00,25.69,25.7,25.57,25.64,351021.0,22.6233,22.6321,22.5176,22.5793,351021.0
2022-01-27 15:20:00,25.64,25.74,25.61,25.72,345945.0,22.5793,22.6673,22.5529,22.6497,345945.0
2022-01-27 15:30:00,25.72,25.76,25.67,25.69,526563.0,22.6497,22.685,22.6057,22.6233,526563.0
2022-01-27 15:40:00,25.69,25.81,25.67,25.72,568632.0,22.6233,22.729,22.6057,22.6497,568632.0
2022-01-27 15:50:00,25.7,25.74,25.68,25.69,547254.0,22.6321,22.6673,22.6145,22.6233,547254.0
2022-01-28 09:30:00,25.65,25.67,25.43,25.45,603228.0,22.5881,22.6057,22.3944,22.412,603228.0
2022-01-28 09:40:00,25.46,25.51,25.43,25.46,324363.0,22.4208,22.4648,22.3944,22.4208,324363.0
2022-01-28 09:50:00,25.46,25.52,25.38,25.4,414501.0,22.4208,22.4736,22.3503,22.3679,414501.0
2022-01-28 10:00:00,25.39,25.48,25.37,25.47,286383.0,22.3591,22.4384,22.3415,22.4296,286383.0
2022-01-28 10:10:00,25.47,25.58,25.47,25.58,301197.0,22.4296,22.5264,22.4296,22.5264,301197.0
2022-01-28 10:20:00,25.58,25.59,25.51,25.54,286302.0,22.5264,22.5353,22.4648,22.4912,286302.0
2022-01-28 10:30:00,25.54,25.55,25.47,25.48,250869.0,22.4912,22.5,22.4296,22.4384,250869.0
2022-01-28 10:40:00,25.48,25.53,25.39,25.52,244824.0,22.4384,22.4824,22.3591,22.4736,244824.0
2022-01-28 10:50:00,25.53,25.57,25.5,25.57,266868.0,22.4824,22.5176,22.456,22.5176,266868.0
2022-01-28 11:00:00,25.57,25.58,25.5,25.52,255345.0,22.5176,22.5264,22.456,22.4736,255345.0
2022-01-28 11:10:00,25.53,25.65,25.52,25.63,215019.0,22.4824,22.5881,22.4736,22.5705,215019.0
2022-01-28 11:20:00,25.64,25.67,25.62,25.64,198285.0,22.5793,22.6057,22.5617,22.5793,198285.0
2022-01-28 11:30:00,25.64,25.7,25.61,25.68,239103.0,22.5793,22.6321,22.5529,22.6145,239103.0
2022-01-28 11:40:00,25.67,25.69,25.66,25.66,141723.0,22.6057,22.6233,22.5969,22.5969,141723.0
2022-01-28 11:50:00,25.66,25.74,25.64,25.74,235008.0,22.5969,22.6673,22.5793,22.6673,235008.0
2022-01-28 12:00:00,25.74,25.77,25.72,25.75,243978.0,22.6673,22.6938,22.6497,22.6762,243978.0
2022-01-28 12:10:00,25.75,25.77,25.7,25.76,200328.0,22.6762,22.6938,22.6321,22.685,200328.0
2022-01-28 12:20:00,25.76,25.76,25.68,25.7,131925.0,22.685,22.685,22.6145,22.6321,131925.0
2022-01-28 12:30:00,25.7,25.71,25.68,25.68,239871.0,22.6321,22.6409,22.6145,22.6145,239871.0
2022-01-28 12:40:00,25.68,25.71,25.65,25.68,127371.0,22.6145,22.6409,22.5881,22.6145,127371.0
2022-01-28 12:50:00,25.67,25.68,25.62,25.66,124020.0,22.6057,22.6145,22.5617,22.5969,124020.0
2022-01-28 13:00:00,25.66,25.76,25.65,25.76,149856.0,22.5969,22.685,22.5881,22.685,149856.0
2022-01-28 13:10:00,25.75,25.76,25.74,25.74,105387.0,22.6762,22.685,22.6673,22.6673,105387.0
2022-01-28 13:20:00,25.74,25.75,25.7,25.74,207336.0,22.6673,22.6762,22.6321,22.6673,207336.0
2022-01-28 13:30:00,25.74,25.8,25.74,25.77,201831.0,22.6673,22.7202,22.6673,22.6938,201831.0
2022-01-28 13:40:00,25.77,25.8,25.76,25.78,118368.0,22.6938,22.7202,22.685,22.7026,118368.0
2022-01-28 13:50:00,25.78,25.83,25.78,25.78,226209.0,22.7026,22.7466,22.7026,22.7026,226209.0
2022-01-28 14:00:00,25.78,25.83,25.72,25.72,201459.0,22.7026,22.7466,22.6497,22.6497,201459.0
2022-01-28 14:10:00,25.72,25.73,25.64,25.65,270747.0,22.6497,22.6585,22.5793,22.5881,270747.0
2022-01-28 14:20:00,25.65,25.65,25.58,25.58,189531.0,22.5881,22.5881,22.5264,22.5264,189531.0
2022-01-28 14:30:00,25.57,25.61,25.55,25.61,243702.0,22.5176,22.5529,22.5,22.5529,243702.0
2022-01-28 14:40:00,25.61,25.71,25.61,25.71,200133.0,22.5529,22.6409,22.5529,22.6409,200133.0
2022-01-28 14:50:00,25.71,25.77,25.7,25.76,162681.0,22.6409,22.6938,22.6321,22.685,162681.0
2022-01-28 15:00:00,25.78,25.79,25.74,25.77,144189.0,22.7026,22.7114,22.6673,22.6938,144189.0
2022-01-28 15:10:00,25.78,25.78,25.73,25.77,217584.0,22.7026,22.7026,22.6585,22.6938,217584.0
2022-01-28 15:20:00,25.77,25.83,25.76,25.82,464658.0,22.6938,22.7466,22.685,22.7378,464658.0
2022-01-28 15:30:00,25.81,25.89,25.77,25.86,459162.0,22.729,22.7994,22.6938,22.773,459162.0
2022-01-28 15:40:00,25.86,25.94,25.86,25.94,431466.0,22.773,22.8435,22.773,22.8435,431466.0
2022-01-28 15:50:00,25.94,26.03,25.93,26.03,753066.0,22.8435,22.9227,22.8347,22.9227,753066.0
2022-01-31 09:30:00,25.89,25.91,25.81,25.85,477321.0,22.7994,22.8171,22.729,22.7642,477321.0
2022-01-31 09:40:00,25.84,25.88,25.82,25.85,241638.0,22.7554,22.7906,22.7378,22.7642,241638.0
2022-01-31 09:50:00,25.85,25.9,25.85,25.9,157533.0,22.7642,22.8082,22.7642,22.8082,157533.0
2022-01-31 10:00:00,25.9,25.95,25.9,25.95,244872.0,22.8082,22.8523,22.8082,22.8523,244872.0
2022-01-31 10:10:00,25.95,25.99,25.94,25.97,338253.0,22.8523,22.8875,22.8435,22.8699,338253.0
2022-01-31 10:20:00,25.98,26.01,25.94,25.95,200091.0,22.8787,22.9051,22.8435,22.8523,200091.0
2022-01-31 10:30:00,25.95,25.98,25.93,25.93,128103.0,22.8523,22.8787,22.8347,22.8347,128103.0
2022-01-31 10:40:00,25.93,25.94,25.89,25.92,144444.0,22.8347,22.8435,22.7994,22.8259,144444.0
2022-01-31 10:50:00,25.92,25.98,25.92,25.97,109005.0,22.8259,22.8787,22.8259,22.8699,109005.0
2022-01-31 11:00:00,25.97,25.98,25.95,25.96,150225.0,22.8699,22.8787,22.8523,22.8611,150225.0
2022-01-31 11:10:00,25.96,25.99,25.94,25.96,117804.0,22.8611,22.8875,22.8435,22.8611,117804.0
2022-01-31 11:20:00,25.97,25.98,25.93,25.94,176214.0,22.8699,22.8787,22.8347,22.8435,176214.0
2022-01-31 11:30:00,25.94,25.99,25.92,25.96,76761.0,22.8435,22.8875,22.8259,22.8611,76761.0
2022-01-31 11:40:00,25.96,26.01,25.95,26.0,316251.0,22.8611,22.9051,22.8523,22.8963,316251.0
2022-01-31 11:50:00,26.0,26.05,26.0,26.04,101694.0,22.8963,22.9403,22.8963,22.9315,101694.0
2022-01-31 12:00:00,26.04,26.07,26.04,26.04,99954.0,22.9315,22.958,22.9315,22.9315,99954.0
2022-01-31 12:10:00,26.05,26.08,26.04,26.08,185721.0,22.9403,22.9668,22.9315,22.9668,185721.0
2022-01-31 12:20:00,26.08,26.08,26.04,26.06,153285.0,22.9668,22.9668,22.9315,22.9491,153285.0
2022-01-31 12:30:00,26.06,26.07,26.04,26.06,210324.0,22.9491,22.958,22.9315,22.9491,210324.0
2022-01-31 12:40:00,26.06,26.1,26.06,26.1,106581.0,22.9491,22.9844,22.9491,22.9844,106581.0
2022-01-31 12:50:00,26.09,26.11,26.08,26.11,84786.0,22.9756,22.9932,22.9668,22.9932,84786.0
2022-01-31 13:00:00,26.1,26.11,26.08,26.09,85722.0,22.9844,22.9932,22.9668,22.9756,85722.0
2022-01-31 13:10:00,26.1,26.12,26.08,26.12,194235.0,22.9844,23.002,22.9668,23.002,194235.0
2022-01-31 13:20:00,26.12,26.15,26.11,26.11,119355.0,23.002,23.0284,22.9932,22.9932,119355.0
2022-01-31 13:30:00,26.11,26.14,26.1,26.12,86988.0,22.9932,23.0196,22.9844,23.002,86988.0
2022-01-31 13:40:00,26.11,26.14,26.09,26.11,103335.0,22.9932,23.0196,22.9756,22.9932,103335.0
2022-01-31 13:50:00,26.11,26.13,26.1,26.12,144006.0,22.9932,23.0108,22.9844,23.002,144006.0
2022-01-31 14:00:00,26.13,26.16,26.12,26.15,89763.0,23.0108,23.0372,23.002,23.0284,89763.0
2022-01-31 14:10:00,26.15,26.16,26.13,26.14,167295.0,23.0284,23.0372,23.0108,23.0196,167295.0
2022-01-31 14:20:00,26.14,26.15,26.13,26.14,99075.0,23.0196,23.0284,23.0108,23.0196,99075.0
2022-01-31 14:30:00,26.14,26.15,26.13,26.13,74433.0,23.0196,23.0284,23.0108,23.0108,74433.0
2022-01-31 14:40:00,26.13,26.14,26.12,26.12,133644.0,23.0108,23.0196,23.002,23.002,133644.0
2022-01-31 14:50:00,26.13,26.13,26.11,26.12,142398.0,23.0108,23.0108,22.9932,23.002,142398.0
2022-01-31 15:00:00,26.12,26.13,26.09,26.09,232005.0,23.002,23.0108,22.9756,22.9756,232005.0
2022-01-31 15:10:00,26.09,26.1,26.01,26.02,200901.0,22.9756,22.9844,22.9051,22.9139,200901.0
2022-01-31 15:20:00,26.03,26.09,26.03,26.08,225432.0,22.9227,22.9756,22.9227,22.9668,225432.0
2022-01-31 15:30:00,26.08,26.12,26.06,26.1,232140.0,22.9668,23.002,22.9491,22.9844,232140.0
2022-01-31 15:40:00,26.1,26.14,26.09,26.14,618576.0,22.9844,23.0196,22.9756,23.0196,618576.0
2022-01-31 15:50:00,26.15,26.21,26.15,26.19,492093.0,23.0284,23.0812,23.0284,23.0636,492093.0
2022-02-01 09:30:00,26.23,26.26,26.17,26.24,507363.0,23.0989,23.1253,23.046,23.1077,507363.0
2022-02-01 09:40:00,26.23,26.24,26.12,26.16,233925.0,23.0989,23.1077,23.002,23.0372,233925.0
2022-02-01 09:50:00,26.15,26.19,26.15,26.16,207282.0,23.0284,23.0636,23.0284,23.0372,207282.0
2022-02-01 10:00:00,26.13,26.14,26.05,26.1,105210.0,23.0108,23.0196,22.9403,22.9844,105210.0
2022-02-01 10:10:00,26.11,26.14,26.08,26.08,228183.0,22.9932,23.0196,22.9668,22.9668,228183.0
2022-02-01 10:20:00,26.08,26.16,26.08,26.09,193902.0,22.9668,23.0372,22.9668,22.9756,193902.0
2022-02-01 10:30:00,26.09,26.15,26.09,26.14,176259.0,22.9756,23.0284,22.9756,23.0196,176259.0
2022-02-01 10:40:00,26.14,26.15,26.1,26.11,220884.0,23.0196,23.0284,22.9844,22.9932,220884.0
2022-02-01 10:50:00,26.11,26.19,26.11,26.19,168366.0,22.9932,23.0636,22.9932,23.0636,168366.0
2022-02-01 11:00:00,26.19,26.2,26.15,26.18,365115.0,23.0636,23.0724,23.0284,23.0548,365115.0
2022-02-01 11:10:00,26.18,26.2,26.17,26.19,151263.0,23.0548,23.0724,23.046,23.0636,151263.0
2022-02-01 11:20:00,26.19,26.2,26.14,26.14,248181.0,23.0636,23.0724,23.0196,23.0196,248181.0
2022-02-01 11:30:00,26.14,26.16,26.09,26.14,269445.0,23.0196,23.0372,22.9756,23.0196,269445.0
2022-02-01 11:40:00,26.13,26.16,26.12,26.13,592497.0,23.0108,23.0372,23.002,23.0108,592497.0
2022-02-01 11:50:00,26.13,26.15,26.12,26.14,155406.0,23.0108,23.0284,23.002,23.0196,155406.0
2022-02-01 12:00:00,26.14,26.16,26.12,26.15,156612.0,23.0196,23.0372,23.002,23.0284,156612.0
2022-02-01 12:10:00,26.15,26.16,26.13,26.15,134019.0,23.0284,23.0372,23.0108,23.0284,134019.0
2022-02-01 12:20:00,26.14,26.15,26.12,26.14,133398.0,23.0196,23.0284,23.002,23.0196,133398.0
2022-02-01 12:30:00,26.14,26.14,26.1,26.13,383973.0,23.0196,23.0196,22.9844,23.0108,383973.0
2022-02-01 12:40:00,26.13,26.14,26.1,26.11,139251.0,23.0108,23.0196,22.9844,22.9932,139251.0
2022-02-01 12:50:00,26.11,26.15,26.11,26.15,130263.0,22.9932,23.0284,22.9932,23.0284,130263.0
2022-02-01 13:00:00,26.15,26.15,26.12,26.12,123717.0,23.0284,23.0284,23.002,23.002,123717.0
2022-02-01 13:10:00,26.13,26.15,26.12,26.15,94179.0,23.0108,23.0284,23.002,23.0284,94179.0
2022-02-01 13:20:00,26.15,26.18,26.15,26.18,127281.0,23.0284,23.0548,23.0284,23.0548,127281.0
2022-02-01 13:30:00,26.17,26.2,26.17,26.19,100395.0,23.046,23.0724,23.046,23.0636,100395.0
2022-02-01 13:40:00,26.19,26.23,26.19,26.22,298575.0,23.0636,23.0989,23.0636,23.09,298575.0
2022-02-01 13:50:00,26.22,26.22,26.2,26.21,213468.0,23.09,23.09,23.0724,23.0812,213468.0
2022-02-01 14:00:00,26.21,26.23,26.21,26.22,196302.0,23.0812,23.0989,23.0812,23.09,196302.0
2022-02-01 14:10:00,26.22,26.24,26.2,26.22,186453.0,23.09,23.1077,23.0724,23.09,186453.0
2022-02-01 14:20:00,26.22,26.25,26.2,26.24,206157.0,23.09,23.1165,23.0724,23.1077,206157.0
2022-02-01 14:30:00,26.24,26.26,26.24,26.25,158241.0,23.1077,23.1253,23.1077,23.1165,158241.0
2022-02-01 14:40:00,26.25,26.25,26.23,26.24,146409.0,23.1165,23.1165,23.0989,23.1077,146409.0
2022-02-01 14:50:00,26.24,26.27,26.23,26.27,132483.0,23.1077,23.1341,23.0989,23.1341,132483.0
2022-02-01 15:00:00,26.26,26.32,26.26,26.32,828666.0,23.1253,23.1781,23.1253,23.1781,828666.0
2022-02-01 15:10:00,26.32,26.32,26.3,26.32,378381.0,23.1781,23.1781,23.1605,23.1781,378381.0
2022-02-01 15:20:00,26.32,26.35,26.32,26.35,401841.0,23.1781,23.2045,23.1781,23.2045,401841.0
2022-02-01 15:30:00,26.35,26.36,26.32,26.32,303585.0,23.2045,23.2133,23.1781,23.1781,303585.0
2022-02-01 15:40:00,26.32,26.37,26.32,26.37,501960.0,23.1781,23.2221,23.1781,23.2221,501960.0
2022-02-01 15:50:00,26.38,26.39,26.35,26.35,658812.0,23.2309,23.2398,23.2045,23.2045,658812.0
2022-02-02 09:30:00,26.36,26.49,26.34,26.45,485178.0,23.2133,23.3278,23.1957,23.2926,485178.0
2022-02-02 09:40:00,26.44,26.47,26.38,26.42,269064.0,23.2838,23.3102,23.2309,23.2662,269064.0
2022-02-02 09:50:00,26.42,26.43,26.35,26.35,172062.0,23.2662,23.275,23.2045,23.2045,172062.0
2022-02-02 10:00:00,26.36,26.42,26.35,26.38,187956.0,23.2133,23.2662,23.2045,23.2309,187956.0
2022-02-02 10:10:00,26.37,26.4,26.33,26.36,250431.0,23.2221,23.2486,23.1869,23.2133,250431.0
2022-02-02 10:20:00,26.36,26.4,26.34,26.35,176697.0,23.2133,23.2486,23.1957,23.2045,176697.0
2022-02-02 10:30:00,26.35,26.41,26.34,26.41,194823.0,23.2045,23.2574,23.1957,23.2574,194823.0
2022-02-02 10:40:00,26.4,26.46,26.4,26.45,174696.0,23.2486,23.3014,23.2486,23.2926,174696.0
2022-02-02 10:50:00,26.45,26.45,26.41,26.45,171060.0,23.2926,23.2926,23.2574,23.2926,171060.0
2022-02-02 11:00:00,26.44,26.45,26.41,26.41,267957.0,23.2838,23.2926,23.2574,23.2574,267957.0
2022-02-02 11:10:00,26.41,26.43,26.4,26.42,368592.0,23.2574,23.275,23.2486,23.2662,368592.0
2022-02-02 11:20:00,26.42,26.46,26.42,26.45,159246.0,23.2662,23.3014,23.2662,23.2926,159246.0
2022-02-02 11:30:00,26.45,26.45,26.42,26.43,96804.0,23.2926,23.2926,23.2662,23.275,96804.0
2022-02-02 11:40:00,26.43,26.49,26.43,26.48,104772.0,23.275,23.3278,23.275,23.319,104772.0
2022-02-02 11:50:00,26.48,26.48,26.45,26.46,230742.0,23.319,23.319,23.2926,23.3014,230742.0
2022-02-02 12:00:00,26.46,26.5,26.45,26.49,132153.0,23.3014,23.3366,23.2926,23.3278,132153.0
2022-02-02 12:10:00,26.49,26.51,26.47,26.48,135810.0,23.3278,23.3454,23.3102,23.319,135810.0
2022-02-02 12:20:00,26.48,26.49,26.47,26.48,132495.0,23.319,23.3278,23.3102,23.319,132495.0
2022-02-02 12:30:00,26.48,26.49,26.46,26.49,104157.0,23.319,23.3278,23.3014,23.3278,104157.0
2022-02-02 12:40:00,26.49,26.5,26.47,26.49,132858.0,23.3278,23.3366,23.3102,23.3278,132858.0
2022-02-02 12:50:00,26.49,26.5,26.48,26.5,112743.0,23.3278,23.3366,23.319,23.3366,112743.0
2022-02-02 13:00:00,26.5,26.52,26.49,26.49,128310.0,23.3366,23.3542,23.3278,23.3278,128310.0
2022-02-02 13:10:00,26.49,26.51,26.48,26.48,136143.0,23.3278,23.3454,23.319,23.319,136143.0
2022-02-02 13:20:00,26.49,26.49,26.45,26.48,158151.0,23.3278,23.3278,23.2926,23.319,158151.0
2022-02-02 13:30:00,26.48,26.51,26.47,26.51,165768.0,23.319,23.3454,23.3102,23.3454,165768.0
2022-02-02 13:40:00,26.51,26.51,26.49,26.49,120360.0,23.3454,23.3454,23.3278,23.3278,120360.0
2022-02-02 13:50:00,26.49,26.52,26.49,26.52,105453.0,23.3278,23.3542,23.3278,23.3542,105453.0
2022-02-02 14:00:00,26.52,26.54,26.51,26.54,108840.0,23.3542,23.3718,23.3454,23.3718,108840.0
2022-02-02 14:10:00,26.54,26.55,26.5,26.53,169059.0,23.3718,23.3807,23.3366,23.363,169059.0
2022-02-02 14:20:00,26.52,26.53,26.5,26.53,505407.0,23.3542,23.363,23.3366,23.363,505407.0
2022-02-02 14:30:00,26.53,26.55,26.53,26.55,156312.0,23.363,23.3807,23.363,23.3807,156312.0
2022-02-02 14:40:00,26.55,26.58,26.55,26.57,414180.0,23.3807,23.4071,23.3807,23.3983,414180.0
2022-02-02 14:50:00,26.57,26.58,26.55,26.56,200907.0,23.3983,23.4071,23.3807,23.3895,200907.0
2022-02-02 15:00:00,26.56,26.58,26.54,26.56,135696.0,23.3895,23.4071,23.3718,23.3895,135696.0
2022-02-02 15:10:00,26.56,26.61,26.55,26.6,251805.0,23.3895,23.4335,23.3807,23.4247,251805.0
2022-02-02 15:20:00,26.6,26.61,26.57,26.59,350214.0,23.4247,23.4335,23.3983,23.4159,350214.0
2022-02-02 15:30:00,26.59,26.63,26.58,26.6,306081.0,23.4159,23.4511,23.4071,23.4247,306081.0
2022-02-02 15:40:00,26.6,26.63,26.6,26.62,347229.0,23.4247,23.4511,23.4247,23.4423,347229.0
2022-02-02 15:50:00,26.62,26.64,26.58,26.59,617424.0,23.4423,23.4599,23.4071,23.4159,617424.0
2022-02-03 09:30:00,26.48,26.55,26.38,26.49,426468.0,23.319,23.3807,23.2309,23.3278,426468.0
2022-02-03 09:40:00,26.49,26.52,26.42,26.44,285264.0,23.3278,23.3542,23.2662,23.2838,285264.0
2022-02-03 09:50:00,26.44,26.47,26.41,26.47,147993.0,23.2838,23.3102,23.2574,23.3102,147993.0
2022-02-03 10:00:00,26.46,26.5,26.44,26.47,308322.0,23.3014,23.3366,23.2838,23.3102,308322.0
2022-02-03 10:10:00,26.47,26.51,26.45,26.47,552792.0,23.3102,23.3454,23.2926,23.3102,552792.0
2022-02-03 10:20:00,26.47,26.49,26.45,26.49,190647.0,23.3102,23.3278,23.2926,23.3278,190647.0
2022-02-03 10:30:00,26.48,26.54,26.48,26.53,154794.0,23.319,23.3718,23.319,23.363,154794.0
2022-02-03 10:40:00,26.53,26.58,26.53,26.55,160440.0,23.363,23.4071,23.363,23.3807,160440.0
2022-02-03 10:50:00,26.55,26.57,26.54,26.55,297972.0,23.3807,23.3983,23.3718,23.3807,297972.0
2022-02-03 11:00:00,26.55,26.55,26.51,26.55,105102.0,23.3807,23.3807,23.3454,23.3807,105102.0
2022-02-03 11:10:00,26.54,26.56,26.52,26.53,120168.0,23.3718,23.3895,23.3542,23.363,120168.0
2022-02-03 11:20:00,26.54,26.54,26.51,26.53,130992.0,23.3718,23.3718,23.3454,23.363,130992.0
2022-02-03 11:30:00,26.52,26.54,26.5,26.5,147375.0,23.3542,23.3718,23.3366,23.3366,147375.0
2022-02-03 11:40:00,26.5,26.5,26.46,26.48,129726.0,23.3366,23.3366,23.3014,23.319,129726.0
2022-02-03 11:50:00,26.48,26.5,26.44,26.44,151230.0,23.319,23.3366,23.2838,23.2838,151230.0
2022-02-03 12:00:00,26.44,26.46,26.41,26.43,178083.0,23.2838,23.3014,23.2574,23.275,178083.0
2022-02-03 12:10:00,26.42,26.44,26.39,26.4,135252.0,23.2662,23.2838,23.2398,23.2486,135252.0
2022-02-03 12:20:00,26.39,26.44,26.38,26.43,122337.0,23.2398,23.2838,23.2309,23.275,122337.0
2022-02-03 12:30:00,26.43,26.46,26.42,26.44,114858.0,23.275,23.3014,23.2662,23.2838,114858.0
2022-02-03 12:40:00,26.44,26.45,26.39,26.4,58785.0,23.2838,23.2926,23.2398,23.2486,58785.0
2022-02-03 12:50:00,26.41,26.43,26.4,26.42,107679.0,23.2574,23.275,23.2486,23.2662,107679.0
2022-02-03 13:00:00,26.42,26.42,26.38,26.38,116607.0,23.2662,23.2662,23.2309,23.2309,116607.0
2022-02-03 13:10:00,26.38,26.42,26.37,26.41,98028.0,23.2309,23.2662,23.2221,23.2574,98028.0
2022-02-03 13:20:00,26.41,26.43,26.4,26.41,96582.0,23.2574,23.275,23.2486,23.2574,96582.0
2022-02-03 13:30:00,26.42,26.44,26.42,26.43,112635.0,23.2662,23.2838,23.2662,23.275,112635.0
2022-02-03 13:40:00,26.43,26.45,26.43,26.44,156621.0,23.275,23.2926,23.275,23.2838,156621.0
2022-02-03 13:50:00,26.44,26.45,26.42,26.44,102462.0,23.2838,23.2926,23.2662,23.2838,102462.0
2022-02-03 14:00:00,26.44,26.46,26.42,26.46,109635.0,23.2838,23.3014,23.2662,23.3014,109635.0
2022-02-03 14:10:00,26.46,26.47,26.44,26.46,151041.0,23.3014,23.3102,23.2838,23.3014,151041.0
2022-02-03 14:20:00,26.46,26.46,26.4,26.41,230148.0,23.3014,23.3014,23.2486,23.2574,230148.0
2022-02-03 14:30:00,26.41,26.41,26.37,26.37,210297.0,23.2574,23.2574,23.2221,23.2221,210297.0
2022-02-03 14:40:00,26.37,26.37,26.33,26.34,196431.0,23.2221,23.2221,23.1869,23.1957,196431.0
2022-02-03 14:50:00,26.34,26.36,26.34,26.35,110700.0,23.1957,23.2133,23.1957,23.2045,110700.0
2022-02-03 15:00:00,26.35,26.36,26.31,26.31,178572.0,23.2045,23.2133,23.1693,23.1693,178572.0
2022-02-03 15:10:00,26.32,26.37,26.31,26.36,187158.0,23.1781,23.2221,23.1693,23.2133,187158.0
2022-02-03 15:20:00,26.36,26.39,26.34,26.36,309957.0,23.2133,23.2398,23.1957,23.2133,309957.0
2022-02-03 15:30:00,26.36,26.36,26.3,26.32,187266.0,23.2133,23.2133,23.1605,23.1781,187266.0
2022-02-03 15:40:00,26.32,26.34,26.28,26.28,300033.0,23.1781,23.1957,23.1429,23.1429,300033.0
2022-02-03 15:50:00,26.28,26.33,26.25,26.29,916119.0,23.1429,23.1869,23.1165,23.1517,916119.0
2022-02-04 09:30:00,26.16,26.25,26.13,26.21,408846.0,23.0372,23.1165,23.0108,23.0812,408846.0
2022-02-04 09:40:00,26.22,26.31,26.21,26.22,148182.0,23.09,23.1693,23.0812,23.09,148182.0
2022-02-04 09:50:00,26.24,26.24,26.17,26.18,120933.0,23.1077,23.1077,23.046,23.0548,120933.0
2022-02-04 10:00:00,26.19,26.2,26.12,26.12,93360.0,23.0636,23.0724,23.002,23.002,93360.0
2022-02-04 10:10:00,26.12,26.2,26.1,26.18,138888.0,23.002,23.0724,22.9844,23.0548,138888.0
2022-02-04 10:20:00,26.17,26.18,26.05,26.05,142479.0,23.046,23.0548,22.9403,22.9403,142479.0
2022-02-04 10:30:00,26.06,26.09,25.96,25.98,250899.0,22.9491,22.9756,22.8611,22.8787,250899.0
2022-02-04 10:40:00,25.99,26.02,25.96,25.97,165450.0,22.8875,22.9139,22.8611,22.8699,165450.0
2022-02-04 10:50:00,25.97,26.01,25.97,25.99,123225.0,22.8699,22.9051,22.8699,22.8875,123225.0
2022-02-04 11:00:00,25.97,26.02,25.97,25.99,163683.0,22.8699,22.9139,22.8699,22.8875,163683.0
2022-02-04 11:10:00,25.99,26.03,25.96,26.01,121323.0,22.8875,22.9227,22.8611,22.9051,121323.0
2022-02-04 11:20:00,26.01,26.08,26.0,26.06,171783.0,22.9051,22.9668,22.8963,22.9491,171783.0
2022-02-04 11:30:00,26.06,26.13,26.05,26.11,146277.0,22.9491,23.0108,22.9403,22.9932,146277.0
2022-02-04 11:40:00,26.11,26.14,26.1,26.12,214221.0,22.9932,23.0196,22.9844,23.002,214221.0
2022-02-04 11:50:00,26.12,26.16,26.1,26.11,77595.0,23.002,23.0372,22.9844,22.9932,77595.0
2022-02-04 12:00:00,26.11,26.13,26.1,26.12,60297.0,22.9932,23.0108,22.9844,23.002,60297.0
2022-02-04 12:10:00,26.12,26.14,26.09,26.13,112158.0,23.002,23.0196,22.9756,23.0108,112158.0
2022-02-04 12:20:00,26.13,26.15,26.12,26.14,71541.0,23.0108,23.0284,23.002,23.0196,71541.0
2022-02-04 12:30:00,26.15,26.16,26.12,26.15,108930.0,23.0284,23.0372,23.002,23.0284,108930.0
2022-02-04 12:40:00,26.15,26.16,26.13,26.14,63114.0,23.0284,23.0372,23.0108,23.0196,63114.0
2022-02-04 12:50:00,26.14,26.16,26.13,26.15,104652.0,23.0196,23.0372,23.0108,23.0284,104652.0
2022-02-04 13:00:00,26.16,26.23,26.16,26.23,188049.0,23.0372,23.0989,23.0372,23.0989,188049.0
2022-02-04 13:10:00,26.23,26.24,26.2,26.2,109842.0,23.0989,23.1077,23.0724,23.0724,109842.0
2022-02-04 13:20:00,26.2,26.23,26.2,26.2,95817.0,23.0724,23.0989,23.0724,23.0724,95817.0
2022-02-04 13:30:00,26.21,26.22,26.2,26.21,180195.0,23.0812,23.09,23.0724,23.0812,180195.0
2022-02-04 13:40:00,26.22,26.25,26.2,26.22,205851.0,23.09,23.1165,23.0724,23.09,205851.0
2022-02-04 13:50:00,26.23,26.23,26.2,26.22,114072.0,23.0989,23.0989,23.0724,23.09,114072.0
2022-02-04 14:00:00,26.22,26.23,26.2,26.21,125124.0,23.09,23.0989,23.0724,23.0812,125124.0
2022-02-04 14:10:00,26.21,26.22,26.18,26.18,106644.0,23.0812,23.09,23.0548,23.0548,106644.0
2022-02-04 14:20:00,26.18,26.22,26.18,26.21,139182.0,23.0548,23.09,23.0548,23.0812,139182.0
2022-02-04 14:30:00,26.21,26.25,26.2,26.25,127014.0,23.0812,23.1165,23.0724,23.1165,127014.0
2022-02-04 14:40:00,26.25,26.26,26.22,26.23,131697.0,23.1165,23.1253,23.09,23.0989,131697.0
2022-02-04 14:50:00,26.23,26.26,26.22,26.26,78423.0,23.0989,23.1253,23.09,23.1253,78423.0
2022-02-04 15:00:00,26.26,26.31,26.26,26.31,177735.0,23.1253,23.1693,23.1253,23.1693,177735.0
2022-02-04 15:10:00,26.31,26.35,26.31,26.31,234558.0,23.1693,23.2045,23.1693,23.1693,234558.0
2022-02-04 15:20:00,26.31,26.34,26.31,26.32,134925.0,23.1693,23.1957,23.1693,23.1781,134925.0
2022-02-04 15:30:00,26.33,26.36,26.32,26.32,278853.0,23.1869,23.2133,23.1781,23.1781,278853.0
2022-02-04 15:40:00,26.32,26.32,26.23,26.25,443949.0,23.1781,23.1781,23.0989,23.1165,443949.0
2022-02-04 15:50:00,26.26,26.28,26.17,26.17,352827.0,23.1253,23.1429,23.046,23.046,352827.0
2022-02-07 09:30:00,26.22,26.27,26.14,26.16,410457.0,23.09,23.1341,23.0196,23.0372,410457.0
2022-02-07 09:40:00,26.16,26.16,26.12,26.14,193029.0,23.0372,23.0372,23.002,23.0196,193029.0
2022-02-07 09:50:00,26.14,26.19,26.14,26.17,164151.0,23.0196,23.0636,23.0196,23.046,164151.0
2022-02-07 10:00:00,26.17,26.23,26.17,26.19,380772.0,23.046,23.0989,23.046,23.0636,380772.0
2022-02-07 10:10:00,26.2,26.2,26.15,26.17,165870.0,23.0724,23.0724,23.0284,23.046,165870.0
2022-02-07 10:20:00,26.16,26.23,26.15,26.22,107655.0,23.0372,23.0989,23.0284,23.09,107655.0
2022-02-07 10:30:00,26.22,26.29,26.21,26.25,247581.0,23.09,23.1517,23.0812,23.1165,247581.0
2022-02-07 10:40:00,26.26,26.26,26.22,26.24,236445.0,23.1253,23.1253,23.09,23.1077,236445.0
2022-02-07 10:50:00,26.24,26.26,26.23,26.25,102174.0,23.1077,23.1253,23.0989,23.1165,102174.0
2022-02-07 11:00:00,26.25,26.26,26.21,26.22,123795.0,23.1165,23.1253,23.0812,23.09,123795.0
2022-02-07 11:10:00,26.22,26.26,26.21,26.26,113262.0,23.09,23.1253,23.0812,23.1253,113262.0
2022-02-07 11:20:00,26.26,26.28,26.24,26.26,287400.0,23.1253,23.1429,23.1077,23.1253,287400.0
2022-02-07 11:30:00,26.26,26.27,26.21,26.22,187551.0,23.1253,23.1341,23.0812,23.09,187551.0
2022-02-07 11:40:00,26.22,26.23,26.2,26.22,108867.0,23.09,23.0989,23.0724,23.09,108867.0
2022-02-07 11:50:00,26.22,26.26,26.21,26.25,106887.0,23.09,23.1253,23.0812,23.1165,106887.0
2022-02-07 12:00:00,26.25,26.25,26.2,26.2,320253.0,23.1165,23.1165,23.0724,23.0724,320253.0
2022-02-07 12:10:00,26.2,26.22,26.19,26.2,51894.0,23.0724,23.09,23.0636,23.0724,51894.0
2022-02-07 12:20:00,26.2,26.22,26.19,26.2,117054.0,23.0724,23.09,23.0636,23.0724,117054.0
2022-02-07 12:30:00,26.19,26.23,26.19,26.21,272715.0,23.0636,23.0989,23.0636,23.0812,272715.0
2022-02-07 12:40:00,26.21,26.25,26.21,26.24,78534.0,23.0812,23.1165,23.0812,23.1077,78534.0
2022-02-07 12:50:00,26.24,26.25,26.22,26.22,70893.0,23.1077,23.1165,23.09,23.09,70893.0
2022-02-07 13:00:00,26.23,26.25,26.22,26.25,61719.0,23.0989,23.1165,23.09,23.1165,61719.0
2022-02-07 13:10:00,26.25,26.27,26.25,26.26,52014.0,23.1165,23.1341,23.1165,23.1253,52014.0
2022-02-07 13:20:00,26.26,26.28,26.25,26.28,57660.0,23.1253,23.1429,23.1165,23.1429,57660.0
2022-02-07 13:30:00,26.28,26.3,26.28,26.3,71673.0,23.1429,23.1605,23.1429,23.1605,71673.0
2022-02-07 13:40:00,26.3,26.3,26.27,26.28,67314.0,23.1605,23.1605,23.1341,23.1429,67314.0
2022-02-07 13:50:00,26.27,26.3,26.27,26.29,72702.0,23.1341,23.1605,23.1341,23.1517,72702.0
2022-02-07 14:00:00,26.29,26.3,26.27,26.28,125643.0,23.1517,23.1605,23.1341,23.1429,125643.0
2022-02-07 14:10:00,26.28,26.33,26.28,26.32,117486.0,23.1429,23.1869,23.1429,23.1781,117486.0
2022-02-07 14:20:00,26.32,26.33,26.3,26.33,196551.0,23.1781,23.1869,23.1605,23.1869,196551.0
2022-02-07 14:30:00,26.33,26.34,26.32,26.33,169221.0,23.1869,23.1957,23.1781,23.1869,169221.0
2022-02-07 14:40:00,26.33,26.35,26.33,26.34,141861.0,23.1869,23.2045,23.1869,23.1957,141861.0
2022-02-07 14:50:00,26.34,26.36,26.34,26.35,171918.0,23.1957,23.2133,23.1957,23.2045,171918.0
2022-02-07 15:00:00,26.34,26.37,26.33,26.36,173307.0,23.1957,23.2221,23.1869,23.2133,173307.0
2022-02-07 15:10:00,26.36,26.38,26.35,26.36,129975.0,23.2133,23.2309,23.2045,23.2133,129975.0
2022-02-07 15:20:00,26.36,26.37,26.31,26.32,204507.0,23.2133,23.2221,23.1693,23.1781,204507.0
2022-02-07 15:30:00,26.32,26.34,26.26,26.27,268413.0,23.1781,23.1957,23.1253,23.1341,268413.0
2022-02-07 15:40:00,26.27,26.27,26.22,26.23,384492.0,23.1341,23.1341,23.09,23.0989,384492.0
2022-02-07 15:50:00,26.23,26.28,26.18,26.24,579762.0,23.0989,23.1429,23.0548,23.1077,579762.0
2022-02-08 09:30:00,26.31,26.33,26.24,26.25,418779.0,23.1693,23.1869,23.1077,23.1165,418779.0
2022-02-08 09:40:00,26.26,26.3,26.24,26.27,200604.0,23.1253,23.1605,23.1077,23.1341,200604.0
2022-02-08 09:50:00,26.26,26.31,26.25,26.29,118833.0,23.1253,23.1693,23.1165,23.1517,118833.0
2022-02-08 10:00:00,26.29,26.31,26.24,26.3,259572.0,23.1517,23.1693,23.1077,23.1605,259572.0
2022-02-08 10:10:00,26.29,26.31,26.29,26.29,100737.0,23.1517,23.1693,23.1517,23.1517,100737.0
2022-02-08 10:20:00,26.29,26.32,26.29,26.31,183474.0,23.1517,23.1781,23.1517,23.1693,183474.0
2022-02-08 10:30:00,26.31,26.33,26.29,26.31,158307.0,23.1693,23.1869,23.1517,23.1693,158307.0
2022-02-08 10:40:00,26.31,26.36,26.28,26.34,118677.0,23.1693,23.2133,23.1429,23.1957,118677.0
2022-02-08 10:50:00,26.34,26.35,26.33,26.33,112788.0,23.1957,23.2045,23.1869,23.1869,112788.0
2022-02-08 11:00:00,26.33,26.38,26.33,26.37,202155.0,23.1869,23.2309,23.1869,23.2221,202155.0
2022-02-08 11:10:00,26.37,26.39,26.36,26.37,118047.0,23.2221,23.2398,23.2133,23.2221,118047.0
2022-02-08 11:20:00,26.37,26.38,26.35,26.36,110976.0,23.2221,23.2309,23.2045,23.2133,110976.0
2022-02-08 11:30:00,26.36,26.41,26.36,26.41,149610.0,23.2133,23.2574,23.2133,23.2574,149610.0
2022-02-08 11:40:00,26.41,26.43,26.4,26.41,118212.0,23.2574,23.275,23.2486,23.2574,118212.0
2022-02-08 11:50:00,26.41,26.44,26.41,26.43,127287.0,23.2574,23.2838,23.2574,23.275,127287.0
2022-02-08 12:00:00,26.44,26.45,26.42,26.44,88260.0,23.2838,23.2926,23.2662,23.2838,88260.0
2022-02-08 12:10:00,26.43,26.45,26.41,26.41,91920.0,23.275,23.2926,23.2574,23.2574,91920.0
2022-02-08 12:20:00,26.41,26.44,26.41,26.43,123210.0,23.2574,23.2838,23.2574,23.275,123210.0
2022-02-08 12:30:00,26.43,26.45,26.42,26.45,156084.0,23.275,23.2926,23.2662,23.2926,156084.0
2022-02-08 12:40:00,26.45,26.46,26.45,26.45,116259.0,23.2926,23.3014,23.2926,23.2926,116259.0
2022-02-08 12:50:00,26.45,26.46,26.45,26.45,131214.0,23.2926,23.3014,23.2926,23.2926,131214.0
2022-02-08 13:00:00,26.45,26.47,26.45,26.46,152358.0,23.2926,23.3102,23.2926,23.3014,152358.0
2022-02-08 13:10:00,26.45,26.46,26.43,26.45,130671.0,23.2926,23.3014,23.275,23.2926,130671.0
2022-02-08 13:20:00,26.45,26.46,26.42,26.43,84462.0,23.2926,23.3014,23.2662,23.275,84462.0
2022-02-08 13:30:00,26.43,26.46,26.43,26.45,263772.0,23.275,23.3014,23.275,23.2926,263772.0
2022-02-08 13:40:00,26.45,26.45,26.43,26.44,155283.0,23.2926,23.2926,23.275,23.2838,155283.0
2022-02-08 13:50:00,26.44,26.46,26.43,26.46,114528.0,23.2838,23.3014,23.275,23.3014,114528.0
2022-02-08 14:00:00,26.46,26.47,26.45,26.46,74193.0,23.3014,23.3102,23.2926,23.3014,74193.0
2022-02-08 14:10:00,26.45,26.45,26.42,26.42,297285.0,23.2926,23.2926,23.2662,23.2662,297285.0
2022-02-08 14:20:00,26.43,26.43,26.38,26.39,441414.0,23.275,23.275,23.2309,23.2398,441414.0
2022-02-08 14:30:00,26.38,26.4,26.34,26.34,212922.0,23.2309,23.2486,23.1957,23.1957,212922.0
2022-02-08 14:40:00,26.35,26.36,26.32,26.33,206961.0,23.2045,23.2133,23.1781,23.1869,206961.0
2022-02-08 14:50:00,26.33,26.36,26.32,26.35,117405.0,23.1869,23.2133,23.1781,23.2045,117405.0
2022-02-08 15:00:00,26.35,26.37,26.33,26.36,171339.0,23.2045,23.2221,23.1869,23.2133,171339.0
2022-02-08 15:10:00,26.37,26.45,26.36,26.44,223413.0,23.2221,23.2926,23.2133,23.2838,223413.0
2022-02-08 15:20:00,26.44,26.45,26.42,26.43,188835.0,23.2838,23.2926,23.2662,23.275,188835.0
2022-02-08 15:30:00,26.44,26.46,26.43,26.44,282618.0,23.2838,23.3014,23.275,23.2838,282618.0
2022-02-08 15:40:00,26.44,26.46,26.42,26.44,241476.0,23.2838,23.3014,23.2662,23.2838,241476.0
2022-02-08 15:50:00,26.45,26.5,26.44,26.45,375711.0,23.2926,23.3366,23.2838,23.2926,375711.0
2022-02-09 09:30:00,26.62,26.64,26.53,26.54,534420.0,23.4423,23.4599,23.363,23.3718,534420.0
2022-02-09 09:40:00,26.55,26.64,26.54,26.64,243789.0,23.3807,23.4599,23.3718,23.4599,243789.0
2022-02-09 09:50:00,26.63,26.63,26.57,26.57,219444.0,23.4511,23.4511,23.3983,23.3983,219444.0
2022-02-09 10:00:00,26.57,26.59,26.56,26.59,109704.0,23.3983,23.4159,23.3895,23.4159,109704.0
2022-02-09 10:10:00,26.59,26.62,26.58,26.59,291657.0,23.4159,23.4423,23.4071,23.4159,291657.0
2022-02-09 10:20:00,26.59,26.6,26.55,26.57,196680.0,23.4159,23.4247,23.3807,23.3983,196680.0
2022-02-09 10:30:00,26.58,26.61,26.56,26.6,171870.0,23.4071,23.4335,23.3895,23.4247,171870.0
2022-02-09 10:40:00,26.6,26.62,26.6,26.62,222174.0,23.4247,23.4423,23.4247,23.4423,222174.0
2022-02-09 10:50:00,26.62,26.66,26.62,26.66,168153.0,23.4423,23.4775,23.4423,23.4775,168153.0
2022-02-09 11:00:00,26.66,26.66,26.61,26.62,119472.0,23.4775,23.4775,23.4335,23.4423,119472.0
2022-02-09 11:10:00,26.62,26.62,26.57,26.58,258300.0,23.4423,23.4423,23.3983,23.4071,258300.0
2022-02-09 11:20:00,26.59,26.6,26.58,26.58,96357.0,23.4159,23.4247,23.4071,23.4071,96357.0
2022-02-09 11:30:00,26.57,26.59,26.56,26.57,141651.0,23.3983,23.4159,23.3895,23.3983,141651.0
2022-02-09 11:40:00,26.57,26.59,26.57,26.59,76116.0,23.3983,23.4159,23.3983,23.4159,76116.0
2022-02-09 11:50:00,26.59,26.6,26.56,26.58,122019.0,23.4159,23.4247,23.3895,23.4071,122019.0
2022-02-09 12:00:00,26.59,26.59,26.58,26.58,265311.0,23.4159,23.4159,23.4071,23.4071,265311.0
2022-02-09 12:10:00,26.58,26.59,26.56,26.59,190278.0,23.4071,23.4159,23.3895,23.4159,190278.0
2022-02-09 12:20:00,26.59,26.59,26.57,26.57,167088.0,23.4159,23.4159,23.3983,23.3983,167088.0
2022-02-09 12:30:00,26.57,26.58,26.55,26.58,201600.0,23.3983,23.4071,23.3807,23.4071,201600.0
2022-02-09 12:40:00,26.57,26.58,26.56,26.57,146844.0,23.3983,23.4071,23.3895,23.3983,146844.0
2022-02-09 12:50:00,26.57,26.58,26.56,26.57,90186.0,23.3983,23.4071,23.3895,23.3983,90186.0
2022-02-09 13:00:00,26.57,26.59,26.55,26.56,110250.0,23.3983,23.4159,23.3807,23.3895,110250.0
2022-02-09 13:10:00,26.56,26.57,26.55,26.57,83937.0,23.3895,23.3983,23.3807,23.3983,83937.0
2022-02-09 13:20:00,26.57,26.58,26.56,26.58,109926.0,23.3983,23.4071,23.3895,23.4071,109926.0
2022-02-09 13:30:00,26.58,26.59,26.58,26.58,105084.0,23.4071,23.4159,23.4071,23.4071,105084.0
2022-02-09 13:40:00,26.58,26.6,26.58,26.6,135909.0,23.4071,23.4247,23.4071,23.4247,135909.0
2022-02-09 13:50:00,26.6,26.61,26.59,26.6,102312.0,23.4247,23.4335,23.4159,23.4247,102312.0
2022-02-09 14:00:00,26.59,26.61,26.59,26.61,91890.0,23.4159,23.4335,23.4159,23.4335,91890.0
2022-02-09 14:10:00,26.61,26.63,26.6,26.63,328299.0,23.4335,23.4511,23.4247,23.4511,328299.0
2022-02-09 14:20:00,26.63,26.63,26.61,26.62,172656.0,23.4511,23.4511,23.4335,23.4423,172656.0
2022-02-09 14:30:00,26.62,26.64,26.61,26.63,199356.0,23.4423,23.4599,23.4335,23.4511,199356.0
2022-02-09 14:40:00,26.63,26.63,26.61,26.61,375360.0,23.4511,23.4511,23.4335,23.4335,375360.0
2022-02-09 14:50:00,26.6,26.61,26.59,26.59,289428.0,23.4247,23.4335,23.4159,23.4159,289428.0
2022-02-09 15:00:00,26.59,26.6,26.57,26.57,188130.0,23.4159,23.4247,23.3983,23.3983,188130.0
2022-02-09 15:10:00,26.57,26.59,26.57,26.59,191091.0,23.3983,23.4159,23.3983,23.4159,191091.0
2022-02-09 15:20:00,26.59,26.61,26.58,26.61,181425.0,23.4159,23.4335,23.4071,23.4335,181425.0
2022-02-09 15:30:00,26.61,26.63,26.6,26.61,229515.0,23.4335,23.4511,23.4247,23.4335,229515.0
2022-02-09 15:40:00,26.61,26.61,26.57,26.59,399756.0,23.4335,23.4335,23.3983,23.4159,399756.0
2022-02-09 15:50:00,26.59,26.61,26.56,26.59,452091.0,23.4159,23.4335,23.3895,23.4159,452091.0
2022-02-10 09:30:00,26.33,26.45,26.31,26.44,509403.0,23.1869,23.2926,23.1693,23.2838,509403.0
2022-02-10 09:40:00,26.44,26.51,26.44,26.49,157431.0,23.2838,23.3454,23.2838,23.3278,157431.0
2022-02-10 09:50:00,26.49,26.53,26.48,26.51,149331.0,23.3278,23.363,23.319,23.3454,149331.0
2022-02-10 10:00:00,26.51,26.57,26.5,26.56,168063.0,23.3454,23.3983,23.3366,23.3895,168063.0
2022-02-10 10:10:00,26.56,26.57,26.54,26.55,132654.0,23.3895,23.3983,23.3718,23.3807,132654.0
2022-02-10 10:20:00,26.55,26.55,26.52,26.54,115734.0,23.3807,23.3807,23.3542,23.3718,115734.0
2022-02-10 10:30:00,26.54,26.59,26.52,26.59,110808.0,23.3718,23.4159,23.3542,23.4159,110808.0
2022-02-10 10:40:00,26.6,26.6,26.56,26.58,136767.0,23.4247,23.4247,23.3895,23.4071,136767.0
2022-02-10 10:50:00,26.58,26.58,26.49,26.5,214641.0,23.4071,23.4071,23.3278,23.3366,214641.0
2022-02-10 11:00:00,26.5,26.54,26.47,26.53,286458.0,23.3366,23.3718,23.3102,23.363,286458.0
2022-02-10 11:10:00,26.53,26.53,26.48,26.48,181221.0,23.363,23.363,23.319,23.319,181221.0
2022-02-10 11:20:00,26.48,26.49,26.46,26.48,146520.0,23.319,23.3278,23.3014,23.319,146520.0
2022-02-10 11:30:00,26.48,26.49,26.46,26.47,500901.0,23.319,23.3278,23.3014,23.3102,500901.0
2022-02-10 11:40:00,26.46,26.53,26.46,26.52,229545.0,23.3014,23.363,23.3014,23.3542,229545.0
2022-02-10 11:50:00,26.52,26.52,26.5,26.51,240741.0,23.3542,23.3542,23.3366,23.3454,240741.0
2022-02-10 12:00:00,26.51,26.52,26.49,26.51,175725.0,23.3454,23.3542,23.3278,23.3454,175725.0
2022-02-10 12:10:00,26.51,26.52,26.49,26.51,155022.0,23.3454,23.3542,23.3278,23.3454,155022.0
2022-02-10 12:20:00,26.5,26.52,26.5,26.52,100335.0,23.3366,23.3542,23.3366,23.3542,100335.0
2022-02-10 12:30:00,26.52,26.53,26.49,26.51,233832.0,23.3542,23.363,23.3278,23.3454,233832.0
2022-02-10 12:40:00,26.51,26.52,26.36,26.4,881310.0,23.3454,23.3542,23.2133,23.2486,881310.0
2022-02-10 12:50:00,26.4,26.4,26.35,26.36,413406.0,23.2486,23.2486,23.2045,23.2133,413406.0
2022-02-10 13:00:00,26.36,26.38,26.34,26.37,230682.0,23.2133,23.2309,23.1957,23.2221,230682.0
2022-02-10 13:10:00,26.37,26.39,26.29,26.3,287235.0,23.2221,23.2398,23.1517,23.1605,287235.0
2022-02-10 13:20:00,26.3,26.33,26.28,26.28,215832.0,23.1605,23.1869,23.1429,23.1429,215832.0
2022-02-10 13:30:00,26.27,26.29,26.2,26.25,189762.0,23.1341,23.1517,23.0724,23.1165,189762.0
2022-02-10 13:40:00,26.25,26.27,26.23,26.24,199353.0,23.1165,23.1341,23.0989,23.1077,199353.0
2022-02-10 13:50:00,26.25,26.26,26.22,26.26,155145.0,23.1165,23.1253,23.09,23.1253,155145.0
2022-02-10 14:00:00,26.26,26.27,26.2,26.21,415698.0,23.1253,23.1341,23.0724,23.0812,415698.0
2022-02-10 14:10:00,26.22,26.22,26.14,26.14,293733.0,23.09,23.09,23.0196,23.0196,293733.0
2022-02-10 14:20:00,26.14,26.21,26.14,26.19,255207.0,23.0196,23.0812,23.0196,23.0636,255207.0
2022-02-10 14:30:00,26.2,26.22,26.17,26.19,111162.0,23.0724,23.09,23.046,23.0636,111162.0
2022-02-10 14:40:00,26.19,26.22,26.16,26.16,198219.0,23.0636,23.09,23.0372,23.0372,198219.0
2022-02-10 14:50:00,26.17,26.17,26.12,26.14,299706.0,23.046,23.046,23.002,23.0196,299706.0
2022-02-10 15:00:00,26.14,26.18,26.12,26.18,205584.0,23.0196,23.0548,23.002,23.0548,205584.0
2022-02-10 15:10:00,26.18,26.21,26.15,26.16,287907.0,23.0548,23.0812,23.0284,23.0372,287907.0
2022-02-10 15:20:00,26.16,26.19,26.14,26.15,335328.0,23.0372,23.0636,23.0196,23.0284,335328.0
2022-02-10 15:30:00,26.15,26.15,26.09,26.11,352503.0,23.0284,23.0284,22.9756,22.9932,352503.0
2022-02-10 15:40:00,26.11,26.12,26.02,26.05,461982.0,22.9932,23.002,22.9139,22.9403,461982.0
2022-02-10 15:50:00,26.04,26.15,26.01,26.11,659769.0,22.9315,23.0284,22.9051,22.9932,659769.0
2022-02-11 09:30:00,26.12,26.14,26.07,26.13,361578.0,23.002,23.0196,22.958,23.0108,361578.0
2022-02-11 09:40:00,26.14,26.26,26.13,26.25,190092.0,23.0196,23.1253,23.0108,23.1165,190092.0
2022-02-11 09:50:00,26.25,26.28,26.2,26.22,197313.0,23.1165,23.1429,23.0724,23.09,197313.0
2022-02-11 10:00:00,26.22,26.27,26.21,26.26,160176.0,23.09,23.1341,23.0812,23.1253,160176.0
2022-02-11 10:10:00,26.26,26.26,26.2,26.26,131358.0,23.1253,23.1253,23.0724,23.1253,131358.0
2022-02-11 10:20:00,26.27,26.31,26.26,26.3,132135.0,23.1341,23.1693,23.1253,23.1605,132135.0
2022-02-11 10:30:00,26.3,26.32,26.25,26.27,140412.0,23.1605,23.1781,23.1165,23.1341,140412.0
2022-02-11 10:40:00,26.29,26.29,26.26,26.27,103761.0,23.1517,23.1517,23.1253,23.1341,103761.0
2022-02-11 10:50:00,26.27,26.28,26.24,26.26,133272.0,23.1341,23.1429,23.1077,23.1253,133272.0
2022-02-11 11:00:00,26.26,26.31,26.26,26.26,126234.0,23.1253,23.1693,23.1253,23.1253,126234.0
2022-02-11 11:10:00,26.26,26.27,26.23,26.24,178989.0,23.1253,23.1341,23.0989,23.1077,178989.0
2022-02-11 11:20:00,26.25,26.27,26.22,26.23,83382.0,23.1165,23.1341,23.09,23.0989,83382.0
2022-02-11 11:30:00,26.23,26.25,26.18,26.19,121527.0,23.0989,23.1165,23.0548,23.0636,121527.0
2022-02-11 11:40:00,26.19,26.2,26.15,26.18,132948.0,23.0636,23.0724,23.0284,23.0548,132948.0
2022-02-11 11:50:00,26.18,26.22,26.17,26.21,112176.0,23.0548,23.09,23.046,23.0812,112176.0
2022-02-11 12:00:00,26.22,26.23,26.2,26.22,75027.0,23.09,23.0989,23.0724,23.09,75027.0
2022-02-11 12:10:00,26.22,26.25,26.19,26.2,175866.0,23.09,23.1165,23.0636,23.0724,175866.0
2022-02-11 12:20:00,26.2,26.22,26.19,26.22,49203.0,23.0724,23.09,23.0636,23.09,49203.0
2022-02-11 12:30:00,26.22,26.24,26.21,26.22,144030.0,23.09,23.1077,23.0812,23.09,144030.0
2022-02-11 12:40:00,26.22,26.22,26.18,26.19,45123.0,23.09,23.09,23.0548,23.0636,45123.0
2022-02-11 12:50:00,26.19,26.19,26.16,26.18,130809.0,23.0636,23.0636,23.0372,23.0548,130809.0
2022-02-11 13:00:00,26.18,26.23,26.18,26.23,154011.0,23.0548,23.0989,23.0548,23.0989,154011.0
2022-02-11 13:10:00,26.23,26.23,26.17,26.19,104097.0,23.0989,23.0989,23.046,23.0636,104097.0
2022-02-11 13:20:00,26.19,26.2,26.14,26.14,130674.0,23.0636,23.0724,23.0196,23.0196,130674.0
2022-02-11 13:30:00,26.14,26.14,26.02,26.02,354057.0,23.0196,23.0196,22.9139,22.9139,354057.0
2022-02-11 13:40:00,26.02,26.05,25.93,25.98,431286.0,22.9139,22.9403,22.8347,22.8787,431286.0
2022-02-11 13:50:00,25.99,26.03,25.95,25.98,248067.0,22.8875,22.9227,22.8523,22.8787,248067.0
2022-02-11 14:00:00,25.97,26.04,25.92,25.99,378630.0,22.8699,22.9315,22.8259,22.8875,378630.0
2022-02-11 14:10:00,26.0,26.11,25.98,26.09,281649.0,22.8963,22.9932,22.8787,22.9756,281649.0
2022-02-11 14:20:00,26.08,26.12,25.98,25.98,179880.0,22.9668,23.002,22.8787,22.8787,179880.0
2022-02-11 14:30:00,25.99,26.09,25.98,26.03,226107.0,22.8875,22.9756,22.8787,22.9227,226107.0
2022-02-11 14:40:00,26.03,26.04,25.95,25.96,169731.0,22.9227,22.9315,22.8523,22.8611,169731.0
2022-02-11 14:50:00,25.96,25.99,25.91,25.98,215265.0,22.8611,22.8875,22.8171,22.8787,215265.0
2022-02-11 15:00:00,25.98,26.06,25.97,25.97,261456.0,22.8787,22.9491,22.8699,22.8699,261456.0
2022-02-11 15:10:00,25.98,26.02,25.94,25.94,230661.0,22.8787,22.9139,22.8435,22.8435,230661.0
2022-02-11 15:20:00,25.93,25.99,25.92,25.98,274992.0,22.8347,22.8875,22.8259,22.8787,274992.0
2022-02-11 15:30:00,25.97,25.99,25.91,25.93,351144.0,22.8699,22.8875,22.8171,22.8347,351144.0
2022-02-11 15:40:00,25.93,26.03,25.87,26.02,1071660.0,22.8347,22.9227,22.7818,22.9139,1071660.0
2022-02-11 15:50:00,26.03,26.04,25.95,25.95,879663.0,22.9227,22.9315,22.8523,22.8523,879663.0
2022-02-14 09:30:00,25.94,25.98,25.86,25.87,420462.0,22.8435,22.8787,22.773,22.7818,420462.0
2022-02-14 09:40:00,25.87,25.92,25.76,25.8,330102.0,22.7818,22.8259,22.685,22.7202,330102.0
2022-02-14 09:50:00,25.79,25.84,25.77,25.8,254028.0,22.7114,22.7554,22.6938,22.7202,254028.0
2022-02-14 10:00:00,25.8,25.8,25.7,25.73,270468.0,22.7202,22.7202,22.6321,22.6585,270468.0
2022-02-14 10:10:00,25.72,25.8,25.66,25.71,578934.0,22.6497,22.7202,22.5969,22.6409,578934.0
2022-02-14 10:20:00,25.71,25.77,25.7,25.72,277704.0,22.6409,22.6938,22.6321,22.6497,277704.0
2022-02-14 10:30:00,25.72,25.74,25.65,25.68,271446.0,22.6497,22.6673,22.5881,22.6145,271446.0
2022-02-14 10:40:00,25.69,25.69,25.64,25.65,244014.0,22.6233,22.6233,22.5793,22.5881,244014.0
2022-02-14 10:50:00,25.65,25.66,25.59,25.59,244503.0,22.5881,22.5969,22.5353,22.5353,244503.0
2022-02-14 11:00:00,25.6,25.63,25.57,25.58,220668.0,22.5441,22.5705,22.5176,22.5264,220668.0
2022-02-14 11:10:00,25.59,25.62,25.55,25.62,196452.0,22.5353,22.5617,22.5,22.5617,196452.0
2022-02-14 11:20:00,25.61,25.65,25.59,25.64,162174.0,22.5529,22.5881,22.5353,22.5793,162174.0
2022-02-14 11:30:00,25.64,25.69,25.63,25.67,439344.0,22.5793,22.6233,22.5705,22.6057,439344.0
2022-02-14 11:40:00,25.67,25.74,25.67,25.74,403986.0,22.6057,22.6673,22.6057,22.6673,403986.0
2022-02-14 11:50:00,25.74,25.75,25.7,25.73,154341.0,22.6673,22.6762,22.6321,22.6585,154341.0
2022-02-14 12:00:00,25.73,25.75,25.69,25.7,163125.0,22.6585,22.6762,22.6233,22.6321,163125.0
2022-02-14 12:10:00,25.7,25.74,25.69,25.74,110037.0,22.6321,22.6673,22.6233,22.6673,110037.0
2022-02-14 12:20:00,25.73,25.79,25.73,25.79,194721.0,22.6585,22.7114,22.6585,22.7114,194721.0
2022-02-14 12:30:00,25.79,25.81,25.77,25.78,93390.0,22.7114,22.729,22.6938,22.7026,93390.0
2022-02-14 12:40:00,25.78,25.83,25.78,25.82,58290.0,22.7026,22.7466,22.7026,22.7378,58290.0
2022-02-14 12:50:00,25.82,25.83,25.81,25.82,96891.0,22.7378,22.7466,22.729,22.7378,96891.0
2022-02-14 13:00:00,25.83,25.86,25.82,25.84,55512.0,22.7466,22.773,22.7378,22.7554,55512.0
2022-02-14 13:10:00,25.84,25.84,25.82,25.82,114957.0,22.7554,22.7554,22.7378,22.7378,114957.0
2022-02-14 13:20:00,25.82,25.83,25.78,25.79,104835.0,22.7378,22.7466,22.7026,22.7114,104835.0
2022-02-14 13:30:00,25.78,25.79,25.74,25.77,117801.0,22.7026,22.7114,22.6673,22.6938,117801.0
2022-02-14 13:40:00,25.77,25.77,25.69,25.7,71004.0,22.6938,22.6938,22.6233,22.6321,71004.0
2022-02-14 13:50:00,25.69,25.69,25.63,25.64,278385.0,22.6233,22.6233,22.5705,22.5793,278385.0
2022-02-14 14:00:00,25.64,25.66,25.59,25.61,716478.0,22.5793,22.5969,22.5353,22.5529,716478.0
2022-02-14 14:10:00,25.61,25.65,25.6,25.61,306720.0,22.5529,22.5881,22.5441,22.5529,306720.0
2022-02-14 14:20:00,25.62,25.74,25.59,25.66,396984.0,22.5617,22.6673,22.5353,22.5969,396984.0
2022-02-14 14:30:00,25.66,25.71,25.63,25.68,798960.0,22.5969,22.6409,22.5705,22.6145,798960.0
2022-02-14 14:40:00,25.68,25.72,25.65,25.66,382572.0,22.6145,22.6497,22.5881,22.5969,382572.0
2022-02-14 14:50:00,25.66,25.73,25.66,25.7,384015.0,22.5969,22.6585,22.5969,22.6321,384015.0
2022-02-14 15:00:00,25.7,25.72,25.65,25.71,225348.0,22.6321,22.6497,22.5881,22.6409,225348.0
2022-02-14 15:10:00,25.7,25.74,25.68,25.69,148071.0,22.6321,22.6673,22.6145,22.6233,148071.0
2022-02-14 15:20:00,25.69,25.77,25.67,25.73,206451.0,22.6233,22.6938,22.6057,22.6585,206451.0
2022-02-14 15:30:00,25.71,25.79,25.71,25.77,234468.0,22.6409,22.7114,22.6409,22.6938,234468.0
2022-02-14 15:40:00,25.77,25.84,25.75,25.82,767460.0,22.6938,22.7554,22.6762,22.7378,767460.0
2022-02-14 15:50:00,25.82,25.82,25.76,25.76,741810.0,22.7378,22.7378,22.685,22.685,741810.0
2022-02-15 09:30:00,25.96,26.08,25.93,26.06,394383.0,22.8611,22.9668,22.8347,22.9491,394383.0
2022-02-15 09:40:00,26.06,26.09,26.03,26.03,597726.0,22.9491,22.9756,22.9227,22.9227,597726.0
2022-02-15 09:50:00,26.03,26.03,25.91,25.93,131073.0,22.9227,22.9227,22.8171,22.8347,131073.0
2022-02-15 10:00:00,25.93,25.96,25.91,25.96,115011.0,22.8347,22.8611,22.8171,22.8611,115011.0
2022-02-15 10:10:00,25.96,26.0,25.94,25.99,209172.0,22.8611,22.8963,22.8435,22.8875,209172.0
2022-02-15 10:20:00,25.99,26.05,25.97,26.04,120504.0,22.8875,22.9403,22.8699,22.9315,120504.0
2022-02-15 10:30:00,26.05,26.05,26.02,26.03,128292.0,22.9403,22.9403,22.9139,22.9227,128292.0
2022-02-15 10:40:00,26.03,26.06,26.02,26.06,192114.0,22.9227,22.9491,22.9139,22.9491,192114.0
2022-02-15 10:50:00,26.05,26.07,26.04,26.06,471450.0,22.9403,22.958,22.9315,22.9491,471450.0
2022-02-15 11:00:00,26.06,26.08,26.05,26.07,140430.0,22.9491,22.9668,22.9403,22.958,140430.0
2022-02-15 11:10:00,26.06,26.07,26.03,26.04,94386.0,22.9491,22.958,22.9227,22.9315,94386.0
2022-02-15 11:20:00,26.03,26.04,26.0,26.01,137004.0,22.9227,22.9315,22.8963,22.9051,137004.0
2022-02-15 11:30:00,26.01,26.06,26.01,26.05,64659.0,22.9051,22.9491,22.9051,22.9403,64659.0
2022-02-15 11:40:00,26.04,26.05,26.01,26.03,128766.0,22.9315,22.9403,22.9051,22.9227,128766.0
2022-02-15 11:50:00,26.03,26.04,26.0,26.04,125730.0,22.9227,22.9315,22.8963,22.9315,125730.0
2022-02-15 12:00:00,26.04,26.05,26.02,26.03,222837.0,22.9315,22.9403,22.9139,22.9227,222837.0
2022-02-15 12:10:00,26.03,26.03,25.99,25.99,369609.0,22.9227,22.9227,22.8875,22.8875,369609.0
2022-02-15 12:20:00,25.99,26.02,25.98,26.01,138831.0,22.8875,22.9139,22.8787,22.9051,138831.0
2022-02-15 12:30:00,26.01,26.03,26.0,26.01,124122.0,22.9051,22.9227,22.8963,22.9051,124122.0
2022-02-15 12:40:00,26.01,26.02,25.97,25.97,104607.0,22.9051,22.9139,22.8699,22.8699,104607.0
2022-02-15 12:50:00,25.97,25.99,25.97,25.98,79689.0,22.8699,22.8875,22.8699,22.8787,79689.0
2022-02-15 13:00:00,25.99,26.0,25.98,26.0,61641.0,22.8875,22.8963,22.8787,22.8963,61641.0
2022-02-15 13:10:00,26.0,26.01,26.0,26.0,85452.0,22.8963,22.9051,22.8963,22.8963,85452.0
2022-02-15 13:20:00,26.01,26.04,26.01,26.04,84831.0,22.9051,22.9315,22.9051,22.9315,84831.0
2022-02-15 13:30:00,26.04,26.06,26.04,26.05,83175.0,22.9315,22.9491,22.9315,22.9403,83175.0
2022-02-15 13:40:00,26.05,26.06,26.05,26.06,147282.0,22.9403,22.9491,22.9403,22.9491,147282.0
2022-02-15 13:50:00,26.05,26.06,26.04,26.05,299535.0,22.9403,22.9491,22.9315,22.9403,299535.0
2022-02-15 14:00:00,26.05,26.05,26.0,26.01,139080.0,22.9403,22.9403,22.8963,22.9051,139080.0
2022-02-15 14:10:00,26.02,26.04,26.01,26.04,98952.0,22.9139,22.9315,22.9051,22.9315,98952.0
2022-02-15 14:20:00,26.03,26.04,26.02,26.03,107691.0,22.9227,22.9315,22.9139,22.9227,107691.0
2022-02-15 14:30:00,26.03,26.04,26.02,26.02,70443.0,22.9227,22.9315,22.9139,22.9139,70443.0
2022-02-15 14:40:00,26.02,26.03,25.99,26.0,147450.0,22.9139,22.9227,22.8875,22.8963,147450.0
2022-02-15 14:50:00,25.99,26.01,25.98,26.01,99756.0,22.8875,22.9051,22.8787,22.9051,99756.0
2022-02-15 15:00:00,26.0,26.03,26.0,26.02,121590.0,22.8963,22.9227,22.8963,22.9139,121590.0
2022-02-15 15:10:00,26.02,26.03,26.01,26.03,238689.0,22.9139,22.9227,22.9051,22.9227,238689.0
2022-02-15 15:20:00,26.03,26.03,26.01,26.02,147459.0,22.9227,22.9227,22.9051,22.9139,147459.0
2022-02-15 15:30:00,26.02,26.02,25.92,25.93,1004922.0,22.9139,22.9139,22.8259,22.8347,1004922.0
2022-02-15 15:40:00,25.93,25.98,25.91,25.97,562317.0,22.8347,22.8787,22.8171,22.8699,562317.0
2022-02-15 15:50:00,25.97,26.04,25.97,26.03,660627.0,22.8699,22.9315,22.8699,22.9227,660627.0
2022-02-16 09:30:00,25.93,26.08,25.93,26.08,588750.0,22.8347,22.9668,22.8347,22.9668,588750.0
2022-02-16 09:40:00,26.08,26.15,26.07,26.07,357636.0,22.9668,23.0284,22.958,22.958,357636.0
2022-02-16 09:50:00,26.07,26.08,25.98,26.0,354339.0,22.958,22.9668,22.8787,22.8963,354339.0
2022-02-16 10:00:00,26.0,26.02,25.97,25.97,180666.0,22.8963,22.9139,22.8699,22.8699,180666.0
2022-02-16 10:10:00,25.97,26.0,25.96,25.97,151758.0,22.8699,22.8963,22.8611,22.8699,151758.0
2022-02-16 10:20:00,25.96,25.99,25.96,25.99,498369.0,22.8611,22.8875,22.8611,22.8875,498369.0
2022-02-16 10:30:00,25.99,26.01,25.98,25.98,218658.0,22.8875,22.9051,22.8787,22.8787,218658.0
2022-02-16 10:40:00,25.98,25.98,25.93,25.93,84735.0,22.8787,22.8787,22.8347,22.8347,84735.0
2022-02-16 10:50:00,25.93,25.95,25.9,25.91,148017.0,22.8347,22.8523,22.8082,22.8171,148017.0
2022-02-16 11:00:00,25.91,25.94,25.91,25.92,143898.0,22.8171,22.8435,22.8171,22.8259,143898.0
2022-02-16 11:10:00,25.92,25.94,25.91,25.91,168363.0,22.8259,22.8435,22.8171,22.8171,168363.0
2022-02-16 11:20:00,25.91,25.96,25.9,25.96,79968.0,22.8171,22.8611,22.8082,22.8611,79968.0
2022-02-16 11:30:00,25.95,25.96,25.95,25.95,108378.0,22.8523,22.8611,22.8523,22.8523,108378.0
2022-02-16 11:40:00,25.95,25.95,25.92,25.94,60534.0,22.8523,22.8523,22.8259,22.8435,60534.0
2022-02-16 11:50:00,25.94,25.95,25.93,25.94,72507.0,22.8435,22.8523,22.8347,22.8435,72507.0
2022-02-16 12:00:00,25.94,25.96,25.93,25.95,173787.0,22.8435,22.8611,22.8347,22.8523,173787.0
2022-02-16 12:10:00,25.95,25.95,25.94,25.94,79479.0,22.8523,22.8523,22.8435,22.8435,79479.0
2022-02-16 12:20:00,25.94,25.95,25.94,25.94,140319.0,22.8435,22.8523,22.8435,22.8435,140319.0
2022-02-16 12:30:00,25.93,25.93,25.87,25.9,188109.0,22.8347,22.8347,22.7818,22.8082,188109.0
2022-02-16 12:40:00,25.9,25.92,25.89,25.91,48777.0,22.8082,22.8259,22.7994,22.8171,48777.0
2022-02-16 12:50:00,25.91,25.93,25.9,25.92,128700.0,22.8171,22.8347,22.8082,22.8259,128700.0
2022-02-16 13:00:00,25.92,25.94,25.91,25.93,45966.0,22.8259,22.8435,22.8171,22.8347,45966.0
2022-02-16 13:10:00,25.94,25.94,25.92,25.93,51948.0,22.8435,22.8435,22.8259,22.8347,51948.0
2022-02-16 13:20:00,25.93,25.94,25.92,25.92,80328.0,22.8347,22.8435,22.8259,22.8259,80328.0
2022-02-16 13:30:00,25.92,25.94,25.92,25.92,69501.0,22.8259,22.8435,22.8259,22.8259,69501.0
2022-02-16 13:40:00,25.92,25.92,25.9,25.9,79734.0,22.8259,22.8259,22.8082,22.8082,79734.0
2022-02-16 13:50:00,25.9,25.92,25.89,25.92,76170.0,22.8082,22.8259,22.7994,22.8259,76170.0
2022-02-16 14:00:00,25.92,26.0,25.87,25.96,334140.0,22.8259,22.8963,22.7818,22.8611,334140.0
2022-02-16 14:10:00,25.97,26.0,25.93,25.99,180261.0,22.8699,22.8963,22.8347,22.8875,180261.0
2022-02-16 14:20:00,25.98,26.05,25.98,26.03,203250.0,22.8787,22.9403,22.8787,22.9227,203250.0
2022-02-16 14:30:00,26.05,26.09,26.02,26.04,196167.0,22.9403,22.9756,22.9139,22.9315,196167.0
2022-02-16 14:40:00,26.04,26.04,26.0,26.01,150543.0,22.9315,22.9315,22.8963,22.9051,150543.0
2022-02-16 14:50:00,26.01,26.06,26.01,26.06,112941.0,22.9051,22.9491,22.9051,22.9491,112941.0
2022-02-16 15:00:00,26.06,26.1,26.04,26.09,184866.0,22.9491,22.9844,22.9315,22.9756,184866.0
2022-02-16 15:10:00,26.08,26.08,26.05,26.07,114909.0,22.9668,22.9668,22.9403,22.958,114909.0
2022-02-16 15:20:00,26.08,26.09,26.06,26.09,133569.0,22.9668,22.9756,22.9491,22.9756,133569.0
2022-02-16 15:30:00,26.09,26.09,26.05,26.08,222261.0,22.9756,22.9756,22.9403,22.9668,222261.0
2022-02-16 15:40:00,26.08,26.11,26.07,26.1,239547.0,22.9668,22.9932,22.958,22.9844,239547.0
2022-02-16 15:50:00,26.1,26.13,26.03,26.04,377760.0,22.9844,23.0108,22.9227,22.9315,377760.0
2022-02-17 09:30:00,25.93,25.94,25.88,25.92,328311.0,22.8347,22.8435,22.7906,22.8259,328311.0
2022-02-17 09:40:00,25.92,25.94,25.85,25.88,339825.0,22.8259,22.8435,22.7642,22.7906,339825.0
2022-02-17 09:50:00,25.89,25.89,25.79,25.8,287091.0,22.7994,22.7994,22.7114,22.7202,287091.0
2022-02-17 10:00:00,25.79,25.82,25.76,25.79,299541.0,22.7114,22.7378,22.685,22.7114,299541.0
2022-02-17 10:10:00,25.79,25.86,25.79,25.83,207075.0,22.7114,22.773,22.7114,22.7466,207075.0
2022-02-17 10:20:00,25.83,25.83,25.78,25.79,140469.0,22.7466,22.7466,22.7026,22.7114,140469.0
2022-02-17 10:30:00,25.8,25.82,25.79,25.81,151050.0,22.7202,22.7378,22.7114,22.729,151050.0
2022-02-17 10:40:00,25.8,25.85,25.79,25.81,258474.0,22.7202,22.7642,22.7114,22.729,258474.0
2022-02-17 10:50:00,25.81,25.86,25.8,25.85,227433.0,22.729,22.773,22.7202,22.7642,227433.0
2022-02-17 11:00:00,25.85,25.88,25.84,25.85,168252.0,22.7642,22.7906,22.7554,22.7642,168252.0
2022-02-17 11:10:00,25.85,25.89,25.85,25.87,157929.0,22.7642,22.7994,22.7642,22.7818,157929.0
2022-02-17 11:20:00,25.87,25.87,25.84,25.86,191073.0,22.7818,22.7818,22.7554,22.773,191073.0
2022-02-17 11:30:00,25.86,25.87,25.85,25.85,209886.0,22.773,22.7818,22.7642,22.7642,209886.0
2022-02-17 11:40:00,25.85,25.91,25.85,25.91,158214.0,22.7642,22.8171,22.7642,22.8171,158214.0
2022-02-17 11:50:00,25.9,25.91,25.88,25.88,83757.0,22.8082,22.8171,22.7906,22.7906,83757.0
2022-02-17 12:00:00,25.88,25.92,25.87,25.91,70236.0,22.7906,22.8259,22.7818,22.8171,70236.0
2022-02-17 12:10:00,25.91,25.94,25.9,25.94,92154.0,22.8171,22.8435,22.8082,22.8435,92154.0
2022-02-17 12:20:00,25.94,25.95,25.93,25.95,115089.0,22.8435,22.8523,22.8347,22.8523,115089.0
2022-02-17 12:30:00,25.95,25.95,25.93,25.93,123342.0,22.8523,22.8523,22.8347,22.8347,123342.0
2022-02-17 12:40:00,25.93,25.93,25.89,25.9,58563.0,22.8347,22.8347,22.7994,22.8082,58563.0
2022-02-17 12:50:00,25.9,25.92,25.9,25.92,606285.0,22.8082,22.8259,22.8082,22.8259,606285.0
2022-02-17 13:00:00,25.92,25.93,25.91,25.92,170097.0,22.8259,22.8347,22.8171,22.8259,170097.0
2022-02-17 13:10:00,25.92,25.94,25.91,25.93,87828.0,22.8259,22.8435,22.8171,22.8347,87828.0
2022-02-17 13:20:00,25.93,25.94,25.92,25.93,369672.0,22.8347,22.8435,22.8259,22.8347,369672.0
2022-02-17 13:30:00,25.92,25.94,25.92,25.92,79395.0,22.8259,22.8435,22.8259,22.8259,79395.0
2022-02-17 13:40:00,25.91,25.91,25.89,25.9,85626.0,22.8171,22.8171,22.7994,22.8082,85626.0
2022-02-17 13:50:00,25.9,25.91,25.9,25.91,97269.0,22.8082,22.8171,22.8082,22.8171,97269.0
2022-02-17 14:00:00,25.9,25.91,25.86,25.86,106044.0,22.8082,22.8171,22.773,22.773,106044.0
2022-02-17 14:10:00,25.86,25.88,25.84,25.86,226734.0,22.773,22.7906,22.7554,22.773,226734.0
2022-02-17 14:20:00,25.86,25.86,25.82,25.83,99564.0,22.773,22.773,22.7378,22.7466,99564.0
2022-02-17 14:30:00,25.83,25.83,25.8,25.82,85617.0,22.7466,22.7466,22.7202,22.7378,85617.0
2022-02-17 14:40:00,25.81,25.82,25.8,25.82,143697.0,22.729,22.7378,22.7202,22.7378,143697.0
2022-02-17 14:50:00,25.82,25.82,25.79,25.79,166623.0,22.7378,22.7378,22.7114,22.7114,166623.0
2022-02-17 15:00:00,25.8,25.81,25.75,25.75,171114.0,22.7202,22.729,22.6762,22.6762,171114.0
2022-02-17 15:10:00,25.75,25.75,25.7,25.74,209964.0,22.6762,22.6762,22.6321,22.6673,209964.0
2022-02-17 15:20:00,25.74,25.78,25.74,25.77,244542.0,22.6673,22.7026,22.6673,22.6938,244542.0
2022-02-17 15:30:00,25.76,25.81,25.74,25.8,278337.0,22.685,22.729,22.6673,22.7202,278337.0
2022-02-17 15:40:00,25.8,25.82,25.77,25.77,404394.0,22.7202,22.7378,22.6938,22.6938,404394.0
2022-02-17 15:50:00,25.77,25.78,25.71,25.75,798261.0,22.6938,22.7026,22.6409,22.6762,798261.0
2022-02-18 09:30:00,25.73,25.85,25.71,25.84,389976.0,22.6585,22.7642,22.6409,22.7554,389976.0
2022-02-18 09:40:00,25.84,25.85,25.76,25.81,240906.0,22.7554,22.7642,22.685,22.729,240906.0
2022-02-18 09:50:00,25.81,25.86,25.77,25.86,149409.0,22.729,22.773,22.6938,22.773,149409.0
2022-02-18 10:00:00,25.86,25.9,25.85,25.89,179175.0,22.773,22.8082,22.7642,22.7994,179175.0
2022-02-18 10:10:00,25.89,25.92,25.85,25.89,149970.0,22.7994,22.8259,22.7642,22.7994,149970.0
2022-02-18 10:20:00,25.89,25.9,25.85,25.86,165894.0,22.7994,22.8082,22.7642,22.773,165894.0
2022-02-18 10:30:00,25.86,25.87,25.83,25.84,85077.0,22.773,22.7818,22.7466,22.7554,85077.0
2022-02-18 10:40:00,25.85,25.85,25.8,25.82,161664.0,22.7642,22.7642,22.7202,22.7378,161664.0
2022-02-18 10:50:00,25.83,25.85,25.81,25.82,167832.0,22.7466,22.7642,22.729,22.7378,167832.0
2022-02-18 11:00:00,25.81,25.82,25.75,25.77,392337.0,22.729,22.7378,22.6762,22.6938,392337.0
2022-02-18 11:10:00,25.77,25.81,25.75,25.8,182022.0,22.6938,22.729,22.6762,22.7202,182022.0
2022-02-18 11:20:00,25.8,25.82,25.8,25.8,153324.0,22.7202,22.7378,22.7202,22.7202,153324.0
2022-02-18 11:30:00,25.8,25.81,25.78,25.78,142458.0,22.7202,22.729,22.7026,22.7026,142458.0
2022-02-18 11:40:00,25.79,25.79,25.75,25.75,90102.0,22.7114,22.7114,22.6762,22.6762,90102.0
2022-02-18 11:50:00,25.75,25.75,25.66,25.68,266412.0,22.6762,22.6762,22.5969,22.6145,266412.0
2022-02-18 12:00:00,25.68,25.7,25.65,25.7,154326.0,22.6145,22.6321,22.5881,22.6321,154326.0
2022-02-18 12:10:00,25.71,25.75,25.69,25.73,152520.0,22.6409,22.6762,22.6233,22.6585,152520.0
2022-02-18 12:20:00,25.73,25.73,25.69,25.72,115950.0,22.6585,22.6585,22.6233,22.6497,115950.0
2022-02-18 12:30:00,25.72,25.74,25.66,25.68,244782.0,22.6497,22.6673,22.5969,22.6145,244782.0
2022-02-18 12:40:00,25.69,25.73,25.68,25.69,152745.0,22.6233,22.6585,22.6145,22.6233,152745.0
2022-02-18 12:50:00,25.69,25.72,25.67,25.67,132192.0,22.6233,22.6497,22.6057,22.6057,132192.0
2022-02-18 13:00:00,25.67,25.71,25.66,25.71,162594.0,22.6057,22.6409,22.5969,22.6409,162594.0
2022-02-18 13:10:00,25.7,25.72,25.67,25.68,139593.0,22.6321,22.6497,22.6057,22.6145,139593.0
2022-02-18 13:20:00,25.68,25.74,25.68,25.7,113253.0,22.6145,22.6673,22.6145,22.6321,113253.0
2022-02-18 13:30:00,25.7,25.73,25.69,25.72,197370.0,22.6321,22.6585,22.6233,22.6497,197370.0
2022-02-18 13:40:00,25.73,25.75,25.7,25.74,139863.0,22.6585,22.6762,22.6321,22.6673,139863.0
2022-02-18 13:50:00,25.74,25.77,25.74,25.76,137922.0,22.6673,22.6938,22.6673,22.685,137922.0
2022-02-18 14:00:00,25.76,25.79,25.75,25.76,179856.0,22.685,22.7114,22.6762,22.685,179856.0
2022-02-18 14:10:00,25.76,25.82,25.75,25.81,139752.0,22.685,22.7378,22.6762,22.729,139752.0
2022-02-18 14:20:00,25.81,25.86,25.81,25.86,158361.0,22.729,22.773,22.729,22.773,158361.0
2022-02-18 14:30:00,25.86,25.89,25.82,25.83,221796.0,22.773,22.7994,22.7378,22.7466,221796.0
2022-02-18 14:40:00,25.82,25.83,25.8,25.8,208854.0,22.7378,22.7466,22.7202,22.7202,208854.0
2022-02-18 14:50:00,25.79,25.89,25.79,25.89,238116.0,22.7114,22.7994,22.7114,22.7994,238116.0
2022-02-18 15:00:00,25.89,25.91,25.82,25.84,258168.0,22.7994,22.8171,22.7378,22.7554,258168.0
2022-02-18 15:10:00,25.84,25.87,25.79,25.79,567315.0,22.7554,22.7818,22.7114,22.7114,567315.0
2022-02-18 15:20:00,25.79,25.81,25.77,25.77,312732.0,22.7114,22.729,22.6938,22.6938,312732.0
2022-02-18 15:30:00,25.77,25.77,25.69,25.74,381372.0,22.6938,22.6938,22.6233,22.6673,381372.0
2022-02-18 15:40:00,25.74,25.84,25.74,25.81,488244.0,22.6673,22.7554,22.6673,22.729,488244.0
2022-02-18 15:50:00,25.81,25.81,25.75,25.78,827283.0,22.729,22.729,22.6762,22.7026,827283.0
2022-02-22 09:30:00,25.73,25.76,25.59,25.6,831843.0,22.6585,22.685,22.5353,22.5441,831843.0
2022-02-22 09:40:00,25.6,25.7,25.56,25.7,365217.0,22.5441,22.6321,22.5088,22.6321,365217.0
2022-02-22 09:50:00,25.7,25.78,25.69,25.77,318027.0,22.6321,22.7026,22.6233,22.6938,318027.0
2022-02-22 10:00:00,25.77,25.77,25.71,25.72,130110.0,22.6938,22.6938,22.6409,22.6497,130110.0
2022-02-22 10:10:00,25.72,25.74,25.67,25.72,563442.0,22.6497,22.6673,22.6057,22.6497,563442.0
2022-02-22 10:20:00,25.72,25.76,25.68,25.76,283236.0,22.6497,22.685,22.6145,22.685,283236.0
2022-02-22 10:30:00,25.76,25.76,25.68,25.69,258099.0,22.685,22.685,22.6145,22.6233,258099.0
2022-02-22 10:40:00,25.69,25.7,25.66,25.67,219297.0,22.6233,22.6321,22.5969,22.6057,219297.0
2022-02-22 10:50:00,25.67,25.67,25.61,25.62,206949.0,22.6057,22.6057,22.5529,22.5617,206949.0
2022-02-22 11:00:00,25.62,25.67,25.62,25.63,199506.0,22.5617,22.6057,22.5617,22.5705,199506.0
2022-02-22 11:10:00,25.63,25.66,25.62,25.64,169257.0,22.5705,22.5969,22.5617,22.5793,169257.0
2022-02-22 11:20:00,25.64,25.71,25.63,25.66,344694.0,22.5793,22.6409,22.5705,22.5969,344694.0
2022-02-22 11:30:00,25.66,25.7,25.64,25.66,202911.0,22.5969,22.6321,22.5793,22.5969,202911.0
2022-02-22 11:40:00,25.67,25.7,25.66,25.7,157572.0,22.6057,22.6321,22.5969,22.6321,157572.0
2022-02-22 11:50:00,25.7,25.72,25.65,25.68,150435.0,22.6321,22.6497,22.5881,22.6145,150435.0
2022-02-22 12:00:00,25.68,25.71,25.68,25.69,139830.0,22.6145,22.6409,22.6145,22.6233,139830.0
2022-02-22 12:10:00,25.7,25.7,25.64,25.64,136875.0,22.6321,22.6321,22.5793,22.5793,136875.0
2022-02-22 12:20:00,25.64,25.67,25.62,25.63,141693.0,22.5793,22.6057,22.5617,22.5705,141693.0
2022-02-22 12:30:00,25.62,25.62,25.59,25.6,328287.0,22.5617,22.5617,22.5353,22.5441,328287.0
2022-02-22 12:40:00,25.6,25.6,25.54,25.55,262104.0,22.5441,22.5441,22.4912,22.5,262104.0
2022-02-22 12:50:00,25.55,25.58,25.52,25.53,316662.0,22.5,22.5264,22.4736,22.4824,316662.0
2022-02-22 13:00:00,25.54,25.55,25.51,25.54,119703.0,22.4912,22.5,22.4648,22.4912,119703.0
2022-02-22 13:10:00,25.54,25.56,25.48,25.49,320457.0,22.4912,22.5088,22.4384,22.4472,320457.0
2022-02-22 13:20:00,25.49,25.53,25.49,25.52,221904.0,22.4472,22.4824,22.4472,22.4736,221904.0
2022-02-22 13:30:00,25.51,25.53,25.47,25.48,185271.0,22.4648,22.4824,22.4296,22.4384,185271.0
2022-02-22 13:40:00,25.48,25.5,25.43,25.43,176655.0,22.4384,22.456,22.3944,22.3944,176655.0
2022-02-22 13:50:00,25.43,25.44,25.4,25.44,316215.0,22.3944,22.4032,22.3679,22.4032,316215.0
2022-02-22 14:00:00,25.44,25.44,25.37,25.38,217371.0,22.4032,22.4032,22.3415,22.3503,217371.0
2022-02-22 14:10:00,25.38,25.43,25.36,25.43,867900.0,22.3503,22.3944,22.3327,22.3944,867900.0
2022-02-22 14:20:00,25.43,25.49,25.36,25.46,396660.0,22.3944,22.4472,22.3327,22.4208,396660.0
2022-02-22 14:30:00,25.46,25.51,25.43,25.48,265215.0,22.4208,22.4648,22.3944,22.4384,265215.0
2022-02-22 14:40:00,25.48,25.56,25.44,25.56,549447.0,22.4384,22.5088,22.4032,22.5088,549447.0
2022-02-22 14:50:00,25.56,25.64,25.55,25.6,453420.0,22.5088,22.5793,22.5,22.5441,453420.0
2022-02-22 15:00:00,25.6,25.68,25.6,25.61,484398.0,22.5441,22.6145,22.5441,22.5529,484398.0
2022-02-22 15:10:00,25.62,25.67,25.61,25.63,294882.0,22.5617,22.6057,22.5529,22.5705,294882.0
2022-02-22 15:20:00,25.62,25.67,25.59,25.64,316386.0,22.5617,22.6057,22.5353,22.5793,316386.0
2022-02-22 15:30:00,25.63,25.65,25.59,25.64,608019.0,22.5705,22.5881,22.5353,22.5793,608019.0
2022-02-22 15:40:00,25.65,25.65,25.53,25.54,502098.0,22.5881,22.5881,22.4824,22.4912,502098.0
2022-02-22 15:50:00,25.54,25.54,25.47,25.54,788913.0,22.4912,22.4912,22.4296,22.4912,788913.0
2022-02-23 09:30:00,25.66,25.69,25.63,25.63,488997.0,22.5969,22.6233,22.5705,22.5705,488997.0
2022-02-23 09:40:00,25.63,25.67,25.6,25.64,335640.0,22.5705,22.6057,22.5441,22.5793,335640.0
2022-02-23 09:50:00,25.64,25.65,25.58,25.6,217728.0,22.5793,22.5881,22.5264,22.5441,217728.0
2022-02-23 10:00:00,25.6,25.6,25.53,25.54,234921.0,22.5441,22.5441,22.4824,22.4912,234921.0
2022-02-23 10:10:00,25.54,25.54,25.49,25.5,303294.0,22.4912,22.4912,22.4472,22.456,303294.0
2022-02-23 10:20:00,25.5,25.51,25.43,25.44,201075.0,22.456,22.4648,22.3944,22.4032,201075.0
2022-02-23 10:30:00,25.43,25.49,25.41,25.47,265425.0,22.3944,22.4472,22.3767,22.4296,265425.0
2022-02-23 10:40:00,25.47,25.48,25.44,25.46,171957.0,22.4296,22.4384,22.4032,22.4208,171957.0
2022-02-23 10:50:00,25.46,25.49,25.45,25.46,241389.0,22.4208,22.4472,22.412,22.4208,241389.0
2022-02-23 11:00:00,25.46,25.48,25.41,25.42,287748.0,22.4208,22.4384,22.3767,22.3855,287748.0
2022-02-23 11:10:00,25.42,25.44,25.41,25.43,185724.0,22.3855,22.4032,22.3767,22.3944,185724.0
2022-02-23 11:20:00,25.44,25.46,25.43,25.43,202014.0,22.4032,22.4208,22.3944,22.3944,202014.0
2022-02-23 11:30:00,25.44,25.47,25.42,25.45,499560.0,22.4032,22.4296,22.3855,22.412,499560.0
2022-02-23 11:40:00,25.45,25.49,25.43,25.49,284982.0,22.412,22.4472,22.3944,22.4472,284982.0
2022-02-23 11:50:00,25.5,25.52,25.48,25.5,133497.0,22.456,22.4736,22.4384,22.456,133497.0
2022-02-23 12:00:00,25.51,25.51,25.47,25.5,149646.0,22.4648,22.4648,22.4296,22.456,149646.0
2022-02-23 12:10:00,25.5,25.56,25.48,25.55,138648.0,22.456,22.5088,22.4384,22.5,138648.0
2022-02-23 12:20:00,25.55,25.58,25.55,25.57,263778.0,22.5,22.5264,22.5,22.5176,263778.0
2022-02-23 12:30:00,25.57,25.58,25.52,25.53,140937.0,22.5176,22.5264,22.4736,22.4824,140937.0
2022-02-23 12:40:00,25.53,25.55,25.51,25.51,144549.0,22.4824,22.5,22.4648,22.4648,144549.0
2022-02-23 12:50:00,25.52,25.52,25.47,25.48,140637.0,22.4736,22.4736,22.4296,22.4384,140637.0
2022-02-23 13:00:00,25.48,25.48,25.44,25.45,124272.0,22.4384,22.4384,22.4032,22.412,124272.0
2022-02-23 13:10:00,25.45,25.45,25.38,25.42,183030.0,22.412,22.412,22.3503,22.3855,183030.0
2022-02-23 13:20:00,25.42,25.42,25.38,25.38,225639.0,22.3855,22.3855,22.3503,22.3503,225639.0
2022-02-23 13:30:00,25.38,25.39,25.33,25.38,561645.0,22.3503,22.3591,22.3063,22.3503,561645.0
2022-02-23 13:40:00,25.39,25.45,25.38,25.44,129771.0,22.3591,22.412,22.3503,22.4032,129771.0
2022-02-23 13:50:00,25.43,25.44,25.38,25.4,110109.0,22.3944,22.4032,22.3503,22.3679,110109.0
2022-02-23 14:00:00,25.4,25.41,25.34,25.37,278898.0,22.3679,22.3767,22.3151,22.3415,278898.0
2022-02-23 14:10:00,25.37,25.39,25.34,25.37,230460.0,22.3415,22.3591,22.3151,22.3415,230460.0
2022-02-23 14:20:00,25.37,25.39,25.31,25.32,352578.0,22.3415,22.3591,22.2887,22.2975,352578.0
2022-02-23 14:30:00,25.32,25.34,25.31,25.32,184293.0,22.2975,22.3151,22.2887,22.2975,184293.0
2022-02-23 14:40:00,25.32,25.32,25.26,25.29,291810.0,22.2975,22.2975,22.2446,22.2711,291810.0
2022-02-23 14:50:00,25.29,25.31,25.27,25.28,250614.0,22.2711,22.2887,22.2535,22.2623,250614.0
2022-02-23 15:00:00,25.28,25.29,25.23,25.24,273762.0,22.2623,22.2711,22.2182,22.227,273762.0
2022-02-23 15:10:00,25.23,25.28,25.22,25.24,306129.0,22.2182,22.2623,22.2094,22.227,306129.0
2022-02-23 15:20:00,25.24,25.3,25.23,25.29,361239.0,22.227,22.2799,22.2182,22.2711,361239.0
2022-02-23 15:30:00,25.29,25.29,25.22,25.22,594810.0,22.2711,22.2711,22.2094,22.2094,594810.0
2022-02-23 15:40:00,25.22,25.25,25.2,25.21,1048032.0,22.2094,22.2358,22.1918,22.2006,1048032.0
2022-02-23 15:50:00,25.2,25.24,25.18,25.22,803589.0,22.1918,22.227,22.1742,22.2094,803589.0
2022-02-24 09:30:00,24.79,24.84,24.64,24.7,2128335.0,21.8308,21.8748,21.6987,21.7515,2128335.0
2022-02-24 09:40:00,24.69,24.75,24.6,24.75,1084278.0,21.7427,21.7955,21.6634,21.7955,1084278.0
2022-02-24 09:50:00,24.75,24.8,24.7,24.8,557013.0,21.7955,21.8396,21.7515,21.8396,557013.0
2022-02-24 10:00:00,24.8,24.8,24.66,24.71,642186.0,21.8396,21.8396,21.7163,21.7603,642186.0
2022-02-24 10:10:00,24.7,24.78,24.68,24.78,641511.0,21.7515,21.8219,21.7339,21.8219,641511.0
2022-02-24 10:20:00,24.78,24.82,24.68,24.7,692880.0,21.8219,21.8572,21.7339,21.7515,692880.0
2022-02-24 10:30:00,24.7,24.77,24.65,24.71,617715.0,21.7515,21.8131,21.7075,21.7603,617715.0
2022-02-24 10:40:00,24.7,24.72,24.65,24.69,540738.0,21.7515,21.7691,21.7075,21.7427,540738.0
2022-02-24 10:50:00,24.69,24.72,24.64,24.66,891405.0,21.7427,21.7691,21.6987,21.7163,891405.0
2022-02-24 11:00:00,24.65,24.7,24.62,24.69,801480.0,21.7075,21.7515,21.681,21.7427,801480.0
2022-02-24 11:10:00,24.69,24.72,24.64,24.7,544518.0,21.7427,21.7691,21.6987,21.7515,544518.0
2022-02-24 11:20:00,24.7,24.7,24.6,24.61,607473.0,21.7515,21.7515,21.6634,21.6722,607473.0
2022-02-24 11:30:00,24.61,24.64,24.57,24.62,542127.0,21.6722,21.6987,21.637,21.681,542127.0
2022-02-24 11:40:00,24.62,24.62,24.53,24.57,684774.0,21.681,21.681,21.6018,21.637,684774.0
2022-02-24 11:50:00,24.57,24.65,24.55,24.65,1519104.0,21.637,21.7075,21.6194,21.7075,1519104.0
2022-02-24 12:00:00,24.65,24.66,24.59,24.6,423576.0,21.7075,21.7163,21.6546,21.6634,423576.0
2022-02-24 12:10:00,24.6,24.62,24.54,24.57,475389.0,21.6634,21.681,21.6106,21.637,475389.0
2022-02-24 12:20:00,24.57,24.58,24.52,24.58,403413.0,21.637,21.6458,21.593,21.6458,403413.0
2022-02-24 12:30:00,24.57,24.61,24.52,24.59,374748.0,21.637,21.6722,21.593,21.6546,374748.0
2022-02-24 12:40:00,24.59,24.62,24.58,24.6,488196.0,21.6546,21.681,21.6458,21.6634,488196.0
2022-02-24 12:50:00,24.6,24.62,24.54,24.54,374934.0,21.6634,21.681,21.6106,21.6106,374934.0
2022-02-24 13:00:00,24.54,24.58,24.5,24.57,445779.0,21.6106,21.6458,21.5754,21.637,445779.0
2022-02-24 13:10:00,24.57,24.6,24.54,24.59,441471.0,21.637,21.6634,21.6106,21.6546,441471.0
2022-02-24 13:20:00,24.58,24.6,24.51,24.51,394203.0,21.6458,21.6634,21.5842,21.5842,394203.0
2022-02-24 13:30:00,24.51,24.58,24.5,24.57,346773.0,21.5842,21.6458,21.5754,21.637,346773.0
2022-02-24 13:40:00,24.57,24.69,24.51,24.68,491511.0,21.637,21.7427,21.5842,21.7339,491511.0
2022-02-24 13:50:00,24.68,24.71,24.59,24.62,531909.0,21.7339,21.7603,21.6546,21.681,531909.0
2022-02-24 14:00:00,24.62,24.66,24.56,24.56,564789.0,21.681,21.7163,21.6282,21.6282,564789.0
2022-02-24 14:10:00,24.57,24.69,24.57,24.68,514095.0,21.637,21.7427,21.637,21.7339,514095.0
2022-02-24 14:20:00,24.68,24.71,24.67,24.71,413406.0,21.7339,21.7603,21.7251,21.7603,413406.0
2022-02-24 14:30:00,24.71,24.82,24.7,24.81,497832.0,21.7603,21.8572,21.7515,21.8484,497832.0
2022-02-24 14:40:00,24.81,24.83,24.76,24.83,464937.0,21.8484,21.866,21.8043,21.866,464937.0
2022-02-24 14:50:00,24.83,24.84,24.79,24.83,500286.0,21.866,21.8748,21.8308,21.866,500286.0
2022-02-24 15:00:00,24.84,24.9,24.82,24.88,657546.0,21.8748,21.9276,21.8572,21.91,657546.0
2022-02-24 15:10:00,24.87,24.9,24.86,24.89,398790.0,21.9012,21.9276,21.8924,21.9188,398790.0
2022-02-24 15:20:00,24.88,24.89,24.82,24.83,528417.0,21.91,21.9188,21.8572,21.866,528417.0
2022-02-24 15:30:00,24.82,24.99,24.82,24.98,492246.0,21.8572,22.0069,21.8572,21.9981,492246.0
2022-02-24 15:40:00,24.98,25.0,24.95,24.97,783918.0,21.9981,22.0157,21.9717,21.9893,783918.0
2022-02-24 15:50:00,24.97,25.09,24.97,25.05,1014357.0,21.9893,22.0949,21.9893,22.0597,1014357.0
2022-02-25 09:30:00,25.17,25.42,25.15,25.4,550830.0,22.1654,22.3855,22.1478,22.3679,550830.0
2022-02-25 09:40:00,25.4,25.42,25.31,25.37,374328.0,22.3679,22.3855,22.2887,22.3415,374328.0
2022-02-25 09:50:00,25.37,25.38,25.29,25.32,300630.0,22.3415,22.3503,22.2711,22.2975,300630.0
2022-02-25 10:00:00,25.33,25.42,25.29,25.4,303237.0,22.3063,22.3855,22.2711,22.3679,303237.0
2022-02-25 10:10:00,25.4,25.44,25.37,25.44,184830.0,22.3679,22.4032,22.3415,22.4032,184830.0
2022-02-25 10:20:00,25.44,25.5,25.4,25.49,327366.0,22.4032,22.456,22.3679,22.4472,327366.0
2022-02-25 10:30:00,25.5,25.5,25.45,25.49,229899.0,22.456,22.456,22.412,22.4472,229899.0
2022-02-25 10:40:00,25.49,25.55,25.49,25.55,382158.0,22.4472,22.5,22.4472,22.5,382158.0
2022-02-25 10:50:00,25.55,25.59,25.53,25.56,355401.0,22.5,22.5353,22.4824,22.5088,355401.0
2022-02-25 11:00:00,25.56,25.62,25.52,25.62,252792.0,22.5088,22.5617,22.4736,22.5617,252792.0
2022-02-25 11:10:00,25.61,25.67,25.61,25.66,242682.0,22.5529,22.6057,22.5529,22.5969,242682.0
2022-02-25 11:20:00,25.66,25.69,25.64,25.66,174594.0,22.5969,22.6233,22.5793,22.5969,174594.0
2022-02-25 11:30:00,25.66,25.67,25.63,25.65,162606.0,22.5969,22.6057,22.5705,22.5881,162606.0
2022-02-25 11:40:00,25.65,25.66,25.63,25.65,226920.0,22.5881,22.5969,22.5705,22.5881,226920.0
2022-02-25 11:50:00,25.66,25.72,25.65,25.72,210372.0,22.5969,22.6497,22.5881,22.6497,210372.0
2022-02-25 12:00:00,25.72,25.74,25.69,25.69,194313.0,22.6497,22.6673,22.6233,22.6233,194313.0
2022-02-25 12:10:00,25.69,25.73,25.68,25.72,179760.0,22.6233,22.6585,22.6145,22.6497,179760.0
2022-02-25 12:20:00,25.73,25.76,25.71,25.76,231231.0,22.6585,22.685,22.6409,22.685,231231.0
2022-02-25 12:30:00,25.76,25.79,25.75,25.78,188643.0,22.685,22.7114,22.6762,22.7026,188643.0
2022-02-25 12:40:00,25.78,25.8,25.78,25.79,104079.0,22.7026,22.7202,22.7026,22.7114,104079.0
2022-02-25 12:50:00,25.79,25.79,25.74,25.76,197007.0,22.7114,22.7114,22.6673,22.685,197007.0
2022-02-25 13:00:00,25.76,25.79,25.74,25.74,192618.0,22.685,22.7114,22.6673,22.6673,192618.0
2022-02-25 13:10:00,25.74,25.77,25.7,25.76,497991.0,22.6673,22.6938,22.6321,22.685,497991.0
2022-02-25 13:20:00,25.77,25.79,25.74,25.79,168021.0,22.6938,22.7114,22.6673,22.7114,168021.0
2022-02-25 13:30:00,25.79,25.82,25.76,25.79,235113.0,22.7114,22.7378,22.685,22.7114,235113.0
2022-02-25 13:40:00,25.79,25.86,25.79,25.86,259680.0,22.7114,22.773,22.7114,22.773,259680.0
2022-02-25 13:50:00,25.86,25.86,25.78,25.8,243732.0,22.773,22.773,22.7026,22.7202,243732.0
2022-02-25 14:00:00,25.8,25.83,25.76,25.8,195216.0,22.7202,22.7466,22.685,22.7202,195216.0
2022-02-25 14:10:00,25.8,25.81,25.77,25.78,207501.0,22.7202,22.729,22.6938,22.7026,207501.0
2022-02-25 14:20:00,25.78,25.82,25.78,25.81,246762.0,22.7026,22.7378,22.7026,22.729,246762.0
2022-02-25 14:30:00,25.82,25.83,25.75,25.75,169200.0,22.7378,22.7466,22.6762,22.6762,169200.0
2022-02-25 14:40:00,25.74,25.77,25.72,25.75,172053.0,22.6673,22.6938,22.6497,22.6762,172053.0
2022-02-25 14:50:00,25.74,25.78,25.7,25.75,263289.0,22.6673,22.7026,22.6321,22.6762,263289.0
2022-02-25 15:00:00,25.75,25.75,25.7,25.74,185715.0,22.6762,22.6762,22.6321,22.6673,185715.0
2022-02-25 15:10:00,25.74,25.78,25.71,25.78,219147.0,22.6673,22.7026,22.6409,22.7026,219147.0
2022-02-25 15:20:00,25.78,25.81,25.76,25.77,279702.0,22.7026,22.729,22.685,22.6938,279702.0
2022-02-25 15:30:00,25.77,25.8,25.71,25.76,484986.0,22.6938,22.7202,22.6409,22.685,484986.0
2022-02-25 15:40:00,25.76,25.8,25.74,25.76,630762.0,22.685,22.7202,22.6673,22.685,630762.0
2022-02-25 15:50:00,25.76,25.81,25.76,25.8,787572.0,22.685,22.729,22.685,22.7202,787572.0
2022-02-28 09:30:00,25.46,25.58,25.43,25.58,541554.0,22.4208,22.5264,22.3944,22.5264,541554.0
2022-02-28 09:40:00,25.56,25.59,25.5,25.56,181662.0,22.5088,22.5353,22.456,22.5088,181662.0
2022-02-28 09:50:00,25.58,25.61,25.53,25.57,215379.0,22.5264,22.5529,22.4824,22.5176,215379.0
2022-02-28 10:00:00,25.57,25.58,25.52,25.54,147852.0,22.5176,22.5264,22.4736,22.4912,147852.0
2022-02-28 10:10:00,25.54,25.57,25.5,25.51,568923.0,22.4912,22.5176,22.456,22.4648,568923.0
2022-02-28 10:20:00,25.5,25.55,25.5,25.5,208065.0,22.456,22.5,22.456,22.456,208065.0
2022-02-28 10:30:00,25.5,25.6,25.5,25.6,545445.0,22.456,22.5441,22.456,22.5441,545445.0
2022-02-28 10:40:00,25.6,25.62,25.59,25.59,184464.0,22.5441,22.5617,22.5353,22.5353,184464.0
2022-02-28 10:50:00,25.59,25.62,25.58,25.62,241788.0,22.5353,22.5617,22.5264,22.5617,241788.0
2022-02-28 11:00:00,25.63,25.65,25.61,25.64,192171.0,22.5705,22.5881,22.5529,22.5793,192171.0
2022-02-28 11:10:00,25.64,25.69,25.62,25.67,217335.0,22.5793,22.6233,22.5617,22.6057,217335.0
2022-02-28 11:20:00,25.67,25.74,25.67,25.73,304017.0,22.6057,22.6673,22.6057,22.6585,304017.0
2022-02-28 11:30:00,25.73,25.75,25.67,25.67,267765.0,22.6585,22.6762,22.6057,22.6057,267765.0
2022-02-28 11:40:00,25.68,25.69,25.63,25.64,154527.0,22.6145,22.6233,22.5705,22.5793,154527.0
2022-02-28 11:50:00,25.65,25.72,25.64,25.71,108291.0,22.5881,22.6497,22.5793,22.6409,108291.0
2022-02-28 12:00:00,25.71,25.73,25.63,25.64,262932.0,22.6409,22.6585,22.5705,22.5793,262932.0
2022-02-28 12:10:00,25.63,25.64,25.57,25.6,239220.0,22.5705,22.5793,22.5176,22.5441,239220.0
2022-02-28 12:20:00,25.6,25.61,25.56,25.59,162039.0,22.5441,22.5529,22.5088,22.5353,162039.0
2022-02-28 12:30:00,25.59,25.6,25.56,25.56,193392.0,22.5353,22.5441,22.5088,22.5088,193392.0
2022-02-28 12:40:00,25.57,25.58,25.52,25.55,190803.0,22.5176,22.5264,22.4736,22.5,190803.0
2022-02-28 12:50:00,25.55,25.55,25.51,25.53,141588.0,22.5,22.5,22.4648,22.4824,141588.0
2022-02-28 13:00:00,25.54,25.61,25.53,25.6,121809.0,22.4912,22.5529,22.4824,22.5441,121809.0
2022-02-28 13:10:00,25.6,25.62,25.54,25.55,160803.0,22.5441,22.5617,22.4912,22.5,160803.0
2022-02-28 13:20:00,25.54,25.55,25.5,25.53,165891.0,22.4912,22.5,22.456,22.4824,165891.0
2022-02-28 13:30:00,25.53,25.54,25.5,25.54,189144.0,22.4824,22.4912,22.456,22.4912,189144.0
2022-02-28 13:40:00,25.54,25.57,25.5,25.54,269436.0,22.4912,22.5176,22.456,22.4912,269436.0
2022-02-28 13:50:00,25.54,25.59,25.54,25.58,137742.0,22.4912,22.5353,22.4912,22.5264,137742.0
2022-02-28 14:00:00,25.57,25.57,25.41,25.42,338919.0,22.5176,22.5176,22.3767,22.3855,338919.0
2022-02-28 14:10:00,25.42,25.44,25.38,25.44,244104.0,22.3855,22.4032,22.3503,22.4032,244104.0
2022-02-28 14:20:00,25.45,25.45,25.4,25.41,253188.0,22.412,22.412,22.3679,22.3767,253188.0
2022-02-28 14:30:00,25.42,25.47,25.39,25.43,180048.0,22.3855,22.4296,22.3591,22.3944,180048.0
2022-02-28 14:40:00,25.44,25.51,25.43,25.48,162051.0,22.4032,22.4648,22.3944,22.4384,162051.0
2022-02-28 14:50:00,25.48,25.52,25.47,25.5,157122.0,22.4384,22.4736,22.4296,22.456,157122.0
2022-02-28 15:00:00,25.5,25.51,25.45,25.5,248661.0,22.456,22.4648,22.412,22.456,248661.0
2022-02-28 15:10:00,25.5,25.52,25.46,25.51,232080.0,22.456,22.4736,22.4208,22.4648,232080.0
2022-02-28 15:20:00,25.51,25.58,25.51,25.54,412200.0,22.4648,22.5264,22.4648,22.4912,412200.0
2022-02-28 15:30:00,25.54,25.54,25.44,25.47,466512.0,22.4912,22.4912,22.4032,22.4296,466512.0
2022-02-28 15:40:00,25.48,25.64,25.48,25.62,620787.0,22.4384,22.5793,22.4384,22.5617,620787.0
2022-02-28 15:50:00,25.63,25.71,25.62,25.7,846375.0,22.5705,22.6409,22.5617,22.6321,846375.0
2022-03-01 09:30:00,25.58,25.73,25.58,25.69,387315.0,22.5264,22.6585,22.5264,22.6233,387315.0
2022-03-01 09:40:00,25.7,25.7,25.61,25.66,195897.0,22.6321,22.6321,22.5529,22.5969,195897.0
2022-03-01 09:50:00,25.66,25.66,25.51,25.52,301599.0,22.5969,22.5969,22.4648,22.4736,301599.0
2022-03-01 10:00:00,25.53,25.59,25.48,25.49,230619.0,22.4824,22.5353,22.4384,22.4472,230619.0
2022-03-01 10:10:00,25.48,25.5,25.45,25.47,232668.0,22.4384,22.456,22.412,22.4296,232668.0
2022-03-01 10:20:00,25.48,25.5,25.39,25.43,287124.0,22.4384,22.456,22.3591,22.3944,287124.0
2022-03-01 10:30:00,25.44,25.44,25.36,25.36,241011.0,22.4032,22.4032,22.3327,22.3327,241011.0
2022-03-01 10:40:00,25.36,25.37,25.32,25.36,317286.0,22.3327,22.3415,22.2975,22.3327,317286.0
2022-03-01 10:50:00,25.37,25.4,25.35,25.36,172383.0,22.3415,22.3679,22.3239,22.3327,172383.0
2022-03-01 11:00:00,25.36,25.43,25.35,25.37,210525.0,22.3327,22.3944,22.3239,22.3415,210525.0
2022-03-01 11:10:00,25.38,25.42,25.35,25.36,183081.0,22.3503,22.3855,22.3239,22.3327,183081.0
2022-03-01 11:20:00,25.36,25.39,25.35,25.39,135843.0,22.3327,22.3591,22.3239,22.3591,135843.0
2022-03-01 11:30:00,25.38,25.38,25.29,25.3,325221.0,22.3503,22.3503,22.2711,22.2799,325221.0
2022-03-01 11:40:00,25.3,25.31,25.2,25.22,380235.0,22.2799,22.2887,22.1918,22.2094,380235.0
2022-03-01 11:50:00,25.23,25.23,25.19,25.22,648675.0,22.2182,22.2182,22.183,22.2094,648675.0
2022-03-01 12:00:00,25.21,25.22,25.19,25.2,360390.0,22.2006,22.2094,22.183,22.1918,360390.0
2022-03-01 12:10:00,25.2,25.26,25.16,25.23,530715.0,22.1918,22.2446,22.1566,22.2182,530715.0
2022-03-01 12:20:00,25.24,25.24,25.2,25.23,320625.0,22.227,22.227,22.1918,22.2182,320625.0
2022-03-01 12:30:00,25.23,25.27,25.22,25.23,349284.0,22.2182,22.2535,22.2094,22.2182,349284.0
2022-03-01 12:40:00,25.23,25.29,25.23,25.28,295308.0,22.2182,22.2711,22.2182,22.2623,295308.0
2022-03-01 12:50:00,25.28,25.29,25.24,25.28,454317.0,22.2623,22.2711,22.227,22.2623,454317.0
2022-03-01 13:00:00,25.27,25.31,25.23,25.25,495225.0,22.2535,22.2887,22.2182,22.2358,495225.0
2022-03-01 13:10:00,25.25,25.26,25.2,25.2,334467.0,22.2358,22.2446,22.1918,22.1918,334467.0
2022-03-01 13:20:00,25.2,25.21,25.12,25.13,260919.0,22.1918,22.2006,22.1214,22.1302,260919.0
2022-03-01 13:30:00,25.12,25.18,25.11,25.18,288126.0,22.1214,22.1742,22.1126,22.1742,288126.0
2022-03-01 13:40:00,25.18,25.19,25.14,25.17,298182.0,22.1742,22.183,22.139,22.1654,298182.0
2022-03-01 13:50:00,25.17,25.2,25.16,25.18,217626.0,22.1654,22.1918,22.1566,22.1742,217626.0
2022-03-01 14:00:00,25.18,25.19,25.14,25.16,389568.0,22.1742,22.183,22.139,22.1566,389568.0
2022-03-01 14:10:00,25.16,25.2,25.12,25.19,374565.0,22.1566,22.1918,22.1214,22.183,374565.0
2022-03-01 14:20:00,25.19,25.28,25.18,25.27,253347.0,22.183,22.2623,22.1742,22.2535,253347.0
2022-03-01 14:30:00,25.26,25.32,25.25,25.31,231294.0,22.2446,22.2975,22.2358,22.2887,231294.0
2022-03-01 14:40:00,25.31,25.33,25.28,25.3,347817.0,22.2887,22.3063,22.2623,22.2799,347817.0
2022-03-01 14:50:00,25.29,25.29,25.23,25.25,311319.0,22.2711,22.2711,22.2182,22.2358,311319.0
2022-03-01 15:00:00,25.25,25.38,25.23,25.34,411216.0,22.2358,22.3503,22.2182,22.3151,411216.0
2022-03-01 15:10:00,25.34,25.34,25.24,25.25,317325.0,22.3151,22.3151,22.227,22.2358,317325.0
2022-03-01 15:20:00,25.25,25.27,25.23,25.24,456828.0,22.2358,22.2535,22.2182,22.227,456828.0
2022-03-01 15:30:00,25.23,25.26,25.19,25.24,601629.0,22.2182,22.2446,22.183,22.227,601629.0
2022-03-01 15:40:00,25.24,25.27,25.14,25.14,865806.0,22.227,22.2535,22.139,22.139,865806.0
2022-03-01 15:50:00,25.14,25.27,25.11,25.24,1049010.0,22.139,22.2535,22.1126,22.227,1049010.0
2022-03-02 09:30:00,25.37,25.46,25.37,25.45,339465.0,22.3415,22.4208,22.3415,22.412,339465.0
2022-03-02 09:40:00,25.45,25.52,25.44,25.5,520638.0,22.412,22.4736,22.4032,22.456,520638.0
2022-03-02 09:50:00,25.5,25.53,25.45,25.5,313854.0,22.456,22.4824,22.412,22.456,313854.0
2022-03-02 10:00:00,25.51,25.59,25.47,25.49,263787.0,22.4648,22.5353,22.4296,22.4472,263787.0
2022-03-02 10:10:00,25.49,25.53,25.47,25.52,215004.0,22.4472,22.4824,22.4296,22.4736,215004.0
2022-03-02 10:20:00,25.52,25.67,25.52,25.63,448020.0,22.4736,22.6057,22.4736,22.5705,448020.0
2022-03-02 10:30:00,25.63,25.7,25.56,25.67,587889.0,22.5705,22.6321,22.5088,22.6057,587889.0
2022-03-02 10:40:00,25.68,25.7,25.64,25.69,399855.0,22.6145,22.6321,22.5793,22.6233,399855.0
2022-03-02 10:50:00,25.69,25.7,25.62,25.7,439596.0,22.6233,22.6321,22.5617,22.6321,439596.0
2022-03-02 11:00:00,25.7,25.79,25.66,25.77,622353.0,22.6321,22.7114,22.5969,22.6938,622353.0
2022-03-02 11:10:00,25.77,25.79,25.75,25.75,359823.0,22.6938,22.7114,22.6762,22.6762,359823.0
2022-03-02 11:20:00,25.76,25.81,25.74,25.78,223014.0,22.685,22.729,22.6673,22.7026,223014.0
2022-03-02 11:30:00,25.78,25.86,25.78,25.81,267723.0,22.7026,22.773,22.7026,22.729,267723.0
2022-03-02 11:40:00,25.81,25.83,25.77,25.79,266016.0,22.729,22.7466,22.6938,22.7114,266016.0
2022-03-02 11:50:00,25.78,25.84,25.78,25.83,293919.0,22.7026,22.7554,22.7026,22.7466,293919.0
2022-03-02 12:00:00,25.83,25.84,25.79,25.84,293991.0,22.7466,22.7554,22.7114,22.7554,293991.0
2022-03-02 12:10:00,25.84,25.86,25.81,25.83,378732.0,22.7554,22.773,22.729,22.7466,378732.0
2022-03-02 12:20:00,25.83,25.85,25.79,25.85,290403.0,22.7466,22.7642,22.7114,22.7642,290403.0
2022-03-02 12:30:00,25.85,25.89,25.84,25.88,235626.0,22.7642,22.7994,22.7554,22.7906,235626.0
2022-03-02 12:40:00,25.88,25.89,25.85,25.87,217569.0,22.7906,22.7994,22.7642,22.7818,217569.0
2022-03-02 12:50:00,25.87,25.89,25.84,25.89,261840.0,22.7818,22.7994,22.7554,22.7994,261840.0
2022-03-02 13:00:00,25.89,25.92,25.88,25.9,259689.0,22.7994,22.8259,22.7906,22.8082,259689.0
2022-03-02 13:10:00,25.9,25.91,25.87,25.88,273741.0,22.8082,22.8171,22.7818,22.7906,273741.0
2022-03-02 13:20:00,25.88,25.9,25.87,25.89,145332.0,22.7906,22.8082,22.7818,22.7994,145332.0
2022-03-02 13:30:00,25.89,25.94,25.89,25.94,220953.0,22.7994,22.8435,22.7994,22.8435,220953.0
2022-03-02 13:40:00,25.94,25.94,25.9,25.91,272727.0,22.8435,22.8435,22.8082,22.8171,272727.0
2022-03-02 13:50:00,25.91,25.94,25.91,25.92,187059.0,22.8171,22.8435,22.8171,22.8259,187059.0
2022-03-02 14:00:00,25.92,25.94,25.91,25.93,311265.0,22.8259,22.8435,22.8171,22.8347,311265.0
2022-03-02 14:10:00,25.93,25.95,25.92,25.92,161973.0,22.8347,22.8523,22.8259,22.8259,161973.0
2022-03-02 14:20:00,25.92,25.94,25.86,25.88,304755.0,22.8259,22.8435,22.773,22.7906,304755.0
2022-03-02 14:30:00,25.88,25.9,25.86,25.89,124713.0,22.7906,22.8082,22.773,22.7994,124713.0
2022-03-02 14:40:00,25.89,25.91,25.86,25.87,219696.0,22.7994,22.8171,22.773,22.7818,219696.0
2022-03-02 14:50:00,25.88,25.9,25.81,25.83,384573.0,22.7906,22.8082,22.729,22.7466,384573.0
2022-03-02 15:00:00,25.83,25.88,25.82,25.85,298545.0,22.7466,22.7906,22.7378,22.7642,298545.0
2022-03-02 15:10:00,25.84,25.86,25.8,25.84,752163.0,22.7554,22.773,22.7202,22.7554,752163.0
2022-03-02 15:20:00,25.84,25.87,25.81,25.87,388656.0,22.7554,22.7818,22.729,22.7818,388656.0
2022-03-02 15:30:00,25.87,25.89,25.86,25.87,403410.0,22.7818,22.7994,22.773,22.7818,403410.0
2022-03-02 15:40:00,25.87,25.89,25.85,25.88,700158.0,22.7818,22.7994,22.7642,22.7906,700158.0
2022-03-02 15:50:00,25.88,25.91,25.81,25.82,834717.0,22.7906,22.8171,22.729,22.7378,834717.0
2022-03-03 09:30:00,25.96,26.01,25.92,25.98,303603.0,22.8611,22.9051,22.8259,22.8787,303603.0
2022-03-03 09:40:00,25.98,26.09,25.98,26.03,319818.0,22.8787,22.9756,22.8787,22.9227,319818.0
2022-03-03 09:50:00,26.03,26.04,25.97,26.02,147675.0,22.9227,22.9315,22.8699,22.9139,147675.0
2022-03-03 10:00:00,26.01,26.03,25.93,25.97,107853.0,22.9051,22.9227,22.8347,22.8699,107853.0
2022-03-03 10:10:00,25.97,26.0,25.94,25.97,236502.0,22.8699,22.8963,22.8435,22.8699,236502.0
2022-03-03 10:20:00,25.97,25.98,25.91,25.94,222054.0,22.8699,22.8787,22.8171,22.8435,222054.0
2022-03-03 10:30:00,25.94,25.96,25.87,25.87,243573.0,22.8435,22.8611,22.7818,22.7818,243573.0
2022-03-03 10:40:00,25.87,25.88,25.83,25.86,560649.0,22.7818,22.7906,22.7466,22.773,560649.0
2022-03-03 10:50:00,25.85,25.86,25.78,25.79,278913.0,22.7642,22.773,22.7026,22.7114,278913.0
2022-03-03 11:00:00,25.79,25.83,25.77,25.8,302793.0,22.7114,22.7466,22.6938,22.7202,302793.0
2022-03-03 11:10:00,25.79,25.8,25.73,25.78,252738.0,22.7114,22.7202,22.6585,22.7026,252738.0
2022-03-03 11:20:00,25.79,25.83,25.78,25.82,342702.0,22.7114,22.7466,22.7026,22.7378,342702.0
2022-03-03 11:30:00,25.81,25.83,25.79,25.82,345003.0,22.729,22.7466,22.7114,22.7378,345003.0
2022-03-03 11:40:00,25.82,25.87,25.81,25.84,219660.0,22.7378,22.7818,22.729,22.7554,219660.0
2022-03-03 11:50:00,25.85,25.9,25.81,25.86,379740.0,22.7642,22.8082,22.729,22.773,379740.0
2022-03-03 12:00:00,25.86,25.92,25.86,25.92,188898.0,22.773,22.8259,22.773,22.8259,188898.0
2022-03-03 12:10:00,25.92,25.94,25.91,25.91,157173.0,22.8259,22.8435,22.8171,22.8171,157173.0
2022-03-03 12:20:00,25.91,25.92,25.85,25.86,273771.0,22.8171,22.8259,22.7642,22.773,273771.0
2022-03-03 12:30:00,25.87,26.03,25.86,25.97,886011.0,22.7818,22.9227,22.773,22.8699,886011.0
2022-03-03 12:40:00,25.97,25.98,25.94,25.97,284673.0,22.8699,22.8787,22.8435,22.8699,284673.0
2022-03-03 12:50:00,25.96,26.0,25.94,25.99,139140.0,22.8611,22.8963,22.8435,22.8875,139140.0
2022-03-03 13:00:00,25.99,26.03,25.97,25.99,113961.0,22.8875,22.9227,22.8699,22.8875,113961.0
2022-03-03 13:10:00,25.99,26.04,25.98,26.03,256527.0,22.8875,22.9315,22.8787,22.9227,256527.0
2022-03-03 13:20:00,26.02,26.04,26.01,26.04,104763.0,22.9139,22.9315,22.9051,22.9315,104763.0
2022-03-03 13:30:00,26.04,26.04,25.98,26.01,243840.0,22.9315,22.9315,22.8787,22.9051,243840.0
2022-03-03 13:40:00,26.01,26.03,25.99,26.02,127227.0,22.9051,22.9227,22.8875,22.9139,127227.0
2022-03-03 13:50:00,26.02,26.05,26.02,26.03,204249.0,22.9139,22.9403,22.9139,22.9227,204249.0
2022-03-03 14:00:00,26.03,26.05,26.02,26.02,120459.0,22.9227,22.9403,22.9139,22.9139,120459.0
2022-03-03 14:10:00,26.02,26.09,26.01,26.07,397827.0,22.9139,22.9756,22.9051,22.958,397827.0
2022-03-03 14:20:00,26.07,26.08,26.04,26.07,230364.0,22.958,22.9668,22.9315,22.958,230364.0
2022-03-03 14:30:00,26.07,26.07,26.03,26.03,150204.0,22.958,22.958,22.9227,22.9227,150204.0
2022-03-03 14:40:00,26.03,26.05,25.96,25.96,250014.0,22.9227,22.9403,22.8611,22.8611,250014.0
2022-03-03 14:50:00,25.96,25.97,25.92,25.94,413262.0,22.8611,22.8699,22.8259,22.8435,413262.0
2022-03-03 15:00:00,25.94,25.94,25.87,25.89,322203.0,22.8435,22.8435,22.7818,22.7994,322203.0
2022-03-03 15:10:00,25.89,25.94,25.88,25.93,283845.0,22.7994,22.8435,22.7906,22.8347,283845.0
2022-03-03 15:20:00,25.93,25.97,25.9,25.96,330042.0,22.8347,22.8699,22.8082,22.8611,330042.0
2022-03-03 15:30:00,25.96,25.96,25.88,25.91,378969.0,22.8611,22.8611,22.7906,22.8171,378969.0
2022-03-03 15:40:00,25.91,25.92,25.84,25.88,923508.0,22.8171,22.8259,22.7554,22.7906,923508.0
2022-03-03 15:50:00,25.88,25.93,25.85,25.92,1074798.0,22.7906,22.8347,22.7642,22.8259,1074798.0
2022-03-04 09:30:00,25.67,25.7,25.57,25.65,415614.0,22.6057,22.6321,22.5176,22.5881,415614.0
2022-03-04 09:40:00,25.65,25.69,25.61,25.62,261927.0,22.5881,22.6233,22.5529,22.5617,261927.0
2022-03-04 09:50:00,25.61,25.75,25.61,25.74,265614.0,22.5529,22.6762,22.5529,22.6673,265614.0
2022-03-04 10:00:00,25.73,25.76,25.65,25.66,181494.0,22.6585,22.685,22.5881,22.5969,181494.0
2022-03-04 10:10:00,25.67,25.68,25.62,25.66,239868.0,22.6057,22.6145,22.5617,22.5969,239868.0
2022-03-04 10:20:00,25.67,25.69,25.64,25.69,111687.0,22.6057,22.6233,22.5793,22.6233,111687.0
2022-03-04 10:30:00,25.69,25.72,25.65,25.69,144264.0,22.6233,22.6497,22.5881,22.6233,144264.0
2022-03-04 10:40:00,25.68,25.7,25.64,25.67,448983.0,22.6145,22.6321,22.5793,22.6057,448983.0
2022-03-04 10:50:00,25.67,25.7,25.66,25.67,136152.0,22.6057,22.6321,22.5969,22.6057,136152.0
2022-03-04 11:00:00,25.67,25.69,25.66,25.68,167958.0,22.6057,22.6233,22.5969,22.6145,167958.0
2022-03-04 11:10:00,25.68,25.71,25.65,25.7,194097.0,22.6145,22.6409,22.5881,22.6321,194097.0
2022-03-04 11:20:00,25.69,25.7,25.66,25.67,161970.0,22.6233,22.6321,22.5969,22.6057,161970.0
2022-03-04 11:30:00,25.67,25.69,25.62,25.69,193443.0,22.6057,22.6233,22.5617,22.6233,193443.0
2022-03-04 11:40:00,25.68,25.73,25.68,25.72,163938.0,22.6145,22.6585,22.6145,22.6497,163938.0
2022-03-04 11:50:00,25.72,25.73,25.68,25.69,234075.0,22.6497,22.6585,22.6145,22.6233,234075.0
2022-03-04 12:00:00,25.69,25.74,25.67,25.73,144324.0,22.6233,22.6673,22.6057,22.6585,144324.0
2022-03-04 12:10:00,25.73,25.82,25.73,25.8,141132.0,22.6585,22.7378,22.6585,22.7202,141132.0
2022-03-04 12:20:00,25.8,25.83,25.77,25.83,194376.0,22.7202,22.7466,22.6938,22.7466,194376.0
2022-03-04 12:30:00,25.82,25.84,25.81,25.82,148041.0,22.7378,22.7554,22.729,22.7378,148041.0
2022-03-04 12:40:00,25.83,25.83,25.79,25.82,235896.0,22.7466,22.7466,22.7114,22.7378,235896.0
2022-03-04 12:50:00,25.82,25.87,25.81,25.86,941955.0,22.7378,22.7818,22.729,22.773,941955.0
2022-03-04 13:00:00,25.86,25.92,25.86,25.92,215403.0,22.773,22.8259,22.773,22.8259,215403.0
2022-03-04 13:10:00,25.92,25.92,25.85,25.86,201846.0,22.8259,22.8259,22.7642,22.773,201846.0
2022-03-04 13:20:00,25.86,25.89,25.85,25.85,186966.0,22.773,22.7994,22.7642,22.7642,186966.0
2022-03-04 13:30:00,25.85,25.88,25.85,25.88,120243.0,22.7642,22.7906,22.7642,22.7906,120243.0
2022-03-04 13:40:00,25.87,25.88,25.8,25.82,121074.0,22.7818,22.7906,22.7202,22.7378,121074.0
2022-03-04 13:50:00,25.82,25.84,25.78,25.79,108561.0,22.7378,22.7554,22.7026,22.7114,108561.0
2022-03-04 14:00:00,25.79,25.8,25.75,25.79,262143.0,22.7114,22.7202,22.6762,22.7114,262143.0
2022-03-04 14:10:00,25.79,25.79,25.75,25.78,213486.0,22.7114,22.7114,22.6762,22.7026,213486.0
2022-03-04 14:20:00,25.78,25.87,25.78,25.84,262107.0,22.7026,22.7818,22.7026,22.7554,262107.0
2022-03-04 14:30:00,25.84,25.86,25.82,25.83,179904.0,22.7554,22.773,22.7378,22.7466,179904.0
2022-03-04 14:40:00,25.83,25.83,25.77,25.78,157062.0,22.7466,22.7466,22.6938,22.7026,157062.0
2022-03-04 14:50:00,25.78,25.81,25.73,25.73,173238.0,22.7026,22.729,22.6585,22.6585,173238.0
2022-03-04 15:00:00,25.74,25.82,25.74,25.79,188700.0,22.6673,22.7378,22.6673,22.7114,188700.0
2022-03-04 15:10:00,25.8,25.81,25.76,25.77,227253.0,22.7202,22.729,22.685,22.6938,227253.0
2022-03-04 15:20:00,25.77,25.84,25.76,25.81,489561.0,22.6938,22.7554,22.685,22.729,489561.0
2022-03-04 15:30:00,25.81,25.83,25.75,25.77,367389.0,22.729,22.7466,22.6762,22.6938,367389.0
2022-03-04 15:40:00,25.78,25.83,25.77,25.77,581424.0,22.7026,22.7466,22.6938,22.6938,581424.0
2022-03-04 15:50:00,25.78,25.89,25.76,25.88,697347.0,22.7026,22.7994,22.685,22.7906,697347.0
2022-03-07 09:30:00,25.78,25.78,25.67,25.69,337734.0,22.7026,22.7026,22.6057,22.6233,337734.0
2022-03-07 09:40:00,25.7,25.73,25.67,25.68,255723.0,22.6321,22.6585,22.6057,22.6145,255723.0
2022-03-07 09:50:00,25.69,25.79,25.66,25.7,204546.0,22.6233,22.7114,22.5969,22.6321,204546.0
2022-03-07 10:00:00,25.7,25.81,25.68,25.81,179919.0,22.6321,22.729,22.6145,22.729,179919.0
2022-03-07 10:10:00,25.79,25.81,25.75,25.77,214887.0,22.7114,22.729,22.6762,22.6938,214887.0
2022-03-07 10:20:00,25.78,25.83,25.74,25.75,195243.0,22.7026,22.7466,22.6673,22.6762,195243.0
2022-03-07 10:30:00,25.75,25.79,25.74,25.77,208935.0,22.6762,22.7114,22.6673,22.6938,208935.0
2022-03-07 10:40:00,25.77,25.8,25.75,25.77,210750.0,22.6938,22.7202,22.6762,22.6938,210750.0
2022-03-07 10:50:00,25.77,25.78,25.71,25.73,221979.0,22.6938,22.7026,22.6409,22.6585,221979.0
2022-03-07 11:00:00,25.73,25.75,25.7,25.74,356895.0,22.6585,22.6762,22.6321,22.6673,356895.0
2022-03-07 11:10:00,25.73,25.75,25.72,25.72,292629.0,22.6585,22.6762,22.6497,22.6497,292629.0
2022-03-07 11:20:00,25.72,25.74,25.68,25.71,146934.0,22.6497,22.6673,22.6145,22.6409,146934.0
2022-03-07 11:30:00,25.71,25.71,25.61,25.61,256374.0,22.6409,22.6409,22.5529,22.5529,256374.0
2022-03-07 11:40:00,25.61,25.66,25.6,25.62,214590.0,22.5529,22.5969,22.5441,22.5617,214590.0
2022-03-07 11:50:00,25.62,25.62,25.55,25.56,186459.0,22.5617,22.5617,22.5,22.5088,186459.0
2022-03-07 12:00:00,25.56,25.56,25.51,25.55,233784.0,22.5088,22.5088,22.4648,22.5,233784.0
2022-03-07 12:10:00,25.56,25.56,25.5,25.5,232338.0,22.5088,22.5088,22.456,22.456,232338.0
2022-03-07 12:20:00,25.51,25.52,25.44,25.51,252813.0,22.4648,22.4736,22.4032,22.4648,252813.0
2022-03-07 12:30:00,25.51,25.52,25.48,25.51,262707.0,22.4648,22.4736,22.4384,22.4648,262707.0
2022-03-07 12:40:00,25.51,25.53,25.48,25.52,307608.0,22.4648,22.4824,22.4384,22.4736,307608.0
2022-03-07 12:50:00,25.52,25.56,25.48,25.52,339018.0,22.4736,22.5088,22.4384,22.4736,339018.0
2022-03-07 13:00:00,25.52,25.6,25.51,25.56,200355.0,22.4736,22.5441,22.4648,22.5088,200355.0
2022-03-07 13:10:00,25.56,25.56,25.48,25.48,228708.0,22.5088,22.5088,22.4384,22.4384,228708.0
2022-03-07 13:20:00,25.49,25.55,25.47,25.53,284952.0,22.4472,22.5,22.4296,22.4824,284952.0
2022-03-07 13:30:00,25.53,25.58,25.51,25.57,189969.0,22.4824,22.5264,22.4648,22.5176,189969.0
2022-03-07 13:40:00,25.57,25.58,25.49,25.5,158775.0,22.5176,22.5264,22.4472,22.456,158775.0
2022-03-07 13:50:00,25.5,25.52,25.5,25.52,133569.0,22.456,22.4736,22.456,22.4736,133569.0
2022-03-07 14:00:00,25.53,25.54,25.49,25.52,249054.0,22.4824,22.4912,22.4472,22.4736,249054.0
2022-03-07 14:10:00,25.52,25.56,25.52,25.55,466440.0,22.4736,22.5088,22.4736,22.5,466440.0
2022-03-07 14:20:00,25.55,25.55,25.5,25.53,148212.0,22.5,22.5,22.456,22.4824,148212.0
2022-03-07 14:30:00,25.52,25.55,25.51,25.55,457308.0,22.4736,22.5,22.4648,22.5,457308.0
2022-03-07 14:40:00,25.55,25.56,25.49,25.54,234138.0,22.5,22.5088,22.4472,22.4912,234138.0
2022-03-07 14:50:00,25.54,25.56,25.5,25.52,213579.0,22.4912,22.5088,22.456,22.4736,213579.0
2022-03-07 15:00:00,25.53,25.54,25.51,25.52,187578.0,22.4824,22.4912,22.4648,22.4736,187578.0
2022-03-07 15:10:00,25.52,25.53,25.46,25.48,618435.0,22.4736,22.4824,22.4208,22.4384,618435.0
2022-03-07 15:20:00,25.48,25.55,25.48,25.52,446127.0,22.4384,22.5,22.4384,22.4736,446127.0
2022-03-07 15:30:00,25.51,25.51,25.47,25.47,521364.0,22.4648,22.4648,22.4296,22.4296,521364.0
2022-03-07 15:40:00,25.47,25.52,25.44,25.45,1050594.0,22.4296,22.4736,22.4032,22.412,1050594.0
2022-03-07 15:50:00,25.45,25.49,25.41,25.42,692085.0,22.412,22.4472,22.3767,22.3855,692085.0
2022-03-08 09:30:00,25.5,25.59,25.41,25.41,449238.0,22.456,22.5353,22.3767,22.3767,449238.0
2022-03-08 09:40:00,25.4,25.5,25.37,25.44,370314.0,22.3679,22.456,22.3415,22.4032,370314.0
2022-03-08 09:50:00,25.44,25.46,25.35,25.37,247452.0,22.4032,22.4208,22.3239,22.3415,247452.0
2022-03-08 10:00:00,25.37,25.37,25.25,25.25,450645.0,22.3415,22.3415,22.2358,22.2358,450645.0
2022-03-08 10:10:00,25.25,25.37,25.23,25.36,454434.0,22.2358,22.3415,22.2182,22.3327,454434.0
2022-03-08 10:20:00,25.37,25.38,25.28,25.29,270522.0,22.3415,22.3503,22.2623,22.2711,270522.0
2022-03-08 10:30:00,25.29,25.33,25.26,25.3,370704.0,22.2711,22.3063,22.2446,22.2799,370704.0
2022-03-08 10:40:00,25.31,25.36,25.3,25.35,275829.0,22.2887,22.3327,22.2799,22.3239,275829.0
2022-03-08 10:50:00,25.34,25.39,25.3,25.38,505116.0,22.3151,22.3591,22.2799,22.3503,505116.0
2022-03-08 11:00:00,25.38,25.38,25.29,25.3,585177.0,22.3503,22.3503,22.2711,22.2799,585177.0
2022-03-08 11:10:00,25.31,25.35,25.29,25.33,274296.0,22.2887,22.3239,22.2711,22.3063,274296.0
2022-03-08 11:20:00,25.33,25.34,25.26,25.27,347682.0,22.3063,22.3151,22.2446,22.2535,347682.0
2022-03-08 11:30:00,25.27,25.28,25.22,25.25,336828.0,22.2535,22.2623,22.2094,22.2358,336828.0
2022-03-08 11:40:00,25.25,25.32,25.22,25.31,626571.0,22.2358,22.2975,22.2094,22.2887,626571.0
2022-03-08 11:50:00,25.31,25.36,25.29,25.34,327537.0,22.2887,22.3327,22.2711,22.3151,327537.0
2022-03-08 12:00:00,25.35,25.44,25.32,25.43,310785.0,22.3239,22.4032,22.2975,22.3944,310785.0
2022-03-08 12:10:00,25.44,25.61,25.43,25.59,563310.0,22.4032,22.5529,22.3944,22.5353,563310.0
2022-03-08 12:20:00,25.58,25.62,25.5,25.61,391605.0,22.5264,22.5617,22.456,22.5529,391605.0
2022-03-08 12:30:00,25.62,25.66,25.59,25.64,340311.0,22.5617,22.5969,22.5353,22.5793,340311.0
2022-03-08 12:40:00,25.64,25.67,25.59,25.61,320721.0,22.5793,22.6057,22.5353,22.5529,320721.0
2022-03-08 12:50:00,25.61,25.65,25.58,25.63,217161.0,22.5529,22.5881,22.5264,22.5705,217161.0
2022-03-08 13:00:00,25.63,25.74,25.63,25.74,349482.0,22.5705,22.6673,22.5705,22.6673,349482.0
2022-03-08 13:10:00,25.74,25.75,25.68,25.7,343779.0,22.6673,22.6762,22.6145,22.6321,343779.0
2022-03-08 13:20:00,25.7,25.7,25.54,25.55,296601.0,22.6321,22.6321,22.4912,22.5,296601.0
2022-03-08 13:30:00,25.55,25.55,25.44,25.46,229866.0,22.5,22.5,22.4032,22.4208,229866.0
2022-03-08 13:40:00,25.46,25.46,25.37,25.39,317982.0,22.4208,22.4208,22.3415,22.3591,317982.0
2022-03-08 13:50:00,25.39,25.39,25.32,25.33,367887.0,22.3591,22.3591,22.2975,22.3063,367887.0
2022-03-08 14:00:00,25.32,25.36,25.25,25.33,308361.0,22.2975,22.3327,22.2358,22.3063,308361.0
2022-03-08 14:10:00,25.33,25.34,25.28,25.31,150042.0,22.3063,22.3151,22.2623,22.2887,150042.0
2022-03-08 14:20:00,25.31,25.4,25.26,25.4,275853.0,22.2887,22.3679,22.2446,22.3679,275853.0
2022-03-08 14:30:00,25.39,25.43,25.35,25.41,217626.0,22.3591,22.3944,22.3239,22.3767,217626.0
2022-03-08 14:40:00,25.42,25.51,25.38,25.51,235170.0,22.3855,22.4648,22.3503,22.4648,235170.0
2022-03-08 14:50:00,25.51,25.51,25.43,25.46,226272.0,22.4648,22.4648,22.3944,22.4208,226272.0
2022-03-08 15:00:00,25.46,25.54,25.44,25.51,270063.0,22.4208,22.4912,22.4032,22.4648,270063.0
2022-03-08 15:10:00,25.51,25.52,25.44,25.45,455727.0,22.4648,22.4736,22.4032,22.412,455727.0
2022-03-08 15:20:00,25.45,25.45,25.31,25.32,501987.0,22.412,22.412,22.2887,22.2975,501987.0
2022-03-08 15:30:00,25.32,25.33,25.23,25.3,485577.0,22.2975,22.3063,22.2182,22.2799,485577.0
2022-03-08 15:40:00,25.31,25.33,25.2,25.21,755163.0,22.2887,22.3063,22.1918,22.2006,755163.0
2022-03-08 15:50:00,25.21,25.31,25.15,25.15,837855.0,22.2006,22.2887,22.1478,22.1478,837855.0
2022-03-09 09:30:00,25.57,25.63,25.53,25.57,439032.0,22.5176,22.5705,22.4824,22.5176,439032.0
2022-03-09 09:40:00,25.58,25.65,25.56,25.6,409797.0,22.5264,22.5881,22.5088,22.5441,409797.0
2022-03-09 09:50:00,25.6,25.6,25.46,25.49,282891.0,22.5441,22.5441,22.4208,22.4472,282891.0
2022-03-09 10:00:00,25.49,25.59,25.48,25.57,260943.0,22.4472,22.5353,22.4384,22.5176,260943.0
2022-03-09 10:10:00,25.56,25.59,25.53,25.54,375942.0,22.5088,22.5353,22.4824,22.4912,375942.0
2022-03-09 10:20:00,25.54,25.55,25.49,25.52,243756.0,22.4912,22.5,22.4472,22.4736,243756.0
2022-03-09 10:30:00,25.52,25.55,25.47,25.54,265410.0,22.4736,22.5,22.4296,22.4912,265410.0
2022-03-09 10:40:00,25.53,25.54,25.51,25.54,508848.0,22.4824,22.4912,22.4648,22.4912,508848.0
2022-03-09 10:50:00,25.54,25.58,25.51,25.57,242850.0,22.4912,22.5264,22.4648,22.5176,242850.0
2022-03-09 11:00:00,25.58,25.58,25.52,25.54,248052.0,22.5264,22.5264,22.4736,22.4912,248052.0
2022-03-09 11:10:00,25.54,25.57,25.51,25.57,179289.0,22.4912,22.5176,22.4648,22.5176,179289.0
2022-03-09 11:20:00,25.57,25.58,25.56,25.56,163428.0,22.5176,22.5264,22.5088,22.5088,163428.0
2022-03-09 11:30:00,25.57,25.66,25.56,25.63,180987.0,22.5176,22.5969,22.5088,22.5705,180987.0
2022-03-09 11:40:00,25.63,25.66,25.62,25.64,161577.0,22.5705,22.5969,22.5617,22.5793,161577.0
2022-03-09 11:50:00,25.64,25.67,25.62,25.66,169365.0,22.5793,22.6057,22.5617,22.5969,169365.0
2022-03-09 12:00:00,25.66,25.68,25.62,25.64,220050.0,22.5969,22.6145,22.5617,22.5793,220050.0
2022-03-09 12:10:00,25.64,25.67,25.62,25.67,121527.0,22.5793,22.6057,22.5617,22.6057,121527.0
2022-03-09 12:20:00,25.66,25.7,25.64,25.67,239733.0,22.5969,22.6321,22.5793,22.6057,239733.0
2022-03-09 12:30:00,25.68,25.71,25.67,25.7,190545.0,22.6145,22.6409,22.6057,22.6321,190545.0
2022-03-09 12:40:00,25.7,25.7,25.63,25.66,152220.0,22.6321,22.6321,22.5705,22.5969,152220.0
2022-03-09 12:50:00,25.66,25.68,25.64,25.68,181113.0,22.5969,22.6145,22.5793,22.6145,181113.0
2022-03-09 13:00:00,25.67,25.68,25.62,25.63,229029.0,22.6057,22.6145,22.5617,22.5705,229029.0
2022-03-09 13:10:00,25.63,25.66,25.63,25.64,134811.0,22.5705,22.5969,22.5705,22.5793,134811.0
2022-03-09 13:20:00,25.64,25.65,25.63,25.64,117231.0,22.5793,22.5881,22.5705,22.5793,117231.0
2022-03-09 13:30:00,25.64,25.64,25.6,25.61,177159.0,22.5793,22.5793,22.5441,22.5529,177159.0
2022-03-09 13:40:00,25.62,25.62,25.55,25.56,243522.0,22.5617,22.5617,22.5,22.5088,243522.0
2022-03-09 13:50:00,25.56,25.59,25.55,25.56,107313.0,22.5088,22.5353,22.5,22.5088,107313.0
2022-03-09 14:00:00,25.56,25.61,25.55,25.58,724935.0,22.5088,22.5529,22.5,22.5264,724935.0
2022-03-09 14:10:00,25.58,25.6,25.55,25.59,157728.0,22.5264,22.5441,22.5,22.5353,157728.0
2022-03-09 14:20:00,25.59,25.61,25.57,25.58,108606.0,22.5353,22.5529,22.5176,22.5264,108606.0
2022-03-09 14:30:00,25.59,25.61,25.58,25.6,110679.0,22.5353,22.5529,22.5264,22.5441,110679.0
2022-03-09 14:40:00,25.59,25.61,25.57,25.59,274008.0,22.5353,22.5529,22.5176,22.5353,274008.0
2022-03-09 14:50:00,25.59,25.62,25.56,25.57,220794.0,22.5353,22.5617,22.5088,22.5176,220794.0
2022-03-09 15:00:00,25.57,25.64,25.57,25.64,215211.0,22.5176,22.5793,22.5176,22.5793,215211.0
2022-03-09 15:10:00,25.64,25.67,25.64,25.65,318963.0,22.5793,22.6057,22.5793,22.5881,318963.0
2022-03-09 15:20:00,25.65,25.68,25.65,25.67,404526.0,22.5881,22.6145,22.5881,22.6057,404526.0
2022-03-09 15:30:00,25.67,25.7,25.64,25.64,320691.0,22.6057,22.6321,22.5793,22.5793,320691.0
2022-03-09 15:40:00,25.64,25.67,25.6,25.61,876759.0,22.5793,22.6057,22.5441,22.5529,876759.0
2022-03-09 15:50:00,25.61,25.65,25.51,25.53,749532.0,22.5529,22.5881,22.4648,22.4824,749532.0
2022-03-10 09:30:00,25.32,25.32,25.25,25.27,473868.0,22.2975,22.2975,22.2358,22.2535,473868.0
2022-03-10 09:40:00,25.27,25.33,25.26,25.27,211476.0,22.2535,22.3063,22.2446,22.2535,211476.0
2022-03-10 09:50:00,25.27,25.43,25.25,25.4,298359.0,22.2535,22.3944,22.2358,22.3679,298359.0
2022-03-10 10:00:00,25.41,25.42,25.37,25.4,352389.0,22.3767,22.3855,22.3415,22.3679,352389.0
2022-03-10 10:10:00,25.4,25.41,25.36,25.4,411546.0,22.3679,22.3767,22.3327,22.3679,411546.0
2022-03-10 10:20:00,25.4,25.4,25.3,25.31,306984.0,22.3679,22.3679,22.2799,22.2887,306984.0
2022-03-10 10:30:00,25.31,25.33,25.25,25.28,216468.0,22.2887,22.3063,22.2358,22.2623,216468.0
2022-03-10 10:40:00,25.28,25.31,25.27,25.3,126096.0,22.2623,22.2887,22.2535,22.2799,126096.0
2022-03-10 10:50:00,25.3,25.3,25.21,25.22,176703.0,22.2799,22.2799,22.2006,22.2094,176703.0
2022-03-10 11:00:00,25.22,25.24,25.19,25.22,149952.0,22.2094,22.227,22.183,22.2094,149952.0
2022-03-10 11:10:00,25.22,25.25,25.21,25.23,162624.0,22.2094,22.2358,22.2006,22.2182,162624.0
2022-03-10 11:20:00,25.23,25.24,25.17,25.18,216567.0,22.2182,22.227,22.1654,22.1742,216567.0
2022-03-10 11:30:00,25.18,25.2,25.17,25.17,179409.0,22.1742,22.1918,22.1654,22.1654,179409.0
2022-03-10 11:40:00,25.17,25.2,25.15,25.2,141663.0,22.1654,22.1918,22.1478,22.1918,141663.0
2022-03-10 11:50:00,25.2,25.23,25.19,25.23,196704.0,22.1918,22.2182,22.183,22.2182,196704.0
2022-03-10 12:00:00,25.23,25.26,25.23,25.24,98118.0,22.2182,22.2446,22.2182,22.227,98118.0
2022-03-10 12:10:00,25.25,25.26,25.24,25.25,66444.0,22.2358,22.2446,22.227,22.2358,66444.0
2022-03-10 12:20:00,25.25,25.31,25.25,25.3,103821.0,22.2358,22.2887,22.2358,22.2799,103821.0
2022-03-10 12:30:00,25.31,25.31,25.25,25.25,91173.0,22.2887,22.2887,22.2358,22.2358,91173.0
2022-03-10 12:40:00,25.25,25.25,25.23,25.24,126309.0,22.2358,22.2358,22.2182,22.227,126309.0
2022-03-10 12:50:00,25.24,25.25,25.22,25.23,229185.0,22.227,22.2358,22.2094,22.2182,229185.0
2022-03-10 13:00:00,25.23,25.25,25.22,25.24,92373.0,22.2182,22.2358,22.2094,22.227,92373.0
2022-03-10 13:10:00,25.24,25.29,25.23,25.29,124686.0,22.227,22.2711,22.2182,22.2711,124686.0
2022-03-10 13:20:00,25.28,25.3,25.26,25.28,133218.0,22.2623,22.2799,22.2446,22.2623,133218.0
2022-03-10 13:30:00,25.28,25.29,25.26,25.27,86274.0,22.2623,22.2711,22.2446,22.2535,86274.0
2022-03-10 13:40:00,25.27,25.33,25.26,25.33,120840.0,22.2535,22.3063,22.2446,22.3063,120840.0
2022-03-10 13:50:00,25.33,25.33,25.3,25.31,108549.0,22.3063,22.3063,22.2799,22.2887,108549.0
2022-03-10 14:00:00,25.3,25.37,25.3,25.34,279153.0,22.2799,22.3415,22.2799,22.3151,279153.0
2022-03-10 14:10:00,25.34,25.38,25.32,25.36,183555.0,22.3151,22.3503,22.2975,22.3327,183555.0
2022-03-10 14:20:00,25.36,25.37,25.33,25.35,191295.0,22.3327,22.3415,22.3063,22.3239,191295.0
2022-03-10 14:30:00,25.36,25.38,25.35,25.37,190392.0,22.3327,22.3503,22.3239,22.3415,190392.0
2022-03-10 14:40:00,25.36,25.39,25.34,25.38,196740.0,22.3327,22.3591,22.3151,22.3503,196740.0
2022-03-10 14:50:00,25.39,25.4,25.37,25.38,143934.0,22.3591,22.3679,22.3415,22.3503,143934.0
2022-03-10 15:00:00,25.38,25.38,25.32,25.33,174048.0,22.3503,22.3503,22.2975,22.3063,174048.0
2022-03-10 15:10:00,25.33,25.36,25.33,25.34,189243.0,22.3063,22.3327,22.3063,22.3151,189243.0
2022-03-10 15:20:00,25.34,25.35,25.3,25.33,231930.0,22.3151,22.3239,22.2799,22.3063,231930.0
2022-03-10 15:30:00,25.33,25.34,25.3,25.32,519366.0,22.3063,22.3151,22.2799,22.2975,519366.0
2022-03-10 15:40:00,25.33,25.37,25.32,25.34,448149.0,22.3063,22.3415,22.2975,22.3151,448149.0
2022-03-10 15:50:00,25.35,25.41,25.35,25.37,682320.0,22.3239,22.3767,22.3239,22.3415,682320.0
2022-03-11 09:30:00,25.49,25.59,25.47,25.57,399165.0,22.4472,22.5353,22.4296,22.5176,399165.0
2022-03-11 09:40:00,25.57,25.62,25.53,25.59,314868.0,22.5176,22.5617,22.4824,22.5353,314868.0
2022-03-11 09:50:00,25.59,25.61,25.55,25.6,252009.0,22.5353,22.5529,22.5,22.5441,252009.0
2022-03-11 10:00:00,25.6,25.6,25.46,25.47,198654.0,22.5441,22.5441,22.4208,22.4296,198654.0
2022-03-11 10:10:00,25.48,25.56,25.48,25.54,147792.0,22.4384,22.5088,22.4384,22.4912,147792.0
2022-03-11 10:20:00,25.53,25.56,25.5,25.53,103215.0,22.4824,22.5088,22.456,22.4824,103215.0
2022-03-11 10:30:00,25.53,25.55,25.5,25.55,110847.0,22.4824,22.5,22.456,22.5,110847.0
2022-03-11 10:40:00,25.55,25.58,25.53,25.54,118491.0,22.5,22.5264,22.4824,22.4912,118491.0
2022-03-11 10:50:00,25.55,25.59,25.55,25.59,181818.0,22.5,22.5353,22.5,22.5353,181818.0
2022-03-11 11:00:00,25.59,25.6,25.53,25.53,120396.0,22.5353,22.5441,22.4824,22.4824,120396.0
2022-03-11 11:10:00,25.53,25.54,25.5,25.53,167865.0,22.4824,22.4912,22.456,22.4824,167865.0
2022-03-11 11:20:00,25.54,25.57,25.53,25.54,263580.0,22.4912,22.5176,22.4824,22.4912,263580.0
2022-03-11 11:30:00,25.54,25.54,25.47,25.51,140877.0,22.4912,22.4912,22.4296,22.4648,140877.0
2022-03-11 11:40:00,25.5,25.51,25.45,25.49,205239.0,22.456,22.4648,22.412,22.4472,205239.0
2022-03-11 11:50:00,25.48,25.48,25.45,25.46,146526.0,22.4384,22.4384,22.412,22.4208,146526.0
2022-03-11 12:00:00,25.46,25.47,25.41,25.42,120828.0,22.4208,22.4296,22.3767,22.3855,120828.0
2022-03-11 12:10:00,25.41,25.47,25.41,25.47,55707.0,22.3767,22.4296,22.3767,22.4296,55707.0
2022-03-11 12:20:00,25.46,25.47,25.42,25.42,88635.0,22.4208,22.4296,22.3855,22.3855,88635.0
2022-03-11 12:30:00,25.42,25.44,25.4,25.41,72363.0,22.3855,22.4032,22.3679,22.3767,72363.0
2022-03-11 12:40:00,25.41,25.45,25.41,25.42,45003.0,22.3767,22.412,22.3767,22.3855,45003.0
2022-03-11 12:50:00,25.42,25.47,25.42,25.45,61971.0,22.3855,22.4296,22.3855,22.412,61971.0
2022-03-11 13:00:00,25.44,25.49,25.44,25.46,117792.0,22.4032,22.4472,22.4032,22.4208,117792.0
2022-03-11 13:10:00,25.46,25.48,25.45,25.48,95706.0,22.4208,22.4384,22.412,22.4384,95706.0
2022-03-11 13:20:00,25.48,25.5,25.48,25.49,118341.0,22.4384,22.456,22.4384,22.4472,118341.0
2022-03-11 13:30:00,25.49,25.5,25.47,25.48,135987.0,22.4472,22.456,22.4296,22.4384,135987.0
2022-03-11 13:40:00,25.48,25.51,25.47,25.5,144096.0,22.4384,22.4648,22.4296,22.456,144096.0
2022-03-11 13:50:00,25.5,25.51,25.43,25.43,249774.0,22.456,22.4648,22.3944,22.3944,249774.0
2022-03-11 14:00:00,25.43,25.45,25.42,25.43,177132.0,22.3944,22.412,22.3855,22.3944,177132.0
2022-03-11 14:10:00,25.42,25.44,25.41,25.41,214569.0,22.3855,22.4032,22.3767,22.3767,214569.0
2022-03-11 14:20:00,25.41,25.46,25.4,25.45,218640.0,22.3767,22.4208,22.3679,22.412,218640.0
2022-03-11 14:30:00,25.45,25.45,25.42,25.43,269976.0,22.412,22.412,22.3855,22.3944,269976.0
2022-03-11 14:40:00,25.42,25.42,25.37,25.39,111432.0,22.3855,22.3855,22.3415,22.3591,111432.0
2022-03-11 14:50:00,25.38,25.38,25.34,25.37,172977.0,22.3503,22.3503,22.3151,22.3415,172977.0
2022-03-11 15:00:00,25.37,25.37,25.34,25.35,158346.0,22.3415,22.3415,22.3151,22.3239,158346.0
2022-03-11 15:10:00,25.35,25.37,25.34,25.36,188355.0,22.3239,22.3415,22.3151,22.3327,188355.0
2022-03-11 15:20:00,25.36,25.38,25.34,25.35,406110.0,22.3327,22.3503,22.3151,22.3239,406110.0
2022-03-11 15:30:00,25.34,25.34,25.29,25.3,381792.0,22.3151,22.3151,22.2711,22.2799,381792.0
2022-03-11 15:40:00,25.3,25.3,25.26,25.26,450645.0,22.2799,22.2799,22.2446,22.2446,450645.0
2022-03-11 15:50:00,25.26,25.3,25.21,25.22,563598.0,22.2446,22.2799,22.2006,22.2094,563598.0
2022-03-14 09:30:00,25.41,25.5,25.35,25.35,568482.0,22.3767,22.456,22.3239,22.3239,568482.0
2022-03-14 09:40:00,25.34,25.41,25.3,25.33,279822.0,22.3151,22.3767,22.2799,22.3063,279822.0
2022-03-14 09:50:00,25.34,25.47,25.34,25.46,231540.0,22.3151,22.4296,22.3151,22.4208,231540.0
2022-03-14 10:00:00,25.46,25.5,25.42,25.49,153957.0,22.4208,22.456,22.3855,22.4472,153957.0
2022-03-14 10:10:00,25.49,25.5,25.47,25.48,193299.0,22.4472,22.456,22.4296,22.4384,193299.0
2022-03-14 10:20:00,25.49,25.56,25.49,25.54,252099.0,22.4472,22.5088,22.4472,22.4912,252099.0
2022-03-14 10:30:00,25.54,25.59,25.54,25.58,150672.0,22.4912,22.5353,22.4912,22.5264,150672.0
2022-03-14 10:40:00,25.58,25.61,25.57,25.59,133083.0,22.5264,22.5529,22.5176,22.5353,133083.0
2022-03-14 10:50:00,25.6,25.66,25.59,25.66,193503.0,22.5441,22.5969,22.5353,22.5969,193503.0
2022-03-14 11:00:00,25.67,25.67,25.62,25.63,193551.0,22.6057,22.6057,22.5617,22.5705,193551.0
2022-03-14 11:10:00,25.64,25.66,25.63,25.64,131409.0,22.5793,22.5969,22.5705,22.5793,131409.0
2022-03-14 11:20:00,25.64,25.64,25.6,25.62,128694.0,22.5793,22.5793,22.5441,22.5617,128694.0
2022-03-14 11:30:00,25.61,25.62,25.57,25.58,148503.0,22.5529,22.5617,22.5176,22.5264,148503.0
2022-03-14 11:40:00,25.58,25.58,25.49,25.49,168555.0,22.5264,22.5264,22.4472,22.4472,168555.0
2022-03-14 11:50:00,25.49,25.52,25.48,25.51,249852.0,22.4472,22.4736,22.4384,22.4648,249852.0
2022-03-14 12:00:00,25.51,25.51,25.47,25.47,141258.0,22.4648,22.4648,22.4296,22.4296,141258.0
2022-03-14 12:10:00,25.47,25.48,25.44,25.47,113943.0,22.4296,22.4384,22.4032,22.4296,113943.0
2022-03-14 12:20:00,25.47,25.5,25.45,25.5,116343.0,22.4296,22.456,22.412,22.456,116343.0
2022-03-14 12:30:00,25.51,25.53,25.49,25.52,196488.0,22.4648,22.4824,22.4472,22.4736,196488.0
2022-03-14 12:40:00,25.52,25.54,25.46,25.47,199404.0,22.4736,22.4912,22.4208,22.4296,199404.0
2022-03-14 12:50:00,25.48,25.48,25.43,25.44,80127.0,22.4384,22.4384,22.3944,22.4032,80127.0
2022-03-14 13:00:00,25.44,25.46,25.42,25.43,404043.0,22.4032,22.4208,22.3855,22.3944,404043.0
2022-03-14 13:10:00,25.43,25.46,25.42,25.46,93156.0,22.3944,22.4208,22.3855,22.4208,93156.0
2022-03-14 13:20:00,25.45,25.46,25.42,25.43,131991.0,22.412,22.4208,22.3855,22.3944,131991.0
2022-03-14 13:30:00,25.43,25.44,25.35,25.36,220197.0,22.3944,22.4032,22.3239,22.3327,220197.0
2022-03-14 13:40:00,25.36,25.38,25.32,25.33,123906.0,22.3327,22.3503,22.2975,22.3063,123906.0
2022-03-14 13:50:00,25.33,25.37,25.33,25.34,146274.0,22.3063,22.3415,22.3063,22.3151,146274.0
2022-03-14 14:00:00,25.34,25.35,25.32,25.34,300171.0,22.3151,22.3239,22.2975,22.3151,300171.0
2022-03-14 14:10:00,25.34,25.35,25.31,25.32,94962.0,22.3151,22.3239,22.2887,22.2975,94962.0
2022-03-14 14:20:00,25.32,25.33,25.28,25.29,74598.0,22.2975,22.3063,22.2623,22.2711,74598.0
2022-03-14 14:30:00,25.29,25.33,25.29,25.32,104802.0,22.2711,22.3063,22.2711,22.2975,104802.0
2022-03-14 14:40:00,25.32,25.32,25.29,25.3,151716.0,22.2975,22.2975,22.2711,22.2799,151716.0
2022-03-14 14:50:00,25.3,25.36,25.3,25.35,154065.0,22.2799,22.3327,22.2799,22.3239,154065.0
2022-03-14 15:00:00,25.35,25.38,25.33,25.34,137694.0,22.3239,22.3503,22.3063,22.3151,137694.0
2022-03-14 15:10:00,25.34,25.41,25.34,25.38,269850.0,22.3151,22.3767,22.3151,22.3503,269850.0
2022-03-14 15:20:00,25.38,25.4,25.37,25.38,256128.0,22.3503,22.3679,22.3415,22.3503,256128.0
2022-03-14 15:30:00,25.37,25.37,25.31,25.35,184245.0,22.3415,22.3415,22.2887,22.3239,184245.0
2022-03-14 15:40:00,25.34,25.39,25.33,25.36,352005.0,22.3151,22.3591,22.3063,22.3327,352005.0
2022-03-14 15:50:00,25.37,25.4,25.32,25.38,783426.0,22.3415,22.3679,22.2975,22.3503,783426.0
2022-03-15 09:30:00,25.52,25.59,25.5,25.58,272433.0,22.4736,22.5353,22.456,22.5264,272433.0
2022-03-15 09:40:00,25.59,25.6,25.47,25.52,176667.0,22.5353,22.5441,22.4296,22.4736,176667.0
2022-03-15 09:50:00,25.53,25.55,25.49,25.55,113421.0,22.4824,22.5,22.4472,22.5,113421.0
2022-03-15 10:00:00,25.54,25.56,25.46,25.47,125328.0,22.4912,22.5088,22.4208,22.4296,125328.0
2022-03-15 10:10:00,25.47,25.49,25.43,25.49,156540.0,22.4296,22.4472,22.3944,22.4472,156540.0
2022-03-15 10:20:00,25.49,25.55,25.48,25.54,164106.0,22.4472,22.5,22.4384,22.4912,164106.0
2022-03-15 10:30:00,25.54,25.58,25.52,25.54,112974.0,22.4912,22.5264,22.4736,22.4912,112974.0
2022-03-15 10:40:00,25.54,25.57,25.52,25.53,118350.0,22.4912,22.5176,22.4736,22.4824,118350.0
2022-03-15 10:50:00,25.54,25.54,25.5,25.51,96531.0,22.4912,22.4912,22.456,22.4648,96531.0
2022-03-15 11:00:00,25.51,25.54,25.5,25.53,62136.0,22.4648,22.4912,22.456,22.4824,62136.0
2022-03-15 11:10:00,25.52,25.53,25.51,25.53,93552.0,22.4736,22.4824,22.4648,22.4824,93552.0
2022-03-15 11:20:00,25.53,25.57,25.51,25.57,130869.0,22.4824,22.5176,22.4648,22.5176,130869.0
2022-03-15 11:30:00,25.57,25.59,25.55,25.59,130098.0,22.5176,22.5353,22.5,22.5353,130098.0
2022-03-15 11:40:00,25.59,25.65,25.57,25.65,96795.0,22.5353,22.5881,22.5176,22.5881,96795.0
2022-03-15 11:50:00,25.65,25.67,25.55,25.58,297450.0,22.5881,22.6057,22.5,22.5264,297450.0
2022-03-15 12:00:00,25.58,25.58,25.53,25.58,145260.0,22.5264,22.5264,22.4824,22.5264,145260.0
2022-03-15 12:10:00,25.58,25.59,25.56,25.59,102516.0,22.5264,22.5353,22.5088,22.5353,102516.0
2022-03-15 12:20:00,25.58,25.64,25.58,25.63,131724.0,22.5264,22.5793,22.5264,22.5705,131724.0
2022-03-15 12:30:00,25.64,25.65,25.63,25.65,67359.0,22.5793,22.5881,22.5705,22.5881,67359.0
2022-03-15 12:40:00,25.64,25.66,25.61,25.62,115020.0,22.5793,22.5969,22.5529,22.5617,115020.0
2022-03-15 12:50:00,25.62,25.63,25.58,25.63,160911.0,22.5617,22.5705,22.5264,22.5705,160911.0
2022-03-15 13:00:00,25.63,25.66,25.61,25.63,86991.0,22.5705,22.5969,22.5529,22.5705,86991.0
2022-03-15 13:10:00,25.62,25.62,25.58,25.59,96357.0,22.5617,22.5617,22.5264,22.5353,96357.0
2022-03-15 13:20:00,25.59,25.62,25.55,25.55,78777.0,22.5353,22.5617,22.5,22.5,78777.0
2022-03-15 13:30:00,25.56,25.57,25.54,25.57,116832.0,22.5088,22.5176,22.4912,22.5176,116832.0
2022-03-15 13:40:00,25.56,25.6,25.56,25.59,132636.0,22.5088,22.5441,22.5088,22.5353,132636.0
2022-03-15 13:50:00,25.6,25.63,25.59,25.62,96546.0,22.5441,22.5705,22.5353,22.5617,96546.0
2022-03-15 14:00:00,25.62,25.63,25.56,25.6,135474.0,22.5617,22.5705,22.5088,22.5441,135474.0
2022-03-15 14:10:00,25.6,25.61,25.52,25.53,150567.0,22.5441,22.5529,22.4736,22.4824,150567.0
2022-03-15 14:20:00,25.52,25.56,25.51,25.55,112287.0,22.4736,22.5088,22.4648,22.5,112287.0
2022-03-15 14:30:00,25.55,25.6,25.53,25.58,85566.0,22.5,22.5441,22.4824,22.5264,85566.0
2022-03-15 14:40:00,25.59,25.65,25.58,25.65,177588.0,22.5353,22.5881,22.5264,22.5881,177588.0
2022-03-15 14:50:00,25.66,25.7,25.65,25.69,166407.0,22.5969,22.6321,22.5881,22.6233,166407.0
2022-03-15 15:00:00,25.68,25.7,25.67,25.68,204105.0,22.6145,22.6321,22.6057,22.6145,204105.0
2022-03-15 15:10:00,25.68,25.73,25.68,25.73,285372.0,22.6145,22.6585,22.6145,22.6585,285372.0
2022-03-15 15:20:00,25.73,25.74,25.71,25.72,147765.0,22.6585,22.6673,22.6409,22.6497,147765.0
2022-03-15 15:30:00,25.72,25.74,25.69,25.71,313419.0,22.6497,22.6673,22.6233,22.6409,313419.0
2022-03-15 15:40:00,25.71,25.73,25.68,25.72,485793.0,22.6409,22.6585,22.6145,22.6497,485793.0
2022-03-15 15:50:00,25.72,25.76,25.68,25.71,691587.0,22.6497,22.685,22.6145,22.6409,691587.0
2022-03-16 09:30:00,25.83,25.92,25.81,25.92,394848.0,22.7466,22.8259,22.729,22.8259,394848.0
2022-03-16 09:40:00,25.92,25.94,25.86,25.86,180396.0,22.8259,22.8435,22.773,22.773,180396.0
2022-03-16 09:50:00,25.86,25.88,25.82,25.84,158394.0,22.773,22.7906,22.7378,22.7554,158394.0
2022-03-16 10:00:00,25.85,25.85,25.76,25.78,172968.0,22.7642,22.7642,22.685,22.7026,172968.0
2022-03-16 10:10:00,25.78,25.92,25.78,25.88,293832.0,22.7026,22.8259,22.7026,22.7906,293832.0
2022-03-16 10:20:00,25.88,25.92,25.85,25.85,246441.0,22.7906,22.8259,22.7642,22.7642,246441.0
2022-03-16 10:30:00,25.86,25.9,25.84,25.87,149541.0,22.773,22.8082,22.7554,22.7818,149541.0
2022-03-16 10:40:00,25.88,25.88,25.79,25.82,177537.0,22.7906,22.7906,22.7114,22.7378,177537.0
2022-03-16 10:50:00,25.82,25.85,25.79,25.85,84756.0,22.7378,22.7642,22.7114,22.7642,84756.0
2022-03-16 11:00:00,25.84,25.86,25.78,25.84,181950.0,22.7554,22.773,22.7026,22.7554,181950.0
2022-03-16 11:10:00,25.85,25.87,25.8,25.81,104964.0,22.7642,22.7818,22.7202,22.729,104964.0
2022-03-16 11:20:00,25.82,25.84,25.8,25.83,138357.0,22.7378,22.7554,22.7202,22.7466,138357.0
2022-03-16 11:30:00,25.84,25.85,25.8,25.83,131394.0,22.7554,22.7642,22.7202,22.7466,131394.0
2022-03-16 11:40:00,25.83,25.84,25.81,25.84,105942.0,22.7466,22.7554,22.729,22.7554,105942.0
2022-03-16 11:50:00,25.84,25.85,25.83,25.85,111810.0,22.7554,22.7642,22.7466,22.7642,111810.0
2022-03-16 12:00:00,25.84,25.88,25.83,25.85,237651.0,22.7554,22.7906,22.7466,22.7642,237651.0
2022-03-16 12:10:00,25.85,25.86,25.83,25.85,115011.0,22.7642,22.773,22.7466,22.7642,115011.0
2022-03-16 12:20:00,25.85,25.87,25.84,25.87,127458.0,22.7642,22.7818,22.7554,22.7818,127458.0
2022-03-16 12:30:00,25.87,25.9,25.86,25.87,104148.0,22.7818,22.8082,22.773,22.7818,104148.0
2022-03-16 12:40:00,25.87,25.89,25.79,25.8,270687.0,22.7818,22.7994,22.7114,22.7202,270687.0
2022-03-16 12:50:00,25.8,25.82,25.79,25.82,214284.0,22.7202,22.7378,22.7114,22.7378,214284.0
2022-03-16 13:00:00,25.82,25.83,25.76,25.77,181371.0,22.7378,22.7466,22.685,22.6938,181371.0
2022-03-16 13:10:00,25.76,25.8,25.75,25.8,143460.0,22.685,22.7202,22.6762,22.7202,143460.0
2022-03-16 13:20:00,25.8,25.83,25.78,25.8,146907.0,22.7202,22.7466,22.7026,22.7202,146907.0
2022-03-16 13:30:00,25.8,25.82,25.77,25.77,82971.0,22.7202,22.7378,22.6938,22.6938,82971.0
2022-03-16 13:40:00,25.78,25.78,25.75,25.76,156279.0,22.7026,22.7026,22.6762,22.685,156279.0
2022-03-16 13:50:00,25.76,25.8,25.75,25.78,139959.0,22.685,22.7202,22.6762,22.7026,139959.0
2022-03-16 14:00:00,25.77,25.78,25.61,25.61,207546.0,22.6938,22.7026,22.5529,22.5529,207546.0
2022-03-16 14:10:00,25.61,25.67,25.58,25.66,329535.0,22.5529,22.6057,22.5264,22.5969,329535.0
2022-03-16 14:20:00,25.66,25.66,25.57,25.57,242283.0,22.5969,22.5969,22.5176,22.5176,242283.0
2022-03-16 14:30:00,25.57,25.62,25.5,25.62,289689.0,22.5176,22.5617,22.456,22.5617,289689.0
2022-03-16 14:40:00,25.63,25.72,25.61,25.67,470388.0,22.5705,22.6497,22.5529,22.6057,470388.0
2022-03-16 14:50:00,25.67,25.76,25.64,25.68,482787.0,22.6057,22.685,22.5793,22.6145,482787.0
2022-03-16 15:00:00,25.69,25.76,25.66,25.69,343236.0,22.6233,22.685,22.5969,22.6233,343236.0
2022-03-16 15:10:00,25.69,25.79,25.69,25.79,329910.0,22.6233,22.7114,22.6233,22.7114,329910.0
2022-03-16 15:20:00,25.8,25.86,25.79,25.84,261849.0,22.7202,22.773,22.7114,22.7554,261849.0
2022-03-16 15:30:00,25.84,25.84,25.77,25.81,247821.0,22.7554,22.7554,22.6938,22.729,247821.0
2022-03-16 15:40:00,25.81,25.87,25.79,25.87,399123.0,22.729,22.7818,22.7114,22.7818,399123.0
2022-03-16 15:50:00,25.87,25.96,25.85,25.96,506061.0,22.7818,22.8611,22.7642,22.8611,506061.0
2022-03-17 09:30:00,25.88,25.93,25.86,25.88,401055.0,22.7906,22.8347,22.773,22.7906,401055.0
2022-03-17 09:40:00,25.88,25.98,25.86,25.95,348837.0,22.7906,22.8787,22.773,22.8523,348837.0
2022-03-17 09:50:00,25.95,25.96,25.89,25.95,170526.0,22.8523,22.8611,22.7994,22.8523,170526.0
2022-03-17 10:00:00,25.95,25.98,25.93,25.97,212550.0,22.8523,22.8787,22.8347,22.8699,212550.0
2022-03-17 10:10:00,25.97,26.01,25.94,25.99,420939.0,22.8699,22.9051,22.8435,22.8875,420939.0
2022-03-17 10:20:00,25.99,26.0,25.98,26.0,148422.0,22.8875,22.8963,22.8787,22.8963,148422.0
2022-03-17 10:30:00,26.0,26.0,25.95,25.98,117894.0,22.8963,22.8963,22.8523,22.8787,117894.0
2022-03-17 10:40:00,25.98,25.99,25.92,25.94,292338.0,22.8787,22.8875,22.8259,22.8435,292338.0
2022-03-17 10:50:00,25.94,25.97,25.92,25.97,191952.0,22.8435,22.8699,22.8259,22.8699,191952.0
2022-03-17 11:00:00,25.97,26.0,25.96,25.99,257148.0,22.8699,22.8963,22.8611,22.8875,257148.0
2022-03-17 11:10:00,25.99,25.99,25.96,25.98,227067.0,22.8875,22.8875,22.8611,22.8787,227067.0
2022-03-17 11:20:00,25.97,25.99,25.97,25.98,184203.0,22.8699,22.8875,22.8699,22.8787,184203.0
2022-03-17 11:30:00,25.98,26.02,25.96,26.02,164664.0,22.8787,22.9139,22.8611,22.9139,164664.0
2022-03-17 11:40:00,26.03,26.04,26.01,26.02,188574.0,22.9227,22.9315,22.9051,22.9139,188574.0
2022-03-17 11:50:00,26.02,26.06,26.01,26.05,241632.0,22.9139,22.9491,22.9051,22.9403,241632.0
2022-03-17 12:00:00,26.05,26.07,26.04,26.07,256359.0,22.9403,22.958,22.9315,22.958,256359.0
2022-03-17 12:10:00,26.07,26.08,26.05,26.07,118431.0,22.958,22.9668,22.9403,22.958,118431.0
2022-03-17 12:20:00,26.07,26.12,26.07,26.12,177351.0,22.958,23.002,22.958,23.002,177351.0
2022-03-17 12:30:00,26.12,26.13,26.12,26.13,134379.0,23.002,23.0108,23.002,23.0108,134379.0
2022-03-17 12:40:00,26.13,26.13,26.1,26.1,124554.0,23.0108,23.0108,22.9844,22.9844,124554.0
2022-03-17 12:50:00,26.11,26.13,26.1,26.13,132642.0,22.9932,23.0108,22.9844,23.0108,132642.0
2022-03-17 13:00:00,26.12,26.12,26.1,26.12,139590.0,23.002,23.002,22.9844,23.002,139590.0
2022-03-17 13:10:00,26.11,26.12,26.09,26.12,94608.0,22.9932,23.002,22.9756,23.002,94608.0
2022-03-17 13:20:00,26.12,26.16,26.11,26.16,195732.0,23.002,23.0372,22.9932,23.0372,195732.0
2022-03-17 13:30:00,26.16,26.16,26.15,26.15,118284.0,23.0372,23.0372,23.0284,23.0284,118284.0
2022-03-17 13:40:00,26.16,26.19,26.16,26.18,406011.0,23.0372,23.0636,23.0372,23.0548,406011.0
2022-03-17 13:50:00,26.18,26.2,26.18,26.19,171465.0,23.0548,23.0724,23.0548,23.0636,171465.0
2022-03-17 14:00:00,26.19,26.19,26.17,26.17,181971.0,23.0636,23.0636,23.046,23.046,181971.0
2022-03-17 14:10:00,26.17,26.18,26.14,26.15,95145.0,23.046,23.0548,23.0196,23.0284,95145.0
2022-03-17 14:20:00,26.15,26.15,26.11,26.11,119742.0,23.0284,23.0284,22.9932,22.9932,119742.0
2022-03-17 14:30:00,26.12,26.14,26.11,26.13,197745.0,23.002,23.0196,22.9932,23.0108,197745.0
2022-03-17 14:40:00,26.13,26.16,26.11,26.16,164079.0,23.0108,23.0372,22.9932,23.0372,164079.0
2022-03-17 14:50:00,26.17,26.17,26.13,26.15,138159.0,23.046,23.046,23.0108,23.0284,138159.0
2022-03-17 15:00:00,26.14,26.17,26.13,26.14,169176.0,23.0196,23.046,23.0108,23.0196,169176.0
2022-03-17 15:10:00,26.13,26.15,26.09,26.14,279786.0,23.0108,23.0284,22.9756,23.0196,279786.0
2022-03-17 15:20:00,26.14,26.14,26.11,26.13,237480.0,23.0196,23.0196,22.9932,23.0108,237480.0
2022-03-17 15:30:00,26.13,26.14,26.11,26.12,325017.0,23.0108,23.0196,22.9932,23.002,325017.0
2022-03-17 15:40:00,26.12,26.18,26.12,26.18,366864.0,23.002,23.0548,23.002,23.0548,366864.0
2022-03-17 15:50:00,26.18,26.21,26.15,26.21,500655.0,23.0548,23.0812,23.0284,23.0812,500655.0
2022-03-18 09:30:00,26.19,26.19,26.05,26.07,556974.0,23.0636,23.0636,22.9403,22.958,556974.0
2022-03-18 09:40:00,26.07,26.11,26.05,26.08,219639.0,22.958,22.9932,22.9403,22.9668,219639.0
2022-03-18 09:50:00,26.08,26.1,26.02,26.06,175077.0,22.9668,22.9844,22.9139,22.9491,175077.0
2022-03-18 10:00:00,26.06,26.1,26.04,26.09,204348.0,22.9491,22.9844,22.9315,22.9756,204348.0
2022-03-18 10:10:00,26.08,26.11,26.01,26.03,188553.0,22.9668,22.9932,22.9051,22.9227,188553.0
2022-03-18 10:20:00,26.04,26.07,26.03,26.06,121749.0,22.9315,22.958,22.9227,22.9491,121749.0
2022-03-18 10:30:00,26.06,26.09,26.04,26.06,171243.0,22.9491,22.9756,22.9315,22.9491,171243.0
2022-03-18 10:40:00,26.06,26.07,26.03,26.04,89364.0,22.9491,22.958,22.9227,22.9315,89364.0
2022-03-18 10:50:00,26.04,26.07,26.02,26.04,135903.0,22.9315,22.958,22.9139,22.9315,135903.0
2022-03-18 11:00:00,26.05,26.07,26.03,26.06,138024.0,22.9403,22.958,22.9227,22.9491,138024.0
2022-03-18 11:10:00,26.06,26.08,26.03,26.06,113271.0,22.9491,22.9668,22.9227,22.9491,113271.0
2022-03-18 11:20:00,26.06,26.06,26.0,26.02,145095.0,22.9491,22.9491,22.8963,22.9139,145095.0
2022-03-18 11:30:00,26.02,26.07,26.01,26.03,342516.0,22.9139,22.958,22.9051,22.9227,342516.0
2022-03-18 11:40:00,26.03,26.04,26.01,26.02,104901.0,22.9227,22.9315,22.9051,22.9139,104901.0
2022-03-18 11:50:00,26.03,26.04,25.98,26.01,209787.0,22.9227,22.9315,22.8787,22.9051,209787.0
2022-03-18 12:00:00,26.01,26.02,25.99,26.02,96027.0,22.9051,22.9139,22.8875,22.9139,96027.0
2022-03-18 12:10:00,26.01,26.06,26.01,26.04,97092.0,22.9051,22.9491,22.9051,22.9315,97092.0
2022-03-18 12:20:00,26.04,26.08,26.04,26.08,226299.0,22.9315,22.9668,22.9315,22.9668,226299.0
2022-03-18 12:30:00,26.08,26.11,26.07,26.09,86448.0,22.9668,22.9932,22.958,22.9756,86448.0
2022-03-18 12:40:00,26.09,26.1,26.07,26.08,195801.0,22.9756,22.9844,22.958,22.9668,195801.0
2022-03-18 12:50:00,26.08,26.1,26.07,26.09,107454.0,22.9668,22.9844,22.958,22.9756,107454.0
2022-03-18 13:00:00,26.09,26.13,26.08,26.13,81414.0,22.9756,23.0108,22.9668,23.0108,81414.0
2022-03-18 13:10:00,26.13,26.13,26.11,26.12,72801.0,23.0108,23.0108,22.9932,23.002,72801.0
2022-03-18 13:20:00,26.12,26.15,26.12,26.15,74484.0,23.002,23.0284,23.002,23.0284,74484.0
2022-03-18 13:30:00,26.14,26.15,26.12,26.13,115689.0,23.0196,23.0284,23.002,23.0108,115689.0
2022-03-18 13:40:00,26.13,26.16,26.12,26.15,60129.0,23.0108,23.0372,23.002,23.0284,60129.0
2022-03-18 13:50:00,26.15,26.17,26.14,26.15,189990.0,23.0284,23.046,23.0196,23.0284,189990.0
2022-03-18 14:00:00,26.16,26.16,26.13,26.13,137529.0,23.0372,23.0372,23.0108,23.0108,137529.0
2022-03-18 14:10:00,26.13,26.18,26.13,26.16,101562.0,23.0108,23.0548,23.0108,23.0372,101562.0
2022-03-18 14:20:00,26.16,26.17,26.15,26.16,129555.0,23.0372,23.046,23.0284,23.0372,129555.0
2022-03-18 14:30:00,26.17,26.19,26.15,26.18,232128.0,23.046,23.0636,23.0284,23.0548,232128.0
2022-03-18 14:40:00,26.19,26.19,26.16,26.17,162495.0,23.0636,23.0636,23.0372,23.046,162495.0
2022-03-18 14:50:00,26.17,26.18,26.16,26.17,126066.0,23.046,23.0548,23.0372,23.046,126066.0
2022-03-18 15:00:00,26.17,26.21,26.16,26.21,136395.0,23.046,23.0812,23.0372,23.0812,136395.0
2022-03-18 15:10:00,26.21,26.23,26.19,26.23,131775.0,23.0812,23.0989,23.0636,23.0989,131775.0
2022-03-18 15:20:00,26.23,26.27,26.22,26.26,202128.0,23.0989,23.1341,23.09,23.1253,202128.0
2022-03-18 15:30:00,26.26,26.3,26.25,26.25,307419.0,23.1253,23.1605,23.1165,23.1165,307419.0
2022-03-18 15:40:00,26.25,26.3,26.25,26.3,436920.0,23.1165,23.1605,23.1165,23.1605,436920.0
2022-03-18 15:50:00,26.29,26.3,26.25,26.26,593403.0,23.1517,23.1605,23.1165,23.1253,593403.0
2022-03-21 09:30:00,26.34,26.53,26.33,26.48,639360.0,23.1957,23.363,23.1869,23.319,639360.0
2022-03-21 09:40:00,26.49,26.49,26.36,26.36,302238.0,23.3278,23.3278,23.2133,23.2133,302238.0
2022-03-21 09:50:00,26.37,26.39,26.35,26.36,198027.0,23.2221,23.2398,23.2045,23.2133,198027.0
2022-03-21 10:00:00,26.35,26.38,26.31,26.34,204462.0,23.2045,23.2309,23.1693,23.1957,204462.0
2022-03-21 10:10:00,26.35,26.4,26.33,26.38,170340.0,23.2045,23.2486,23.1869,23.2309,170340.0
2022-03-21 10:20:00,26.38,26.39,26.35,26.39,153951.0,23.2309,23.2398,23.2045,23.2398,153951.0
2022-03-21 10:30:00,26.39,26.39,26.35,26.36,147333.0,23.2398,23.2398,23.2045,23.2133,147333.0
2022-03-21 10:40:00,26.36,26.39,26.36,26.37,130194.0,23.2133,23.2398,23.2133,23.2221,130194.0
2022-03-21 10:50:00,26.37,26.41,26.35,26.39,396900.0,23.2221,23.2574,23.2045,23.2398,396900.0
2022-03-21 11:00:00,26.4,26.4,26.37,26.37,136218.0,23.2486,23.2486,23.2221,23.2221,136218.0
2022-03-21 11:10:00,26.37,26.39,26.35,26.35,207228.0,23.2221,23.2398,23.2045,23.2045,207228.0
2022-03-21 11:20:00,26.34,26.36,26.33,26.33,97062.0,23.1957,23.2133,23.1869,23.1869,97062.0
2022-03-21 11:30:00,26.33,26.35,26.3,26.31,177687.0,23.1869,23.2045,23.1605,23.1693,177687.0
2022-03-21 11:40:00,26.31,26.32,26.27,26.29,97086.0,23.1693,23.1781,23.1341,23.1517,97086.0
2022-03-21 11:50:00,26.29,26.32,26.29,26.3,179424.0,23.1517,23.1781,23.1517,23.1605,179424.0
2022-03-21 12:00:00,26.3,26.33,26.28,26.33,172320.0,23.1605,23.1869,23.1429,23.1869,172320.0
2022-03-21 12:10:00,26.32,26.35,26.31,26.35,75471.0,23.1781,23.2045,23.1693,23.2045,75471.0
2022-03-21 12:20:00,26.35,26.36,26.33,26.34,165690.0,23.2045,23.2133,23.1869,23.1957,165690.0
2022-03-21 12:30:00,26.33,26.33,26.24,26.25,214299.0,23.1869,23.1869,23.1077,23.1165,214299.0
2022-03-21 12:40:00,26.26,26.29,26.26,26.28,259821.0,23.1253,23.1517,23.1253,23.1429,259821.0
2022-03-21 12:50:00,26.29,26.29,26.21,26.22,232446.0,23.1517,23.1517,23.0812,23.09,232446.0
2022-03-21 13:00:00,26.21,26.22,26.18,26.2,141117.0,23.0812,23.09,23.0548,23.0724,141117.0
2022-03-21 13:10:00,26.2,26.2,26.15,26.15,315069.0,23.0724,23.0724,23.0284,23.0284,315069.0
2022-03-21 13:20:00,26.15,26.2,26.15,26.18,84846.0,23.0284,23.0724,23.0284,23.0548,84846.0
2022-03-21 13:30:00,26.17,26.24,26.17,26.24,95781.0,23.046,23.1077,23.046,23.1077,95781.0
2022-03-21 13:40:00,26.23,26.23,26.19,26.21,63897.0,23.0989,23.0989,23.0636,23.0812,63897.0
2022-03-21 13:50:00,26.21,26.22,26.19,26.22,106869.0,23.0812,23.09,23.0636,23.09,106869.0
2022-03-21 14:00:00,26.22,26.23,26.18,26.2,135735.0,23.09,23.0989,23.0548,23.0724,135735.0
2022-03-21 14:10:00,26.19,26.2,26.16,26.18,129876.0,23.0636,23.0724,23.0372,23.0548,129876.0
2022-03-21 14:20:00,26.19,26.23,26.18,26.23,186231.0,23.0636,23.0989,23.0548,23.0989,186231.0
2022-03-21 14:30:00,26.23,26.23,26.21,26.22,177225.0,23.0989,23.0989,23.0812,23.09,177225.0
2022-03-21 14:40:00,26.22,26.26,26.21,26.23,181938.0,23.09,23.1253,23.0812,23.0989,181938.0
2022-03-21 14:50:00,26.23,26.24,26.16,26.16,196149.0,23.0989,23.1077,23.0372,23.0372,196149.0
2022-03-21 15:00:00,26.17,26.19,26.16,26.18,150699.0,23.046,23.0636,23.0372,23.0548,150699.0
2022-03-21 15:10:00,26.18,26.24,26.18,26.21,162039.0,23.0548,23.1077,23.0548,23.0812,162039.0
2022-03-21 15:20:00,26.2,26.25,26.2,26.25,240462.0,23.0724,23.1165,23.0724,23.1165,240462.0
2022-03-21 15:30:00,26.25,26.26,26.22,26.22,233721.0,23.1165,23.1253,23.09,23.09,233721.0
2022-03-21 15:40:00,26.22,26.24,26.19,26.2,233397.0,23.09,23.1077,23.0636,23.0724,233397.0
2022-03-21 15:50:00,26.2,26.3,26.2,26.3,631716.0,23.0724,23.1605,23.0724,23.1605,631716.0
2022-03-22 09:30:00,26.39,26.43,26.36,26.41,342501.0,23.2398,23.275,23.2133,23.2574,342501.0
2022-03-22 09:40:00,26.41,26.5,26.4,26.5,315924.0,23.2574,23.3366,23.2486,23.3366,315924.0
2022-03-22 09:50:00,26.5,26.51,26.44,26.45,245229.0,23.3366,23.3454,23.2838,23.2926,245229.0
2022-03-22 10:00:00,26.45,26.46,26.4,26.4,236478.0,23.2926,23.3014,23.2486,23.2486,236478.0
2022-03-22 10:10:00,26.41,26.43,26.38,26.4,205668.0,23.2574,23.275,23.2309,23.2486,205668.0
2022-03-22 10:20:00,26.4,26.42,26.38,26.38,352152.0,23.2486,23.2662,23.2309,23.2309,352152.0
2022-03-22 10:30:00,26.38,26.41,26.34,26.39,218145.0,23.2309,23.2574,23.1957,23.2398,218145.0
2022-03-22 10:40:00,26.4,26.41,26.38,26.4,173331.0,23.2486,23.2574,23.2309,23.2486,173331.0
2022-03-22 10:50:00,26.4,26.4,26.36,26.37,364683.0,23.2486,23.2486,23.2133,23.2221,364683.0
2022-03-22 11:00:00,26.38,26.38,26.34,26.36,158985.0,23.2309,23.2309,23.1957,23.2133,158985.0
2022-03-22 11:10:00,26.36,26.38,26.35,26.37,108285.0,23.2133,23.2309,23.2045,23.2221,108285.0
2022-03-22 11:20:00,26.37,26.39,26.36,26.36,154407.0,23.2221,23.2398,23.2133,23.2133,154407.0
2022-03-22 11:30:00,26.36,26.36,26.33,26.35,126894.0,23.2133,23.2133,23.1869,23.2045,126894.0
2022-03-22 11:40:00,26.35,26.36,26.32,26.36,151893.0,23.2045,23.2133,23.1781,23.2133,151893.0
2022-03-22 11:50:00,26.36,26.38,26.35,26.38,342375.0,23.2133,23.2309,23.2045,23.2309,342375.0
2022-03-22 12:00:00,26.37,26.39,26.37,26.38,103581.0,23.2221,23.2398,23.2221,23.2309,103581.0
2022-03-22 12:10:00,26.38,26.4,26.37,26.4,111201.0,23.2309,23.2486,23.2221,23.2486,111201.0
2022-03-22 12:20:00,26.39,26.39,26.36,26.37,195006.0,23.2398,23.2398,23.2133,23.2221,195006.0
2022-03-22 12:30:00,26.37,26.4,26.35,26.39,121215.0,23.2221,23.2486,23.2045,23.2398,121215.0
2022-03-22 12:40:00,26.39,26.41,26.38,26.4,121977.0,23.2398,23.2574,23.2309,23.2486,121977.0
2022-03-22 12:50:00,26.4,26.45,26.4,26.45,75549.0,23.2486,23.2926,23.2486,23.2926,75549.0
2022-03-22 13:00:00,26.45,26.47,26.45,26.47,99243.0,23.2926,23.3102,23.2926,23.3102,99243.0
2022-03-22 13:10:00,26.46,26.49,26.46,26.47,190263.0,23.3014,23.3278,23.3014,23.3102,190263.0
2022-03-22 13:20:00,26.47,26.47,26.45,26.46,70152.0,23.3102,23.3102,23.2926,23.3014,70152.0
2022-03-22 13:30:00,26.46,26.48,26.45,26.45,148008.0,23.3014,23.319,23.2926,23.2926,148008.0
2022-03-22 13:40:00,26.45,26.46,26.44,26.46,113172.0,23.2926,23.3014,23.2838,23.3014,113172.0
2022-03-22 13:50:00,26.46,26.48,26.45,26.47,77388.0,23.3014,23.319,23.2926,23.3102,77388.0
2022-03-22 14:00:00,26.47,26.47,26.45,26.46,105408.0,23.3102,23.3102,23.2926,23.3014,105408.0
2022-03-22 14:10:00,26.45,26.46,26.44,26.45,227064.0,23.2926,23.3014,23.2838,23.2926,227064.0
2022-03-22 14:20:00,26.45,26.45,26.4,26.41,154719.0,23.2926,23.2926,23.2486,23.2574,154719.0
2022-03-22 14:30:00,26.41,26.43,26.4,26.43,141471.0,23.2574,23.275,23.2486,23.275,141471.0
2022-03-22 14:40:00,26.42,26.43,26.4,26.4,106932.0,23.2662,23.275,23.2486,23.2486,106932.0
2022-03-22 14:50:00,26.4,26.43,26.4,26.42,131814.0,23.2486,23.275,23.2486,23.2662,131814.0
2022-03-22 15:00:00,26.41,26.43,26.41,26.43,135381.0,23.2574,23.275,23.2574,23.275,135381.0
2022-03-22 15:10:00,26.42,26.45,26.41,26.43,161574.0,23.2662,23.2926,23.2574,23.275,161574.0
2022-03-22 15:20:00,26.43,26.45,26.42,26.44,151473.0,23.275,23.2926,23.2662,23.2838,151473.0
2022-03-22 15:30:00,26.44,26.48,26.43,26.47,249798.0,23.2838,23.319,23.275,23.3102,249798.0
2022-03-22 15:40:00,26.47,26.51,26.46,26.51,308070.0,23.3102,23.3454,23.3014,23.3454,308070.0
2022-03-22 15:50:00,26.51,26.52,26.44,26.47,587892.0,23.3454,23.3542,23.2838,23.3102,587892.0
2022-03-23 09:30:00,26.26,26.31,26.24,26.25,512286.0,23.2788,23.3231,23.2611,23.2699,512286.0
2022-03-23 09:40:00,26.24,26.25,26.19,26.21,199974.0,23.2611,23.2699,23.2168,23.2345,199974.0
2022-03-23 09:50:00,26.21,26.24,26.2,26.2,149619.0,23.2345,23.2611,23.2256,23.2256,149619.0
2022-03-23 10:00:00,26.2,26.23,26.2,26.22,217137.0,23.2256,23.2522,23.2256,23.2433,217137.0
2022-03-23 10:10:00,26.23,26.25,26.22,26.23,118686.0,23.2522,23.2699,23.2433,23.2522,118686.0
2022-03-23 10:20:00,26.22,26.25,26.21,26.24,86055.0,23.2433,23.2699,23.2345,23.2611,86055.0
2022-03-23 10:30:00,26.24,26.26,26.23,26.23,96321.0,23.2611,23.2788,23.2522,23.2522,96321.0
2022-03-23 10:40:00,26.23,26.24,26.2,26.22,136239.0,23.2522,23.2611,23.2256,23.2433,136239.0
2022-03-23 10:50:00,26.22,26.22,26.18,26.18,160263.0,23.2433,23.2433,23.2079,23.2079,160263.0
2022-03-23 11:00:00,26.19,26.22,26.19,26.21,438174.0,23.2168,23.2433,23.2168,23.2345,438174.0
2022-03-23 11:10:00,26.21,26.22,26.19,26.2,154359.0,23.2345,23.2433,23.2168,23.2256,154359.0
2022-03-23 11:20:00,26.2,26.21,26.18,26.21,384414.0,23.2256,23.2345,23.2079,23.2345,384414.0
2022-03-23 11:30:00,26.2,26.21,26.17,26.17,184707.0,23.2256,23.2345,23.199,23.199,184707.0
2022-03-23 11:40:00,26.18,26.18,26.15,26.17,190362.0,23.2079,23.2079,23.1813,23.199,190362.0
2022-03-23 11:50:00,26.17,26.18,26.15,26.16,106239.0,23.199,23.2079,23.1813,23.1902,106239.0
2022-03-23 12:00:00,26.16,26.19,26.14,26.15,178518.0,23.1902,23.2168,23.1724,23.1813,178518.0
2022-03-23 12:10:00,26.15,26.15,26.11,26.14,187482.0,23.1813,23.1813,23.1458,23.1724,187482.0
2022-03-23 12:20:00,26.14,26.14,26.13,26.13,216798.0,23.1724,23.1724,23.1636,23.1636,216798.0
2022-03-23 12:30:00,26.13,26.15,26.11,26.13,191823.0,23.1636,23.1813,23.1458,23.1636,191823.0
2022-03-23 12:40:00,26.13,26.14,26.1,26.1,124917.0,23.1636,23.1724,23.137,23.137,124917.0
2022-03-23 12:50:00,26.1,26.11,26.09,26.11,588513.0,23.137,23.1458,23.1281,23.1458,588513.0
2022-03-23 13:00:00,26.11,26.11,26.09,26.1,155208.0,23.1458,23.1458,23.1281,23.137,155208.0
2022-03-23 13:10:00,26.1,26.1,26.08,26.08,156477.0,23.137,23.137,23.1192,23.1192,156477.0
2022-03-23 13:20:00,26.09,26.09,26.05,26.06,178776.0,23.1281,23.1281,23.0926,23.1015,178776.0
2022-03-23 13:30:00,26.05,26.06,26.04,26.04,134475.0,23.0926,23.1015,23.0838,23.0838,134475.0
2022-03-23 13:40:00,26.04,26.05,26.02,26.03,107946.0,23.0838,23.0926,23.0661,23.0749,107946.0
2022-03-23 13:50:00,26.03,26.07,26.03,26.06,127773.0,23.0749,23.1104,23.0749,23.1015,127773.0
2022-03-23 14:00:00,26.06,26.09,26.06,26.08,102021.0,23.1015,23.1281,23.1015,23.1192,102021.0
2022-03-23 14:10:00,26.07,26.09,26.07,26.09,218193.0,23.1104,23.1281,23.1104,23.1281,218193.0
2022-03-23 14:20:00,26.09,26.11,26.08,26.11,138390.0,23.1281,23.1458,23.1192,23.1458,138390.0
2022-03-23 14:30:00,26.11,26.11,26.07,26.09,139377.0,23.1458,23.1458,23.1104,23.1281,139377.0
2022-03-23 14:40:00,26.09,26.1,26.08,26.09,157725.0,23.1281,23.137,23.1192,23.1281,157725.0
2022-03-23 14:50:00,26.09,26.09,26.07,26.08,178584.0,23.1281,23.1281,23.1104,23.1192,178584.0
2022-03-23 15:00:00,26.07,26.11,26.07,26.08,175941.0,23.1104,23.1458,23.1104,23.1192,175941.0
2022-03-23 15:10:00,26.08,26.1,26.08,26.08,204747.0,23.1192,23.137,23.1192,23.1192,204747.0
2022-03-23 15:20:00,26.08,26.11,26.08,26.11,224307.0,23.1192,23.1458,23.1192,23.1458,224307.0
2022-03-23 15:30:00,26.11,26.11,26.06,26.06,251085.0,23.1458,23.1458,23.1015,23.1015,251085.0
2022-03-23 15:40:00,26.06,26.08,26.03,26.05,310437.0,23.1015,23.1192,23.0749,23.0926,310437.0
2022-03-23 15:50:00,26.05,26.05,26.0,26.0,456867.0,23.0926,23.0926,23.0483,23.0483,456867.0
2022-03-24 09:30:00,26.1,26.11,26.03,26.03,340059.0,23.137,23.1458,23.0749,23.0749,340059.0
2022-03-24 09:40:00,26.03,26.08,26.02,26.07,113880.0,23.0749,23.1192,23.0661,23.1104,113880.0
2022-03-24 09:50:00,26.07,26.1,26.06,26.09,114675.0,23.1104,23.137,23.1015,23.1281,114675.0
2022-03-24 10:00:00,26.09,26.15,26.08,26.15,113769.0,23.1281,23.1813,23.1192,23.1813,113769.0
2022-03-24 10:10:00,26.15,26.18,26.13,26.16,124878.0,23.1813,23.2079,23.1636,23.1902,124878.0
2022-03-24 10:20:00,26.17,26.17,26.14,26.15,89634.0,23.199,23.199,23.1724,23.1813,89634.0
2022-03-24 10:30:00,26.15,26.19,26.14,26.15,122436.0,23.1813,23.2168,23.1724,23.1813,122436.0
2022-03-24 10:40:00,26.16,26.17,26.14,26.15,91431.0,23.1902,23.199,23.1724,23.1813,91431.0
2022-03-24 10:50:00,26.14,26.16,26.13,26.15,104478.0,23.1724,23.1902,23.1636,23.1813,104478.0
2022-03-24 11:00:00,26.15,26.21,26.15,26.17,218217.0,23.1813,23.2345,23.1813,23.199,218217.0
2022-03-24 11:10:00,26.16,26.18,26.16,26.18,132237.0,23.1902,23.2079,23.1902,23.2079,132237.0
2022-03-24 11:20:00,26.18,26.19,26.16,26.18,227745.0,23.2079,23.2168,23.1902,23.2079,227745.0
2022-03-24 11:30:00,26.19,26.2,26.18,26.2,154278.0,23.2168,23.2256,23.2079,23.2256,154278.0
2022-03-24 11:40:00,26.2,26.23,26.2,26.22,213039.0,23.2256,23.2522,23.2256,23.2433,213039.0
2022-03-24 11:50:00,26.22,26.24,26.21,26.22,75111.0,23.2433,23.2611,23.2345,23.2433,75111.0
2022-03-24 12:00:00,26.22,26.24,26.2,26.21,82317.0,23.2433,23.2611,23.2256,23.2345,82317.0
2022-03-24 12:10:00,26.21,26.21,26.18,26.19,71106.0,23.2345,23.2345,23.2079,23.2168,71106.0
2022-03-24 12:20:00,26.19,26.19,26.15,26.16,80142.0,23.2168,23.2168,23.1813,23.1902,80142.0
2022-03-24 12:30:00,26.16,26.17,26.14,26.17,822603.0,23.1902,23.199,23.1724,23.199,822603.0
2022-03-24 12:40:00,26.17,26.18,26.16,26.17,84945.0,23.199,23.2079,23.1902,23.199,84945.0
2022-03-24 12:50:00,26.17,26.18,26.17,26.18,65043.0,23.199,23.2079,23.199,23.2079,65043.0
2022-03-24 13:00:00,26.18,26.18,26.16,26.17,117486.0,23.2079,23.2079,23.1902,23.199,117486.0
2022-03-24 13:10:00,26.17,26.18,26.17,26.18,67611.0,23.199,23.2079,23.199,23.2079,67611.0
2022-03-24 13:20:00,26.18,26.2,26.17,26.19,46407.0,23.2079,23.2256,23.199,23.2168,46407.0
2022-03-24 13:30:00,26.19,26.19,26.17,26.17,84384.0,23.2168,23.2168,23.199,23.199,84384.0
2022-03-24 13:40:00,26.17,26.21,26.17,26.2,69129.0,23.199,23.2345,23.199,23.2256,69129.0
2022-03-24 13:50:00,26.2,26.21,26.18,26.19,85977.0,23.2256,23.2345,23.2079,23.2168,85977.0
2022-03-24 14:00:00,26.18,26.21,26.18,26.19,65151.0,23.2079,23.2345,23.2079,23.2168,65151.0
2022-03-24 14:10:00,26.19,26.21,26.18,26.2,70146.0,23.2168,23.2345,23.2079,23.2256,70146.0
2022-03-24 14:20:00,26.2,26.2,26.17,26.18,107970.0,23.2256,23.2256,23.199,23.2079,107970.0
2022-03-24 14:30:00,26.17,26.18,26.15,26.17,105513.0,23.199,23.2079,23.1813,23.199,105513.0
2022-03-24 14:40:00,26.17,26.18,26.13,26.14,166140.0,23.199,23.2079,23.1636,23.1724,166140.0
2022-03-24 14:50:00,26.14,26.16,26.14,26.16,202896.0,23.1724,23.1902,23.1724,23.1902,202896.0
2022-03-24 15:00:00,26.15,26.19,26.14,26.18,183036.0,23.1813,23.2168,23.1724,23.2079,183036.0
2022-03-24 15:10:00,26.18,26.2,26.18,26.2,169407.0,23.2079,23.2256,23.2079,23.2256,169407.0
2022-03-24 15:20:00,26.2,26.23,26.2,26.22,112989.0,23.2256,23.2522,23.2256,23.2433,112989.0
2022-03-24 15:30:00,26.22,26.22,26.19,26.2,200751.0,23.2433,23.2433,23.2168,23.2256,200751.0
2022-03-24 15:40:00,26.2,26.21,26.18,26.21,144948.0,23.2256,23.2345,23.2079,23.2345,144948.0
2022-03-24 15:50:00,26.21,26.24,26.21,26.24,181671.0,23.2345,23.2611,23.2345,23.2611,181671.0
2022-03-25 09:30:00,26.27,26.33,26.27,26.31,423189.0,23.2877,23.3409,23.2877,23.3231,423189.0
2022-03-25 09:40:00,26.31,26.35,26.29,26.33,231573.0,23.3231,23.3586,23.3054,23.3409,231573.0
2022-03-25 09:50:00,26.33,26.36,26.33,26.36,156873.0,23.3409,23.3675,23.3409,23.3675,156873.0
2022-03-25 10:00:00,26.36,26.38,26.35,26.38,208689.0,23.3675,23.3852,23.3586,23.3852,208689.0
2022-03-25 10:10:00,26.37,26.44,26.37,26.44,133581.0,23.3763,23.4384,23.3763,23.4384,133581.0
2022-03-25 10:20:00,26.44,26.46,26.43,26.44,217830.0,23.4384,23.4561,23.4295,23.4384,217830.0
2022-03-25 10:30:00,26.44,26.47,26.43,26.46,204216.0,23.4384,23.465,23.4295,23.4561,204216.0
2022-03-25 10:40:00,26.46,26.47,26.45,26.46,159345.0,23.4561,23.465,23.4472,23.4561,159345.0
2022-03-25 10:50:00,26.46,26.49,26.46,26.47,170505.0,23.4561,23.4827,23.4561,23.465,170505.0
2022-03-25 11:00:00,26.47,26.47,26.42,26.42,230838.0,23.465,23.465,23.4206,23.4206,230838.0
2022-03-25 11:10:00,26.42,26.42,26.36,26.37,193272.0,23.4206,23.4206,23.3675,23.3763,193272.0
2022-03-25 11:20:00,26.37,26.37,26.31,26.34,162729.0,23.3763,23.3763,23.3231,23.3497,162729.0
2022-03-25 11:30:00,26.33,26.37,26.31,26.36,147411.0,23.3409,23.3763,23.3231,23.3675,147411.0
2022-03-25 11:40:00,26.36,26.39,26.35,26.35,119280.0,23.3675,23.3941,23.3586,23.3586,119280.0
2022-03-25 11:50:00,26.35,26.38,26.33,26.35,208443.0,23.3586,23.3852,23.3409,23.3586,208443.0
2022-03-25 12:00:00,26.35,26.38,26.34,26.36,146385.0,23.3586,23.3852,23.3497,23.3675,146385.0
2022-03-25 12:10:00,26.36,26.37,26.35,26.36,134010.0,23.3675,23.3763,23.3586,23.3675,134010.0
2022-03-25 12:20:00,26.36,26.37,26.34,26.36,149964.0,23.3675,23.3763,23.3497,23.3675,149964.0
2022-03-25 12:30:00,26.36,26.37,26.33,26.34,166689.0,23.3675,23.3763,23.3409,23.3497,166689.0
2022-03-25 12:40:00,26.34,26.37,26.34,26.37,98628.0,23.3497,23.3763,23.3497,23.3763,98628.0
2022-03-25 12:50:00,26.37,26.38,26.34,26.36,132474.0,23.3763,23.3852,23.3497,23.3675,132474.0
2022-03-25 13:00:00,26.35,26.37,26.34,26.36,105408.0,23.3586,23.3763,23.3497,23.3675,105408.0
2022-03-25 13:10:00,26.36,26.38,26.34,26.37,145041.0,23.3675,23.3852,23.3497,23.3763,145041.0
2022-03-25 13:20:00,26.37,26.37,26.33,26.35,172884.0,23.3763,23.3763,23.3409,23.3586,172884.0
2022-03-25 13:30:00,26.35,26.37,26.34,26.37,91656.0,23.3586,23.3763,23.3497,23.3763,91656.0
2022-03-25 13:40:00,26.37,26.39,26.35,26.38,75885.0,23.3763,23.3941,23.3586,23.3852,75885.0
2022-03-25 13:50:00,26.38,26.41,26.38,26.41,124479.0,23.3852,23.4118,23.3852,23.4118,124479.0
2022-03-25 14:00:00,26.4,26.43,26.4,26.43,213405.0,23.4029,23.4295,23.4029,23.4295,213405.0
2022-03-25 14:10:00,26.43,26.44,26.42,26.43,106950.0,23.4295,23.4384,23.4206,23.4295,106950.0
2022-03-25 14:20:00,26.43,26.44,26.43,26.43,131496.0,23.4295,23.4384,23.4295,23.4295,131496.0
2022-03-25 14:30:00,26.43,26.44,26.43,26.43,108357.0,23.4295,23.4384,23.4295,23.4295,108357.0
2022-03-25 14:40:00,26.43,26.45,26.42,26.45,203463.0,23.4295,23.4472,23.4206,23.4472,203463.0
2022-03-25 14:50:00,26.44,26.45,26.43,26.43,162399.0,23.4384,23.4472,23.4295,23.4295,162399.0
2022-03-25 15:00:00,26.43,26.43,26.38,26.39,183048.0,23.4295,23.4295,23.3852,23.3941,183048.0
2022-03-25 15:10:00,26.39,26.42,26.38,26.4,161412.0,23.3941,23.4206,23.3852,23.4029,161412.0
2022-03-25 15:20:00,26.39,26.4,26.37,26.37,230823.0,23.3941,23.4029,23.3763,23.3763,230823.0
2022-03-25 15:30:00,26.37,26.39,26.36,26.36,287697.0,23.3763,23.3941,23.3675,23.3675,287697.0
2022-03-25 15:40:00,26.37,26.42,26.37,26.42,235854.0,23.3763,23.4206,23.3763,23.4206,235854.0
2022-03-25 15:50:00,26.42,26.48,26.41,26.48,280545.0,23.4206,23.4738,23.4118,23.4738,280545.0
2022-03-28 09:30:00,26.4,26.43,26.24,26.24,631947.0,23.4029,23.4295,23.2611,23.2611,631947.0
2022-03-28 09:40:00,26.23,26.26,26.22,26.25,190449.0,23.2522,23.2788,23.2433,23.2699,190449.0
2022-03-28 09:50:00,26.26,26.32,26.26,26.32,790512.0,23.2788,23.332,23.2788,23.332,790512.0
2022-03-28 10:00:00,26.32,26.36,26.28,26.34,160464.0,23.332,23.3675,23.2965,23.3497,160464.0
2022-03-28 10:10:00,26.33,26.37,26.31,26.34,191772.0,23.3409,23.3763,23.3231,23.3497,191772.0
2022-03-28 10:20:00,26.34,26.37,26.32,26.36,128013.0,23.3497,23.3763,23.332,23.3675,128013.0
2022-03-28 10:30:00,26.35,26.37,26.31,26.32,124569.0,23.3586,23.3763,23.3231,23.332,124569.0
2022-03-28 10:40:00,26.32,26.33,26.31,26.32,76053.0,23.332,23.3409,23.3231,23.332,76053.0
2022-03-28 10:50:00,26.31,26.33,26.3,26.31,113097.0,23.3231,23.3409,23.3143,23.3231,113097.0
2022-03-28 11:00:00,26.31,26.31,26.26,26.27,179442.0,23.3231,23.3231,23.2788,23.2877,179442.0
2022-03-28 11:10:00,26.27,26.29,26.27,26.28,101793.0,23.2877,23.3054,23.2877,23.2965,101793.0
2022-03-28 11:20:00,26.28,26.29,26.24,26.26,88611.0,23.2965,23.3054,23.2611,23.2788,88611.0
2022-03-28 11:30:00,26.27,26.27,26.24,26.26,167517.0,23.2877,23.2877,23.2611,23.2788,167517.0
2022-03-28 11:40:00,26.25,26.26,26.21,26.21,203046.0,23.2699,23.2788,23.2345,23.2345,203046.0
2022-03-28 11:50:00,26.21,26.23,26.2,26.2,108702.0,23.2345,23.2522,23.2256,23.2256,108702.0
2022-03-28 12:00:00,26.2,26.23,26.2,26.22,73920.0,23.2256,23.2522,23.2256,23.2433,73920.0
2022-03-28 12:10:00,26.22,26.23,26.21,26.23,53751.0,23.2433,23.2522,23.2345,23.2522,53751.0
2022-03-28 12:20:00,26.23,26.25,26.22,26.22,103041.0,23.2522,23.2699,23.2433,23.2433,103041.0
2022-03-28 12:30:00,26.23,26.26,26.23,26.26,123495.0,23.2522,23.2788,23.2522,23.2788,123495.0
2022-03-28 12:40:00,26.26,26.27,26.26,26.27,102726.0,23.2788,23.2877,23.2788,23.2877,102726.0
2022-03-28 12:50:00,26.27,26.28,26.26,26.27,137994.0,23.2877,23.2965,23.2788,23.2877,137994.0
2022-03-28 13:00:00,26.27,26.28,26.25,26.25,108849.0,23.2877,23.2965,23.2699,23.2699,108849.0
2022-03-28 13:10:00,26.25,26.26,26.25,26.26,70485.0,23.2699,23.2788,23.2699,23.2788,70485.0
2022-03-28 13:20:00,26.26,26.27,26.25,26.26,141891.0,23.2788,23.2877,23.2699,23.2788,141891.0
2022-03-28 13:30:00,26.26,26.26,26.25,26.26,78897.0,23.2788,23.2788,23.2699,23.2788,78897.0
2022-03-28 13:40:00,26.26,26.26,26.25,26.26,58326.0,23.2788,23.2788,23.2699,23.2788,58326.0
2022-03-28 13:50:00,26.26,26.26,26.24,26.25,128940.0,23.2788,23.2788,23.2611,23.2699,128940.0
2022-03-28 14:00:00,26.24,26.26,26.24,26.26,88176.0,23.2611,23.2788,23.2611,23.2788,88176.0
2022-03-28 14:10:00,26.26,26.27,26.25,26.25,56667.0,23.2788,23.2877,23.2699,23.2699,56667.0
2022-03-28 14:20:00,26.25,26.27,26.25,26.27,224145.0,23.2699,23.2877,23.2699,23.2877,224145.0
2022-03-28 14:30:00,26.27,26.29,26.27,26.28,167532.0,23.2877,23.3054,23.2877,23.2965,167532.0
2022-03-28 14:40:00,26.28,26.32,26.28,26.31,291192.0,23.2965,23.332,23.2965,23.3231,291192.0
2022-03-28 14:50:00,26.31,26.34,26.31,26.34,165522.0,23.3231,23.3497,23.3231,23.3497,165522.0
2022-03-28 15:00:00,26.34,26.34,26.31,26.32,144765.0,23.3497,23.3497,23.3231,23.332,144765.0
2022-03-28 15:10:00,26.32,26.33,26.31,26.32,155034.0,23.332,23.3409,23.3231,23.332,155034.0
2022-03-28 15:20:00,26.32,26.34,26.32,26.33,156288.0,23.332,23.3497,23.332,23.3409,156288.0
2022-03-28 15:30:00,26.33,26.36,26.33,26.34,180171.0,23.3409,23.3675,23.3409,23.3497,180171.0
2022-03-28 15:40:00,26.34,26.39,26.34,26.39,226302.0,23.3497,23.3941,23.3497,23.3941,226302.0
2022-03-28 15:50:00,26.39,26.43,26.36,26.43,563217.0,23.3941,23.4295,23.3675,23.4295,563217.0
2022-03-29 09:30:00,26.56,26.66,26.56,26.61,382986.0,23.5448,23.6334,23.5448,23.5891,382986.0
2022-03-29 09:40:00,26.62,26.65,26.59,26.6,220536.0,23.5979,23.6245,23.5713,23.5802,220536.0
2022-03-29 09:50:00,26.6,26.62,26.54,26.57,135513.0,23.5802,23.5979,23.527,23.5536,135513.0
2022-03-29 10:00:00,26.58,26.58,26.53,26.54,163509.0,23.5625,23.5625,23.5182,23.527,163509.0
2022-03-29 10:10:00,26.54,26.55,26.5,26.51,368085.0,23.527,23.5359,23.4916,23.5004,368085.0
2022-03-29 10:20:00,26.51,26.55,26.48,26.55,594843.0,23.5004,23.5359,23.4738,23.5359,594843.0
2022-03-29 10:30:00,26.55,26.59,26.54,26.58,671565.0,23.5359,23.5713,23.527,23.5625,671565.0
2022-03-29 10:40:00,26.58,26.59,26.53,26.56,901407.0,23.5625,23.5713,23.5182,23.5448,901407.0
2022-03-29 10:50:00,26.56,26.61,26.55,26.6,139458.0,23.5448,23.5891,23.5359,23.5802,139458.0
2022-03-29 11:00:00,26.59,26.61,26.57,26.57,930747.0,23.5713,23.5891,23.5536,23.5536,930747.0
2022-03-29 11:10:00,26.57,26.57,26.54,26.55,109890.0,23.5536,23.5536,23.527,23.5359,109890.0
2022-03-29 11:20:00,26.55,26.57,26.53,26.55,320082.0,23.5359,23.5536,23.5182,23.5359,320082.0
2022-03-29 11:30:00,26.56,26.59,26.55,26.55,157842.0,23.5448,23.5713,23.5359,23.5359,157842.0
2022-03-29 11:40:00,26.56,26.58,26.55,26.58,89589.0,23.5448,23.5625,23.5359,23.5625,89589.0
2022-03-29 11:50:00,26.58,26.58,26.56,26.57,2095548.0,23.5625,23.5625,23.5448,23.5536,2095548.0
2022-03-29 12:00:00,26.57,26.57,26.51,26.51,95271.0,23.5536,23.5536,23.5004,23.5004,95271.0
2022-03-29 12:10:00,26.52,26.52,26.5,26.51,82044.0,23.5093,23.5093,23.4916,23.5004,82044.0
2022-03-29 12:20:00,26.51,26.51,26.5,26.5,98364.0,23.5004,23.5004,23.4916,23.4916,98364.0
2022-03-29 12:30:00,26.5,26.5,26.46,26.48,94893.0,23.4916,23.4916,23.4561,23.4738,94893.0
2022-03-29 12:40:00,26.48,26.51,26.48,26.49,112899.0,23.4738,23.5004,23.4738,23.4827,112899.0
2022-03-29 12:50:00,26.49,26.5,26.47,26.47,77751.0,23.4827,23.4916,23.465,23.465,77751.0
2022-03-29 13:00:00,26.47,26.47,26.45,26.46,66519.0,23.465,23.465,23.4472,23.4561,66519.0
2022-03-29 13:10:00,26.46,26.49,26.45,26.49,59892.0,23.4561,23.4827,23.4472,23.4827,59892.0
2022-03-29 13:20:00,26.48,26.49,26.45,26.47,123039.0,23.4738,23.4827,23.4472,23.465,123039.0
2022-03-29 13:30:00,26.47,26.5,26.46,26.5,47925.0,23.465,23.4916,23.4561,23.4916,47925.0
2022-03-29 13:40:00,26.49,26.52,26.49,26.51,115257.0,23.4827,23.5093,23.4827,23.5004,115257.0
2022-03-29 13:50:00,26.51,26.53,26.5,26.53,74346.0,23.5004,23.5182,23.4916,23.5182,74346.0
2022-03-29 14:00:00,26.53,26.54,26.53,26.54,81909.0,23.5182,23.527,23.5182,23.527,81909.0
2022-03-29 14:10:00,26.54,26.55,26.52,26.52,163104.0,23.527,23.5359,23.5093,23.5093,163104.0
2022-03-29 14:20:00,26.52,26.56,26.51,26.55,2494500.0,23.5093,23.5448,23.5004,23.5359,2494500.0
2022-03-29 14:30:00,26.56,26.59,26.55,26.59,84345.0,23.5448,23.5713,23.5359,23.5713,84345.0
2022-03-29 14:40:00,26.59,26.61,26.58,26.6,180597.0,23.5713,23.5891,23.5625,23.5802,180597.0
2022-03-29 14:50:00,26.59,26.61,26.59,26.6,77370.0,23.5713,23.5891,23.5713,23.5802,77370.0
2022-03-29 15:00:00,26.6,26.63,26.59,26.63,334908.0,23.5802,23.6068,23.5713,23.6068,334908.0
2022-03-29 15:10:00,26.63,26.66,26.63,26.65,268347.0,23.6068,23.6334,23.6068,23.6245,268347.0
2022-03-29 15:20:00,26.65,26.67,26.64,26.66,256620.0,23.6245,23.6423,23.6157,23.6334,256620.0
2022-03-29 15:30:00,26.67,26.7,26.66,26.68,191142.0,23.6423,23.6689,23.6334,23.6511,191142.0
2022-03-29 15:40:00,26.68,26.7,26.66,26.69,196179.0,23.6511,23.6689,23.6334,23.66,196179.0
2022-03-29 15:50:00,26.69,26.7,26.65,26.69,501264.0,23.66,23.6689,23.6245,23.66,501264.0
2022-03-30 09:30:00,26.68,26.74,26.67,26.68,366909.0,23.6511,23.7043,23.6423,23.6511,366909.0
2022-03-30 09:40:00,26.68,26.7,26.64,26.69,134325.0,23.6511,23.6689,23.6157,23.66,134325.0
2022-03-30 09:50:00,26.69,26.74,26.69,26.73,165519.0,23.66,23.7043,23.66,23.6955,165519.0
2022-03-30 10:00:00,26.74,26.75,26.72,26.72,128451.0,23.7043,23.7132,23.6866,23.6866,128451.0
2022-03-30 10:10:00,26.72,26.72,26.66,26.67,573255.0,23.6866,23.6866,23.6334,23.6423,573255.0
2022-03-30 10:20:00,26.68,26.69,26.64,26.64,87702.0,23.6511,23.66,23.6157,23.6157,87702.0
2022-03-30 10:30:00,26.64,26.65,26.63,26.64,102960.0,23.6157,23.6245,23.6068,23.6157,102960.0
2022-03-30 10:40:00,26.64,26.69,26.64,26.69,134154.0,23.6157,23.66,23.6157,23.66,134154.0
2022-03-30 10:50:00,26.69,26.71,26.69,26.7,68601.0,23.66,23.6777,23.66,23.6689,68601.0
2022-03-30 11:00:00,26.7,26.71,26.67,26.67,91581.0,23.6689,23.6777,23.6423,23.6423,91581.0
2022-03-30 11:10:00,26.67,26.69,26.64,26.69,88428.0,23.6423,23.66,23.6157,23.66,88428.0
2022-03-30 11:20:00,26.69,26.7,26.67,26.69,91131.0,23.66,23.6689,23.6423,23.66,91131.0
2022-03-30 11:30:00,26.69,26.69,26.67,26.68,109182.0,23.66,23.66,23.6423,23.6511,109182.0
2022-03-30 11:40:00,26.68,26.69,26.67,26.68,68052.0,23.6511,23.66,23.6423,23.6511,68052.0
2022-03-30 11:50:00,26.68,26.68,26.65,26.67,175140.0,23.6511,23.6511,23.6245,23.6423,175140.0
2022-03-30 12:00:00,26.67,26.68,26.63,26.64,118071.0,23.6423,23.6511,23.6068,23.6157,118071.0
2022-03-30 12:10:00,26.64,26.66,26.63,26.66,95922.0,23.6157,23.6334,23.6068,23.6334,95922.0
2022-03-30 12:20:00,26.66,26.66,26.62,26.63,86742.0,23.6334,23.6334,23.5979,23.6068,86742.0
2022-03-30 12:30:00,26.63,26.64,26.62,26.64,61017.0,23.6068,23.6157,23.5979,23.6157,61017.0
2022-03-30 12:40:00,26.64,26.65,26.62,26.63,82269.0,23.6157,23.6245,23.5979,23.6068,82269.0
2022-03-30 12:50:00,26.63,26.63,26.61,26.62,117633.0,23.6068,23.6068,23.5891,23.5979,117633.0
2022-03-30 13:00:00,26.62,26.63,26.59,26.6,65253.0,23.5979,23.6068,23.5713,23.5802,65253.0
2022-03-30 13:10:00,26.6,26.61,26.59,26.6,102786.0,23.5802,23.5891,23.5713,23.5802,102786.0
2022-03-30 13:20:00,26.6,26.61,26.57,26.58,60786.0,23.5802,23.5891,23.5536,23.5625,60786.0
2022-03-30 13:30:00,26.58,26.58,26.56,26.57,107535.0,23.5625,23.5625,23.5448,23.5536,107535.0
2022-03-30 13:40:00,26.58,26.6,26.57,26.59,235830.0,23.5625,23.5802,23.5536,23.5713,235830.0
2022-03-30 13:50:00,26.6,26.61,26.58,26.58,60837.0,23.5802,23.5891,23.5625,23.5625,60837.0
2022-03-30 14:00:00,26.58,26.62,26.58,26.62,147552.0,23.5625,23.5979,23.5625,23.5979,147552.0
2022-03-30 14:10:00,26.62,26.63,26.59,26.6,135180.0,23.5979,23.6068,23.5713,23.5802,135180.0
2022-03-30 14:20:00,26.59,26.61,26.59,26.59,118920.0,23.5713,23.5891,23.5713,23.5713,118920.0
2022-03-30 14:30:00,26.59,26.6,26.59,26.59,73161.0,23.5713,23.5802,23.5713,23.5713,73161.0
2022-03-30 14:40:00,26.59,26.59,26.55,26.56,86451.0,23.5713,23.5713,23.5359,23.5448,86451.0
2022-03-30 14:50:00,26.56,26.56,26.54,26.55,92877.0,23.5448,23.5448,23.527,23.5359,92877.0
2022-03-30 15:00:00,26.55,26.56,26.54,26.55,139674.0,23.5359,23.5448,23.527,23.5359,139674.0
2022-03-30 15:10:00,26.55,26.55,26.52,26.53,117225.0,23.5359,23.5359,23.5093,23.5182,117225.0
2022-03-30 15:20:00,26.53,26.54,26.5,26.53,188802.0,23.5182,23.527,23.4916,23.5182,188802.0
2022-03-30 15:30:00,26.53,26.56,26.52,26.54,193437.0,23.5182,23.5448,23.5093,23.527,193437.0
2022-03-30 15:40:00,26.54,26.58,26.52,26.56,223110.0,23.527,23.5625,23.5093,23.5448,223110.0
2022-03-30 15:50:00,26.56,26.62,26.53,26.61,385860.0,23.5448,23.5979,23.5182,23.5891,385860.0
2022-03-31 09:30:00,26.57,26.67,26.55,26.67,473379.0,23.5536,23.6423,23.5359,23.6423,473379.0
2022-03-31 09:40:00,26.67,26.71,26.64,26.7,149268.0,23.6423,23.6777,23.6157,23.6689,149268.0
2022-03-31 09:50:00,26.7,26.71,26.63,26.65,139665.0,23.6689,23.6777,23.6068,23.6245,139665.0
2022-03-31 10:00:00,26.65,26.65,26.58,26.59,136752.0,23.6245,23.6245,23.5625,23.5713,136752.0
2022-03-31 10:10:00,26.58,26.61,26.57,26.57,269295.0,23.5625,23.5891,23.5536,23.5536,269295.0
2022-03-31 10:20:00,26.57,26.59,26.55,26.59,129414.0,23.5536,23.5713,23.5359,23.5713,129414.0
2022-03-31 10:30:00,26.59,26.63,26.57,26.6,197406.0,23.5713,23.6068,23.5536,23.5802,197406.0
2022-03-31 10:40:00,26.6,26.62,26.58,26.61,158802.0,23.5802,23.5979,23.5625,23.5891,158802.0
2022-03-31 10:50:00,26.61,26.64,26.59,26.63,55941.0,23.5891,23.6157,23.5713,23.6068,55941.0
2022-03-31 11:00:00,26.62,26.64,26.61,26.63,178398.0,23.5979,23.6157,23.5891,23.6068,178398.0
2022-03-31 11:10:00,26.63,26.65,26.62,26.65,111201.0,23.6068,23.6245,23.5979,23.6245,111201.0
2022-03-31 11:20:00,26.63,26.65,26.62,26.63,50355.0,23.6068,23.6245,23.5979,23.6068,50355.0
2022-03-31 11:30:00,26.62,26.62,26.58,26.61,91689.0,23.5979,23.5979,23.5625,23.5891,91689.0
2022-03-31 11:40:00,26.61,26.63,26.61,26.63,60933.0,23.5891,23.6068,23.5891,23.6068,60933.0
2022-03-31 11:50:00,26.62,26.64,26.61,26.63,74874.0,23.5979,23.6157,23.5891,23.6068,74874.0
2022-03-31 12:00:00,26.63,26.64,26.61,26.62,53286.0,23.6068,23.6157,23.5891,23.5979,53286.0
2022-03-31 12:10:00,26.62,26.63,26.61,26.62,30777.0,23.5979,23.6068,23.5891,23.5979,30777.0
2022-03-31 12:20:00,26.62,26.62,26.58,26.59,63117.0,23.5979,23.5979,23.5625,23.5713,63117.0
2022-03-31 12:30:00,26.59,26.62,26.59,26.62,119958.0,23.5713,23.5979,23.5713,23.5979,119958.0
2022-03-31 12:40:00,26.62,26.63,26.61,26.61,35586.0,23.5979,23.6068,23.5891,23.5891,35586.0
2022-03-31 12:50:00,26.61,26.61,26.6,26.6,59823.0,23.5891,23.5891,23.5802,23.5802,59823.0
2022-03-31 13:00:00,26.6,26.61,26.58,26.58,101568.0,23.5802,23.5891,23.5625,23.5625,101568.0
2022-03-31 13:10:00,26.59,26.59,26.57,26.58,97464.0,23.5713,23.5713,23.5536,23.5625,97464.0
2022-03-31 13:20:00,26.58,26.58,26.56,26.58,55233.0,23.5625,23.5625,23.5448,23.5625,55233.0
2022-03-31 13:30:00,26.58,26.59,26.56,26.58,66759.0,23.5625,23.5713,23.5448,23.5625,66759.0
2022-03-31 13:40:00,26.58,26.59,26.58,26.58,44919.0,23.5625,23.5713,23.5625,23.5625,44919.0
2022-03-31 13:50:00,26.59,26.6,26.58,26.58,74442.0,23.5713,23.5802,23.5625,23.5625,74442.0
2022-03-31 14:00:00,26.58,26.58,26.55,26.56,72840.0,23.5625,23.5625,23.5359,23.5448,72840.0
2022-03-31 14:10:00,26.55,26.56,26.53,26.53,61374.0,23.5359,23.5448,23.5182,23.5182,61374.0
2022-03-31 14:20:00,26.53,26.54,26.52,26.53,87267.0,23.5182,23.527,23.5093,23.5182,87267.0
2022-03-31 14:30:00,26.53,26.53,26.51,26.51,85935.0,23.5182,23.5182,23.5004,23.5004,85935.0
2022-03-31 14:40:00,26.51,26.51,26.48,26.49,102273.0,23.5004,23.5004,23.4738,23.4827,102273.0
2022-03-31 14:50:00,26.49,26.52,26.49,26.52,84657.0,23.4827,23.5093,23.4827,23.5093,84657.0
2022-03-31 15:00:00,26.52,26.54,26.52,26.53,96249.0,23.5093,23.527,23.5093,23.5182,96249.0
2022-03-31 15:10:00,26.53,26.53,26.51,26.51,84390.0,23.5182,23.5182,23.5004,23.5004,84390.0
2022-03-31 15:20:00,26.51,26.51,26.46,26.47,238980.0,23.5004,23.5004,23.4561,23.465,238980.0
2022-03-31 15:30:00,26.47,26.48,26.44,26.45,215136.0,23.465,23.4738,23.4384,23.4472,215136.0
2022-03-31 15:40:00,26.45,26.45,26.39,26.39,230067.0,23.4472,23.4472,23.3941,23.3941,230067.0
2022-03-31 15:50:00,26.39,26.4,26.28,26.29,883794.0,23.3941,23.4029,23.2965,23.3054,883794.0
2022-04-01 09:30:00,26.41,26.42,26.33,26.38,422076.0,23.4118,23.4206,23.3409,23.3852,422076.0
2022-04-01 09:40:00,26.39,26.42,26.34,26.41,140853.0,23.3941,23.4206,23.3497,23.4118,140853.0
2022-04-01 09:50:00,26.41,26.42,26.35,26.39,79089.0,23.4118,23.4206,23.3586,23.3941,79089.0
2022-04-01 10:00:00,26.38,26.4,26.32,26.33,62418.0,23.3852,23.4029,23.332,23.3409,62418.0
2022-04-01 10:10:00,26.34,26.34,26.28,26.29,133986.0,23.3497,23.3497,23.2965,23.3054,133986.0
2022-04-01 10:20:00,26.29,26.29,26.22,26.22,121602.0,23.3054,23.3054,23.2433,23.2433,121602.0
2022-04-01 10:30:00,26.22,26.24,26.21,26.22,71412.0,23.2433,23.2611,23.2345,23.2433,71412.0
2022-04-01 10:40:00,26.22,26.25,26.21,26.23,108381.0,23.2433,23.2699,23.2345,23.2522,108381.0
2022-04-01 10:50:00,26.23,26.27,26.23,26.25,90363.0,23.2522,23.2877,23.2522,23.2699,90363.0
2022-04-01 11:00:00,26.24,26.29,26.23,26.28,105060.0,23.2611,23.3054,23.2522,23.2965,105060.0
2022-04-01 11:10:00,26.27,26.29,26.27,26.29,55905.0,23.2877,23.3054,23.2877,23.3054,55905.0
2022-04-01 11:20:00,26.28,26.3,26.27,26.29,171339.0,23.2965,23.3143,23.2877,23.3054,171339.0
2022-04-01 11:30:00,26.29,26.29,26.27,26.27,93429.0,23.3054,23.3054,23.2877,23.2877,93429.0
2022-04-01 11:40:00,26.27,26.27,26.23,26.24,75201.0,23.2877,23.2877,23.2522,23.2611,75201.0
2022-04-01 11:50:00,26.24,26.27,26.23,26.26,83652.0,23.2611,23.2877,23.2522,23.2788,83652.0
2022-04-01 12:00:00,26.25,26.25,26.19,26.21,62916.0,23.2699,23.2699,23.2168,23.2345,62916.0
2022-04-01 12:10:00,26.22,26.22,26.2,26.22,56451.0,23.2433,23.2433,23.2256,23.2433,56451.0
2022-04-01 12:20:00,26.22,26.22,26.2,26.22,577881.0,23.2433,23.2433,23.2256,23.2433,577881.0
2022-04-01 12:30:00,26.22,26.22,26.18,26.21,142503.0,23.2433,23.2433,23.2079,23.2345,142503.0
2022-04-01 12:40:00,26.21,26.23,26.19,26.23,83883.0,23.2345,23.2522,23.2168,23.2522,83883.0
2022-04-01 12:50:00,26.23,26.24,26.21,26.23,124350.0,23.2522,23.2611,23.2345,23.2522,124350.0
2022-04-01 13:00:00,26.23,26.24,26.22,26.22,64929.0,23.2522,23.2611,23.2433,23.2433,64929.0
2022-04-01 13:10:00,26.22,26.22,26.2,26.21,51825.0,23.2433,23.2433,23.2256,23.2345,51825.0
2022-04-01 13:20:00,26.21,26.21,26.18,26.21,122529.0,23.2345,23.2345,23.2079,23.2345,122529.0
2022-04-01 13:30:00,26.2,26.25,26.2,26.25,94983.0,23.2256,23.2699,23.2256,23.2699,94983.0
2022-04-01 13:40:00,26.25,26.26,26.24,26.25,103530.0,23.2699,23.2788,23.2611,23.2699,103530.0
2022-04-01 13:50:00,26.25,26.28,26.25,26.27,67674.0,23.2699,23.2965,23.2699,23.2877,67674.0
2022-04-01 14:00:00,26.27,26.34,26.27,26.32,91635.0,23.2877,23.3497,23.2877,23.332,91635.0
2022-04-01 14:10:00,26.32,26.34,26.31,26.33,107061.0,23.332,23.3497,23.3231,23.3409,107061.0
2022-04-01 14:20:00,26.33,26.38,26.32,26.38,170616.0,23.3409,23.3852,23.332,23.3852,170616.0
2022-04-01 14:30:00,26.38,26.4,26.37,26.38,102123.0,23.3852,23.4029,23.3763,23.3852,102123.0
2022-04-01 14:40:00,26.38,26.39,26.37,26.37,73194.0,23.3852,23.3941,23.3763,23.3763,73194.0
2022-04-01 14:50:00,26.37,26.38,26.35,26.36,327045.0,23.3763,23.3852,23.3586,23.3675,327045.0
2022-04-01 15:00:00,26.36,26.39,26.36,26.37,70287.0,23.3675,23.3941,23.3675,23.3763,70287.0
2022-04-01 15:10:00,26.37,26.38,26.34,26.34,79212.0,23.3763,23.3852,23.3497,23.3497,79212.0
2022-04-01 15:20:00,26.33,26.35,26.32,26.34,106536.0,23.3409,23.3586,23.332,23.3497,106536.0
2022-04-01 15:30:00,26.34,26.35,26.31,26.32,95334.0,23.3497,23.3586,23.3231,23.332,95334.0
2022-04-01 15:40:00,26.32,26.35,26.31,26.34,333870.0,23.332,23.3586,23.3231,23.3497,333870.0
2022-04-01 15:50:00,26.35,26.43,26.35,26.41,602532.0,23.3586,23.4295,23.3586,23.4118,602532.0
2022-04-04 09:30:00,26.4,26.41,26.18,26.18,431388.0,23.4029,23.4118,23.2079,23.2079,431388.0
2022-04-04 09:40:00,26.18,26.25,26.18,26.25,329979.0,23.2079,23.2699,23.2079,23.2699,329979.0
2022-04-04 09:50:00,26.25,26.35,26.24,26.34,236970.0,23.2699,23.3586,23.2611,23.3497,236970.0
2022-04-04 10:00:00,26.33,26.39,26.32,26.37,225171.0,23.3409,23.3941,23.332,23.3763,225171.0
2022-04-04 10:10:00,26.37,26.38,26.33,26.38,191034.0,23.3763,23.3852,23.3409,23.3852,191034.0
2022-04-04 10:20:00,26.38,26.43,26.37,26.41,168597.0,23.3852,23.4295,23.3763,23.4118,168597.0
2022-04-04 10:30:00,26.41,26.44,26.38,26.39,237663.0,23.4118,23.4384,23.3852,23.3941,237663.0
2022-04-04 10:40:00,26.39,26.41,26.38,26.4,131859.0,23.3941,23.4118,23.3852,23.4029,131859.0
2022-04-04 10:50:00,26.4,26.4,26.35,26.36,109782.0,23.4029,23.4029,23.3586,23.3675,109782.0
2022-04-04 11:00:00,26.36,26.38,26.34,26.35,149490.0,23.3675,23.3852,23.3497,23.3586,149490.0
2022-04-04 11:10:00,26.34,26.37,26.32,26.36,109653.0,23.3497,23.3763,23.332,23.3675,109653.0
2022-04-04 11:20:00,26.36,26.36,26.34,26.35,83682.0,23.3675,23.3675,23.3497,23.3586,83682.0
2022-04-04 11:30:00,26.35,26.37,26.34,26.36,195699.0,23.3586,23.3763,23.3497,23.3675,195699.0
2022-04-04 11:40:00,26.36,26.38,26.35,26.37,107925.0,23.3675,23.3852,23.3586,23.3763,107925.0
2022-04-04 11:50:00,26.37,26.4,26.36,26.39,73368.0,23.3763,23.4029,23.3675,23.3941,73368.0
2022-04-04 12:00:00,26.39,26.39,26.36,26.37,116337.0,23.3941,23.3941,23.3675,23.3763,116337.0
2022-04-04 12:10:00,26.37,26.38,26.36,26.37,97344.0,23.3763,23.3852,23.3675,23.3763,97344.0
2022-04-04 12:20:00,26.37,26.38,26.35,26.35,75267.0,23.3763,23.3852,23.3586,23.3586,75267.0
2022-04-04 12:30:00,26.35,26.36,26.33,26.34,136671.0,23.3586,23.3675,23.3409,23.3497,136671.0
2022-04-04 12:40:00,26.33,26.35,26.32,26.35,77628.0,23.3409,23.3586,23.332,23.3586,77628.0
2022-04-04 12:50:00,26.35,26.35,26.33,26.34,56325.0,23.3586,23.3586,23.3409,23.3497,56325.0
2022-04-04 13:00:00,26.33,26.34,26.32,26.34,56094.0,23.3409,23.3497,23.332,23.3497,56094.0
2022-04-04 13:10:00,26.33,26.35,26.33,26.35,73950.0,23.3409,23.3586,23.3409,23.3586,73950.0
2022-04-04 13:20:00,26.35,26.36,26.34,26.35,66204.0,23.3586,23.3675,23.3497,23.3586,66204.0
2022-04-04 13:30:00,26.35,26.36,26.35,26.35,83385.0,23.3586,23.3675,23.3586,23.3586,83385.0
2022-04-04 13:40:00,26.35,26.37,26.34,26.36,79833.0,23.3586,23.3763,23.3497,23.3675,79833.0
2022-04-04 13:50:00,26.36,26.38,26.36,26.38,435642.0,23.3675,23.3852,23.3675,23.3852,435642.0
2022-04-04 14:00:00,26.38,26.4,26.38,26.39,149871.0,23.3852,23.4029,23.3852,23.3941,149871.0
2022-04-04 14:10:00,26.39,26.4,26.38,26.4,73818.0,23.3941,23.4029,23.3852,23.4029,73818.0
2022-04-04 14:20:00,26.4,26.41,26.39,26.4,110772.0,23.4029,23.4118,23.3941,23.4029,110772.0
2022-04-04 14:30:00,26.4,26.41,26.39,26.4,103338.0,23.4029,23.4118,23.3941,23.4029,103338.0
2022-04-04 14:40:00,26.4,26.42,26.4,26.4,111351.0,23.4029,23.4206,23.4029,23.4029,111351.0
2022-04-04 14:50:00,26.41,26.42,26.4,26.41,163266.0,23.4118,23.4206,23.4029,23.4118,163266.0
2022-04-04 15:00:00,26.41,26.42,26.4,26.41,117501.0,23.4118,23.4206,23.4029,23.4118,117501.0
2022-04-04 15:10:00,26.42,26.42,26.41,26.42,121638.0,23.4206,23.4206,23.4118,23.4206,121638.0
2022-04-04 15:20:00,26.42,26.43,26.41,26.41,102561.0,23.4206,23.4295,23.4118,23.4118,102561.0
2022-04-04 15:30:00,26.41,26.42,26.4,26.41,179013.0,23.4118,23.4206,23.4029,23.4118,179013.0
2022-04-04 15:40:00,26.41,26.43,26.39,26.42,287631.0,23.4118,23.4295,23.3941,23.4206,287631.0
2022-04-04 15:50:00,26.42,26.45,26.4,26.44,392184.0,23.4206,23.4472,23.4029,23.4384,392184.0
2022-04-05 09:30:00,26.37,26.55,26.35,26.54,400494.0,23.3763,23.5359,23.3586,23.527,400494.0
2022-04-05 09:40:00,26.54,26.58,26.52,26.52,195906.0,23.527,23.5625,23.5093,23.5093,195906.0
2022-04-05 09:50:00,26.53,26.56,26.51,26.56,193308.0,23.5182,23.5448,23.5004,23.5448,193308.0
2022-04-05 10:00:00,26.56,26.6,26.48,26.5,260319.0,23.5448,23.5802,23.4738,23.4916,260319.0
2022-04-05 10:10:00,26.5,26.5,26.45,26.45,164421.0,23.4916,23.4916,23.4472,23.4472,164421.0
2022-04-05 10:20:00,26.45,26.45,26.42,26.45,141363.0,23.4472,23.4472,23.4206,23.4472,141363.0
2022-04-05 10:30:00,26.44,26.47,26.43,26.45,108300.0,23.4384,23.465,23.4295,23.4472,108300.0
2022-04-05 10:40:00,26.45,26.5,26.45,26.5,232764.0,23.4472,23.4916,23.4472,23.4916,232764.0
2022-04-05 10:50:00,26.5,26.51,26.48,26.49,163815.0,23.4916,23.5004,23.4738,23.4827,163815.0
2022-04-05 11:00:00,26.49,26.49,26.47,26.48,91779.0,23.4827,23.4827,23.465,23.4738,91779.0
2022-04-05 11:10:00,26.48,26.49,26.46,26.46,86937.0,23.4738,23.4827,23.4561,23.4561,86937.0
2022-04-05 11:20:00,26.47,26.49,26.46,26.48,105585.0,23.465,23.4827,23.4561,23.4738,105585.0
2022-04-05 11:30:00,26.48,26.52,26.47,26.48,107406.0,23.4738,23.5093,23.465,23.4738,107406.0
2022-04-05 11:40:00,26.48,26.51,26.47,26.48,82344.0,23.4738,23.5004,23.465,23.4738,82344.0
2022-04-05 11:50:00,26.48,26.49,26.43,26.43,77448.0,23.4738,23.4827,23.4295,23.4295,77448.0
2022-04-05 12:00:00,26.44,26.45,26.41,26.43,89745.0,23.4384,23.4472,23.4118,23.4295,89745.0
2022-04-05 12:10:00,26.43,26.44,26.42,26.42,78399.0,23.4295,23.4384,23.4206,23.4206,78399.0
2022-04-05 12:20:00,26.42,26.44,26.42,26.42,96696.0,23.4206,23.4384,23.4206,23.4206,96696.0
2022-04-05 12:30:00,26.42,26.43,26.4,26.43,65187.0,23.4206,23.4295,23.4029,23.4295,65187.0
2022-04-05 12:40:00,26.43,26.43,26.4,26.42,51474.0,23.4295,23.4295,23.4029,23.4206,51474.0
2022-04-05 12:50:00,26.42,26.45,26.42,26.44,181149.0,23.4206,23.4472,23.4206,23.4384,181149.0
2022-04-05 13:00:00,26.44,26.47,26.43,26.47,54666.0,23.4384,23.465,23.4295,23.465,54666.0
2022-04-05 13:10:00,26.48,26.48,26.46,26.48,128916.0,23.4738,23.4738,23.4561,23.4738,128916.0
2022-04-05 13:20:00,26.48,26.49,26.46,26.47,56373.0,23.4738,23.4827,23.4561,23.465,56373.0
2022-04-05 13:30:00,26.46,26.46,26.44,26.45,81753.0,23.4561,23.4561,23.4384,23.4472,81753.0
2022-04-05 13:40:00,26.44,26.45,26.42,26.42,94371.0,23.4384,23.4472,23.4206,23.4206,94371.0
2022-04-05 13:50:00,26.42,26.43,26.4,26.41,82068.0,23.4206,23.4295,23.4029,23.4118,82068.0
2022-04-05 14:00:00,26.41,26.42,26.39,26.4,116745.0,23.4118,23.4206,23.3941,23.4029,116745.0
2022-04-05 14:10:00,26.4,26.41,26.39,26.41,203367.0,23.4029,23.4118,23.3941,23.4118,203367.0
2022-04-05 14:20:00,26.41,26.42,26.39,26.39,87759.0,23.4118,23.4206,23.3941,23.3941,87759.0
2022-04-05 14:30:00,26.39,26.4,26.37,26.37,98214.0,23.3941,23.4029,23.3763,23.3763,98214.0
2022-04-05 14:40:00,26.37,26.39,26.37,26.38,154944.0,23.3763,23.3941,23.3763,23.3852,154944.0
2022-04-05 14:50:00,26.39,26.41,26.37,26.37,439122.0,23.3941,23.4118,23.3763,23.3763,439122.0
2022-04-05 15:00:00,26.37,26.38,26.34,26.34,153156.0,23.3763,23.3852,23.3497,23.3497,153156.0
2022-04-05 15:10:00,26.35,26.35,26.31,26.32,194049.0,23.3586,23.3586,23.3231,23.332,194049.0
2022-04-05 15:20:00,26.31,26.34,26.3,26.32,145509.0,23.3231,23.3497,23.3143,23.332,145509.0
2022-04-05 15:30:00,26.32,26.32,26.27,26.28,194283.0,23.332,23.332,23.2877,23.2965,194283.0
2022-04-05 15:40:00,26.28,26.28,26.22,26.22,226863.0,23.2965,23.2965,23.2433,23.2433,226863.0
2022-04-05 15:50:00,26.22,26.29,26.22,26.27,358551.0,23.2433,23.3054,23.2433,23.2877,358551.0
2022-04-06 09:30:00,26.17,26.25,26.14,26.21,412290.0,23.199,23.2699,23.1724,23.2345,412290.0
2022-04-06 09:40:00,26.21,26.25,26.18,26.25,180024.0,23.2345,23.2699,23.2079,23.2699,180024.0
2022-04-06 09:50:00,26.25,26.29,26.24,26.27,134115.0,23.2699,23.3054,23.2611,23.2877,134115.0
2022-04-06 10:00:00,26.27,26.29,26.24,26.25,148218.0,23.2877,23.3054,23.2611,23.2699,148218.0
2022-04-06 10:10:00,26.24,26.3,26.24,26.29,160062.0,23.2611,23.3143,23.2611,23.3054,160062.0
2022-04-06 10:20:00,26.29,26.31,26.27,26.28,167880.0,23.3054,23.3231,23.2877,23.2965,167880.0
2022-04-06 10:30:00,26.27,26.3,26.25,26.29,132975.0,23.2877,23.3143,23.2699,23.3054,132975.0
2022-04-06 10:40:00,26.3,26.31,26.26,26.28,178980.0,23.3143,23.3231,23.2788,23.2965,178980.0
2022-04-06 10:50:00,26.28,26.28,26.24,26.25,79062.0,23.2965,23.2965,23.2611,23.2699,79062.0
2022-04-06 11:00:00,26.25,26.29,26.25,26.28,78270.0,23.2699,23.3054,23.2699,23.2965,78270.0
2022-04-06 11:10:00,26.29,26.3,26.28,26.3,85941.0,23.3054,23.3143,23.2965,23.3143,85941.0
2022-04-06 11:20:00,26.29,26.32,26.29,26.31,395955.0,23.3054,23.332,23.3054,23.3231,395955.0
2022-04-06 11:30:00,26.31,26.32,26.29,26.3,82713.0,23.3231,23.332,23.3054,23.3143,82713.0
2022-04-06 11:40:00,26.3,26.33,26.28,26.32,167364.0,23.3143,23.3409,23.2965,23.332,167364.0
2022-04-06 11:50:00,26.32,26.34,26.32,26.32,105726.0,23.332,23.3497,23.332,23.332,105726.0
2022-04-06 12:00:00,26.32,26.35,26.32,26.33,77097.0,23.332,23.3586,23.332,23.3409,77097.0
2022-04-06 12:10:00,26.33,26.34,26.3,26.3,89502.0,23.3409,23.3497,23.3143,23.3143,89502.0
2022-04-06 12:20:00,26.3,26.32,26.29,26.31,72396.0,23.3143,23.332,23.3054,23.3231,72396.0
2022-04-06 12:30:00,26.31,26.33,26.31,26.32,86175.0,23.3231,23.3409,23.3231,23.332,86175.0
2022-04-06 12:40:00,26.32,26.34,26.32,26.33,65973.0,23.332,23.3497,23.332,23.3409,65973.0
2022-04-06 12:50:00,26.33,26.33,26.3,26.33,36846.0,23.3409,23.3409,23.3143,23.3409,36846.0
2022-04-06 13:00:00,26.34,26.34,26.31,26.33,64428.0,23.3497,23.3497,23.3231,23.3409,64428.0
2022-04-06 13:10:00,26.33,26.34,26.31,26.32,63501.0,23.3409,23.3497,23.3231,23.332,63501.0
2022-04-06 13:20:00,26.31,26.34,26.31,26.34,83388.0,23.3231,23.3497,23.3231,23.3497,83388.0
2022-04-06 13:30:00,26.34,26.35,26.33,26.34,79734.0,23.3497,23.3586,23.3409,23.3497,79734.0
2022-04-06 13:40:00,26.34,26.36,26.32,26.33,76452.0,23.3497,23.3675,23.332,23.3409,76452.0
2022-04-06 13:50:00,26.33,26.34,26.31,26.31,87993.0,23.3409,23.3497,23.3231,23.3231,87993.0
2022-04-06 14:00:00,26.32,26.39,26.24,26.24,122058.0,23.332,23.3941,23.2611,23.2611,122058.0
2022-04-06 14:10:00,26.24,26.26,26.18,26.2,98436.0,23.2611,23.2788,23.2079,23.2256,98436.0
2022-04-06 14:20:00,26.22,26.26,26.21,26.23,107016.0,23.2433,23.2788,23.2345,23.2522,107016.0
2022-04-06 14:30:00,26.23,26.31,26.22,26.28,112311.0,23.2522,23.3231,23.2433,23.2965,112311.0
2022-04-06 14:40:00,26.28,26.32,26.26,26.3,97836.0,23.2965,23.332,23.2788,23.3143,97836.0
2022-04-06 14:50:00,26.31,26.37,26.31,26.36,127260.0,23.3231,23.3763,23.3231,23.3675,127260.0
2022-04-06 15:00:00,26.36,26.4,26.33,26.35,116304.0,23.3675,23.4029,23.3409,23.3586,116304.0
2022-04-06 15:10:00,26.35,26.37,26.33,26.34,202815.0,23.3586,23.3763,23.3409,23.3497,202815.0
2022-04-06 15:20:00,26.34,26.34,26.26,26.27,224925.0,23.3497,23.3497,23.2788,23.2877,224925.0
2022-04-06 15:30:00,26.26,26.3,26.25,26.3,232872.0,23.2788,23.3143,23.2699,23.3143,232872.0
2022-04-06 15:40:00,26.3,26.35,26.29,26.34,193542.0,23.3143,23.3586,23.3054,23.3497,193542.0
2022-04-06 15:50:00,26.34,26.37,26.3,26.31,326580.0,23.3497,23.3763,23.3143,23.3231,326580.0
2022-04-07 09:30:00,26.3,26.32,26.2,26.24,536901.0,23.3143,23.332,23.2256,23.2611,536901.0
2022-04-07 09:40:00,26.24,26.28,26.24,26.24,295518.0,23.2611,23.2965,23.2611,23.2611,295518.0
2022-04-07 09:50:00,26.24,26.28,26.21,26.22,238737.0,23.2611,23.2965,23.2345,23.2433,238737.0
2022-04-07 10:00:00,26.22,26.24,26.16,26.18,358287.0,23.2433,23.2611,23.1902,23.2079,358287.0
2022-04-07 10:10:00,26.18,26.19,26.15,26.18,220938.0,23.2079,23.2168,23.1813,23.2079,220938.0
2022-04-07 10:20:00,26.18,26.18,26.14,26.14,219441.0,23.2079,23.2079,23.1724,23.1724,219441.0
2022-04-07 10:30:00,26.14,26.19,26.14,26.18,169587.0,23.1724,23.2168,23.1724,23.2079,169587.0
2022-04-07 10:40:00,26.18,26.18,26.13,26.15,172968.0,23.2079,23.2079,23.1636,23.1813,172968.0
2022-04-07 10:50:00,26.15,26.16,26.14,26.16,149403.0,23.1813,23.1902,23.1724,23.1902,149403.0
2022-04-07 11:00:00,26.16,26.2,26.15,26.16,164700.0,23.1902,23.2256,23.1813,23.1902,164700.0
2022-04-07 11:10:00,26.16,26.17,26.15,26.17,117570.0,23.1902,23.199,23.1813,23.199,117570.0
2022-04-07 11:20:00,26.17,26.19,26.14,26.15,188328.0,23.199,23.2168,23.1724,23.1813,188328.0
2022-04-07 11:30:00,26.16,26.19,26.13,26.18,265110.0,23.1902,23.2168,23.1636,23.2079,265110.0
2022-04-07 11:40:00,26.18,26.2,26.17,26.19,182250.0,23.2079,23.2256,23.199,23.2168,182250.0
2022-04-07 11:50:00,26.18,26.22,26.18,26.22,95739.0,23.2079,23.2433,23.2079,23.2433,95739.0
2022-04-07 12:00:00,26.22,26.22,26.19,26.21,93717.0,23.2433,23.2433,23.2168,23.2345,93717.0
2022-04-07 12:10:00,26.21,26.23,26.19,26.19,181566.0,23.2345,23.2522,23.2168,23.2168,181566.0
2022-04-07 12:20:00,26.19,26.21,26.18,26.19,120156.0,23.2168,23.2345,23.2079,23.2168,120156.0
2022-04-07 12:30:00,26.18,26.22,26.18,26.2,153777.0,23.2079,23.2433,23.2079,23.2256,153777.0
2022-04-07 12:40:00,26.2,26.23,26.2,26.2,104727.0,23.2256,23.2522,23.2256,23.2256,104727.0
2022-04-07 12:50:00,26.2,26.22,26.2,26.22,90783.0,23.2256,23.2433,23.2256,23.2433,90783.0
2022-04-07 13:00:00,26.22,26.24,26.21,26.24,115857.0,23.2433,23.2611,23.2345,23.2611,115857.0
2022-04-07 13:10:00,26.25,26.3,26.24,26.3,96552.0,23.2699,23.3143,23.2611,23.3143,96552.0
2022-04-07 13:20:00,26.3,26.32,26.3,26.31,79710.0,23.3143,23.332,23.3143,23.3231,79710.0
2022-04-07 13:30:00,26.31,26.32,26.28,26.29,111222.0,23.3231,23.332,23.2965,23.3054,111222.0
2022-04-07 13:40:00,26.29,26.31,26.29,26.31,88785.0,23.3054,23.3231,23.3054,23.3231,88785.0
2022-04-07 13:50:00,26.31,26.36,26.3,26.36,184086.0,23.3231,23.3675,23.3143,23.3675,184086.0
2022-04-07 14:00:00,26.36,26.38,26.35,26.37,104766.0,23.3675,23.3852,23.3586,23.3763,104766.0
2022-04-07 14:10:00,26.37,26.37,26.34,26.35,102618.0,23.3763,23.3763,23.3497,23.3586,102618.0
2022-04-07 14:20:00,26.35,26.39,26.35,26.36,119715.0,23.3586,23.3941,23.3586,23.3675,119715.0
2022-04-07 14:30:00,26.35,26.37,26.35,26.36,122817.0,23.3586,23.3763,23.3586,23.3675,122817.0
2022-04-07 14:40:00,26.36,26.41,26.35,26.4,373110.0,23.3675,23.4118,23.3586,23.4029,373110.0
2022-04-07 14:50:00,26.4,26.46,26.39,26.46,211872.0,23.4029,23.4561,23.3941,23.4561,211872.0
2022-04-07 15:00:00,26.45,26.49,26.45,26.49,235509.0,23.4472,23.4827,23.4472,23.4827,235509.0
2022-04-07 15:10:00,26.49,26.51,26.48,26.48,299736.0,23.4827,23.5004,23.4738,23.4738,299736.0
2022-04-07 15:20:00,26.48,26.48,26.45,26.46,203838.0,23.4738,23.4738,23.4472,23.4561,203838.0
2022-04-07 15:30:00,26.46,26.48,26.45,26.48,209499.0,23.4561,23.4738,23.4472,23.4738,209499.0
2022-04-07 15:40:00,26.48,26.52,26.47,26.49,381165.0,23.4738,23.5093,23.465,23.4827,381165.0
2022-04-07 15:50:00,26.48,26.48,26.42,26.42,392580.0,23.4738,23.4738,23.4206,23.4206,392580.0
2022-04-08 09:30:00,26.41,26.49,26.39,26.39,435675.0,23.4118,23.4827,23.3941,23.3941,435675.0
2022-04-08 09:40:00,26.39,26.41,26.34,26.37,144261.0,23.3941,23.4118,23.3497,23.3763,144261.0
2022-04-08 09:50:00,26.37,26.41,26.35,26.41,287307.0,23.3763,23.4118,23.3586,23.4118,287307.0
2022-04-08 10:00:00,26.4,26.46,26.4,26.46,106302.0,23.4029,23.4561,23.4029,23.4561,106302.0
2022-04-08 10:10:00,26.45,26.45,26.37,26.4,256641.0,23.4472,23.4472,23.3763,23.4029,256641.0
2022-04-08 10:20:00,26.4,26.43,26.38,26.41,145122.0,23.4029,23.4295,23.3852,23.4118,145122.0
2022-04-08 10:30:00,26.41,26.46,26.41,26.45,127596.0,23.4118,23.4561,23.4118,23.4472,127596.0
2022-04-08 10:40:00,26.45,26.5,26.44,26.49,98682.0,23.4472,23.4916,23.4384,23.4827,98682.0
2022-04-08 10:50:00,26.49,26.6,26.49,26.6,144453.0,23.4827,23.5802,23.4827,23.5802,144453.0
2022-04-08 11:00:00,26.59,26.61,26.57,26.58,128826.0,23.5713,23.5891,23.5536,23.5625,128826.0
2022-04-08 11:10:00,26.59,26.59,26.57,26.57,82572.0,23.5713,23.5713,23.5536,23.5536,82572.0
2022-04-08 11:20:00,26.57,26.58,26.55,26.58,119391.0,23.5536,23.5625,23.5359,23.5625,119391.0
2022-04-08 11:30:00,26.58,26.6,26.57,26.58,121275.0,23.5625,23.5802,23.5536,23.5625,121275.0
2022-04-08 11:40:00,26.57,26.58,26.54,26.54,66237.0,23.5536,23.5625,23.527,23.527,66237.0
2022-04-08 11:50:00,26.54,26.56,26.54,26.56,110316.0,23.527,23.5448,23.527,23.5448,110316.0
2022-04-08 12:00:00,26.55,26.58,26.55,26.57,56679.0,23.5359,23.5625,23.5359,23.5536,56679.0
2022-04-08 12:10:00,26.57,26.58,26.54,26.56,73608.0,23.5536,23.5625,23.527,23.5448,73608.0
2022-04-08 12:20:00,26.56,26.6,26.56,26.59,116898.0,23.5448,23.5802,23.5448,23.5713,116898.0
2022-04-08 12:30:00,26.6,26.6,26.56,26.57,137166.0,23.5802,23.5802,23.5448,23.5536,137166.0
2022-04-08 12:40:00,26.57,26.58,26.55,26.55,98799.0,23.5536,23.5625,23.5359,23.5359,98799.0
2022-04-08 12:50:00,26.55,26.58,26.54,26.57,71883.0,23.5359,23.5625,23.527,23.5536,71883.0
2022-04-08 13:00:00,26.57,26.58,26.56,26.57,76023.0,23.5536,23.5625,23.5448,23.5536,76023.0
2022-04-08 13:10:00,26.57,26.57,26.55,26.56,69894.0,23.5536,23.5536,23.5359,23.5448,69894.0
2022-04-08 13:20:00,26.56,26.57,26.56,26.56,163965.0,23.5448,23.5536,23.5448,23.5448,163965.0
2022-04-08 13:30:00,26.56,26.57,26.55,26.56,89931.0,23.5448,23.5536,23.5359,23.5448,89931.0
2022-04-08 13:40:00,26.56,26.56,26.53,26.53,59922.0,23.5448,23.5448,23.5182,23.5182,59922.0
2022-04-08 13:50:00,26.53,26.55,26.52,26.54,64353.0,23.5182,23.5359,23.5093,23.527,64353.0
2022-04-08 14:00:00,26.54,26.55,26.53,26.54,62592.0,23.527,23.5359,23.5182,23.527,62592.0
2022-04-08 14:10:00,26.54,26.54,26.53,26.53,110241.0,23.527,23.527,23.5182,23.5182,110241.0
2022-04-08 14:20:00,26.53,26.55,26.49,26.5,130578.0,23.5182,23.5359,23.4827,23.4916,130578.0
2022-04-08 14:30:00,26.5,26.52,26.49,26.52,97251.0,23.4916,23.5093,23.4827,23.5093,97251.0
2022-04-08 14:40:00,26.51,26.52,26.5,26.51,56871.0,23.5004,23.5093,23.4916,23.5004,56871.0
2022-04-08 14:50:00,26.51,26.55,26.51,26.54,95730.0,23.5004,23.5359,23.5004,23.527,95730.0
2022-04-08 15:00:00,26.54,26.55,26.53,26.53,294345.0,23.527,23.5359,23.5182,23.5182,294345.0
2022-04-08 15:10:00,26.53,26.57,26.53,26.55,174249.0,23.5182,23.5536,23.5182,23.5359,174249.0
2022-04-08 15:20:00,26.55,26.57,26.54,26.57,160386.0,23.5359,23.5536,23.527,23.5536,160386.0
2022-04-08 15:30:00,26.57,26.58,26.53,26.53,167124.0,23.5536,23.5625,23.5182,23.5182,167124.0
2022-04-08 15:40:00,26.53,26.56,26.51,26.51,407625.0,23.5182,23.5448,23.5004,23.5004,407625.0
2022-04-08 15:50:00,26.51,26.52,26.45,26.49,390777.0,23.5004,23.5093,23.4472,23.4827,390777.0
2022-04-11 09:30:00,26.47,26.61,26.47,26.5,463356.0,23.465,23.5891,23.465,23.4916,463356.0
2022-04-11 09:40:00,26.49,26.54,26.46,26.49,218097.0,23.4827,23.527,23.4561,23.4827,218097.0
2022-04-11 09:50:00,26.49,26.54,26.47,26.54,101757.0,23.4827,23.527,23.465,23.527,101757.0
2022-04-11 10:00:00,26.53,26.55,26.47,26.55,120372.0,23.5182,23.5359,23.465,23.5359,120372.0
2022-04-11 10:10:00,26.54,26.59,26.53,26.58,120693.0,23.527,23.5713,23.5182,23.5625,120693.0
2022-04-11 10:20:00,26.57,26.59,26.51,26.54,232482.0,23.5536,23.5713,23.5004,23.527,232482.0
2022-04-11 10:30:00,26.52,26.52,26.47,26.51,91083.0,23.5093,23.5093,23.465,23.5004,91083.0
2022-04-11 10:40:00,26.51,26.54,26.51,26.53,73125.0,23.5004,23.527,23.5004,23.5182,73125.0
2022-04-11 10:50:00,26.54,26.56,26.52,26.52,171693.0,23.527,23.5448,23.5093,23.5093,171693.0
2022-04-11 11:00:00,26.52,26.53,26.49,26.5,102951.0,23.5093,23.5182,23.4827,23.4916,102951.0
2022-04-11 11:10:00,26.48,26.5,26.46,26.47,126315.0,23.4738,23.4916,23.4561,23.465,126315.0
2022-04-11 11:20:00,26.46,26.47,26.44,26.46,157356.0,23.4561,23.465,23.4384,23.4561,157356.0
2022-04-11 11:30:00,26.45,26.48,26.44,26.44,258786.0,23.4472,23.4738,23.4384,23.4384,258786.0
2022-04-11 11:40:00,26.44,26.48,26.44,26.47,195243.0,23.4384,23.4738,23.4384,23.465,195243.0
2022-04-11 11:50:00,26.47,26.47,26.44,26.45,74640.0,23.465,23.465,23.4384,23.4472,74640.0
2022-04-11 12:00:00,26.45,26.47,26.44,26.47,74316.0,23.4472,23.465,23.4384,23.465,74316.0
2022-04-11 12:10:00,26.47,26.47,26.45,26.45,57483.0,23.465,23.465,23.4472,23.4472,57483.0
2022-04-11 12:20:00,26.46,26.47,26.43,26.44,74259.0,23.4561,23.465,23.4295,23.4384,74259.0
2022-04-11 12:30:00,26.44,26.45,26.43,26.43,81375.0,23.4384,23.4472,23.4295,23.4295,81375.0
2022-04-11 12:40:00,26.43,26.43,26.4,26.42,61257.0,23.4295,23.4295,23.4029,23.4206,61257.0
2022-04-11 12:50:00,26.42,26.43,26.37,26.39,104118.0,23.4206,23.4295,23.3763,23.3941,104118.0
2022-04-11 13:00:00,26.39,26.42,26.39,26.41,39294.0,23.3941,23.4206,23.3941,23.4118,39294.0
2022-04-11 13:10:00,26.41,26.42,26.39,26.4,111153.0,23.4118,23.4206,23.3941,23.4029,111153.0
2022-04-11 13:20:00,26.4,26.41,26.36,26.36,126447.0,23.4029,23.4118,23.3675,23.3675,126447.0
2022-04-11 13:30:00,26.37,26.39,26.36,26.38,70437.0,23.3763,23.3941,23.3675,23.3852,70437.0
2022-04-11 13:40:00,26.38,26.41,26.38,26.4,159213.0,23.3852,23.4118,23.3852,23.4029,159213.0
2022-04-11 13:50:00,26.41,26.41,26.39,26.41,65358.0,23.4118,23.4118,23.3941,23.4118,65358.0
2022-04-11 14:00:00,26.41,26.42,26.38,26.41,66609.0,23.4118,23.4206,23.3852,23.4118,66609.0
2022-04-11 14:10:00,26.41,26.41,26.36,26.37,215442.0,23.4118,23.4118,23.3675,23.3763,215442.0
2022-04-11 14:20:00,26.37,26.39,26.37,26.39,61242.0,23.3763,23.3941,23.3763,23.3941,61242.0
2022-04-11 14:30:00,26.39,26.41,26.37,26.41,114531.0,23.3941,23.4118,23.3763,23.4118,114531.0
2022-04-11 14:40:00,26.41,26.42,26.4,26.42,111885.0,23.4118,23.4206,23.4029,23.4206,111885.0
2022-04-11 14:50:00,26.42,26.44,26.42,26.44,142029.0,23.4206,23.4384,23.4206,23.4384,142029.0
2022-04-11 15:00:00,26.43,26.46,26.4,26.42,145941.0,23.4295,23.4561,23.4029,23.4206,145941.0
2022-04-11 15:10:00,26.42,26.43,26.39,26.39,141003.0,23.4206,23.4295,23.3941,23.3941,141003.0
2022-04-11 15:20:00,26.39,26.39,26.34,26.34,113889.0,23.3941,23.3941,23.3497,23.3497,113889.0
2022-04-11 15:30:00,26.35,26.35,26.32,26.35,220695.0,23.3586,23.3586,23.332,23.3586,220695.0
2022-04-11 15:40:00,26.35,26.36,26.31,26.31,240243.0,23.3586,23.3675,23.3231,23.3231,240243.0
2022-04-11 15:50:00,26.31,26.34,26.26,26.29,338487.0,23.3231,23.3497,23.2788,23.3054,338487.0
2022-04-12 09:30:00,26.36,26.5,26.33,26.49,504003.0,23.3675,23.4916,23.3409,23.4827,504003.0
2022-04-12 09:40:00,26.51,26.52,26.46,26.5,266031.0,23.5004,23.5093,23.4561,23.4916,266031.0
2022-04-12 09:50:00,26.5,26.55,26.48,26.48,146640.0,23.4916,23.5359,23.4738,23.4738,146640.0
2022-04-12 10:00:00,26.48,26.48,26.41,26.42,188931.0,23.4738,23.4738,23.4118,23.4206,188931.0
2022-04-12 10:10:00,26.42,26.45,26.39,26.42,184464.0,23.4206,23.4472,23.3941,23.4206,184464.0
2022-04-12 10:20:00,26.42,26.45,26.39,26.4,101742.0,23.4206,23.4472,23.3941,23.4029,101742.0
2022-04-12 10:30:00,26.4,26.43,26.38,26.41,71982.0,23.4029,23.4295,23.3852,23.4118,71982.0
2022-04-12 10:40:00,26.41,26.43,26.39,26.43,85275.0,23.4118,23.4295,23.3941,23.4295,85275.0
2022-04-12 10:50:00,26.43,26.44,26.4,26.41,94695.0,23.4295,23.4384,23.4029,23.4118,94695.0
2022-04-12 11:00:00,26.41,26.43,26.4,26.42,73593.0,23.4118,23.4295,23.4029,23.4206,73593.0
2022-04-12 11:10:00,26.42,26.44,26.41,26.44,152640.0,23.4206,23.4384,23.4118,23.4384,152640.0
2022-04-12 11:20:00,26.45,26.48,26.45,26.47,73161.0,23.4472,23.4738,23.4472,23.465,73161.0
2022-04-12 11:30:00,26.48,26.5,26.45,26.46,97200.0,23.4738,23.4916,23.4472,23.4561,97200.0
2022-04-12 11:40:00,26.46,26.48,26.45,26.47,94986.0,23.4561,23.4738,23.4472,23.465,94986.0
2022-04-12 11:50:00,26.47,26.49,26.46,26.47,130290.0,23.465,23.4827,23.4561,23.465,130290.0
2022-04-12 12:00:00,26.47,26.48,26.45,26.46,78558.0,23.465,23.4738,23.4472,23.4561,78558.0
2022-04-12 12:10:00,26.46,26.46,26.43,26.44,73524.0,23.4561,23.4561,23.4295,23.4384,73524.0
2022-04-12 12:20:00,26.43,26.43,26.38,26.39,110253.0,23.4295,23.4295,23.3852,23.3941,110253.0
2022-04-12 12:30:00,26.38,26.4,26.38,26.4,43323.0,23.3852,23.4029,23.3852,23.4029,43323.0
2022-04-12 12:40:00,26.39,26.4,26.36,26.38,75714.0,23.3941,23.4029,23.3675,23.3852,75714.0
2022-04-12 12:50:00,26.39,26.4,26.38,26.39,43365.0,23.3941,23.4029,23.3852,23.3941,43365.0
2022-04-12 13:00:00,26.39,26.39,26.35,26.37,44751.0,23.3941,23.3941,23.3586,23.3763,44751.0
2022-04-12 13:10:00,26.38,26.39,26.37,26.39,73002.0,23.3852,23.3941,23.3763,23.3941,73002.0
2022-04-12 13:20:00,26.39,26.41,26.38,26.39,78954.0,23.3941,23.4118,23.3852,23.3941,78954.0
2022-04-12 13:30:00,26.38,26.38,26.36,26.36,85527.0,23.3852,23.3852,23.3675,23.3675,85527.0
2022-04-12 13:40:00,26.36,26.36,26.31,26.32,104289.0,23.3675,23.3675,23.3231,23.332,104289.0
2022-04-12 13:50:00,26.32,26.32,26.27,26.28,290382.0,23.332,23.332,23.2877,23.2965,290382.0
2022-04-12 14:00:00,26.27,26.32,26.26,26.31,145488.0,23.2877,23.332,23.2788,23.3231,145488.0
2022-04-12 14:10:00,26.31,26.31,26.26,26.27,136641.0,23.3231,23.3231,23.2788,23.2877,136641.0
2022-04-12 14:20:00,26.27,26.29,26.26,26.26,1315554.0,23.2877,23.3054,23.2788,23.2788,1315554.0
2022-04-12 14:30:00,26.26,26.28,26.24,26.26,168141.0,23.2788,23.2965,23.2611,23.2788,168141.0
2022-04-12 14:40:00,26.26,26.27,26.23,26.25,74865.0,23.2788,23.2877,23.2522,23.2699,74865.0
2022-04-12 14:50:00,26.25,26.27,26.24,26.26,77274.0,23.2699,23.2877,23.2611,23.2788,77274.0
2022-04-12 15:00:00,26.26,26.26,26.17,26.17,120159.0,23.2788,23.2788,23.199,23.199,120159.0
2022-04-12 15:10:00,26.17,26.18,26.15,26.17,195918.0,23.199,23.2079,23.1813,23.199,195918.0
2022-04-12 15:20:00,26.17,26.2,26.14,26.15,122241.0,23.199,23.2256,23.1724,23.1813,122241.0
2022-04-12 15:30:00,26.14,26.18,26.13,26.18,112464.0,23.1724,23.2079,23.1636,23.2079,112464.0
2022-04-12 15:40:00,26.18,26.22,26.17,26.2,277215.0,23.2079,23.2433,23.199,23.2256,277215.0
2022-04-12 15:50:00,26.2,26.24,26.18,26.22,224235.0,23.2256,23.2611,23.2079,23.2433,224235.0
2022-04-13 09:30:00,26.2,26.35,26.2,26.28,557646.0,23.2256,23.3586,23.2256,23.2965,557646.0
2022-04-13 09:40:00,26.29,26.34,26.27,26.32,303006.0,23.3054,23.3497,23.2877,23.332,303006.0
2022-04-13 09:50:00,26.32,26.33,26.25,26.26,236481.0,23.332,23.3409,23.2699,23.2788,236481.0
2022-04-13 10:00:00,26.27,26.27,26.22,26.22,280062.0,23.2877,23.2877,23.2433,23.2433,280062.0
2022-04-13 10:10:00,26.23,26.24,26.21,26.22,308022.0,23.2522,23.2611,23.2345,23.2433,308022.0
2022-04-13 10:20:00,26.23,26.24,26.18,26.19,175077.0,23.2522,23.2611,23.2079,23.2168,175077.0
2022-04-13 10:30:00,26.18,26.21,26.17,26.19,295338.0,23.2079,23.2345,23.199,23.2168,295338.0
2022-04-13 10:40:00,26.18,26.22,26.17,26.21,144615.0,23.2079,23.2433,23.199,23.2345,144615.0
2022-04-13 10:50:00,26.21,26.24,26.2,26.23,125427.0,23.2345,23.2611,23.2256,23.2522,125427.0
2022-04-13 11:00:00,26.23,26.26,26.22,26.25,111672.0,23.2522,23.2788,23.2433,23.2699,111672.0
2022-04-13 11:10:00,26.25,26.27,26.25,26.26,82347.0,23.2699,23.2877,23.2699,23.2788,82347.0
2022-04-13 11:20:00,26.26,26.29,26.25,26.28,285441.0,23.2788,23.3054,23.2699,23.2965,285441.0
2022-04-13 11:30:00,26.28,26.31,26.28,26.28,165486.0,23.2965,23.3231,23.2965,23.2965,165486.0
2022-04-13 11:40:00,26.28,26.28,26.26,26.28,245367.0,23.2965,23.2965,23.2788,23.2965,245367.0
2022-04-13 11:50:00,26.27,26.28,26.23,26.24,125406.0,23.2877,23.2965,23.2522,23.2611,125406.0
2022-04-13 12:00:00,26.24,26.27,26.24,26.27,147420.0,23.2611,23.2877,23.2611,23.2877,147420.0
2022-04-13 12:10:00,26.27,26.28,26.25,26.27,318456.0,23.2877,23.2965,23.2699,23.2877,318456.0
2022-04-13 12:20:00,26.27,26.29,26.26,26.27,206841.0,23.2877,23.3054,23.2788,23.2877,206841.0
2022-04-13 12:30:00,26.27,26.29,26.26,26.28,115497.0,23.2877,23.3054,23.2788,23.2965,115497.0
2022-04-13 12:40:00,26.28,26.31,26.28,26.31,85716.0,23.2965,23.3231,23.2965,23.3231,85716.0
2022-04-13 12:50:00,26.3,26.31,26.28,26.28,225150.0,23.3143,23.3231,23.2965,23.2965,225150.0
2022-04-13 13:00:00,26.28,26.32,26.28,26.32,71859.0,23.2965,23.332,23.2965,23.332,71859.0
2022-04-13 13:10:00,26.32,26.33,26.31,26.33,51678.0,23.332,23.3409,23.3231,23.3409,51678.0
2022-04-13 13:20:00,26.33,26.34,26.31,26.31,112026.0,23.3409,23.3497,23.3231,23.3231,112026.0
2022-04-13 13:30:00,26.31,26.32,26.28,26.29,118104.0,23.3231,23.332,23.2965,23.3054,118104.0
2022-04-13 13:40:00,26.29,26.3,26.28,26.3,76257.0,23.3054,23.3143,23.2965,23.3143,76257.0
2022-04-13 13:50:00,26.3,26.31,26.29,26.31,75441.0,23.3143,23.3231,23.3054,23.3231,75441.0
2022-04-13 14:00:00,26.31,26.33,26.3,26.32,56100.0,23.3231,23.3409,23.3143,23.332,56100.0
2022-04-13 14:10:00,26.32,26.32,26.3,26.32,69399.0,23.332,23.332,23.3143,23.332,69399.0
2022-04-13 14:20:00,26.32,26.32,26.29,26.31,146745.0,23.332,23.332,23.3054,23.3231,146745.0
2022-04-13 14:30:00,26.31,26.32,26.3,26.31,79683.0,23.3231,23.332,23.3143,23.3231,79683.0
2022-04-13 14:40:00,26.31,26.34,26.31,26.34,119598.0,23.3231,23.3497,23.3231,23.3497,119598.0
2022-04-13 14:50:00,26.34,26.34,26.33,26.33,75291.0,23.3497,23.3497,23.3409,23.3409,75291.0
2022-04-13 15:00:00,26.33,26.36,26.31,26.35,158265.0,23.3409,23.3675,23.3231,23.3586,158265.0
2022-04-13 15:10:00,26.35,26.37,26.35,26.36,388281.0,23.3586,23.3763,23.3586,23.3675,388281.0
2022-04-13 15:20:00,26.36,26.37,26.35,26.36,109257.0,23.3675,23.3763,23.3586,23.3675,109257.0
2022-04-13 15:30:00,26.37,26.39,26.36,26.38,171021.0,23.3763,23.3941,23.3675,23.3852,171021.0
2022-04-13 15:40:00,26.38,26.4,26.38,26.4,277425.0,23.3852,23.4029,23.3852,23.4029,277425.0
2022-04-13 15:50:00,26.4,26.4,26.36,26.38,247689.0,23.4029,23.4029,23.3675,23.3852,247689.0
2022-04-14 09:30:00,26.44,26.55,26.41,26.48,405177.0,23.4384,23.5359,23.4118,23.4738,405177.0
2022-04-14 09:40:00,26.49,26.49,26.42,26.44,223305.0,23.4827,23.4827,23.4206,23.4384,223305.0
2022-04-14 09:50:00,26.44,26.44,26.39,26.4,165225.0,23.4384,23.4384,23.3941,23.4029,165225.0
2022-04-14 10:00:00,26.41,26.45,26.35,26.37,307401.0,23.4118,23.4472,23.3586,23.3763,307401.0
2022-04-14 10:10:00,26.37,26.4,26.35,26.38,158619.0,23.3763,23.4029,23.3586,23.3852,158619.0
2022-04-14 10:20:00,26.39,26.42,26.38,26.38,113652.0,23.3941,23.4206,23.3852,23.3852,113652.0
2022-04-14 10:30:00,26.38,26.43,26.38,26.41,119226.0,23.3852,23.4295,23.3852,23.4118,119226.0
2022-04-14 10:40:00,26.41,26.46,26.4,26.45,90336.0,23.4118,23.4561,23.4029,23.4472,90336.0
2022-04-14 10:50:00,26.44,26.44,26.41,26.43,81120.0,23.4384,23.4384,23.4118,23.4295,81120.0
2022-04-14 11:00:00,26.42,26.45,26.42,26.45,188406.0,23.4206,23.4472,23.4206,23.4472,188406.0
2022-04-14 11:10:00,26.45,26.45,26.41,26.42,75495.0,23.4472,23.4472,23.4118,23.4206,75495.0
2022-04-14 11:20:00,26.42,26.45,26.4,26.44,163392.0,23.4206,23.4472,23.4029,23.4384,163392.0
2022-04-14 11:30:00,26.43,26.44,26.4,26.4,96426.0,23.4295,23.4384,23.4029,23.4029,96426.0
2022-04-14 11:40:00,26.4,26.4,26.37,26.37,129867.0,23.4029,23.4029,23.3763,23.3763,129867.0
2022-04-14 11:50:00,26.37,26.37,26.35,26.37,83358.0,23.3763,23.3763,23.3586,23.3763,83358.0
2022-04-14 12:00:00,26.37,26.39,26.35,26.38,164541.0,23.3763,23.3941,23.3586,23.3852,164541.0
2022-04-14 12:10:00,26.38,26.39,26.35,26.35,77484.0,23.3852,23.3941,23.3586,23.3586,77484.0
2022-04-14 12:20:00,26.35,26.35,26.32,26.33,169827.0,23.3586,23.3586,23.332,23.3409,169827.0
2022-04-14 12:30:00,26.33,26.34,26.32,26.33,374928.0,23.3409,23.3497,23.332,23.3409,374928.0
2022-04-14 12:40:00,26.33,26.33,26.31,26.32,127431.0,23.3409,23.3409,23.3231,23.332,127431.0
2022-04-14 12:50:00,26.32,26.34,26.31,26.34,110478.0,23.332,23.3497,23.3231,23.3497,110478.0
2022-04-14 13:00:00,26.34,26.34,26.31,26.32,98391.0,23.3497,23.3497,23.3231,23.332,98391.0
2022-04-14 13:10:00,26.32,26.33,26.3,26.31,44307.0,23.332,23.3409,23.3143,23.3231,44307.0
2022-04-14 13:20:00,26.31,26.33,26.3,26.32,75711.0,23.3231,23.3409,23.3143,23.332,75711.0
2022-04-14 13:30:00,26.33,26.35,26.32,26.34,149223.0,23.3409,23.3586,23.332,23.3497,149223.0
2022-04-14 13:40:00,26.34,26.38,26.33,26.38,267264.0,23.3497,23.3852,23.3409,23.3852,267264.0
2022-04-14 13:50:00,26.37,26.4,26.36,26.4,97665.0,23.3763,23.4029,23.3675,23.4029,97665.0
2022-04-14 14:00:00,26.39,26.43,26.39,26.39,189699.0,23.3941,23.4295,23.3941,23.3941,189699.0
2022-04-14 14:10:00,26.4,26.4,26.37,26.37,114138.0,23.4029,23.4029,23.3763,23.3763,114138.0
2022-04-14 14:20:00,26.37,26.38,26.35,26.38,133014.0,23.3763,23.3852,23.3586,23.3852,133014.0
2022-04-14 14:30:00,26.38,26.39,26.35,26.36,119847.0,23.3852,23.3941,23.3586,23.3675,119847.0
2022-04-14 14:40:00,26.36,26.37,26.36,26.37,187428.0,23.3675,23.3763,23.3675,23.3763,187428.0
2022-04-14 14:50:00,26.37,26.38,26.31,26.31,147804.0,23.3763,23.3852,23.3231,23.3231,147804.0
2022-04-14 15:00:00,26.31,26.33,26.28,26.28,127020.0,23.3231,23.3409,23.2965,23.2965,127020.0
2022-04-14 15:10:00,26.28,26.33,26.28,26.33,130071.0,23.2965,23.3409,23.2965,23.3409,130071.0
2022-04-14 15:20:00,26.33,26.33,26.29,26.31,138867.0,23.3409,23.3409,23.3054,23.3231,138867.0
2022-04-14 15:30:00,26.31,26.31,26.27,26.27,254721.0,23.3231,23.3231,23.2877,23.2877,254721.0
2022-04-14 15:40:00,26.27,26.3,26.27,26.27,206751.0,23.2877,23.3143,23.2877,23.2877,206751.0
2022-04-14 15:50:00,26.27,26.27,26.22,26.23,416850.0,23.2877,23.2877,23.2433,23.2522,416850.0
2022-04-18 09:30:00,26.21,26.35,26.17,26.34,653136.0,23.2345,23.3586,23.199,23.3497,653136.0
2022-04-18 09:40:00,26.33,26.36,26.31,26.34,155388.0,23.3409,23.3675,23.3231,23.3497,155388.0
2022-04-18 09:50:00,26.34,26.36,26.25,26.27,157314.0,23.3497,23.3675,23.2699,23.2877,157314.0
2022-04-18 10:00:00,26.26,26.26,26.19,26.2,151329.0,23.2788,23.2788,23.2168,23.2256,151329.0
2022-04-18 10:10:00,26.2,26.23,26.19,26.22,145788.0,23.2256,23.2522,23.2168,23.2433,145788.0
2022-04-18 10:20:00,26.22,26.25,26.21,26.21,344868.0,23.2433,23.2699,23.2345,23.2345,344868.0
2022-04-18 10:30:00,26.22,26.26,26.22,26.26,120348.0,23.2433,23.2788,23.2433,23.2788,120348.0
2022-04-18 10:40:00,26.27,26.27,26.24,26.25,135825.0,23.2877,23.2877,23.2611,23.2699,135825.0
2022-04-18 10:50:00,26.25,26.25,26.21,26.22,356337.0,23.2699,23.2699,23.2345,23.2433,356337.0
2022-04-18 11:00:00,26.22,26.25,26.22,26.24,120207.0,23.2433,23.2699,23.2433,23.2611,120207.0
2022-04-18 11:10:00,26.24,26.26,26.23,26.24,205212.0,23.2611,23.2788,23.2522,23.2611,205212.0
2022-04-18 11:20:00,26.24,26.25,26.19,26.2,74652.0,23.2611,23.2699,23.2168,23.2256,74652.0
2022-04-18 11:30:00,26.2,26.21,26.16,26.17,166845.0,23.2256,23.2345,23.1902,23.199,166845.0
2022-04-18 11:40:00,26.17,26.18,26.14,26.15,112227.0,23.199,23.2079,23.1724,23.1813,112227.0
2022-04-18 11:50:00,26.14,26.19,26.14,26.19,168654.0,23.1724,23.2168,23.1724,23.2168,168654.0
2022-04-18 12:00:00,26.19,26.19,26.17,26.17,185487.0,23.2168,23.2168,23.199,23.199,185487.0
2022-04-18 12:10:00,26.17,26.18,26.15,26.16,211611.0,23.199,23.2079,23.1813,23.1902,211611.0
2022-04-18 12:20:00,26.16,26.18,26.16,26.17,184443.0,23.1902,23.2079,23.1902,23.199,184443.0
2022-04-18 12:30:00,26.17,26.17,26.15,26.16,114969.0,23.199,23.199,23.1813,23.1902,114969.0
2022-04-18 12:40:00,26.16,26.17,26.14,26.17,70737.0,23.1902,23.199,23.1724,23.199,70737.0
2022-04-18 12:50:00,26.17,26.2,26.16,26.19,49896.0,23.199,23.2256,23.1902,23.2168,49896.0
2022-04-18 13:00:00,26.19,26.21,26.18,26.21,145191.0,23.2168,23.2345,23.2079,23.2345,145191.0
2022-04-18 13:10:00,26.21,26.23,26.17,26.18,110028.0,23.2345,23.2522,23.199,23.2079,110028.0
2022-04-18 13:20:00,26.17,26.21,26.17,26.21,86484.0,23.199,23.2345,23.199,23.2345,86484.0
2022-04-18 13:30:00,26.21,26.28,26.21,26.27,277662.0,23.2345,23.2965,23.2345,23.2877,277662.0
2022-04-18 13:40:00,26.28,26.29,26.26,26.28,91293.0,23.2965,23.3054,23.2788,23.2965,91293.0
2022-04-18 13:50:00,26.27,26.3,26.26,26.27,144645.0,23.2877,23.3143,23.2788,23.2877,144645.0
2022-04-18 14:00:00,26.27,26.28,26.26,26.26,159942.0,23.2877,23.2965,23.2788,23.2788,159942.0
2022-04-18 14:10:00,26.26,26.27,26.22,26.24,186009.0,23.2788,23.2877,23.2433,23.2611,186009.0
2022-04-18 14:20:00,26.24,26.28,26.23,26.23,403947.0,23.2611,23.2965,23.2522,23.2522,403947.0
2022-04-18 14:30:00,26.23,26.26,26.23,26.24,120621.0,23.2522,23.2788,23.2522,23.2611,120621.0
2022-04-18 14:40:00,26.25,26.25,26.21,26.23,87984.0,23.2699,23.2699,23.2345,23.2522,87984.0
2022-04-18 14:50:00,26.23,26.25,26.22,26.22,252546.0,23.2522,23.2699,23.2433,23.2433,252546.0
2022-04-18 15:00:00,26.22,26.23,26.2,26.21,240306.0,23.2433,23.2522,23.2256,23.2345,240306.0
2022-04-18 15:10:00,26.2,26.22,26.18,26.18,142788.0,23.2256,23.2433,23.2079,23.2079,142788.0
2022-04-18 15:20:00,26.19,26.19,26.15,26.16,269169.0,23.2168,23.2168,23.1813,23.1902,269169.0
2022-04-18 15:30:00,26.15,26.15,26.1,26.1,254781.0,23.1813,23.1813,23.137,23.137,254781.0
2022-04-18 15:40:00,26.11,26.13,26.09,26.1,302142.0,23.1458,23.1636,23.1281,23.137,302142.0
2022-04-18 15:50:00,26.1,26.18,26.09,26.18,274740.0,23.137,23.2079,23.1281,23.2079,274740.0
2022-04-19 09:30:00,26.17,26.24,26.16,26.22,458058.0,23.199,23.2611,23.1902,23.2433,458058.0
2022-04-19 09:40:00,26.22,26.31,26.21,26.29,318849.0,23.2433,23.3231,23.2345,23.3054,318849.0
2022-04-19 09:50:00,26.29,26.35,26.29,26.35,302577.0,23.3054,23.3586,23.3054,23.3586,302577.0
2022-04-19 10:00:00,26.36,26.36,26.33,26.35,326787.0,23.3675,23.3675,23.3409,23.3586,326787.0
2022-04-19 10:10:00,26.35,26.39,26.32,26.32,112521.0,23.3586,23.3941,23.332,23.332,112521.0
2022-04-19 10:20:00,26.32,26.38,26.32,26.37,252912.0,23.332,23.3852,23.332,23.3763,252912.0
2022-04-19 10:30:00,26.38,26.4,26.36,26.37,274134.0,23.3852,23.4029,23.3675,23.3763,274134.0
2022-04-19 10:40:00,26.36,26.42,26.36,26.4,262896.0,23.3675,23.4206,23.3675,23.4029,262896.0
2022-04-19 10:50:00,26.41,26.41,26.37,26.38,117765.0,23.4118,23.4118,23.3763,23.3852,117765.0
2022-04-19 11:00:00,26.38,26.4,26.36,26.38,255651.0,23.3852,23.4029,23.3675,23.3852,255651.0
2022-04-19 11:10:00,26.38,26.41,26.38,26.39,104235.0,23.3852,23.4118,23.3852,23.3941,104235.0
2022-04-19 11:20:00,26.39,26.4,26.37,26.39,387765.0,23.3941,23.4029,23.3763,23.3941,387765.0
2022-04-19 11:30:00,26.39,26.4,26.36,26.38,409164.0,23.3941,23.4029,23.3675,23.3852,409164.0
2022-04-19 11:40:00,26.38,26.39,26.37,26.38,102024.0,23.3852,23.3941,23.3763,23.3852,102024.0
2022-04-19 11:50:00,26.38,26.42,26.38,26.38,95916.0,23.3852,23.4206,23.3852,23.3852,95916.0
2022-04-19 12:00:00,26.38,26.41,26.38,26.4,380322.0,23.3852,23.4118,23.3852,23.4029,380322.0
2022-04-19 12:10:00,26.41,26.41,26.39,26.4,83841.0,23.4118,23.4118,23.3941,23.4029,83841.0
2022-04-19 12:20:00,26.4,26.42,26.39,26.39,473415.0,23.4029,23.4206,23.3941,23.3941,473415.0
2022-04-19 12:30:00,26.4,26.41,26.38,26.38,95865.0,23.4029,23.4118,23.3852,23.3852,95865.0
2022-04-19 12:40:00,26.38,26.39,26.37,26.38,564177.0,23.3852,23.3941,23.3763,23.3852,564177.0
2022-04-19 12:50:00,26.38,26.4,26.38,26.38,116259.0,23.3852,23.4029,23.3852,23.3852,116259.0
2022-04-19 13:00:00,26.38,26.39,26.37,26.38,119706.0,23.3852,23.3941,23.3763,23.3852,119706.0
2022-04-19 13:10:00,26.38,26.39,26.37,26.39,66054.0,23.3852,23.3941,23.3763,23.3941,66054.0
2022-04-19 13:20:00,26.39,26.4,26.34,26.35,106692.0,23.3941,23.4029,23.3497,23.3586,106692.0
2022-04-19 13:30:00,26.35,26.37,26.34,26.37,63888.0,23.3586,23.3763,23.3497,23.3763,63888.0
2022-04-19 13:40:00,26.37,26.38,26.36,26.38,129420.0,23.3763,23.3852,23.3675,23.3852,129420.0
2022-04-19 13:50:00,26.38,26.4,26.38,26.39,131865.0,23.3852,23.4029,23.3852,23.3941,131865.0
2022-04-19 14:00:00,26.39,26.4,26.38,26.38,111594.0,23.3941,23.4029,23.3852,23.3852,111594.0
2022-04-19 14:10:00,26.38,26.38,26.35,26.36,144123.0,23.3852,23.3852,23.3586,23.3675,144123.0
2022-04-19 14:20:00,26.36,26.39,26.35,26.39,93600.0,23.3675,23.3941,23.3586,23.3941,93600.0
2022-04-19 14:30:00,26.38,26.4,26.37,26.4,245283.0,23.3852,23.4029,23.3763,23.4029,245283.0
2022-04-19 14:40:00,26.4,26.41,26.39,26.41,761874.0,23.4029,23.4118,23.3941,23.4118,761874.0
2022-04-19 14:50:00,26.42,26.44,26.41,26.43,111471.0,23.4206,23.4384,23.4118,23.4295,111471.0
2022-04-19 15:00:00,26.43,26.44,26.42,26.44,147312.0,23.4295,23.4384,23.4206,23.4384,147312.0
2022-04-19 15:10:00,26.44,26.5,26.43,26.49,151428.0,23.4384,23.4916,23.4295,23.4827,151428.0
2022-04-19 15:20:00,26.49,26.5,26.48,26.49,211857.0,23.4827,23.4916,23.4738,23.4827,211857.0
2022-04-19 15:30:00,26.49,26.52,26.48,26.51,413439.0,23.4827,23.5093,23.4738,23.5004,413439.0
2022-04-19 15:40:00,26.51,26.51,26.46,26.47,216324.0,23.5004,23.5004,23.4561,23.465,216324.0
2022-04-19 15:50:00,26.47,26.52,26.44,26.47,376029.0,23.465,23.5093,23.4384,23.465,376029.0
2022-04-20 09:30:00,26.64,26.77,26.6,26.75,567279.0,23.6157,23.7309,23.5802,23.7132,567279.0
2022-04-20 09:40:00,26.76,26.76,26.63,26.65,238161.0,23.722,23.722,23.6068,23.6245,238161.0
2022-04-20 09:50:00,26.65,26.71,26.64,26.68,237468.0,23.6245,23.6777,23.6157,23.6511,237468.0
2022-04-20 10:00:00,26.68,26.71,26.65,26.7,188580.0,23.6511,23.6777,23.6245,23.6689,188580.0
2022-04-20 10:10:00,26.7,26.71,26.69,26.71,206568.0,23.6689,23.6777,23.66,23.6777,206568.0
2022-04-20 10:20:00,26.71,26.74,26.7,26.73,177615.0,23.6777,23.7043,23.6689,23.6955,177615.0
2022-04-20 10:30:00,26.73,26.76,26.72,26.76,176661.0,23.6955,23.722,23.6866,23.722,176661.0
2022-04-20 10:40:00,26.76,26.78,26.76,26.76,142443.0,23.722,23.7398,23.722,23.722,142443.0
2022-04-20 10:50:00,26.76,26.79,26.76,26.77,212796.0,23.722,23.7486,23.722,23.7309,212796.0
2022-04-20 11:00:00,26.77,26.77,26.73,26.74,151413.0,23.7309,23.7309,23.6955,23.7043,151413.0
2022-04-20 11:10:00,26.74,26.75,26.72,26.72,77367.0,23.7043,23.7132,23.6866,23.6866,77367.0
2022-04-20 11:20:00,26.72,26.75,26.71,26.74,312615.0,23.6866,23.7132,23.6777,23.7043,312615.0
2022-04-20 11:30:00,26.74,26.8,26.73,26.79,88482.0,23.7043,23.7575,23.6955,23.7486,88482.0
2022-04-20 11:40:00,26.79,26.82,26.79,26.81,101397.0,23.7486,23.7752,23.7486,23.7664,101397.0
2022-04-20 11:50:00,26.81,26.82,26.78,26.82,102042.0,23.7664,23.7752,23.7398,23.7752,102042.0
2022-04-20 12:00:00,26.82,26.83,26.79,26.81,154056.0,23.7752,23.7841,23.7486,23.7664,154056.0
2022-04-20 12:10:00,26.81,26.81,26.77,26.79,159204.0,23.7664,23.7664,23.7309,23.7486,159204.0
2022-04-20 12:20:00,26.79,26.8,26.77,26.78,55260.0,23.7486,23.7575,23.7309,23.7398,55260.0
2022-04-20 12:30:00,26.77,26.83,26.77,26.82,67218.0,23.7309,23.7841,23.7309,23.7752,67218.0
2022-04-20 12:40:00,26.82,26.83,26.8,26.83,115185.0,23.7752,23.7841,23.7575,23.7841,115185.0
2022-04-20 12:50:00,26.83,26.85,26.83,26.83,103131.0,23.7841,23.8018,23.7841,23.7841,103131.0
2022-04-20 13:00:00,26.83,26.84,26.81,26.82,140214.0,23.7841,23.793,23.7664,23.7752,140214.0
2022-04-20 13:10:00,26.82,26.85,26.8,26.81,175650.0,23.7752,23.8018,23.7575,23.7664,175650.0
2022-04-20 13:20:00,26.81,26.81,26.79,26.8,82701.0,23.7664,23.7664,23.7486,23.7575,82701.0
2022-04-20 13:30:00,26.8,26.82,26.79,26.82,69324.0,23.7575,23.7752,23.7486,23.7752,69324.0
2022-04-20 13:40:00,26.82,26.85,26.82,26.83,511557.0,23.7752,23.8018,23.7752,23.7841,511557.0
2022-04-20 13:50:00,26.83,26.84,26.81,26.84,124728.0,23.7841,23.793,23.7664,23.793,124728.0
2022-04-20 14:00:00,26.84,26.85,26.83,26.85,125388.0,23.793,23.8018,23.7841,23.8018,125388.0
2022-04-20 14:10:00,26.84,26.86,26.79,26.79,120324.0,23.793,23.8107,23.7486,23.7486,120324.0
2022-04-20 14:20:00,26.79,26.8,26.78,26.78,139929.0,23.7486,23.7575,23.7398,23.7398,139929.0
2022-04-20 14:30:00,26.78,26.79,26.74,26.74,287631.0,23.7398,23.7486,23.7043,23.7043,287631.0
2022-04-20 14:40:00,26.74,26.76,26.73,26.75,275937.0,23.7043,23.722,23.6955,23.7132,275937.0
2022-04-20 14:50:00,26.75,26.75,26.68,26.7,201987.0,23.7132,23.7132,23.6511,23.6689,201987.0
2022-04-20 15:00:00,26.7,26.74,26.7,26.73,165396.0,23.6689,23.7043,23.6689,23.6955,165396.0
2022-04-20 15:10:00,26.73,26.76,26.73,26.76,200343.0,23.6955,23.722,23.6955,23.722,200343.0
2022-04-20 15:20:00,26.76,26.8,26.75,26.79,243285.0,23.722,23.7575,23.7132,23.7486,243285.0
2022-04-20 15:30:00,26.79,26.8,26.75,26.77,216801.0,23.7486,23.7575,23.7132,23.7309,216801.0
2022-04-20 15:40:00,26.77,26.8,26.76,26.78,391425.0,23.7309,23.7575,23.722,23.7398,391425.0
2022-04-20 15:50:00,26.79,26.8,26.73,26.74,459108.0,23.7486,23.7575,23.6955,23.7043,459108.0
2022-04-21 09:30:00,26.86,26.91,26.82,26.83,428238.0,23.8107,23.855,23.7752,23.7841,428238.0
2022-04-21 09:40:00,26.83,26.95,26.83,26.95,175011.0,23.7841,23.8905,23.7841,23.8905,175011.0
2022-04-21 09:50:00,26.95,26.99,26.92,26.98,152760.0,23.8905,23.9259,23.8639,23.9171,152760.0
2022-04-21 10:00:00,26.98,26.98,26.94,26.96,113364.0,23.9171,23.9171,23.8816,23.8993,113364.0
2022-04-21 10:10:00,26.95,27.0,26.95,26.97,131346.0,23.8905,23.9348,23.8905,23.9082,131346.0
2022-04-21 10:20:00,26.97,27.0,26.95,26.97,135540.0,23.9082,23.9348,23.8905,23.9082,135540.0
2022-04-21 10:30:00,26.97,26.98,26.94,26.95,68025.0,23.9082,23.9171,23.8816,23.8905,68025.0
2022-04-21 10:40:00,26.95,26.96,26.92,26.95,93606.0,23.8905,23.8993,23.8639,23.8905,93606.0
2022-04-21 10:50:00,26.95,26.96,26.93,26.95,119916.0,23.8905,23.8993,23.8727,23.8905,119916.0
2022-04-21 11:00:00,26.95,26.96,26.91,26.92,60972.0,23.8905,23.8993,23.855,23.8639,60972.0
2022-04-21 11:10:00,26.92,26.94,26.89,26.9,182031.0,23.8639,23.8816,23.8373,23.8462,182031.0
2022-04-21 11:20:00,26.9,26.91,26.87,26.89,184059.0,23.8462,23.855,23.8196,23.8373,184059.0
2022-04-21 11:30:00,26.89,26.89,26.85,26.87,114258.0,23.8373,23.8373,23.8018,23.8196,114258.0
2022-04-21 11:40:00,26.86,26.87,26.83,26.87,198306.0,23.8107,23.8196,23.7841,23.8196,198306.0
2022-04-21 11:50:00,26.87,26.87,26.83,26.83,163197.0,23.8196,23.8196,23.7841,23.7841,163197.0
2022-04-21 12:00:00,26.83,26.84,26.78,26.79,126969.0,23.7841,23.793,23.7398,23.7486,126969.0
2022-04-21 12:10:00,26.79,26.8,26.77,26.79,167856.0,23.7486,23.7575,23.7309,23.7486,167856.0
2022-04-21 12:20:00,26.79,26.8,26.76,26.77,128229.0,23.7486,23.7575,23.722,23.7309,128229.0
2022-04-21 12:30:00,26.77,26.8,26.75,26.76,141414.0,23.7309,23.7575,23.7132,23.722,141414.0
2022-04-21 12:40:00,26.77,26.78,26.74,26.75,84120.0,23.7309,23.7398,23.7043,23.7132,84120.0
2022-04-21 12:50:00,26.74,26.74,26.71,26.71,84045.0,23.7043,23.7043,23.6777,23.6777,84045.0
2022-04-21 13:00:00,26.7,26.72,26.68,26.69,191256.0,23.6689,23.6866,23.6511,23.66,191256.0
2022-04-21 13:10:00,26.68,26.7,26.65,26.66,176958.0,23.6511,23.6689,23.6245,23.6334,176958.0
2022-04-21 13:20:00,26.66,26.73,26.66,26.73,136956.0,23.6334,23.6955,23.6334,23.6955,136956.0
2022-04-21 13:30:00,26.73,26.75,26.68,26.7,74553.0,23.6955,23.7132,23.6511,23.6689,74553.0
2022-04-21 13:40:00,26.69,26.73,26.66,26.72,133167.0,23.66,23.6955,23.6334,23.6866,133167.0
2022-04-21 13:50:00,26.72,26.72,26.68,26.68,65598.0,23.6866,23.6866,23.6511,23.6511,65598.0
2022-04-21 14:00:00,26.67,26.68,26.63,26.68,148566.0,23.6423,23.6511,23.6068,23.6511,148566.0
2022-04-21 14:10:00,26.67,26.69,26.66,26.67,274719.0,23.6423,23.66,23.6334,23.6423,274719.0
2022-04-21 14:20:00,26.68,26.72,26.68,26.69,247947.0,23.6511,23.6866,23.6511,23.66,247947.0
2022-04-21 14:30:00,26.69,26.74,26.68,26.69,92841.0,23.66,23.7043,23.6511,23.66,92841.0
2022-04-21 14:40:00,26.7,26.7,26.62,26.62,144432.0,23.6689,23.6689,23.5979,23.5979,144432.0
2022-04-21 14:50:00,26.62,26.62,26.59,26.59,157761.0,23.5979,23.5979,23.5713,23.5713,157761.0
2022-04-21 15:00:00,26.59,26.59,26.52,26.52,98367.0,23.5713,23.5713,23.5093,23.5093,98367.0
2022-04-21 15:10:00,26.52,26.54,26.51,26.53,167772.0,23.5093,23.527,23.5004,23.5182,167772.0
2022-04-21 15:20:00,26.53,26.6,26.51,26.59,151518.0,23.5182,23.5802,23.5004,23.5713,151518.0
2022-04-21 15:30:00,26.59,26.59,26.48,26.51,213630.0,23.5713,23.5713,23.4738,23.5004,213630.0
2022-04-21 15:40:00,26.51,26.55,26.47,26.47,241371.0,23.5004,23.5359,23.465,23.465,241371.0
2022-04-21 15:50:00,26.48,26.56,26.48,26.51,510420.0,23.4738,23.5448,23.4738,23.5004,510420.0
2022-04-22 09:30:00,26.4,26.41,26.32,26.32,364695.0,23.4029,23.4118,23.332,23.332,364695.0
2022-04-22 09:40:00,26.31,26.32,26.22,26.3,580350.0,23.3231,23.332,23.2433,23.3143,580350.0
2022-04-22 09:50:00,26.31,26.34,26.23,26.25,205005.0,23.3231,23.3497,23.2522,23.2699,205005.0
2022-04-22 10:00:00,26.23,26.29,26.21,26.26,293451.0,23.2522,23.3054,23.2345,23.2788,293451.0
2022-04-22 10:10:00,26.26,26.26,26.21,26.24,183150.0,23.2788,23.2788,23.2345,23.2611,183150.0
2022-04-22 10:20:00,26.23,26.24,26.22,26.22,112422.0,23.2522,23.2611,23.2433,23.2433,112422.0
2022-04-22 10:30:00,26.22,26.24,26.18,26.18,218145.0,23.2433,23.2611,23.2079,23.2079,218145.0
2022-04-22 10:40:00,26.18,26.19,26.15,26.17,216426.0,23.2079,23.2168,23.1813,23.199,216426.0
2022-04-22 10:50:00,26.17,26.18,26.15,26.15,165645.0,23.199,23.2079,23.1813,23.1813,165645.0
2022-04-22 11:00:00,26.15,26.22,26.15,26.2,199719.0,23.1813,23.2433,23.1813,23.2256,199719.0
2022-04-22 11:10:00,26.2,26.21,26.18,26.19,178194.0,23.2256,23.2345,23.2079,23.2168,178194.0
2022-04-22 11:20:00,26.19,26.21,26.19,26.2,115926.0,23.2168,23.2345,23.2168,23.2256,115926.0
2022-04-22 11:30:00,26.2,26.21,26.16,26.17,205935.0,23.2256,23.2345,23.1902,23.199,205935.0
2022-04-22 11:40:00,26.18,26.18,26.11,26.12,150135.0,23.2079,23.2079,23.1458,23.1547,150135.0
2022-04-22 11:50:00,26.12,26.13,26.09,26.1,127701.0,23.1547,23.1636,23.1281,23.137,127701.0
2022-04-22 12:00:00,26.09,26.11,26.08,26.09,116352.0,23.1281,23.1458,23.1192,23.1281,116352.0
2022-04-22 12:10:00,26.1,26.13,26.09,26.12,119397.0,23.137,23.1636,23.1281,23.1547,119397.0
2022-04-22 12:20:00,26.12,26.17,26.12,26.16,170259.0,23.1547,23.199,23.1547,23.1902,170259.0
2022-04-22 12:30:00,26.16,26.2,26.16,26.18,88062.0,23.1902,23.2256,23.1902,23.2079,88062.0
2022-04-22 12:40:00,26.18,26.2,26.17,26.2,110388.0,23.2079,23.2256,23.199,23.2256,110388.0
2022-04-22 12:50:00,26.2,26.2,26.15,26.15,97452.0,23.2256,23.2256,23.1813,23.1813,97452.0
2022-04-22 13:00:00,26.15,26.15,26.13,26.15,85821.0,23.1813,23.1813,23.1636,23.1813,85821.0
2022-04-22 13:10:00,26.14,26.16,26.14,26.14,107172.0,23.1724,23.1902,23.1724,23.1724,107172.0
2022-04-22 13:20:00,26.14,26.15,26.1,26.15,139509.0,23.1724,23.1813,23.137,23.1813,139509.0
2022-04-22 13:30:00,26.14,26.16,26.12,26.12,165504.0,23.1724,23.1902,23.1547,23.1547,165504.0
2022-04-22 13:40:00,26.12,26.14,26.1,26.12,120972.0,23.1547,23.1724,23.137,23.1547,120972.0
2022-04-22 13:50:00,26.12,26.13,26.1,26.1,119478.0,23.1547,23.1636,23.137,23.137,119478.0
2022-04-22 14:00:00,26.1,26.1,26.07,26.08,110115.0,23.137,23.137,23.1104,23.1192,110115.0
2022-04-22 14:10:00,26.08,26.12,26.07,26.12,130854.0,23.1192,23.1547,23.1104,23.1547,130854.0
2022-04-22 14:20:00,26.12,26.13,26.08,26.09,210390.0,23.1547,23.1636,23.1192,23.1281,210390.0
2022-04-22 14:30:00,26.09,26.1,26.04,26.05,234840.0,23.1281,23.137,23.0838,23.0926,234840.0
2022-04-22 14:40:00,26.05,26.07,26.05,26.05,169272.0,23.0926,23.1104,23.0926,23.0926,169272.0
2022-04-22 14:50:00,26.05,26.06,25.99,26.02,903702.0,23.0926,23.1015,23.0395,23.0661,903702.0
2022-04-22 15:00:00,26.02,26.03,25.99,26.0,310494.0,23.0661,23.0749,23.0395,23.0483,310494.0
2022-04-22 15:10:00,26.01,26.11,25.98,26.11,376740.0,23.0572,23.1458,23.0306,23.1458,376740.0
2022-04-22 15:20:00,26.1,26.11,26.05,26.07,192270.0,23.137,23.1458,23.0926,23.1104,192270.0
2022-04-22 15:30:00,26.07,26.15,26.07,26.13,254046.0,23.1104,23.1813,23.1104,23.1636,254046.0
2022-04-22 15:40:00,26.13,26.15,26.02,26.02,417117.0,23.1636,23.1813,23.0661,23.0661,417117.0
2022-04-22 15:50:00,26.02,26.02,25.89,25.92,817647.0,23.0661,23.0661,22.9508,22.9774,817647.0
2022-04-25 09:30:00,25.79,25.83,25.67,25.68,688800.0,22.8622,22.8976,22.7558,22.7647,688800.0
2022-04-25 09:40:00,25.67,25.74,25.63,25.66,506604.0,22.7558,22.8178,22.7203,22.7469,506604.0
2022-04-25 09:50:00,25.65,25.7,25.52,25.53,240477.0,22.7381,22.7824,22.6228,22.6317,240477.0
2022-04-25 10:00:00,25.53,25.56,25.49,25.51,399225.0,22.6317,22.6583,22.5962,22.614,399225.0
2022-04-25 10:10:00,25.51,25.54,25.48,25.53,453798.0,22.614,22.6405,22.5874,22.6317,453798.0
2022-04-25 10:20:00,25.53,25.6,25.48,25.55,261147.0,22.6317,22.6937,22.5874,22.6494,261147.0
2022-04-25 10:30:00,25.54,25.64,25.54,25.57,266727.0,22.6405,22.7292,22.6405,22.6671,266727.0
2022-04-25 10:40:00,25.57,25.6,25.51,25.6,269853.0,22.6671,22.6937,22.614,22.6937,269853.0
2022-04-25 10:50:00,25.6,25.6,25.46,25.46,556308.0,22.6937,22.6937,22.5696,22.5696,556308.0
2022-04-25 11:00:00,25.46,25.5,25.46,25.46,196986.0,22.5696,22.6051,22.5696,22.5696,196986.0
2022-04-25 11:10:00,25.46,25.54,25.44,25.48,276696.0,22.5696,22.6405,22.5519,22.5874,276696.0
2022-04-25 11:20:00,25.48,25.54,25.48,25.48,193671.0,22.5874,22.6405,22.5874,22.5874,193671.0
2022-04-25 11:30:00,25.49,25.52,25.43,25.47,254703.0,22.5962,22.6228,22.543,22.5785,254703.0
2022-04-25 11:40:00,25.46,25.47,25.4,25.4,280491.0,22.5696,22.5785,22.5164,22.5164,280491.0
2022-04-25 11:50:00,25.4,25.45,25.38,25.45,497418.0,22.5164,22.5608,22.4987,22.5608,497418.0
2022-04-25 12:00:00,25.45,25.56,25.42,25.54,263457.0,22.5608,22.6583,22.5342,22.6405,263457.0
2022-04-25 12:10:00,25.54,25.57,25.48,25.49,141594.0,22.6405,22.6671,22.5874,22.5962,141594.0
2022-04-25 12:20:00,25.5,25.61,25.5,25.56,171858.0,22.6051,22.7026,22.6051,22.6583,171858.0
2022-04-25 12:30:00,25.57,25.63,25.55,25.59,225387.0,22.6671,22.7203,22.6494,22.6849,225387.0
2022-04-25 12:40:00,25.59,25.63,25.56,25.62,179529.0,22.6849,22.7203,22.6583,22.7115,179529.0
2022-04-25 12:50:00,25.63,25.63,25.57,25.6,203037.0,22.7203,22.7203,22.6671,22.6937,203037.0
2022-04-25 13:00:00,25.6,25.62,25.54,25.62,187137.0,22.6937,22.7115,22.6405,22.7115,187137.0
2022-04-25 13:10:00,25.63,25.69,25.62,25.64,277431.0,22.7203,22.7735,22.7115,22.7292,277431.0
2022-04-25 13:20:00,25.64,25.66,25.61,25.64,150018.0,22.7292,22.7469,22.7026,22.7292,150018.0
2022-04-25 13:30:00,25.64,25.67,25.57,25.59,200229.0,22.7292,22.7558,22.6671,22.6849,200229.0
2022-04-25 13:40:00,25.6,25.64,25.6,25.63,138165.0,22.6937,22.7292,22.6937,22.7203,138165.0
2022-04-25 13:50:00,25.64,25.65,25.58,25.61,115551.0,22.7292,22.7381,22.676,22.7026,115551.0
2022-04-25 14:00:00,25.62,25.68,25.58,25.67,186360.0,22.7115,22.7647,22.676,22.7558,186360.0
2022-04-25 14:10:00,25.68,25.73,25.64,25.71,590646.0,22.7647,22.809,22.7292,22.7912,590646.0
2022-04-25 14:20:00,25.72,25.8,25.7,25.8,268062.0,22.8001,22.871,22.7824,22.871,268062.0
2022-04-25 14:30:00,25.8,25.83,25.78,25.78,183900.0,22.871,22.8976,22.8533,22.8533,183900.0
2022-04-25 14:40:00,25.78,25.84,25.77,25.83,305559.0,22.8533,22.9065,22.8444,22.8976,305559.0
2022-04-25 14:50:00,25.83,25.87,25.82,25.82,241851.0,22.8976,22.9331,22.8888,22.8888,241851.0
2022-04-25 15:00:00,25.82,25.83,25.76,25.79,270639.0,22.8888,22.8976,22.8356,22.8622,270639.0
2022-04-25 15:10:00,25.79,25.87,25.79,25.86,200835.0,22.8622,22.9331,22.8622,22.9242,200835.0
2022-04-25 15:20:00,25.86,25.94,25.86,25.93,813891.0,22.9242,22.9951,22.9242,22.9863,813891.0
2022-04-25 15:30:00,25.92,25.99,25.91,25.98,326868.0,22.9774,23.0395,22.9685,23.0306,326868.0
2022-04-25 15:40:00,25.98,26.02,25.93,25.97,435264.0,23.0306,23.0661,22.9863,23.0217,435264.0
2022-04-25 15:50:00,25.96,25.99,25.92,25.97,474258.0,23.0129,23.0395,22.9774,23.0217,474258.0
2022-04-26 09:30:00,25.83,25.95,25.8,25.93,663516.0,22.8976,23.004,22.871,22.9863,663516.0
2022-04-26 09:40:00,25.93,25.95,25.87,25.92,109359.0,22.9863,23.004,22.9331,22.9774,109359.0
2022-04-26 09:50:00,25.91,25.94,25.88,25.93,140370.0,22.9685,22.9951,22.9419,22.9863,140370.0
2022-04-26 10:00:00,25.92,26.0,25.91,25.99,126270.0,22.9774,23.0483,22.9685,23.0395,126270.0
2022-04-26 10:10:00,25.99,26.0,25.84,25.85,107016.0,23.0395,23.0483,22.9065,22.9154,107016.0
2022-04-26 10:20:00,25.85,25.87,25.81,25.86,396978.0,22.9154,22.9331,22.8799,22.9242,396978.0
2022-04-26 10:30:00,25.87,25.88,25.8,25.82,100308.0,22.9331,22.9419,22.871,22.8888,100308.0
2022-04-26 10:40:00,25.81,25.82,25.76,25.81,208044.0,22.8799,22.8888,22.8356,22.8799,208044.0
2022-04-26 10:50:00,25.81,25.85,25.79,25.81,115422.0,22.8799,22.9154,22.8622,22.8799,115422.0
2022-04-26 11:00:00,25.81,25.81,25.77,25.79,163323.0,22.8799,22.8799,22.8444,22.8622,163323.0
2022-04-26 11:10:00,25.78,25.82,25.78,25.78,219522.0,22.8533,22.8888,22.8533,22.8533,219522.0
2022-04-26 11:20:00,25.78,25.84,25.78,25.8,121032.0,22.8533,22.9065,22.8533,22.871,121032.0
2022-04-26 11:30:00,25.8,25.81,25.75,25.79,159102.0,22.871,22.8799,22.8267,22.8622,159102.0
2022-04-26 11:40:00,25.78,25.81,25.75,25.79,226686.0,22.8533,22.8799,22.8267,22.8622,226686.0
2022-04-26 11:50:00,25.79,25.81,25.72,25.73,98973.0,22.8622,22.8799,22.8001,22.809,98973.0
2022-04-26 12:00:00,25.73,25.76,25.72,25.76,189735.0,22.809,22.8356,22.8001,22.8356,189735.0
2022-04-26 12:10:00,25.76,25.79,25.75,25.79,156858.0,22.8356,22.8622,22.8267,22.8622,156858.0
2022-04-26 12:20:00,25.79,25.85,25.79,25.83,154299.0,22.8622,22.9154,22.8622,22.8976,154299.0
2022-04-26 12:30:00,25.83,25.84,25.77,25.77,69060.0,22.8976,22.9065,22.8444,22.8444,69060.0
2022-04-26 12:40:00,25.77,25.77,25.74,25.75,109170.0,22.8444,22.8444,22.8178,22.8267,109170.0
2022-04-26 12:50:00,25.74,25.83,25.74,25.83,116226.0,22.8178,22.8976,22.8178,22.8976,116226.0
2022-04-26 13:00:00,25.83,25.83,25.74,25.76,135003.0,22.8976,22.8976,22.8178,22.8356,135003.0
2022-04-26 13:10:00,25.75,25.78,25.7,25.7,76977.0,22.8267,22.8533,22.7824,22.7824,76977.0
2022-04-26 13:20:00,25.7,25.71,25.67,25.68,173289.0,22.7824,22.7912,22.7558,22.7647,173289.0
2022-04-26 13:30:00,25.67,25.69,25.65,25.69,190791.0,22.7558,22.7735,22.7381,22.7735,190791.0
2022-04-26 13:40:00,25.68,25.76,25.68,25.74,305775.0,22.7647,22.8356,22.7647,22.8178,305775.0
2022-04-26 13:50:00,25.74,25.74,25.67,25.68,116616.0,22.8178,22.8178,22.7558,22.7647,116616.0
2022-04-26 14:00:00,25.68,25.7,25.66,25.68,377601.0,22.7647,22.7824,22.7469,22.7647,377601.0
2022-04-26 14:10:00,25.68,25.74,25.67,25.71,209703.0,22.7647,22.8178,22.7558,22.7912,209703.0
2022-04-26 14:20:00,25.71,25.76,25.71,25.75,174771.0,22.7912,22.8356,22.7912,22.8267,174771.0
2022-04-26 14:30:00,25.74,25.76,25.7,25.74,295170.0,22.8178,22.8356,22.7824,22.8178,295170.0
2022-04-26 14:40:00,25.74,25.74,25.67,25.69,191448.0,22.8178,22.8178,22.7558,22.7735,191448.0
2022-04-26 14:50:00,25.69,25.75,25.69,25.74,111522.0,22.7735,22.8267,22.7735,22.8178,111522.0
2022-04-26 15:00:00,25.74,25.76,25.69,25.69,159720.0,22.8178,22.8356,22.7735,22.7735,159720.0
2022-04-26 15:10:00,25.7,25.72,25.61,25.61,291303.0,22.7824,22.8001,22.7026,22.7026,291303.0
2022-04-26 15:20:00,25.62,25.66,25.61,25.63,252909.0,22.7115,22.7469,22.7026,22.7203,252909.0
2022-04-26 15:30:00,25.63,25.64,25.58,25.64,352275.0,22.7203,22.7292,22.676,22.7292,352275.0
2022-04-26 15:40:00,25.64,25.65,25.59,25.61,456357.0,22.7292,22.7381,22.6849,22.7026,456357.0
2022-04-26 15:50:00,25.6,25.65,25.52,25.52,739356.0,22.6937,22.7381,22.6228,22.6228,739356.0
2022-04-27 09:30:00,25.5,25.56,25.45,25.47,629388.0,22.6051,22.6583,22.5608,22.5785,629388.0
2022-04-27 09:40:00,25.48,25.68,25.47,25.68,285315.0,22.5874,22.7647,22.5785,22.7647,285315.0
2022-04-27 09:50:00,25.68,25.71,25.64,25.67,185940.0,22.7647,22.7912,22.7292,22.7558,185940.0
2022-04-27 10:00:00,25.68,25.74,25.63,25.64,228573.0,22.7647,22.8178,22.7203,22.7292,228573.0
2022-04-27 10:10:00,25.64,25.64,25.51,25.52,193470.0,22.7292,22.7292,22.614,22.6228,193470.0
2022-04-27 10:20:00,25.51,25.57,25.49,25.5,231870.0,22.614,22.6671,22.5962,22.6051,231870.0
2022-04-27 10:30:00,25.5,25.54,25.44,25.53,317547.0,22.6051,22.6405,22.5519,22.6317,317547.0
2022-04-27 10:40:00,25.53,25.62,25.53,25.62,164037.0,22.6317,22.7115,22.6317,22.7115,164037.0
2022-04-27 10:50:00,25.62,25.64,25.58,25.58,211413.0,22.7115,22.7292,22.676,22.676,211413.0
2022-04-27 11:00:00,25.58,25.65,25.57,25.58,356340.0,22.676,22.7381,22.6671,22.676,356340.0
2022-04-27 11:10:00,25.59,25.67,25.55,25.65,271080.0,22.6849,22.7558,22.6494,22.7381,271080.0
2022-04-27 11:20:00,25.66,25.68,25.61,25.68,180789.0,22.7469,22.7647,22.7026,22.7647,180789.0
2022-04-27 11:30:00,25.69,25.74,25.67,25.72,184185.0,22.7735,22.8178,22.7558,22.8001,184185.0
2022-04-27 11:40:00,25.71,25.74,25.7,25.72,226257.0,22.7912,22.8178,22.7824,22.8001,226257.0
2022-04-27 11:50:00,25.72,25.73,25.67,25.71,225264.0,22.8001,22.809,22.7558,22.7912,225264.0
2022-04-27 12:00:00,25.71,25.74,25.67,25.74,250845.0,22.7912,22.8178,22.7558,22.8178,250845.0
2022-04-27 12:10:00,25.74,25.74,25.67,25.69,224505.0,22.8178,22.8178,22.7558,22.7735,224505.0
2022-04-27 12:20:00,25.7,25.77,25.69,25.76,366087.0,22.7824,22.8444,22.7735,22.8356,366087.0
2022-04-27 12:30:00,25.77,25.79,25.73,25.76,302244.0,22.8444,22.8622,22.809,22.8356,302244.0
2022-04-27 12:40:00,25.76,25.81,25.75,25.78,353388.0,22.8356,22.8799,22.8267,22.8533,353388.0
2022-04-27 12:50:00,25.78,25.79,25.76,25.79,219393.0,22.8533,22.8622,22.8356,22.8622,219393.0
2022-04-27 13:00:00,25.8,25.8,25.72,25.73,379038.0,22.871,22.871,22.8001,22.809,379038.0
2022-04-27 13:10:00,25.73,25.75,25.71,25.73,264903.0,22.809,22.8267,22.7912,22.809,264903.0
2022-04-27 13:20:00,25.73,25.78,25.69,25.77,378702.0,22.809,22.8533,22.7735,22.8444,378702.0
2022-04-27 13:30:00,25.77,25.8,25.73,25.74,320619.0,22.8444,22.871,22.809,22.8178,320619.0
2022-04-27 13:40:00,25.74,25.79,25.72,25.79,306993.0,22.8178,22.8622,22.8001,22.8622,306993.0
2022-04-27 13:50:00,25.79,25.81,25.78,25.81,224097.0,22.8622,22.8799,22.8533,22.8799,224097.0
2022-04-27 14:00:00,25.81,25.81,25.77,25.8,359976.0,22.8799,22.8799,22.8444,22.871,359976.0
2022-04-27 14:10:00,25.79,25.81,25.75,25.76,296037.0,22.8622,22.8799,22.8267,22.8356,296037.0
2022-04-27 14:20:00,25.76,25.8,25.75,25.76,301518.0,22.8356,22.871,22.8267,22.8356,301518.0
2022-04-27 14:30:00,25.76,25.78,25.7,25.75,367239.0,22.8356,22.8533,22.7824,22.8267,367239.0
2022-04-27 14:40:00,25.75,25.8,25.75,25.77,368433.0,22.8267,22.871,22.8267,22.8444,368433.0
2022-04-27 14:50:00,25.77,25.77,25.64,25.66,426090.0,22.8444,22.8444,22.7292,22.7469,426090.0
2022-04-27 15:00:00,25.66,25.67,25.61,25.63,343308.0,22.7469,22.7558,22.7026,22.7203,343308.0
2022-04-27 15:10:00,25.63,25.67,25.61,25.64,369603.0,22.7203,22.7558,22.7026,22.7292,369603.0
2022-04-27 15:20:00,25.64,25.67,25.6,25.65,333768.0,22.7292,22.7558,22.6937,22.7381,333768.0
2022-04-27 15:30:00,25.65,25.67,25.59,25.6,456498.0,22.7381,22.7558,22.6849,22.6937,456498.0
2022-04-27 15:40:00,25.6,25.66,25.58,25.6,567897.0,22.6937,22.7469,22.676,22.6937,567897.0
2022-04-27 15:50:00,25.59,25.61,25.54,25.56,768024.0,22.6849,22.7026,22.6405,22.6583,768024.0
2022-04-28 09:30:00,25.65,25.68,25.58,25.64,488778.0,22.7381,22.7647,22.676,22.7292,488778.0
2022-04-28 09:40:00,25.63,25.7,25.62,25.68,189219.0,22.7203,22.7824,22.7115,22.7647,189219.0
2022-04-28 09:50:00,25.67,25.72,25.66,25.68,151314.0,22.7558,22.8001,22.7469,22.7647,151314.0
2022-04-28 10:00:00,25.68,25.68,25.57,25.61,138393.0,22.7647,22.7647,22.6671,22.7026,138393.0
2022-04-28 10:10:00,25.6,25.64,25.58,25.64,120348.0,22.6937,22.7292,22.676,22.7292,120348.0
2022-04-28 10:20:00,25.63,25.63,25.53,25.54,121935.0,22.7203,22.7203,22.6317,22.6405,121935.0
2022-04-28 10:30:00,25.54,25.55,25.5,25.52,439065.0,22.6405,22.6494,22.6051,22.6228,439065.0
2022-04-28 10:40:00,25.51,25.57,25.47,25.53,317493.0,22.614,22.6671,22.5785,22.6317,317493.0
2022-04-28 10:50:00,25.53,25.6,25.51,25.59,171102.0,22.6317,22.6937,22.614,22.6849,171102.0
2022-04-28 11:00:00,25.59,25.65,25.58,25.64,124887.0,22.6849,22.7381,22.676,22.7292,124887.0
2022-04-28 11:10:00,25.64,25.65,25.61,25.65,169758.0,22.7292,22.7381,22.7026,22.7381,169758.0
2022-04-28 11:20:00,25.65,25.66,25.62,25.64,216183.0,22.7381,22.7469,22.7115,22.7292,216183.0
2022-04-28 11:30:00,25.64,25.66,25.61,25.62,188880.0,22.7292,22.7469,22.7026,22.7115,188880.0
2022-04-28 11:40:00,25.63,25.63,25.58,25.61,147288.0,22.7203,22.7203,22.676,22.7026,147288.0
2022-04-28 11:50:00,25.6,25.66,25.6,25.65,112812.0,22.6937,22.7469,22.6937,22.7381,112812.0
2022-04-28 12:00:00,25.65,25.66,25.62,25.64,90666.0,22.7381,22.7469,22.7115,22.7292,90666.0
2022-04-28 12:10:00,25.64,25.71,25.64,25.71,253509.0,22.7292,22.7912,22.7292,22.7912,253509.0
2022-04-28 12:20:00,25.7,25.76,25.7,25.76,119208.0,22.7824,22.8356,22.7824,22.8356,119208.0
2022-04-28 12:30:00,25.77,25.81,25.77,25.8,74364.0,22.8444,22.8799,22.8444,22.871,74364.0
2022-04-28 12:40:00,25.8,25.86,25.8,25.84,161997.0,22.871,22.9242,22.871,22.9065,161997.0
2022-04-28 12:50:00,25.84,25.85,25.81,25.85,170556.0,22.9065,22.9154,22.8799,22.9154,170556.0
2022-04-28 13:00:00,25.85,25.88,25.82,25.86,107418.0,22.9154,22.9419,22.8888,22.9242,107418.0
2022-04-28 13:10:00,25.86,25.91,25.86,25.91,181776.0,22.9242,22.9685,22.9242,22.9685,181776.0
2022-04-28 13:20:00,25.91,25.91,25.86,25.9,73977.0,22.9685,22.9685,22.9242,22.9597,73977.0
2022-04-28 13:30:00,25.9,25.92,25.87,25.92,188199.0,22.9597,22.9774,22.9331,22.9774,188199.0
2022-04-28 13:40:00,25.92,25.92,25.87,25.91,120063.0,22.9774,22.9774,22.9331,22.9685,120063.0
2022-04-28 13:50:00,25.91,25.91,25.86,25.89,128565.0,22.9685,22.9685,22.9242,22.9508,128565.0
2022-04-28 14:00:00,25.88,25.9,25.87,25.89,105147.0,22.9419,22.9597,22.9331,22.9508,105147.0
2022-04-28 14:10:00,25.89,25.91,25.88,25.9,85830.0,22.9508,22.9685,22.9419,22.9597,85830.0
2022-04-28 14:20:00,25.91,25.92,25.89,25.9,281763.0,22.9685,22.9774,22.9508,22.9597,281763.0
2022-04-28 14:30:00,25.9,25.93,25.89,25.92,153348.0,22.9597,22.9863,22.9508,22.9774,153348.0
2022-04-28 14:40:00,25.92,25.98,25.92,25.98,208224.0,22.9774,23.0306,22.9774,23.0306,208224.0
2022-04-28 14:50:00,25.98,25.99,25.95,25.97,183048.0,23.0306,23.0395,23.004,23.0217,183048.0
2022-04-28 15:00:00,25.97,26.0,25.95,26.0,297363.0,23.0217,23.0483,23.004,23.0483,297363.0
2022-04-28 15:10:00,25.99,26.01,25.97,26.01,181605.0,23.0395,23.0572,23.0217,23.0572,181605.0
2022-04-28 15:20:00,26.01,26.03,25.99,25.99,171639.0,23.0572,23.0749,23.0395,23.0395,171639.0
2022-04-28 15:30:00,25.99,26.0,25.93,25.95,166611.0,23.0395,23.0483,22.9863,23.004,166611.0
2022-04-28 15:40:00,25.95,25.99,25.91,25.92,295539.0,23.004,23.0395,22.9685,22.9774,295539.0
2022-04-28 15:50:00,25.93,25.94,25.87,25.94,605412.0,22.9863,22.9951,22.9331,22.9951,605412.0
2022-04-29 09:30:00,25.84,25.9,25.79,25.81,260406.0,22.9065,22.9597,22.8622,22.8799,260406.0
2022-04-29 09:40:00,25.83,25.83,25.77,25.81,133866.0,22.8976,22.8976,22.8444,22.8799,133866.0
2022-04-29 09:50:00,25.8,25.91,25.76,25.9,184404.0,22.871,22.9685,22.8356,22.9597,184404.0
2022-04-29 10:00:00,25.91,25.91,25.85,25.87,124980.0,22.9685,22.9685,22.9154,22.9331,124980.0
2022-04-29 10:10:00,25.87,25.89,25.72,25.72,225831.0,22.9331,22.9508,22.8001,22.8001,225831.0
2022-04-29 10:20:00,25.72,25.72,25.63,25.63,196914.0,22.8001,22.8001,22.7203,22.7203,196914.0
2022-04-29 10:30:00,25.63,25.63,25.58,25.63,210321.0,22.7203,22.7203,22.676,22.7203,210321.0
2022-04-29 10:40:00,25.63,25.63,25.59,25.6,176964.0,22.7203,22.7203,22.6849,22.6937,176964.0
2022-04-29 10:50:00,25.6,25.63,25.6,25.62,129138.0,22.6937,22.7203,22.6937,22.7115,129138.0
2022-04-29 11:00:00,25.62,25.63,25.58,25.6,120852.0,22.7115,22.7203,22.676,22.6937,120852.0
2022-04-29 11:10:00,25.61,25.62,25.58,25.62,968043.0,22.7026,22.7115,22.676,22.7115,968043.0
2022-04-29 11:20:00,25.63,25.66,25.6,25.65,124596.0,22.7203,22.7469,22.6937,22.7381,124596.0
2022-04-29 11:30:00,25.65,25.7,25.64,25.66,99021.0,22.7381,22.7824,22.7292,22.7469,99021.0
2022-04-29 11:40:00,25.65,25.71,25.65,25.69,493278.0,22.7381,22.7912,22.7381,22.7735,493278.0
2022-04-29 11:50:00,25.68,25.69,25.64,25.65,109665.0,22.7647,22.7735,22.7292,22.7381,109665.0
2022-04-29 12:00:00,25.65,25.65,25.55,25.55,129087.0,22.7381,22.7381,22.6494,22.6494,129087.0
2022-04-29 12:10:00,25.55,25.57,25.54,25.55,124302.0,22.6494,22.6671,22.6405,22.6494,124302.0
2022-04-29 12:20:00,25.55,25.58,25.53,25.54,138723.0,22.6494,22.676,22.6317,22.6405,138723.0
2022-04-29 12:30:00,25.54,25.55,25.52,25.55,73512.0,22.6405,22.6494,22.6228,22.6494,73512.0
2022-04-29 12:40:00,25.54,25.55,25.5,25.5,98214.0,22.6405,22.6494,22.6051,22.6051,98214.0
2022-04-29 12:50:00,25.5,25.5,25.45,25.48,157365.0,22.6051,22.6051,22.5608,22.5874,157365.0
2022-04-29 13:00:00,25.47,25.51,25.46,25.47,111030.0,22.5785,22.614,22.5696,22.5785,111030.0
2022-04-29 13:10:00,25.47,25.51,25.46,25.51,83970.0,22.5785,22.614,22.5696,22.614,83970.0
2022-04-29 13:20:00,25.51,25.57,25.5,25.53,134760.0,22.614,22.6671,22.6051,22.6317,134760.0
2022-04-29 13:30:00,25.53,25.58,25.53,25.56,131214.0,22.6317,22.676,22.6317,22.6583,131214.0
2022-04-29 13:40:00,25.56,25.56,25.5,25.5,98277.0,22.6583,22.6583,22.6051,22.6051,98277.0
2022-04-29 13:50:00,25.5,25.51,25.47,25.48,129912.0,22.6051,22.614,22.5785,22.5874,129912.0
2022-04-29 14:00:00,25.48,25.49,25.44,25.46,502875.0,22.5874,22.5962,22.5519,22.5696,502875.0
2022-04-29 14:10:00,25.46,25.52,25.45,25.48,85743.0,22.5696,22.6228,22.5608,22.5874,85743.0
2022-04-29 14:20:00,25.48,25.48,25.45,25.45,130908.0,22.5874,22.5874,22.5608,22.5608,130908.0
2022-04-29 14:30:00,25.45,25.46,25.42,25.42,324930.0,22.5608,22.5696,22.5342,22.5342,324930.0
2022-04-29 14:40:00,25.42,25.44,25.39,25.39,227601.0,22.5342,22.5519,22.5076,22.5076,227601.0
2022-04-29 14:50:00,25.39,25.41,25.36,25.4,153792.0,22.5076,22.5253,22.481,22.5164,153792.0
2022-04-29 15:00:00,25.4,25.4,25.33,25.34,456330.0,22.5164,22.5164,22.4544,22.4633,456330.0
2022-04-29 15:10:00,25.34,25.36,25.3,25.35,488361.0,22.4633,22.481,22.4278,22.4721,488361.0
2022-04-29 15:20:00,25.35,25.36,25.31,25.31,257874.0,22.4721,22.481,22.4367,22.4367,257874.0
2022-04-29 15:30:00,25.31,25.37,25.3,25.34,587424.0,22.4367,22.4898,22.4278,22.4633,587424.0
2022-04-29 15:40:00,25.34,25.36,25.24,25.24,819567.0,22.4633,22.481,22.3746,22.3746,819567.0
2022-04-29 15:50:00,25.24,25.24,25.16,25.21,1262808.0,22.3746,22.3746,22.3037,22.348,1262808.0
2022-05-02 09:30:00,25.22,25.32,25.13,25.18,739758.0,22.3569,22.4455,22.2771,22.3214,739758.0
2022-05-02 09:40:00,25.19,25.3,25.13,25.23,306168.0,22.3303,22.4278,22.2771,22.3657,306168.0
2022-05-02 09:50:00,25.22,25.28,25.19,25.22,225144.0,22.3569,22.4101,22.3303,22.3569,225144.0
2022-05-02 10:00:00,25.24,25.32,25.15,25.17,318816.0,22.3746,22.4455,22.2948,22.3126,318816.0
2022-05-02 10:10:00,25.17,25.3,25.16,25.3,180186.0,22.3126,22.4278,22.3037,22.4278,180186.0
2022-05-02 10:20:00,25.29,25.42,25.26,25.37,214029.0,22.4189,22.5342,22.3923,22.4898,214029.0
2022-05-02 10:30:00,25.37,25.44,25.34,25.39,226527.0,22.4898,22.5519,22.4633,22.5076,226527.0
2022-05-02 10:40:00,25.39,25.43,25.36,25.4,230913.0,22.5076,22.543,22.481,22.5164,230913.0
2022-05-02 10:50:00,25.4,25.41,25.3,25.31,235980.0,22.5164,22.5253,22.4278,22.4367,235980.0
2022-05-02 11:00:00,25.31,25.32,25.21,25.25,219351.0,22.4367,22.4455,22.348,22.3835,219351.0
2022-05-02 11:10:00,25.26,25.26,25.17,25.2,201555.0,22.3923,22.3923,22.3126,22.3391,201555.0
2022-05-02 11:20:00,25.2,25.23,25.16,25.17,254358.0,22.3391,22.3657,22.3037,22.3126,254358.0
2022-05-02 11:30:00,25.18,25.27,25.15,25.2,279306.0,22.3214,22.4012,22.2948,22.3391,279306.0
2022-05-02 11:40:00,25.19,25.24,25.16,25.22,230064.0,22.3303,22.3746,22.3037,22.3569,230064.0
2022-05-02 11:50:00,25.21,25.25,25.19,25.24,177039.0,22.348,22.3835,22.3303,22.3746,177039.0
2022-05-02 12:00:00,25.25,25.26,25.13,25.15,424863.0,22.3835,22.3923,22.2771,22.2948,424863.0
2022-05-02 12:10:00,25.15,25.22,25.13,25.22,241488.0,22.2948,22.3569,22.2771,22.3569,241488.0
2022-05-02 12:20:00,25.22,25.25,25.16,25.18,588504.0,22.3569,22.3835,22.3037,22.3214,588504.0
2022-05-02 12:30:00,25.18,25.22,25.17,25.17,660162.0,22.3214,22.3569,22.3126,22.3126,660162.0
2022-05-02 12:40:00,25.17,25.19,25.12,25.15,303834.0,22.3126,22.3303,22.2682,22.2948,303834.0
2022-05-02 12:50:00,25.14,25.15,25.06,25.07,252174.0,22.286,22.2948,22.215,22.2239,252174.0
2022-05-02 13:00:00,25.08,25.11,25.02,25.09,426288.0,22.2328,22.2594,22.1796,22.2416,426288.0
2022-05-02 13:10:00,25.09,25.14,25.08,25.1,203514.0,22.2416,22.286,22.2328,22.2505,203514.0
2022-05-02 13:20:00,25.1,25.1,25.03,25.05,192750.0,22.2505,22.2505,22.1884,22.2062,192750.0
2022-05-02 13:30:00,25.05,25.08,25.02,25.02,98811.0,22.2062,22.2328,22.1796,22.1796,98811.0
2022-05-02 13:40:00,25.03,25.06,24.99,24.99,562671.0,22.1884,22.215,22.153,22.153,562671.0
2022-05-02 13:50:00,24.99,25.02,24.98,24.99,301011.0,22.153,22.1796,22.1441,22.153,301011.0
2022-05-02 14:00:00,24.99,25.05,24.96,25.0,176451.0,22.153,22.2062,22.1264,22.1619,176451.0
2022-05-02 14:10:00,25.0,25.0,24.9,24.91,490767.0,22.1619,22.1619,22.0732,22.0821,490767.0
2022-05-02 14:20:00,24.92,24.95,24.91,24.93,329529.0,22.0909,22.1175,22.0821,22.0998,329529.0
2022-05-02 14:30:00,24.92,24.94,24.89,24.91,293676.0,22.0909,22.1087,22.0643,22.0821,293676.0
2022-05-02 14:40:00,24.91,24.94,24.84,24.92,218262.0,22.0821,22.1087,22.02,22.0909,218262.0
2022-05-02 14:50:00,24.91,24.97,24.88,24.93,389472.0,22.0821,22.1353,22.0555,22.0998,389472.0
2022-05-02 15:00:00,24.92,25.08,24.92,25.06,268293.0,22.0909,22.2328,22.0909,22.215,268293.0
2022-05-02 15:10:00,25.06,25.16,25.06,25.14,378177.0,22.215,22.3037,22.215,22.286,378177.0
2022-05-02 15:20:00,25.15,25.23,25.15,25.21,443829.0,22.2948,22.3657,22.2948,22.348,443829.0
2022-05-02 15:30:00,25.21,25.3,25.21,25.23,438750.0,22.348,22.4278,22.348,22.3657,438750.0
2022-05-02 15:40:00,25.23,25.29,25.17,25.28,362751.0,22.3657,22.4189,22.3126,22.4101,362751.0
2022-05-02 15:50:00,25.27,25.31,25.24,25.31,657057.0,22.4012,22.4367,22.3746,22.4367,657057.0
2022-05-03 09:30:00,25.37,25.42,25.28,25.29,619245.0,22.4898,22.5342,22.4101,22.4189,619245.0
2022-05-03 09:40:00,25.3,25.38,25.3,25.35,211326.0,22.4278,22.4987,22.4278,22.4721,211326.0
2022-05-03 09:50:00,25.33,25.38,25.31,25.33,701196.0,22.4544,22.4987,22.4367,22.4544,701196.0
2022-05-03 10:00:00,25.34,25.36,25.29,25.29,830442.0,22.4633,22.481,22.4189,22.4189,830442.0
2022-05-03 10:10:00,25.29,25.42,25.27,25.42,653271.0,22.4189,22.5342,22.4012,22.5342,653271.0
2022-05-03 10:20:00,25.41,25.48,25.39,25.47,807810.0,22.5253,22.5874,22.5076,22.5785,807810.0
2022-05-03 10:30:00,25.47,25.53,25.46,25.48,512919.0,22.5785,22.6317,22.5696,22.5874,512919.0
2022-05-03 10:40:00,25.48,25.49,25.4,25.41,291210.0,22.5874,22.5962,22.5164,22.5253,291210.0
2022-05-03 10:50:00,25.41,25.49,25.4,25.48,311217.0,22.5253,22.5962,22.5164,22.5874,311217.0
2022-05-03 11:00:00,25.48,25.59,25.46,25.59,667983.0,22.5874,22.6849,22.5696,22.6849,667983.0
2022-05-03 11:10:00,25.59,25.62,25.56,25.6,429207.0,22.6849,22.7115,22.6583,22.6937,429207.0
2022-05-03 11:20:00,25.6,25.65,25.59,25.62,485421.0,22.6937,22.7381,22.6849,22.7115,485421.0
2022-05-03 11:30:00,25.63,25.68,25.62,25.62,279774.0,22.7203,22.7647,22.7115,22.7115,279774.0
2022-05-03 11:40:00,25.63,25.66,25.61,25.63,272211.0,22.7203,22.7469,22.7026,22.7203,272211.0
2022-05-03 11:50:00,25.63,25.63,25.6,25.63,277110.0,22.7203,22.7203,22.6937,22.7203,277110.0
2022-05-03 12:00:00,25.63,25.67,25.55,25.56,392136.0,22.7203,22.7558,22.6494,22.6583,392136.0
2022-05-03 12:10:00,25.56,25.59,25.55,25.59,213549.0,22.6583,22.6849,22.6494,22.6849,213549.0
2022-05-03 12:20:00,25.59,25.63,25.57,25.57,469527.0,22.6849,22.7203,22.6671,22.6671,469527.0
2022-05-03 12:30:00,25.56,25.6,25.54,25.57,75237.0,22.6583,22.6937,22.6405,22.6671,75237.0
2022-05-03 12:40:00,25.57,25.59,25.54,25.56,283752.0,22.6671,22.6849,22.6405,22.6583,283752.0
2022-05-03 12:50:00,25.56,25.57,25.52,25.56,283731.0,22.6583,22.6671,22.6228,22.6583,283731.0
2022-05-03 13:00:00,25.56,25.62,25.56,25.6,217047.0,22.6583,22.7115,22.6583,22.6937,217047.0
2022-05-03 13:10:00,25.6,25.63,25.59,25.6,398862.0,22.6937,22.7203,22.6849,22.6937,398862.0
2022-05-03 13:20:00,25.6,25.63,25.56,25.57,372201.0,22.6937,22.7203,22.6583,22.6671,372201.0
2022-05-03 13:30:00,25.58,25.6,25.57,25.6,94482.0,22.676,22.6937,22.6671,22.6937,94482.0
2022-05-03 13:40:00,25.6,25.6,25.55,25.56,198219.0,22.6937,22.6937,22.6494,22.6583,198219.0
2022-05-03 13:50:00,25.55,25.56,25.52,25.54,315570.0,22.6494,22.6583,22.6228,22.6405,315570.0
2022-05-03 14:00:00,25.54,25.54,25.48,25.49,166203.0,22.6405,22.6405,22.5874,22.5962,166203.0
2022-05-03 14:10:00,25.49,25.49,25.41,25.42,146571.0,22.5962,22.5962,22.5253,22.5342,146571.0
2022-05-03 14:20:00,25.42,25.44,25.41,25.41,238947.0,22.5342,22.5519,22.5253,22.5253,238947.0
2022-05-03 14:30:00,25.42,25.48,25.41,25.42,197613.0,22.5342,22.5874,22.5253,22.5342,197613.0
2022-05-03 14:40:00,25.42,25.48,25.37,25.47,170391.0,22.5342,22.5874,22.4898,22.5785,170391.0
2022-05-03 14:50:00,25.46,25.54,25.46,25.53,572988.0,22.5696,22.6405,22.5696,22.6317,572988.0
2022-05-03 15:00:00,25.54,25.58,25.52,25.57,576960.0,22.6405,22.676,22.6228,22.6671,576960.0
2022-05-03 15:10:00,25.57,25.58,25.52,25.53,977631.0,22.6671,22.676,22.6228,22.6317,977631.0
2022-05-03 15:20:00,25.53,25.56,25.49,25.52,570006.0,22.6317,22.6583,22.5962,22.6228,570006.0
2022-05-03 15:30:00,25.52,25.55,25.46,25.48,392565.0,22.6228,22.6494,22.5696,22.5874,392565.0
2022-05-03 15:40:00,25.47,25.49,25.42,25.46,342744.0,22.5785,22.5962,22.5342,22.5696,342744.0
2022-05-03 15:50:00,25.46,25.53,25.44,25.5,584424.0,22.5696,22.6317,22.5519,22.6051,584424.0
2022-05-04 09:30:00,25.51,25.54,25.47,25.51,343038.0,22.614,22.6405,22.5785,22.614,343038.0
2022-05-04 09:40:00,25.49,25.6,25.48,25.59,235857.0,22.5962,22.6937,22.5874,22.6849,235857.0
2022-05-04 09:50:00,25.58,25.61,25.57,25.59,106518.0,22.676,22.7026,22.6671,22.6849,106518.0
2022-05-04 10:00:00,25.59,25.6,25.52,25.54,144768.0,22.6849,22.6937,22.6228,22.6405,144768.0
2022-05-04 10:10:00,25.54,25.59,25.54,25.58,105441.0,22.6405,22.6849,22.6405,22.676,105441.0
2022-05-04 10:20:00,25.57,25.61,25.57,25.59,132222.0,22.6671,22.7026,22.6671,22.6849,132222.0
2022-05-04 10:30:00,25.59,25.61,25.54,25.6,91851.0,22.6849,22.7026,22.6405,22.6937,91851.0
2022-05-04 10:40:00,25.61,25.62,25.59,25.6,141201.0,22.7026,22.7115,22.6849,22.6937,141201.0
2022-05-04 10:50:00,25.61,25.63,25.59,25.62,123642.0,22.7026,22.7203,22.6849,22.7115,123642.0
2022-05-04 11:00:00,25.62,25.63,25.6,25.63,85500.0,22.7115,22.7203,22.6937,22.7203,85500.0
2022-05-04 11:10:00,25.63,25.63,25.57,25.58,48063.0,22.7203,22.7203,22.6671,22.676,48063.0
2022-05-04 11:20:00,25.58,25.59,25.56,25.57,90462.0,22.676,22.6849,22.6583,22.6671,90462.0
2022-05-04 11:30:00,25.57,25.57,25.53,25.57,66501.0,22.6671,22.6671,22.6317,22.6671,66501.0
2022-05-04 11:40:00,25.57,25.6,25.56,25.6,86370.0,22.6671,22.6937,22.6583,22.6937,86370.0
2022-05-04 11:50:00,25.6,25.62,25.59,25.6,103353.0,22.6937,22.7115,22.6849,22.6937,103353.0
2022-05-04 12:00:00,25.6,25.62,25.58,25.62,164022.0,22.6937,22.7115,22.676,22.7115,164022.0
2022-05-04 12:10:00,25.61,25.66,25.6,25.66,128277.0,22.7026,22.7469,22.6937,22.7469,128277.0
2022-05-04 12:20:00,25.66,25.69,25.66,25.66,97917.0,22.7469,22.7735,22.7469,22.7469,97917.0
2022-05-04 12:30:00,25.66,25.7,25.65,25.7,116991.0,22.7469,22.7824,22.7381,22.7824,116991.0
2022-05-04 12:40:00,25.7,25.7,25.67,25.69,102525.0,22.7824,22.7824,22.7558,22.7735,102525.0
2022-05-04 12:50:00,25.69,25.73,25.68,25.72,105681.0,22.7735,22.809,22.7647,22.8001,105681.0
2022-05-04 13:00:00,25.74,25.74,25.68,25.69,163347.0,22.8178,22.8178,22.7647,22.7735,163347.0
2022-05-04 13:10:00,25.69,25.7,25.66,25.7,76953.0,22.7735,22.7824,22.7469,22.7824,76953.0
2022-05-04 13:20:00,25.7,25.7,25.66,25.66,202926.0,22.7824,22.7824,22.7469,22.7469,202926.0
2022-05-04 13:30:00,25.66,25.66,25.61,25.64,163773.0,22.7469,22.7469,22.7026,22.7292,163773.0
2022-05-04 13:40:00,25.64,25.67,25.64,25.66,124230.0,22.7292,22.7558,22.7292,22.7469,124230.0
2022-05-04 13:50:00,25.66,25.7,25.64,25.66,171735.0,22.7469,22.7824,22.7292,22.7469,171735.0
2022-05-04 14:00:00,25.67,25.77,25.63,25.7,150003.0,22.7558,22.8444,22.7203,22.7824,150003.0
2022-05-04 14:10:00,25.72,25.74,25.64,25.66,124773.0,22.8001,22.8178,22.7292,22.7469,124773.0
2022-05-04 14:20:00,25.65,25.79,25.6,25.77,217716.0,22.7381,22.8622,22.6937,22.8444,217716.0
2022-05-04 14:30:00,25.78,25.79,25.54,25.67,377304.0,22.8533,22.8622,22.6405,22.7558,377304.0
2022-05-04 14:40:00,25.66,25.95,25.65,25.91,861228.0,22.7469,23.004,22.7381,22.9685,861228.0
2022-05-04 14:50:00,25.93,26.05,25.9,26.02,374043.0,22.9863,23.0926,22.9597,23.0661,374043.0
2022-05-04 15:00:00,26.03,26.09,26.0,26.07,563088.0,23.0749,23.1281,23.0483,23.1104,563088.0
2022-05-04 15:10:00,26.08,26.15,26.07,26.09,519288.0,23.1192,23.1813,23.1104,23.1281,519288.0
2022-05-04 15:20:00,26.09,26.18,26.08,26.18,554862.0,23.1281,23.2079,23.1192,23.2079,554862.0
2022-05-04 15:30:00,26.18,26.26,26.18,26.24,1150491.0,23.2079,23.2788,23.2079,23.2611,1150491.0
2022-05-04 15:40:00,26.24,26.27,26.21,26.27,391821.0,23.2611,23.2877,23.2345,23.2877,391821.0
2022-05-04 15:50:00,26.27,26.29,26.23,26.27,858147.0,23.2877,23.3054,23.2522,23.2877,858147.0
2022-05-05 09:30:00,26.05,26.09,25.99,25.99,419109.0,23.0926,23.1281,23.0395,23.0395,419109.0
2022-05-05 09:40:00,25.99,26.06,25.94,25.95,178542.0,23.0395,23.1015,22.9951,23.004,178542.0
2022-05-05 09:50:00,25.94,25.99,25.93,25.95,113421.0,22.9951,23.0395,22.9863,23.004,113421.0
2022-05-05 10:00:00,25.96,25.96,25.84,25.86,172662.0,23.0129,23.0129,22.9065,22.9242,172662.0
2022-05-05 10:10:00,25.85,25.91,25.81,25.89,209415.0,22.9154,22.9685,22.8799,22.9508,209415.0
2022-05-05 10:20:00,25.89,25.89,25.81,25.84,201099.0,22.9508,22.9508,22.8799,22.9065,201099.0
2022-05-05 10:30:00,25.83,25.91,25.82,25.85,248301.0,22.8976,22.9685,22.8888,22.9154,248301.0
2022-05-05 10:40:00,25.84,25.85,25.71,25.72,208437.0,22.9065,22.9154,22.7912,22.8001,208437.0
2022-05-05 10:50:00,25.71,25.79,25.69,25.79,192246.0,22.7912,22.8622,22.7735,22.8622,192246.0
2022-05-05 11:00:00,25.78,25.81,25.63,25.66,365313.0,22.8533,22.8799,22.7203,22.7469,365313.0
2022-05-05 11:10:00,25.66,25.69,25.61,25.65,210321.0,22.7469,22.7735,22.7026,22.7381,210321.0
2022-05-05 11:20:00,25.65,25.65,25.6,25.65,198357.0,22.7381,22.7381,22.6937,22.7381,198357.0
2022-05-05 11:30:00,25.64,25.72,25.62,25.71,167106.0,22.7292,22.8001,22.7115,22.7912,167106.0
2022-05-05 11:40:00,25.72,25.72,25.6,25.61,199770.0,22.8001,22.8001,22.6937,22.7026,199770.0
2022-05-05 11:50:00,25.62,25.62,25.49,25.51,362094.0,22.7115,22.7115,22.5962,22.614,362094.0
2022-05-05 12:00:00,25.5,25.57,25.42,25.57,319248.0,22.6051,22.6671,22.5342,22.6671,319248.0
2022-05-05 12:10:00,25.56,25.61,25.54,25.59,178956.0,22.6583,22.7026,22.6405,22.6849,178956.0
2022-05-05 12:20:00,25.6,25.63,25.53,25.58,299856.0,22.6937,22.7203,22.6317,22.676,299856.0
2022-05-05 12:30:00,25.58,25.63,25.52,25.55,154827.0,22.676,22.7203,22.6228,22.6494,154827.0
2022-05-05 12:40:00,25.55,25.56,25.5,25.52,236064.0,22.6494,22.6583,22.6051,22.6228,236064.0
2022-05-05 12:50:00,25.53,25.63,25.53,25.63,196428.0,22.6317,22.7203,22.6317,22.7203,196428.0
2022-05-05 13:00:00,25.64,25.73,25.64,25.71,222354.0,22.7292,22.809,22.7292,22.7912,222354.0
2022-05-05 13:10:00,25.71,25.71,25.6,25.65,170916.0,22.7912,22.7912,22.6937,22.7381,170916.0
2022-05-05 13:20:00,25.65,25.68,25.62,25.66,170292.0,22.7381,22.7647,22.7115,22.7469,170292.0
2022-05-05 13:30:00,25.66,25.72,25.6,25.67,148860.0,22.7469,22.8001,22.6937,22.7558,148860.0
2022-05-05 13:40:00,25.66,25.72,25.62,25.63,107118.0,22.7469,22.8001,22.7115,22.7203,107118.0
2022-05-05 13:50:00,25.62,25.62,25.56,25.6,131616.0,22.7115,22.7115,22.6583,22.6937,131616.0
2022-05-05 14:00:00,25.6,25.63,25.55,25.61,169599.0,22.6937,22.7203,22.6494,22.7026,169599.0
2022-05-05 14:10:00,25.62,25.69,25.56,25.68,183528.0,22.7115,22.7735,22.6583,22.7647,183528.0
2022-05-05 14:20:00,25.69,25.7,25.52,25.52,253134.0,22.7735,22.7824,22.6228,22.6228,253134.0
2022-05-05 14:30:00,25.52,25.55,25.48,25.52,320046.0,22.6228,22.6494,22.5874,22.6228,320046.0
2022-05-05 14:40:00,25.52,25.57,25.49,25.56,233526.0,22.6228,22.6671,22.5962,22.6583,233526.0
2022-05-05 14:50:00,25.58,25.63,25.53,25.57,227664.0,22.676,22.7203,22.6317,22.6671,227664.0
2022-05-05 15:00:00,25.57,25.58,25.47,25.5,265734.0,22.6671,22.676,22.5785,22.6051,265734.0
2022-05-05 15:10:00,25.51,25.53,25.44,25.46,336594.0,22.614,22.6317,22.5519,22.5696,336594.0
2022-05-05 15:20:00,25.47,25.5,25.41,25.43,399720.0,22.5785,22.6051,22.5253,22.543,399720.0
2022-05-05 15:30:00,25.41,25.52,25.39,25.5,505134.0,22.5253,22.6228,22.5076,22.6051,505134.0
2022-05-05 15:40:00,25.5,25.54,25.41,25.43,662028.0,22.6051,22.6405,22.5253,22.543,662028.0
2022-05-05 15:50:00,25.43,25.65,25.43,25.63,862368.0,22.543,22.7381,22.543,22.7203,862368.0
2022-05-06 09:30:00,25.51,25.57,25.43,25.45,364998.0,22.614,22.6671,22.543,22.5608,364998.0
2022-05-06 09:40:00,25.46,25.5,25.34,25.4,223329.0,22.5696,22.6051,22.4633,22.5164,223329.0
2022-05-06 09:50:00,25.41,25.45,25.34,25.37,381825.0,22.5253,22.5608,22.4633,22.4898,381825.0
2022-05-06 10:00:00,25.38,25.44,25.33,25.4,262665.0,22.4987,22.5519,22.4544,22.5164,262665.0
2022-05-06 10:10:00,25.4,25.51,25.37,25.46,273138.0,22.5164,22.614,22.4898,22.5696,273138.0
2022-05-06 10:20:00,25.45,25.54,25.44,25.48,222579.0,22.5608,22.6405,22.5519,22.5874,222579.0
2022-05-06 10:30:00,25.48,25.53,25.39,25.43,198636.0,22.5874,22.6317,22.5076,22.543,198636.0
2022-05-06 10:40:00,25.44,25.6,25.42,25.58,572160.0,22.5519,22.6937,22.5342,22.676,572160.0
2022-05-06 10:50:00,25.59,25.66,25.54,25.63,219987.0,22.6849,22.7469,22.6405,22.7203,219987.0
2022-05-06 11:00:00,25.62,25.63,25.58,25.62,143283.0,22.7115,22.7203,22.676,22.7115,143283.0
2022-05-06 11:10:00,25.62,25.7,25.58,25.66,212256.0,22.7115,22.7824,22.676,22.7469,212256.0
2022-05-06 11:20:00,25.65,25.73,25.64,25.67,287010.0,22.7381,22.809,22.7292,22.7558,287010.0
2022-05-06 11:30:00,25.67,25.68,25.51,25.51,196059.0,22.7558,22.7647,22.614,22.614,196059.0
2022-05-06 11:40:00,25.51,25.55,25.51,25.53,144510.0,22.614,22.6494,22.614,22.6317,144510.0
2022-05-06 11:50:00,25.53,25.56,25.47,25.49,127323.0,22.6317,22.6583,22.5785,22.5962,127323.0
2022-05-06 12:00:00,25.48,25.64,25.47,25.59,126717.0,22.5874,22.7292,22.5785,22.6849,126717.0
2022-05-06 12:10:00,25.59,25.6,25.48,25.49,142989.0,22.6849,22.6937,22.5874,22.5962,142989.0
2022-05-06 12:20:00,25.48,25.6,25.48,25.59,90411.0,22.5874,22.6937,22.5874,22.6849,90411.0
2022-05-06 12:30:00,25.59,25.64,25.55,25.6,182835.0,22.6849,22.7292,22.6494,22.6937,182835.0
2022-05-06 12:40:00,25.61,25.65,25.58,25.62,153297.0,22.7026,22.7381,22.676,22.7115,153297.0
2022-05-06 12:50:00,25.62,25.72,25.58,25.71,183387.0,22.7115,22.8001,22.676,22.7912,183387.0
2022-05-06 13:00:00,25.72,25.75,25.67,25.7,189945.0,22.8001,22.8267,22.7558,22.7824,189945.0
2022-05-06 13:10:00,25.7,25.71,25.59,25.59,171810.0,22.7824,22.7912,22.6849,22.6849,171810.0
2022-05-06 13:20:00,25.59,25.66,25.58,25.63,126807.0,22.6849,22.7469,22.676,22.7203,126807.0
2022-05-06 13:30:00,25.63,25.68,25.57,25.59,365502.0,22.7203,22.7647,22.6671,22.6849,365502.0
2022-05-06 13:40:00,25.59,25.64,25.56,25.6,238551.0,22.6849,22.7292,22.6583,22.6937,238551.0
2022-05-06 13:50:00,25.6,25.61,25.53,25.55,269070.0,22.6937,22.7026,22.6317,22.6494,269070.0
2022-05-06 14:00:00,25.55,25.59,25.47,25.47,199767.0,22.6494,22.6849,22.5785,22.5785,199767.0
2022-05-06 14:10:00,25.47,25.55,25.47,25.51,373848.0,22.5785,22.6494,22.5785,22.614,373848.0
2022-05-06 14:20:00,25.51,25.51,25.44,25.46,338778.0,22.614,22.614,22.5519,22.5696,338778.0
2022-05-06 14:30:00,25.46,25.48,25.42,25.45,464868.0,22.5696,22.5874,22.5342,22.5608,464868.0
2022-05-06 14:40:00,25.45,25.51,25.43,25.5,180039.0,22.5608,22.614,22.543,22.6051,180039.0
2022-05-06 14:50:00,25.5,25.57,25.49,25.49,216921.0,22.6051,22.6671,22.5962,22.5962,216921.0
2022-05-06 15:00:00,25.5,25.52,25.43,25.45,244248.0,22.6051,22.6228,22.543,22.5608,244248.0
2022-05-06 15:10:00,25.47,25.49,25.43,25.48,323175.0,22.5785,22.5962,22.543,22.5874,323175.0
2022-05-06 15:20:00,25.48,25.5,25.42,25.49,320406.0,22.5874,22.6051,22.5342,22.5962,320406.0
2022-05-06 15:30:00,25.49,25.69,25.49,25.68,638124.0,22.5962,22.7735,22.5962,22.7647,638124.0
2022-05-06 15:40:00,25.68,25.72,25.62,25.7,404016.0,22.7647,22.8001,22.7115,22.7824,404016.0
2022-05-06 15:50:00,25.7,25.74,25.64,25.68,529911.0,22.7824,22.8178,22.7292,22.7647,529911.0
2022-05-09 09:30:00,25.39,25.47,25.35,25.43,496575.0,22.5076,22.5785,22.4721,22.543,496575.0
2022-05-09 09:40:00,25.43,25.43,25.32,25.36,390012.0,22.543,22.543,22.4455,22.481,390012.0
2022-05-09 09:50:00,25.36,25.52,25.34,25.51,267270.0,22.481,22.6228,22.4633,22.614,267270.0
2022-05-09 10:00:00,25.49,25.54,25.43,25.44,239346.0,22.5962,22.6405,22.543,22.5519,239346.0
2022-05-09 10:10:00,25.44,25.55,25.44,25.48,200613.0,22.5519,22.6494,22.5519,22.5874,200613.0
2022-05-09 10:20:00,25.47,25.49,25.43,25.45,342783.0,22.5785,22.5962,22.543,22.5608,342783.0
2022-05-09 10:30:00,25.44,25.5,25.41,25.42,278466.0,22.5519,22.6051,22.5253,22.5342,278466.0
2022-05-09 10:40:00,25.42,25.51,25.42,25.48,264300.0,22.5342,22.614,22.5342,22.5874,264300.0
2022-05-09 10:50:00,25.48,25.51,25.4,25.4,259320.0,22.5874,22.614,22.5164,22.5164,259320.0
2022-05-09 11:00:00,25.39,25.45,25.39,25.43,362562.0,22.5076,22.5608,22.5076,22.543,362562.0
2022-05-09 11:10:00,25.43,25.47,25.39,25.41,196593.0,22.543,22.5785,22.5076,22.5253,196593.0
2022-05-09 11:20:00,25.42,25.42,25.34,25.35,278406.0,22.5342,22.5342,22.4633,22.4721,278406.0
2022-05-09 11:30:00,25.35,25.41,25.32,25.41,548259.0,22.4721,22.5253,22.4455,22.5253,548259.0
2022-05-09 11:40:00,25.4,25.43,25.37,25.4,246066.0,22.5164,22.543,22.4898,22.5164,246066.0
2022-05-09 11:50:00,25.41,25.45,25.4,25.43,311946.0,22.5253,22.5608,22.5164,22.543,311946.0
2022-05-09 12:00:00,25.42,25.48,25.37,25.44,243003.0,22.5342,22.5874,22.4898,22.5519,243003.0
2022-05-09 12:10:00,25.44,25.51,25.44,25.48,156687.0,22.5519,22.614,22.5519,22.5874,156687.0
2022-05-09 12:20:00,25.48,25.49,25.42,25.46,172731.0,22.5874,22.5962,22.5342,22.5696,172731.0
2022-05-09 12:30:00,25.46,25.5,25.4,25.4,252408.0,22.5696,22.6051,22.5164,22.5164,252408.0
2022-05-09 12:40:00,25.4,25.42,25.36,25.38,168483.0,22.5164,22.5342,22.481,22.4987,168483.0
2022-05-09 12:50:00,25.37,25.37,25.34,25.35,123744.0,22.4898,22.4898,22.4633,22.4721,123744.0
2022-05-09 13:00:00,25.36,25.37,25.33,25.36,169332.0,22.481,22.4898,22.4544,22.481,169332.0
2022-05-09 13:10:00,25.36,25.39,25.33,25.38,202158.0,22.481,22.5076,22.4544,22.4987,202158.0
2022-05-09 13:20:00,25.38,25.44,25.35,25.43,196239.0,22.4987,22.5519,22.4721,22.543,196239.0
2022-05-09 13:30:00,25.43,25.45,25.34,25.36,187374.0,22.543,22.5608,22.4633,22.481,187374.0
2022-05-09 13:40:00,25.36,25.48,25.36,25.44,271791.0,22.481,22.5874,22.481,22.5519,271791.0
2022-05-09 13:50:00,25.43,25.46,25.36,25.45,181539.0,22.543,22.5696,22.481,22.5608,181539.0
2022-05-09 14:00:00,25.44,25.49,25.42,25.44,181896.0,22.5519,22.5962,22.5342,22.5519,181896.0
2022-05-09 14:10:00,25.44,25.49,25.42,25.49,178590.0,22.5519,22.5962,22.5342,22.5962,178590.0
2022-05-09 14:20:00,25.48,25.48,25.4,25.43,210420.0,22.5874,22.5874,22.5164,22.543,210420.0
2022-05-09 14:30:00,25.42,25.46,25.36,25.43,269568.0,22.5342,22.5696,22.481,22.543,269568.0
2022-05-09 14:40:00,25.42,25.47,25.41,25.42,232767.0,22.5342,22.5785,22.5253,22.5342,232767.0
2022-05-09 14:50:00,25.41,25.5,25.38,25.48,143478.0,22.5253,22.6051,22.4987,22.5874,143478.0
2022-05-09 15:00:00,25.49,25.55,25.47,25.49,295035.0,22.5962,22.6494,22.5785,22.5962,295035.0
2022-05-09 15:10:00,25.49,25.58,25.48,25.52,539187.0,22.5962,22.676,22.5874,22.6228,539187.0
2022-05-09 15:20:00,25.52,25.52,25.4,25.41,386991.0,22.6228,22.6228,22.5164,22.5253,386991.0
2022-05-09 15:30:00,25.42,25.42,25.36,25.4,430326.0,22.5342,22.5342,22.481,22.5164,430326.0
2022-05-09 15:40:00,25.39,25.4,25.3,25.32,469560.0,22.5076,22.5164,22.4278,22.4455,469560.0
2022-05-09 15:50:00,25.32,25.36,25.24,25.34,1130625.0,22.4455,22.481,22.3746,22.4633,1130625.0
2022-05-10 09:30:00,25.55,25.64,25.55,25.61,471339.0,22.6494,22.7292,22.6494,22.7026,471339.0
2022-05-10 09:40:00,25.61,25.62,25.52,25.54,191493.0,22.7026,22.7115,22.6228,22.6405,191493.0
2022-05-10 09:50:00,25.54,25.58,25.52,25.56,216756.0,22.6405,22.676,22.6228,22.6583,216756.0
2022-05-10 10:00:00,25.57,25.57,25.49,25.5,172764.0,22.6671,22.6671,22.5962,22.6051,172764.0
2022-05-10 10:10:00,25.51,25.54,25.44,25.46,197784.0,22.614,22.6405,22.5519,22.5696,197784.0
2022-05-10 10:20:00,25.45,25.47,25.39,25.43,223473.0,22.5608,22.5785,22.5076,22.543,223473.0
2022-05-10 10:30:00,25.42,25.43,25.35,25.35,211914.0,22.5342,22.543,22.4721,22.4721,211914.0
2022-05-10 10:40:00,25.36,25.38,25.29,25.3,303927.0,22.481,22.4987,22.4189,22.4278,303927.0
2022-05-10 10:50:00,25.3,25.35,25.26,25.32,337551.0,22.4278,22.4721,22.3923,22.4455,337551.0
2022-05-10 11:00:00,25.31,25.37,25.25,25.25,510456.0,22.4367,22.4898,22.3835,22.3835,510456.0
2022-05-10 11:10:00,25.26,25.28,25.19,25.28,741597.0,22.3923,22.4101,22.3303,22.4101,741597.0
2022-05-10 11:20:00,25.28,25.28,25.16,25.22,416295.0,22.4101,22.4101,22.3037,22.3569,416295.0
2022-05-10 11:30:00,25.22,25.27,25.13,25.26,400686.0,22.3569,22.4012,22.2771,22.3923,400686.0
2022-05-10 11:40:00,25.26,25.28,25.16,25.17,375054.0,22.3923,22.4101,22.3037,22.3126,375054.0
2022-05-10 11:50:00,25.17,25.19,25.1,25.17,465435.0,22.3126,22.3303,22.2505,22.3126,465435.0
2022-05-10 12:00:00,25.17,25.21,25.09,25.09,282000.0,22.3126,22.348,22.2416,22.2416,282000.0
2022-05-10 12:10:00,25.09,25.17,25.08,25.08,194304.0,22.2416,22.3126,22.2328,22.2328,194304.0
2022-05-10 12:20:00,25.08,25.11,25.05,25.07,238260.0,22.2328,22.2594,22.2062,22.2239,238260.0
2022-05-10 12:30:00,25.06,25.1,24.99,25.01,534768.0,22.215,22.2505,22.153,22.1707,534768.0
2022-05-10 12:40:00,25.01,25.11,25.0,25.08,251511.0,22.1707,22.2594,22.1619,22.2328,251511.0
2022-05-10 12:50:00,25.07,25.08,25.0,25.04,246489.0,22.2239,22.2328,22.1619,22.1973,246489.0
2022-05-10 13:00:00,25.04,25.15,25.03,25.12,210867.0,22.1973,22.2948,22.1884,22.2682,210867.0
2022-05-10 13:10:00,25.12,25.13,25.03,25.04,368880.0,22.2682,22.2771,22.1884,22.1973,368880.0
2022-05-10 13:20:00,25.05,25.13,25.03,25.13,156423.0,22.2062,22.2771,22.1884,22.2771,156423.0
2022-05-10 13:30:00,25.13,25.23,25.12,25.22,347346.0,22.2771,22.3657,22.2682,22.3569,347346.0
2022-05-10 13:40:00,25.23,25.33,25.22,25.31,199506.0,22.3657,22.4544,22.3569,22.4367,199506.0
2022-05-10 13:50:00,25.31,25.37,25.29,25.37,874722.0,22.4367,22.4898,22.4189,22.4898,874722.0
2022-05-10 14:00:00,25.36,25.37,25.3,25.31,436938.0,22.481,22.4898,22.4278,22.4367,436938.0
2022-05-10 14:10:00,25.31,25.35,25.22,25.3,350238.0,22.4367,22.4721,22.3569,22.4278,350238.0
2022-05-10 14:20:00,25.29,25.32,25.2,25.23,227559.0,22.4189,22.4455,22.3391,22.3657,227559.0
2022-05-10 14:30:00,25.24,25.27,25.21,25.23,222858.0,22.3746,22.4012,22.348,22.3657,222858.0
2022-05-10 14:40:00,25.22,25.31,25.19,25.24,441183.0,22.3569,22.4367,22.3303,22.3746,441183.0
2022-05-10 14:50:00,25.24,25.28,25.2,25.26,177561.0,22.3746,22.4101,22.3391,22.3923,177561.0
2022-05-10 15:00:00,25.26,25.33,25.24,25.28,353586.0,22.3923,22.4544,22.3746,22.4101,353586.0
2022-05-10 15:10:00,25.28,25.32,25.25,25.3,294687.0,22.4101,22.4455,22.3835,22.4278,294687.0
2022-05-10 15:20:00,25.3,25.31,25.17,25.19,327921.0,22.4278,22.4367,22.3126,22.3303,327921.0
2022-05-10 15:30:00,25.18,25.18,25.12,25.15,271659.0,22.3214,22.3214,22.2682,22.2948,271659.0
2022-05-10 15:40:00,25.14,25.21,25.12,25.18,705774.0,22.286,22.348,22.2682,22.3214,705774.0
2022-05-10 15:50:00,25.18,25.23,25.14,25.21,593187.0,22.3214,22.3657,22.286,22.348,593187.0
2022-05-11 09:30:00,25.21,25.29,25.15,25.23,375402.0,22.348,22.4189,22.2948,22.3657,375402.0
2022-05-11 09:40:00,25.23,25.4,25.2,25.37,282936.0,22.3657,22.5164,22.3391,22.4898,282936.0
2022-05-11 09:50:00,25.37,25.41,25.32,25.41,381369.0,22.4898,22.5253,22.4455,22.5253,381369.0
2022-05-11 10:00:00,25.4,25.41,25.31,25.32,192018.0,22.5164,22.5253,22.4367,22.4455,192018.0
2022-05-11 10:10:00,25.32,25.36,25.28,25.33,336666.0,22.4455,22.481,22.4101,22.4544,336666.0
2022-05-11 10:20:00,25.33,25.44,25.31,25.43,268206.0,22.4544,22.5519,22.4367,22.543,268206.0
2022-05-11 10:30:00,25.42,25.47,25.36,25.46,229335.0,22.5342,22.5785,22.481,22.5696,229335.0
2022-05-11 10:40:00,25.46,25.52,25.45,25.48,298767.0,22.5696,22.6228,22.5608,22.5874,298767.0
2022-05-11 10:50:00,25.48,25.48,25.37,25.41,326310.0,22.5874,22.5874,22.4898,22.5253,326310.0
2022-05-11 11:00:00,25.41,25.42,25.36,25.38,340671.0,22.5253,22.5342,22.481,22.4987,340671.0
2022-05-11 11:10:00,25.38,25.43,25.32,25.34,236460.0,22.4987,22.543,22.4455,22.4633,236460.0
2022-05-11 11:20:00,25.35,25.42,25.34,25.42,317217.0,22.4721,22.5342,22.4633,22.5342,317217.0
2022-05-11 11:30:00,25.42,25.52,25.39,25.5,192471.0,22.5342,22.6228,22.5076,22.6051,192471.0
2022-05-11 11:40:00,25.5,25.52,25.45,25.46,212484.0,22.6051,22.6228,22.5608,22.5696,212484.0
2022-05-11 11:50:00,25.46,25.46,25.4,25.42,202074.0,22.5696,22.5696,22.5164,22.5342,202074.0
2022-05-11 12:00:00,25.43,25.43,25.38,25.39,139884.0,22.543,22.543,22.4987,22.5076,139884.0
2022-05-11 12:10:00,25.39,25.39,25.34,25.35,182364.0,22.5076,22.5076,22.4633,22.4721,182364.0
2022-05-11 12:20:00,25.34,25.42,25.26,25.27,337368.0,22.4633,22.5342,22.3923,22.4012,337368.0
2022-05-11 12:30:00,25.25,25.29,25.23,25.27,214494.0,22.3835,22.4189,22.3657,22.4012,214494.0
2022-05-11 12:40:00,25.26,25.3,25.21,25.25,539826.0,22.3923,22.4278,22.348,22.3835,539826.0
2022-05-11 12:50:00,25.25,25.25,25.16,25.17,193842.0,22.3835,22.3835,22.3037,22.3126,193842.0
2022-05-11 13:00:00,25.16,25.17,25.1,25.12,331590.0,22.3037,22.3126,22.2505,22.2682,331590.0
2022-05-11 13:10:00,25.11,25.16,25.11,25.13,186600.0,22.2594,22.3037,22.2594,22.2771,186600.0
2022-05-11 13:20:00,25.13,25.17,25.09,25.1,217944.0,22.2771,22.3126,22.2416,22.2505,217944.0
2022-05-11 13:30:00,25.1,25.15,25.08,25.09,268755.0,22.2505,22.2948,22.2328,22.2416,268755.0
2022-05-11 13:40:00,25.09,25.1,25.04,25.06,252354.0,22.2416,22.2505,22.1973,22.215,252354.0
2022-05-11 13:50:00,25.06,25.1,25.01,25.03,376794.0,22.215,22.2505,22.1707,22.1884,376794.0
2022-05-11 14:00:00,25.03,25.13,25.03,25.1,255402.0,22.1884,22.2771,22.1884,22.2505,255402.0
2022-05-11 14:10:00,25.1,25.17,25.08,25.16,252960.0,22.2505,22.3126,22.2328,22.3037,252960.0
2022-05-11 14:20:00,25.16,25.24,25.1,25.17,393717.0,22.3037,22.3746,22.2505,22.3126,393717.0
2022-05-11 14:30:00,25.17,25.25,25.14,25.22,335877.0,22.3126,22.3835,22.286,22.3569,335877.0
2022-05-11 14:40:00,25.22,25.27,25.18,25.21,368595.0,22.3569,22.4012,22.3214,22.348,368595.0
2022-05-11 14:50:00,25.21,25.22,25.14,25.16,242535.0,22.348,22.3569,22.286,22.3037,242535.0
2022-05-11 15:00:00,25.15,25.17,25.1,25.17,253026.0,22.2948,22.3126,22.2505,22.3126,253026.0
2022-05-11 15:10:00,25.16,25.19,25.1,25.16,454368.0,22.3037,22.3303,22.2505,22.3037,454368.0
2022-05-11 15:20:00,25.16,25.19,25.12,25.14,853695.0,22.3037,22.3303,22.2682,22.286,853695.0
2022-05-11 15:30:00,25.15,25.16,25.07,25.07,602211.0,22.2948,22.3037,22.2239,22.2239,602211.0
2022-05-11 15:40:00,25.07,25.09,25.01,25.01,777480.0,22.2239,22.2416,22.1707,22.1707,777480.0
2022-05-11 15:50:00,25.02,25.03,24.98,25.01,693096.0,22.1796,22.1884,22.1441,22.1707,693096.0
2022-05-12 09:30:00,24.97,25.03,24.92,24.96,489057.0,22.1353,22.1884,22.0909,22.1264,489057.0
2022-05-12 09:40:00,24.96,25.04,24.94,25.01,229194.0,22.1264,22.1973,22.1087,22.1707,229194.0
2022-05-12 09:50:00,25.0,25.05,24.94,24.98,265596.0,22.1619,22.2062,22.1087,22.1441,265596.0
2022-05-12 10:00:00,24.97,25.1,24.94,25.08,352686.0,22.1353,22.2505,22.1087,22.2328,352686.0
2022-05-12 10:10:00,25.08,25.11,25.05,25.06,449700.0,22.2328,22.2594,22.2062,22.215,449700.0
2022-05-12 10:20:00,25.06,25.12,25.02,25.03,435402.0,22.215,22.2682,22.1796,22.1884,435402.0
2022-05-12 10:30:00,25.03,25.05,24.96,25.05,348507.0,22.1884,22.2062,22.1264,22.2062,348507.0
2022-05-12 10:40:00,25.05,25.05,24.96,25.02,293682.0,22.2062,22.2062,22.1264,22.1796,293682.0
2022-05-12 10:50:00,25.03,25.07,25.0,25.04,257235.0,22.1884,22.2239,22.1619,22.1973,257235.0
2022-05-12 11:00:00,25.04,25.15,25.0,25.14,260412.0,22.1973,22.2948,22.1619,22.286,260412.0
2022-05-12 11:10:00,25.15,25.15,25.01,25.03,218223.0,22.2948,22.2948,22.1707,22.1884,218223.0
2022-05-12 11:20:00,25.03,25.04,24.97,25.0,175311.0,22.1884,22.1973,22.1353,22.1619,175311.0
2022-05-12 11:30:00,25.0,25.01,24.95,25.01,216969.0,22.1619,22.1707,22.1175,22.1707,216969.0
2022-05-12 11:40:00,25.01,25.01,24.89,24.9,270129.0,22.1707,22.1707,22.0643,22.0732,270129.0
2022-05-12 11:50:00,24.89,24.9,24.84,24.84,253083.0,22.0643,22.0732,22.02,22.02,253083.0
2022-05-12 12:00:00,24.84,24.9,24.83,24.89,577161.0,22.02,22.0732,22.0112,22.0643,577161.0
2022-05-12 12:10:00,24.89,24.93,24.86,24.92,355986.0,22.0643,22.0998,22.0377,22.0909,355986.0
2022-05-12 12:20:00,24.92,25.0,24.9,24.99,227580.0,22.0909,22.1619,22.0732,22.153,227580.0
2022-05-12 12:30:00,24.99,25.05,24.99,25.02,273036.0,22.153,22.2062,22.153,22.1796,273036.0
2022-05-12 12:40:00,25.01,25.09,24.96,25.03,211308.0,22.1707,22.2416,22.1264,22.1884,211308.0
2022-05-12 12:50:00,25.03,25.06,25.0,25.0,130095.0,22.1884,22.215,22.1619,22.1619,130095.0
2022-05-12 13:00:00,25.0,25.02,24.94,24.96,161361.0,22.1619,22.1796,22.1087,22.1264,161361.0
2022-05-12 13:10:00,24.96,25.01,24.94,24.94,136941.0,22.1264,22.1707,22.1087,22.1087,136941.0
2022-05-12 13:20:00,24.95,24.97,24.92,24.95,123942.0,22.1175,22.1353,22.0909,22.1175,123942.0
2022-05-12 13:30:00,24.94,24.96,24.88,24.9,145185.0,22.1087,22.1264,22.0555,22.0732,145185.0
2022-05-12 13:40:00,24.89,24.91,24.83,24.84,131868.0,22.0643,22.0821,22.0112,22.02,131868.0
2022-05-12 13:50:00,24.84,24.89,24.83,24.87,228078.0,22.02,22.0643,22.0112,22.0466,228078.0
2022-05-12 14:00:00,24.87,24.91,24.82,24.83,263103.0,22.0466,22.0821,22.0023,22.0112,263103.0
2022-05-12 14:10:00,24.83,24.87,24.81,24.87,175779.0,22.0112,22.0466,21.9934,22.0466,175779.0
2022-05-12 14:20:00,24.87,24.89,24.82,24.84,461406.0,22.0466,22.0643,22.0023,22.02,461406.0
2022-05-12 14:30:00,24.84,24.86,24.78,24.78,252858.0,22.02,22.0377,21.9668,21.9668,252858.0
2022-05-12 14:40:00,24.79,24.82,24.77,24.79,457035.0,21.9757,22.0023,21.958,21.9757,457035.0
2022-05-12 14:50:00,24.78,24.82,24.77,24.8,227346.0,21.9668,22.0023,21.958,21.9846,227346.0
2022-05-12 15:00:00,24.79,24.86,24.78,24.79,1450089.0,21.9757,22.0377,21.9668,21.9757,1450089.0
2022-05-12 15:10:00,24.79,24.9,24.76,24.89,377877.0,21.9757,22.0732,21.9491,22.0643,377877.0
2022-05-12 15:20:00,24.89,25.02,24.88,24.91,515076.0,22.0643,22.1796,22.0555,22.0821,515076.0
2022-05-12 15:30:00,24.91,25.01,24.9,25.01,436818.0,22.0821,22.1707,22.0732,22.1707,436818.0
2022-05-12 15:40:00,25.01,25.06,24.98,25.01,547893.0,22.1707,22.215,22.1441,22.1707,547893.0
2022-05-12 15:50:00,25.01,25.16,25.01,25.16,665940.0,22.1707,22.3037,22.1707,22.3037,665940.0
2022-05-13 09:30:00,25.32,25.38,25.27,25.36,865704.0,22.4455,22.4987,22.4012,22.481,865704.0
2022-05-13 09:40:00,25.36,25.39,25.21,25.21,441915.0,22.481,22.5076,22.348,22.348,441915.0
2022-05-13 09:50:00,25.21,25.33,25.21,25.32,169920.0,22.348,22.4544,22.348,22.4455,169920.0
2022-05-13 10:00:00,25.33,25.37,25.32,25.37,211197.0,22.4544,22.4898,22.4455,22.4898,211197.0
2022-05-13 10:10:00,25.37,25.41,25.36,25.39,183012.0,22.4898,22.5253,22.481,22.5076,183012.0
2022-05-13 10:20:00,25.4,25.46,25.4,25.44,134781.0,22.5164,22.5696,22.5164,22.5519,134781.0
2022-05-13 10:30:00,25.44,25.45,25.4,25.4,95280.0,22.5519,22.5608,22.5164,22.5164,95280.0
2022-05-13 10:40:00,25.41,25.41,25.33,25.36,181728.0,22.5253,22.5253,22.4544,22.481,181728.0
2022-05-13 10:50:00,25.36,25.43,25.35,25.42,112992.0,22.481,22.543,22.4721,22.5342,112992.0
2022-05-13 11:00:00,25.41,25.43,25.39,25.41,160254.0,22.5253,22.543,22.5076,22.5253,160254.0
2022-05-13 11:10:00,25.41,25.43,25.39,25.4,200043.0,22.5253,22.543,22.5076,22.5164,200043.0
2022-05-13 11:20:00,25.4,25.43,25.4,25.41,107988.0,22.5164,22.543,22.5164,22.5253,107988.0
2022-05-13 11:30:00,25.41,25.42,25.39,25.42,157500.0,22.5253,22.5342,22.5076,22.5342,157500.0
2022-05-13 11:40:00,25.42,25.42,25.36,25.36,142410.0,22.5342,22.5342,22.481,22.481,142410.0
2022-05-13 11:50:00,25.36,25.42,25.36,25.42,100626.0,22.481,22.5342,22.481,22.5342,100626.0
2022-05-13 12:00:00,25.42,25.46,25.4,25.46,170301.0,22.5342,22.5696,22.5164,22.5696,170301.0
2022-05-13 12:10:00,25.46,25.48,25.45,25.45,117570.0,22.5696,22.5874,22.5608,22.5608,117570.0
2022-05-13 12:20:00,25.44,25.45,25.41,25.43,84342.0,22.5519,22.5608,22.5253,22.543,84342.0
2022-05-13 12:30:00,25.43,25.45,25.42,25.42,131007.0,22.543,22.5608,22.5342,22.5342,131007.0
2022-05-13 12:40:00,25.42,25.44,25.39,25.4,83913.0,22.5342,22.5519,22.5076,22.5164,83913.0
2022-05-13 12:50:00,25.39,25.42,25.35,25.41,98565.0,22.5076,22.5342,22.4721,22.5253,98565.0
2022-05-13 13:00:00,25.41,25.43,25.39,25.4,95337.0,22.5253,22.543,22.5076,22.5164,95337.0
2022-05-13 13:10:00,25.4,25.42,25.38,25.38,100488.0,22.5164,22.5342,22.4987,22.4987,100488.0
2022-05-13 13:20:00,25.39,25.4,25.36,25.36,156618.0,22.5076,22.5164,22.481,22.481,156618.0
2022-05-13 13:30:00,25.36,25.39,25.35,25.35,94038.0,22.481,22.5076,22.4721,22.4721,94038.0
2022-05-13 13:40:00,25.35,25.35,25.31,25.34,197331.0,22.4721,22.4721,22.4367,22.4633,197331.0
2022-05-13 13:50:00,25.32,25.34,25.27,25.29,202575.0,22.4455,22.4633,22.4012,22.4189,202575.0
2022-05-13 14:00:00,25.28,25.28,25.18,25.25,384639.0,22.4101,22.4101,22.3214,22.3835,384639.0
2022-05-13 14:10:00,25.25,25.27,25.22,25.26,101307.0,22.3835,22.4012,22.3569,22.3923,101307.0
2022-05-13 14:20:00,25.27,25.27,25.21,25.24,165183.0,22.4012,22.4012,22.348,22.3746,165183.0
2022-05-13 14:30:00,25.25,25.32,25.25,25.27,193002.0,22.3835,22.4455,22.3835,22.4012,193002.0
2022-05-13 14:40:00,25.28,25.31,25.26,25.28,128649.0,22.4101,22.4367,22.3923,22.4101,128649.0
2022-05-13 14:50:00,25.28,25.36,25.28,25.36,144204.0,22.4101,22.481,22.4101,22.481,144204.0
2022-05-13 15:00:00,25.36,25.4,25.36,25.4,179061.0,22.481,22.5164,22.481,22.5164,179061.0
2022-05-13 15:10:00,25.4,25.44,25.39,25.42,135105.0,22.5164,22.5519,22.5076,22.5342,135105.0
2022-05-13 15:20:00,25.42,25.46,25.4,25.46,161367.0,22.5342,22.5696,22.5164,22.5696,161367.0
2022-05-13 15:30:00,25.45,25.46,25.36,25.4,238152.0,22.5608,22.5696,22.481,22.5164,238152.0
2022-05-13 15:40:00,25.4,25.46,25.39,25.42,358176.0,22.5164,22.5696,22.5076,22.5342,358176.0
2022-05-13 15:50:00,25.42,25.44,25.36,25.44,646236.0,22.5342,22.5519,22.481,22.5519,646236.0
2022-05-16 09:30:00,25.38,25.44,25.38,25.41,298899.0,22.4987,22.5519,22.4987,22.5253,298899.0
2022-05-16 09:40:00,25.42,25.42,25.25,25.27,274176.0,22.5342,22.5342,22.3835,22.4012,274176.0
2022-05-16 09:50:00,25.27,25.34,25.23,25.31,69816.0,22.4012,22.4633,22.3657,22.4367,69816.0
2022-05-16 10:00:00,25.31,25.34,25.28,25.34,98871.0,22.4367,22.4633,22.4101,22.4633,98871.0
2022-05-16 10:10:00,25.34,25.4,25.33,25.39,114567.0,22.4633,22.5164,22.4544,22.5076,114567.0
2022-05-16 10:20:00,25.4,25.45,25.39,25.45,123762.0,22.5164,22.5608,22.5076,22.5608,123762.0
2022-05-16 10:30:00,25.45,25.45,25.4,25.43,123531.0,22.5608,22.5608,22.5164,22.543,123531.0
2022-05-16 10:40:00,25.43,25.43,25.35,25.35,197832.0,22.543,22.543,22.4721,22.4721,197832.0
2022-05-16 10:50:00,25.35,25.38,25.34,25.37,88053.0,22.4721,22.4987,22.4633,22.4898,88053.0
2022-05-16 11:00:00,25.36,25.4,25.33,25.39,142101.0,22.481,22.5164,22.4544,22.5076,142101.0
2022-05-16 11:10:00,25.38,25.4,25.36,25.38,123051.0,22.4987,22.5164,22.481,22.4987,123051.0
2022-05-16 11:20:00,25.37,25.4,25.36,25.39,67020.0,22.4898,22.5164,22.481,22.5076,67020.0
2022-05-16 11:30:00,25.39,25.43,25.36,25.43,196878.0,22.5076,22.543,22.481,22.543,196878.0
2022-05-16 11:40:00,25.42,25.48,25.4,25.48,162093.0,22.5342,22.5874,22.5164,22.5874,162093.0
2022-05-16 11:50:00,25.48,25.52,25.47,25.52,135321.0,22.5874,22.6228,22.5785,22.6228,135321.0
2022-05-16 12:00:00,25.52,25.54,25.49,25.49,117129.0,22.6228,22.6405,22.5962,22.5962,117129.0
2022-05-16 12:10:00,25.49,25.5,25.46,25.47,178755.0,22.5962,22.6051,22.5696,22.5785,178755.0
2022-05-16 12:20:00,25.48,25.49,25.46,25.49,86658.0,22.5874,22.5962,22.5696,22.5962,86658.0
2022-05-16 12:30:00,25.49,25.52,25.47,25.48,82110.0,22.5962,22.6228,22.5785,22.5874,82110.0
2022-05-16 12:40:00,25.47,25.5,25.46,25.5,105318.0,22.5785,22.6051,22.5696,22.6051,105318.0
2022-05-16 12:50:00,25.5,25.51,25.45,25.47,82914.0,22.6051,22.614,22.5608,22.5785,82914.0
2022-05-16 13:00:00,25.47,25.53,25.46,25.53,122568.0,22.5785,22.6317,22.5696,22.6317,122568.0
2022-05-16 13:10:00,25.52,25.57,25.52,25.52,136122.0,22.6228,22.6671,22.6228,22.6228,136122.0
2022-05-16 13:20:00,25.52,25.61,25.52,25.6,93132.0,22.6228,22.7026,22.6228,22.6937,93132.0
2022-05-16 13:30:00,25.61,25.62,25.59,25.59,116670.0,22.7026,22.7115,22.6849,22.6849,116670.0
2022-05-16 13:40:00,25.59,25.62,25.57,25.57,755526.0,22.6849,22.7115,22.6671,22.6671,755526.0
2022-05-16 13:50:00,25.58,25.6,25.56,25.58,341772.0,22.676,22.6937,22.6583,22.676,341772.0
2022-05-16 14:00:00,25.58,25.62,25.56,25.61,220869.0,22.676,22.7115,22.6583,22.7026,220869.0
2022-05-16 14:10:00,25.61,25.62,25.58,25.6,161790.0,22.7026,22.7115,22.676,22.6937,161790.0
2022-05-16 14:20:00,25.6,25.65,25.59,25.65,206490.0,22.6937,22.7381,22.6849,22.7381,206490.0
2022-05-16 14:30:00,25.65,25.67,25.64,25.65,195834.0,22.7381,22.7558,22.7292,22.7381,195834.0
2022-05-16 14:40:00,25.65,25.67,25.6,25.61,208641.0,22.7381,22.7558,22.6937,22.7026,208641.0
2022-05-16 14:50:00,25.61,25.64,25.6,25.63,172887.0,22.7026,22.7292,22.6937,22.7203,172887.0
2022-05-16 15:00:00,25.64,25.66,25.63,25.63,194274.0,22.7292,22.7469,22.7203,22.7203,194274.0
2022-05-16 15:10:00,25.63,25.63,25.56,25.57,204927.0,22.7203,22.7203,22.6583,22.6671,204927.0
2022-05-16 15:20:00,25.57,25.57,25.54,25.56,200325.0,22.6671,22.6671,22.6405,22.6583,200325.0
2022-05-16 15:30:00,25.55,25.57,25.51,25.53,996069.0,22.6494,22.6671,22.614,22.6317,996069.0
2022-05-16 15:40:00,25.54,25.54,25.49,25.51,636066.0,22.6405,22.6405,22.5962,22.614,636066.0
2022-05-16 15:50:00,25.52,25.57,25.48,25.52,611826.0,22.6228,22.6671,22.5874,22.6228,611826.0
2022-05-17 09:30:00,25.83,25.84,25.74,25.76,416163.0,22.8976,22.9065,22.8178,22.8356,416163.0
2022-05-17 09:40:00,25.77,25.79,25.73,25.75,140313.0,22.8444,22.8622,22.809,22.8267,140313.0
2022-05-17 09:50:00,25.75,25.79,25.72,25.79,149349.0,22.8267,22.8622,22.8001,22.8622,149349.0
2022-05-17 10:00:00,25.79,25.83,25.77,25.78,217989.0,22.8622,22.8976,22.8444,22.8533,217989.0
2022-05-17 10:10:00,25.77,25.82,25.76,25.82,161088.0,22.8444,22.8888,22.8356,22.8888,161088.0
2022-05-17 10:20:00,25.83,25.83,25.75,25.76,122337.0,22.8976,22.8976,22.8267,22.8356,122337.0
2022-05-17 10:30:00,25.77,25.79,25.76,25.79,162906.0,22.8444,22.8622,22.8356,22.8622,162906.0
2022-05-17 10:40:00,25.78,25.79,25.72,25.75,152502.0,22.8533,22.8622,22.8001,22.8267,152502.0
2022-05-17 10:50:00,25.75,25.8,25.73,25.8,126624.0,22.8267,22.871,22.809,22.871,126624.0
2022-05-17 11:00:00,25.81,25.84,25.8,25.83,129828.0,22.8799,22.9065,22.871,22.8976,129828.0
2022-05-17 11:10:00,25.82,25.84,25.8,25.83,109764.0,22.8888,22.9065,22.871,22.8976,109764.0
2022-05-17 11:20:00,25.83,25.86,25.82,25.85,157767.0,22.8976,22.9242,22.8888,22.9154,157767.0
2022-05-17 11:30:00,25.85,25.88,25.85,25.87,96489.0,22.9154,22.9419,22.9154,22.9331,96489.0
2022-05-17 11:40:00,25.86,25.87,25.82,25.83,99090.0,22.9242,22.9331,22.8888,22.8976,99090.0
2022-05-17 11:50:00,25.84,25.87,25.83,25.86,118371.0,22.9065,22.9331,22.8976,22.9242,118371.0
2022-05-17 12:00:00,25.86,25.87,25.82,25.86,188346.0,22.9242,22.9331,22.8888,22.9242,188346.0
2022-05-17 12:10:00,25.85,25.9,25.84,25.9,242976.0,22.9154,22.9597,22.9065,22.9597,242976.0
2022-05-17 12:20:00,25.89,25.93,25.89,25.91,97533.0,22.9508,22.9863,22.9508,22.9685,97533.0
2022-05-17 12:30:00,25.91,25.93,25.89,25.93,158205.0,22.9685,22.9863,22.9508,22.9863,158205.0
2022-05-17 12:40:00,25.93,25.98,25.93,25.97,264267.0,22.9863,23.0306,22.9863,23.0217,264267.0
2022-05-17 12:50:00,25.96,25.97,25.94,25.95,186933.0,23.0129,23.0217,22.9951,23.004,186933.0
2022-05-17 13:00:00,25.95,25.96,25.91,25.95,153426.0,23.004,23.0129,22.9685,23.004,153426.0
2022-05-17 13:10:00,25.95,25.98,25.95,25.96,174198.0,23.004,23.0306,23.004,23.0129,174198.0
2022-05-17 13:20:00,25.96,25.96,25.93,25.93,102696.0,23.0129,23.0129,22.9863,22.9863,102696.0
2022-05-17 13:30:00,25.93,25.95,25.92,25.95,104670.0,22.9863,23.004,22.9774,23.004,104670.0
2022-05-17 13:40:00,25.95,25.95,25.93,25.94,91848.0,23.004,23.004,22.9863,22.9951,91848.0
2022-05-17 13:50:00,25.94,25.94,25.9,25.9,111117.0,22.9951,22.9951,22.9597,22.9597,111117.0
2022-05-17 14:00:00,25.9,25.95,25.87,25.94,115785.0,22.9597,23.004,22.9331,22.9951,115785.0
2022-05-17 14:10:00,25.94,25.94,25.83,25.85,252009.0,22.9951,22.9951,22.8976,22.9154,252009.0
2022-05-17 14:20:00,25.85,25.86,25.76,25.83,254988.0,22.9154,22.9242,22.8356,22.8976,254988.0
2022-05-17 14:30:00,25.83,25.88,25.78,25.88,120663.0,22.8976,22.9419,22.8533,22.9419,120663.0
2022-05-17 14:40:00,25.88,25.97,25.88,25.97,169665.0,22.9419,23.0217,22.9419,23.0217,169665.0
2022-05-17 14:50:00,25.96,25.97,25.93,25.95,192846.0,23.0129,23.0217,22.9863,23.004,192846.0
2022-05-17 15:00:00,25.95,26.0,25.95,25.98,388578.0,23.004,23.0483,23.004,23.0306,388578.0
2022-05-17 15:10:00,25.97,25.99,25.95,25.98,142389.0,23.0217,23.0395,23.004,23.0306,142389.0
2022-05-17 15:20:00,25.98,26.0,25.98,26.0,403311.0,23.0306,23.0483,23.0306,23.0483,403311.0
2022-05-17 15:30:00,26.0,26.01,25.97,25.97,192648.0,23.0483,23.0572,23.0217,23.0217,192648.0
2022-05-17 15:40:00,25.97,26.0,25.92,25.94,359895.0,23.0217,23.0483,22.9774,22.9951,359895.0
2022-05-17 15:50:00,25.94,25.99,25.94,25.99,441078.0,22.9951,23.0395,22.9951,23.0395,441078.0
2022-05-18 09:30:00,25.8,25.83,25.71,25.72,359391.0,22.871,22.8976,22.7912,22.8001,359391.0
2022-05-18 09:40:00,25.71,25.73,25.69,25.72,144483.0,22.7912,22.809,22.7735,22.8001,144483.0
2022-05-18 09:50:00,25.72,25.73,25.66,25.68,184710.0,22.8001,22.809,22.7469,22.7647,184710.0
2022-05-18 10:00:00,25.68,25.69,25.62,25.63,260610.0,22.7647,22.7735,22.7115,22.7203,260610.0
2022-05-18 10:10:00,25.63,25.67,25.62,25.66,77007.0,22.7203,22.7558,22.7115,22.7469,77007.0
2022-05-18 10:20:00,25.66,25.68,25.6,25.6,82233.0,22.7469,22.7647,22.6937,22.6937,82233.0
2022-05-18 10:30:00,25.6,25.62,25.58,25.6,167421.0,22.6937,22.7115,22.676,22.6937,167421.0
2022-05-18 10:40:00,25.59,25.63,25.59,25.6,67161.0,22.6849,22.7203,22.6849,22.6937,67161.0
2022-05-18 10:50:00,25.6,25.61,25.57,25.61,100068.0,22.6937,22.7026,22.6671,22.7026,100068.0
2022-05-18 11:00:00,25.6,25.6,25.52,25.53,120366.0,22.6937,22.6937,22.6228,22.6317,120366.0
2022-05-18 11:10:00,25.52,25.52,25.46,25.47,147051.0,22.6228,22.6228,22.5696,22.5785,147051.0
2022-05-18 11:20:00,25.48,25.48,25.42,25.43,105846.0,22.5874,22.5874,22.5342,22.543,105846.0
2022-05-18 11:30:00,25.43,25.48,25.41,25.46,183021.0,22.543,22.5874,22.5253,22.5696,183021.0
2022-05-18 11:40:00,25.45,25.49,25.43,25.45,220467.0,22.5608,22.5962,22.543,22.5608,220467.0
2022-05-18 11:50:00,25.45,25.46,25.4,25.42,485967.0,22.5608,22.5696,22.5164,22.5342,485967.0
2022-05-18 12:00:00,25.41,25.43,25.37,25.38,370122.0,22.5253,22.543,22.4898,22.4987,370122.0
2022-05-18 12:10:00,25.38,25.44,25.36,25.41,132294.0,22.4987,22.5519,22.481,22.5253,132294.0
2022-05-18 12:20:00,25.41,25.42,25.35,25.38,200673.0,22.5253,22.5342,22.4721,22.4987,200673.0
2022-05-18 12:30:00,25.38,25.42,25.37,25.41,147210.0,22.4987,22.5342,22.4898,22.5253,147210.0
2022-05-18 12:40:00,25.4,25.43,25.39,25.43,60126.0,22.5164,22.543,22.5076,22.543,60126.0
2022-05-18 12:50:00,25.43,25.45,25.42,25.44,103398.0,22.543,22.5608,22.5342,22.5519,103398.0
2022-05-18 13:00:00,25.43,25.44,25.32,25.32,174561.0,22.543,22.5519,22.4455,22.4455,174561.0
2022-05-18 13:10:00,25.33,25.33,25.27,25.28,154497.0,22.4544,22.4544,22.4012,22.4101,154497.0
2022-05-18 13:20:00,25.28,25.3,25.26,25.28,281868.0,22.4101,22.4278,22.3923,22.4101,281868.0
2022-05-18 13:30:00,25.28,25.3,25.26,25.3,186240.0,22.4101,22.4278,22.3923,22.4278,186240.0
2022-05-18 13:40:00,25.3,25.3,25.21,25.22,199257.0,22.4278,22.4278,22.348,22.3569,199257.0
2022-05-18 13:50:00,25.22,25.23,25.19,25.21,245223.0,22.3569,22.3657,22.3303,22.348,245223.0
2022-05-18 14:00:00,25.22,25.23,25.19,25.21,207333.0,22.3569,22.3657,22.3303,22.348,207333.0
2022-05-18 14:10:00,25.22,25.24,25.17,25.23,195882.0,22.3569,22.3746,22.3126,22.3657,195882.0
2022-05-18 14:20:00,25.22,25.27,25.21,25.27,156201.0,22.3569,22.4012,22.348,22.4012,156201.0
2022-05-18 14:30:00,25.26,25.27,25.17,25.2,202110.0,22.3923,22.4012,22.3126,22.3391,202110.0
2022-05-18 14:40:00,25.2,25.23,25.16,25.2,360627.0,22.3391,22.3657,22.3037,22.3391,360627.0
2022-05-18 14:50:00,25.2,25.21,25.15,25.16,266655.0,22.3391,22.348,22.2948,22.3037,266655.0
2022-05-18 15:00:00,25.16,25.19,25.15,25.17,277167.0,22.3037,22.3303,22.2948,22.3126,277167.0
2022-05-18 15:10:00,25.17,25.2,25.16,25.18,273003.0,22.3126,22.3391,22.3037,22.3214,273003.0
2022-05-18 15:20:00,25.18,25.19,25.09,25.1,401457.0,22.3214,22.3303,22.2416,22.2505,401457.0
2022-05-18 15:30:00,25.1,25.21,25.09,25.19,235455.0,22.2505,22.348,22.2416,22.3303,235455.0
2022-05-18 15:40:00,25.2,25.21,25.1,25.12,522729.0,22.3391,22.348,22.2505,22.2682,522729.0
2022-05-18 15:50:00,25.11,25.18,25.1,25.18,1279953.0,22.2594,22.3214,22.2505,22.3214,1279953.0
2022-05-19 09:30:00,24.87,24.97,24.82,24.9,537432.0,22.0466,22.1353,22.0023,22.0732,537432.0
2022-05-19 09:40:00,24.91,24.93,24.73,24.73,372777.0,22.0821,22.0998,21.9225,21.9225,372777.0
2022-05-19 09:50:00,24.73,24.76,24.66,24.7,650634.0,21.9225,21.9491,21.8605,21.8959,650634.0
2022-05-19 10:00:00,24.7,24.83,24.67,24.76,245067.0,21.8959,22.0112,21.8693,21.9491,245067.0
2022-05-19 10:10:00,24.76,24.87,24.76,24.84,256347.0,21.9491,22.0466,21.9491,22.02,256347.0
2022-05-19 10:20:00,24.85,24.9,24.76,24.79,248628.0,22.0289,22.0732,21.9491,21.9757,248628.0
2022-05-19 10:30:00,24.77,24.81,24.7,24.72,149427.0,21.958,21.9934,21.8959,21.9136,149427.0
2022-05-19 10:40:00,24.72,24.74,24.66,24.68,251925.0,21.9136,21.9314,21.8605,21.8782,251925.0
2022-05-19 10:50:00,24.67,24.72,24.64,24.68,404817.0,21.8693,21.9136,21.8427,21.8782,404817.0
2022-05-19 11:00:00,24.68,24.72,24.64,24.69,315738.0,21.8782,21.9136,21.8427,21.887,315738.0
2022-05-19 11:10:00,24.69,24.74,24.65,24.71,239862.0,21.887,21.9314,21.8516,21.9048,239862.0
2022-05-19 11:20:00,24.7,24.76,24.68,24.72,210579.0,21.8959,21.9491,21.8782,21.9136,210579.0
2022-05-19 11:30:00,24.74,24.86,24.74,24.85,346914.0,21.9314,22.0377,21.9314,22.0289,346914.0
2022-05-19 11:40:00,24.85,24.92,24.85,24.91,162618.0,22.0289,22.0909,22.0289,22.0821,162618.0
2022-05-19 11:50:00,24.91,24.91,24.82,24.85,112620.0,22.0821,22.0821,22.0023,22.0289,112620.0
2022-05-19 12:00:00,24.85,24.86,24.81,24.84,92295.0,22.0289,22.0377,21.9934,22.02,92295.0
2022-05-19 12:10:00,24.85,24.89,24.83,24.83,70530.0,22.0289,22.0643,22.0112,22.0112,70530.0
2022-05-19 12:20:00,24.83,24.83,24.78,24.81,83379.0,22.0112,22.0112,21.9668,21.9934,83379.0
2022-05-19 12:30:00,24.81,24.83,24.74,24.74,150360.0,21.9934,22.0112,21.9314,21.9314,150360.0
2022-05-19 12:40:00,24.75,24.75,24.69,24.71,92235.0,21.9402,21.9402,21.887,21.9048,92235.0
2022-05-19 12:50:00,24.71,24.76,24.71,24.76,122229.0,21.9048,21.9491,21.9048,21.9491,122229.0
2022-05-19 13:00:00,24.77,24.8,24.74,24.76,151032.0,21.958,21.9846,21.9314,21.9491,151032.0
2022-05-19 13:10:00,24.77,24.77,24.71,24.76,1461069.0,21.958,21.958,21.9048,21.9491,1461069.0
2022-05-19 13:20:00,24.76,24.82,24.74,24.78,221280.0,21.9491,22.0023,21.9314,21.9668,221280.0
2022-05-19 13:30:00,24.78,24.84,24.77,24.83,83181.0,21.9668,22.02,21.958,22.0112,83181.0
2022-05-19 13:40:00,24.83,24.85,24.74,24.74,161094.0,22.0112,22.0289,21.9314,21.9314,161094.0
2022-05-19 13:50:00,24.74,24.93,24.74,24.9,210468.0,21.9314,22.0998,21.9314,22.0732,210468.0
2022-05-19 14:00:00,24.91,24.91,24.83,24.86,134280.0,22.0821,22.0821,22.0112,22.0377,134280.0
2022-05-19 14:10:00,24.86,24.88,24.83,24.84,159576.0,22.0377,22.0555,22.0112,22.02,159576.0
2022-05-19 14:20:00,24.83,24.87,24.82,24.85,106554.0,22.0112,22.0466,22.0023,22.0289,106554.0
2022-05-19 14:30:00,24.85,24.92,24.84,24.88,99330.0,22.0289,22.0909,22.02,22.0555,99330.0
2022-05-19 14:40:00,24.87,24.95,24.83,24.95,218106.0,22.0466,22.1175,22.0112,22.1175,218106.0
2022-05-19 14:50:00,24.95,24.98,24.93,24.98,146214.0,22.1175,22.1441,22.0998,22.1441,146214.0
2022-05-19 15:00:00,24.98,25.06,24.97,24.99,173607.0,22.1441,22.215,22.1353,22.153,173607.0
2022-05-19 15:10:00,24.99,24.99,24.91,24.92,216927.0,22.153,22.153,22.0821,22.0909,216927.0
2022-05-19 15:20:00,24.92,24.92,24.84,24.85,307356.0,22.0909,22.0909,22.02,22.0289,307356.0
2022-05-19 15:30:00,24.83,24.87,24.79,24.81,1066536.0,22.0112,22.0466,21.9757,21.9934,1066536.0
2022-05-19 15:40:00,24.81,24.89,24.79,24.84,260133.0,21.9934,22.0643,21.9757,22.02,260133.0
2022-05-19 15:50:00,24.85,24.85,24.79,24.8,633333.0,22.0289,22.0289,21.9757,21.9846,633333.0
2022-05-20 09:30:00,24.94,25.02,24.92,25.0,435669.0,22.1087,22.1796,22.0909,22.1619,435669.0
2022-05-20 09:40:00,25.0,25.02,24.93,24.96,135375.0,22.1619,22.1796,22.0998,22.1264,135375.0
2022-05-20 09:50:00,24.95,24.96,24.93,24.96,111150.0,22.1175,22.1264,22.0998,22.1264,111150.0
2022-05-20 10:00:00,24.96,24.98,24.86,24.87,127443.0,22.1264,22.1441,22.0377,22.0466,127443.0
2022-05-20 10:10:00,24.87,24.9,24.84,24.87,164370.0,22.0466,22.0732,22.02,22.0466,164370.0
2022-05-20 10:20:00,24.87,24.88,24.84,24.87,91257.0,22.0466,22.0555,22.02,22.0466,91257.0
2022-05-20 10:30:00,24.86,24.86,24.81,24.81,150402.0,22.0377,22.0377,21.9934,21.9934,150402.0
2022-05-20 10:40:00,24.82,24.86,24.81,24.82,96390.0,22.0023,22.0377,21.9934,22.0023,96390.0
2022-05-20 10:50:00,24.83,24.83,24.72,24.72,264054.0,22.0112,22.0112,21.9136,21.9136,264054.0
2022-05-20 11:00:00,24.72,24.73,24.67,24.67,218358.0,21.9136,21.9225,21.8693,21.8693,218358.0
2022-05-20 11:10:00,24.67,24.68,24.63,24.63,302706.0,21.8693,21.8782,21.8339,21.8339,302706.0
2022-05-20 11:20:00,24.64,24.68,24.62,24.66,308850.0,21.8427,21.8782,21.825,21.8605,308850.0
2022-05-20 11:30:00,24.65,24.7,24.64,24.65,129792.0,21.8516,21.8959,21.8427,21.8516,129792.0
2022-05-20 11:40:00,24.65,24.68,24.63,24.67,110247.0,21.8516,21.8782,21.8339,21.8693,110247.0
2022-05-20 11:50:00,24.67,24.7,24.66,24.66,123747.0,21.8693,21.8959,21.8605,21.8605,123747.0
2022-05-20 12:00:00,24.66,24.67,24.57,24.57,192999.0,21.8605,21.8693,21.7807,21.7807,192999.0
2022-05-20 12:10:00,24.57,24.6,24.52,24.58,245160.0,21.7807,21.8073,21.7363,21.7895,245160.0
2022-05-20 12:20:00,24.58,24.62,24.58,24.6,88365.0,21.7895,21.825,21.7895,21.8073,88365.0
2022-05-20 12:30:00,24.6,24.63,24.54,24.56,139701.0,21.8073,21.8339,21.7541,21.7718,139701.0
2022-05-20 12:40:00,24.55,24.57,24.5,24.57,339204.0,21.7629,21.7807,21.7186,21.7807,339204.0
2022-05-20 12:50:00,24.57,24.59,24.54,24.55,191988.0,21.7807,21.7984,21.7541,21.7629,191988.0
2022-05-20 13:00:00,24.55,24.55,24.47,24.48,345537.0,21.7629,21.7629,21.692,21.7009,345537.0
2022-05-20 13:10:00,24.48,24.49,24.43,24.43,284190.0,21.7009,21.7097,21.6566,21.6566,284190.0
2022-05-20 13:20:00,24.43,24.45,24.41,24.41,352383.0,21.6566,21.6743,21.6388,21.6388,352383.0
2022-05-20 13:30:00,24.41,24.54,24.41,24.52,186468.0,21.6388,21.7541,21.6388,21.7363,186468.0
2022-05-20 13:40:00,24.52,24.58,24.49,24.56,230388.0,21.7363,21.7895,21.7097,21.7718,230388.0
2022-05-20 13:50:00,24.55,24.59,24.51,24.55,172110.0,21.7629,21.7984,21.7275,21.7629,172110.0
2022-05-20 14:00:00,24.56,24.59,24.5,24.54,136509.0,21.7718,21.7984,21.7186,21.7541,136509.0
2022-05-20 14:10:00,24.54,24.56,24.49,24.51,191484.0,21.7541,21.7718,21.7097,21.7275,191484.0
2022-05-20 14:20:00,24.52,24.54,24.49,24.54,350193.0,21.7363,21.7541,21.7097,21.7541,350193.0
2022-05-20 14:30:00,24.54,24.55,24.49,24.53,272145.0,21.7541,21.7629,21.7097,21.7452,272145.0
2022-05-20 14:40:00,24.52,24.61,24.52,24.61,173835.0,21.7363,21.8161,21.7363,21.8161,173835.0
2022-05-20 14:50:00,24.61,24.68,24.6,24.62,219141.0,21.8161,21.8782,21.8073,21.825,219141.0
2022-05-20 15:00:00,24.62,24.64,24.56,24.56,240405.0,21.825,21.8427,21.7718,21.7718,240405.0
2022-05-20 15:10:00,24.56,24.62,24.55,24.6,182982.0,21.7718,21.825,21.7629,21.8073,182982.0
2022-05-20 15:20:00,24.61,24.7,24.6,24.69,194421.0,21.8161,21.8959,21.8073,21.887,194421.0
2022-05-20 15:30:00,24.7,24.82,24.65,24.78,445338.0,21.8959,22.0023,21.8516,21.9668,445338.0
2022-05-20 15:40:00,24.79,24.89,24.79,24.86,465399.0,21.9757,22.0643,21.9757,22.0377,465399.0
2022-05-20 15:50:00,24.87,24.92,24.84,24.91,439968.0,22.0466,22.0909,22.02,22.0821,439968.0
2022-05-23 09:30:00,25.13,25.18,25.05,25.07,477453.0,22.2771,22.3214,22.2062,22.2239,477453.0
2022-05-23 09:40:00,25.07,25.11,25.03,25.1,236298.0,22.2239,22.2594,22.1884,22.2505,236298.0
2022-05-23 09:50:00,25.1,25.11,25.06,25.09,127647.0,22.2505,22.2594,22.215,22.2416,127647.0
2022-05-23 10:00:00,25.09,25.1,25.01,25.05,251772.0,22.2416,22.2505,22.1707,22.2062,251772.0
2022-05-23 10:10:00,25.04,25.12,25.04,25.1,130929.0,22.1973,22.2682,22.1973,22.2505,130929.0
2022-05-23 10:20:00,25.08,25.18,25.07,25.18,198795.0,22.2328,22.3214,22.2239,22.3214,198795.0
2022-05-23 10:30:00,25.19,25.2,25.15,25.19,249294.0,22.3303,22.3391,22.2948,22.3303,249294.0
2022-05-23 10:40:00,25.19,25.21,25.16,25.18,105768.0,22.3303,22.348,22.3037,22.3214,105768.0
2022-05-23 10:50:00,25.17,25.2,25.13,25.19,250026.0,22.3126,22.3391,22.2771,22.3303,250026.0
2022-05-23 11:00:00,25.19,25.26,25.18,25.25,227190.0,22.3303,22.3923,22.3214,22.3835,227190.0
2022-05-23 11:10:00,25.25,25.3,25.23,25.29,254835.0,22.3835,22.4278,22.3657,22.4189,254835.0
2022-05-23 11:20:00,25.29,25.3,25.25,25.3,190968.0,22.4189,22.4278,22.3835,22.4278,190968.0
2022-05-23 11:30:00,25.3,25.35,25.29,25.33,157863.0,22.4278,22.4721,22.4189,22.4544,157863.0
2022-05-23 11:40:00,25.33,25.34,25.28,25.3,194544.0,22.4544,22.4633,22.4101,22.4278,194544.0
2022-05-23 11:50:00,25.3,25.31,25.29,25.29,167748.0,22.4278,22.4367,22.4189,22.4189,167748.0
2022-05-23 12:00:00,25.29,25.31,25.28,25.3,104961.0,22.4189,22.4367,22.4101,22.4278,104961.0
2022-05-23 12:10:00,25.3,25.3,25.26,25.29,106716.0,22.4278,22.4278,22.3923,22.4189,106716.0
2022-05-23 12:20:00,25.28,25.31,25.25,25.26,78354.0,22.4101,22.4367,22.3835,22.3923,78354.0
2022-05-23 12:30:00,25.25,25.27,25.23,25.27,151503.0,22.3835,22.4012,22.3657,22.4012,151503.0
2022-05-23 12:40:00,25.27,25.27,25.21,25.21,151779.0,22.4012,22.4012,22.348,22.348,151779.0
2022-05-23 12:50:00,25.21,25.23,25.19,25.23,258654.0,22.348,22.3657,22.3303,22.3657,258654.0
2022-05-23 13:00:00,25.23,25.24,25.2,25.22,76806.0,22.3657,22.3746,22.3391,22.3569,76806.0
2022-05-23 13:10:00,25.22,25.22,25.14,25.16,242601.0,22.3569,22.3569,22.286,22.3037,242601.0
2022-05-23 13:20:00,25.16,25.19,25.13,25.19,220371.0,22.3037,22.3303,22.2771,22.3303,220371.0
2022-05-23 13:30:00,25.19,25.22,25.16,25.21,117594.0,22.3303,22.3569,22.3037,22.348,117594.0
2022-05-23 13:40:00,25.21,25.26,25.2,25.25,166839.0,22.348,22.3923,22.3391,22.3835,166839.0
2022-05-23 13:50:00,25.25,25.27,25.24,25.27,74175.0,22.3835,22.4012,22.3746,22.4012,74175.0
2022-05-23 14:00:00,25.28,25.28,25.25,25.27,101751.0,22.4101,22.4101,22.3835,22.4012,101751.0
2022-05-23 14:10:00,25.27,25.3,25.27,25.28,126963.0,22.4012,22.4278,22.4012,22.4101,126963.0
2022-05-23 14:20:00,25.28,25.3,25.27,25.28,83193.0,22.4101,22.4278,22.4012,22.4101,83193.0
2022-05-23 14:30:00,25.29,25.3,25.27,25.28,195999.0,22.4189,22.4278,22.4012,22.4101,195999.0
2022-05-23 14:40:00,25.28,25.31,25.25,25.26,158667.0,22.4101,22.4367,22.3835,22.3923,158667.0
2022-05-23 14:50:00,25.27,25.29,25.23,25.23,158499.0,22.4012,22.4189,22.3657,22.3657,158499.0
2022-05-23 15:00:00,25.23,25.27,25.23,25.27,96687.0,22.3657,22.4012,22.3657,22.4012,96687.0
2022-05-23 15:10:00,25.27,25.27,25.21,25.25,180495.0,22.4012,22.4012,22.348,22.3835,180495.0
2022-05-23 15:20:00,25.25,25.26,25.2,25.23,221916.0,22.3835,22.3923,22.3391,22.3657,221916.0
2022-05-23 15:30:00,25.24,25.28,25.2,25.2,360195.0,22.3746,22.4101,22.3391,22.3391,360195.0
2022-05-23 15:40:00,25.2,25.21,25.13,25.14,456387.0,22.3391,22.348,22.2771,22.286,456387.0
2022-05-23 15:50:00,25.15,25.22,25.15,25.22,816480.0,22.2948,22.3569,22.2948,22.3569,816480.0
2022-05-24 09:30:00,25.13,25.21,25.06,25.08,327651.0,22.2771,22.348,22.215,22.2328,327651.0
2022-05-24 09:40:00,25.09,25.2,25.09,25.19,698598.0,22.2416,22.3391,22.2416,22.3303,698598.0
2022-05-24 09:50:00,25.18,25.2,25.15,25.16,132348.0,22.3214,22.3391,22.2948,22.3037,132348.0
2022-05-24 10:00:00,25.15,25.18,25.07,25.09,117261.0,22.2948,22.3214,22.2239,22.2416,117261.0
2022-05-24 10:10:00,25.09,25.11,24.98,24.99,174828.0,22.2416,22.2594,22.1441,22.153,174828.0
2022-05-24 10:20:00,24.99,25.03,24.98,25.03,123735.0,22.153,22.1884,22.1441,22.1884,123735.0
2022-05-24 10:30:00,25.02,25.02,24.96,25.0,138783.0,22.1796,22.1796,22.1264,22.1619,138783.0
2022-05-24 10:40:00,25.0,25.01,24.91,24.92,141822.0,22.1619,22.1707,22.0821,22.0909,141822.0
2022-05-24 10:50:00,24.91,24.96,24.9,24.95,121950.0,22.0821,22.1264,22.0732,22.1175,121950.0
2022-05-24 11:00:00,24.95,24.99,24.95,24.98,179724.0,22.1175,22.153,22.1175,22.1441,179724.0
2022-05-24 11:10:00,24.98,24.98,24.92,24.92,90735.0,22.1441,22.1441,22.0909,22.0909,90735.0
2022-05-24 11:20:00,24.92,24.96,24.9,24.96,212874.0,22.0909,22.1264,22.0732,22.1264,212874.0
2022-05-24 11:30:00,24.96,24.97,24.93,24.95,209025.0,22.1264,22.1353,22.0998,22.1175,209025.0
2022-05-24 11:40:00,24.95,25.08,24.95,25.08,146904.0,22.1175,22.2328,22.1175,22.2328,146904.0
2022-05-24 11:50:00,25.08,25.1,25.04,25.06,95817.0,22.2328,22.2505,22.1973,22.215,95817.0
2022-05-24 12:00:00,25.06,25.11,25.04,25.11,97008.0,22.215,22.2594,22.1973,22.2594,97008.0
2022-05-24 12:10:00,25.11,25.18,25.09,25.12,438717.0,22.2594,22.3214,22.2416,22.2682,438717.0
2022-05-24 12:20:00,25.12,25.13,25.09,25.1,84639.0,22.2682,22.2771,22.2416,22.2505,84639.0
2022-05-24 12:30:00,25.1,25.12,25.02,25.03,313782.0,22.2505,22.2682,22.1796,22.1884,313782.0
2022-05-24 12:40:00,25.03,25.06,25.03,25.06,94284.0,22.1884,22.215,22.1884,22.215,94284.0
2022-05-24 12:50:00,25.06,25.13,25.05,25.09,121866.0,22.215,22.2771,22.2062,22.2416,121866.0
2022-05-24 13:00:00,25.09,25.1,25.02,25.05,149067.0,22.2416,22.2505,22.1796,22.2062,149067.0
2022-05-24 13:10:00,25.05,25.1,25.04,25.08,99381.0,22.2062,22.2505,22.1973,22.2328,99381.0
2022-05-24 13:20:00,25.07,25.12,25.05,25.12,93597.0,22.2239,22.2682,22.2062,22.2682,93597.0
2022-05-24 13:30:00,25.11,25.14,25.07,25.13,105582.0,22.2594,22.286,22.2239,22.2771,105582.0
2022-05-24 13:40:00,25.13,25.19,25.13,25.17,166584.0,22.2771,22.3303,22.2771,22.3126,166584.0
2022-05-24 13:50:00,25.17,25.21,25.16,25.19,115101.0,22.3126,22.348,22.3037,22.3303,115101.0
2022-05-24 14:00:00,25.19,25.24,25.15,25.23,223059.0,22.3303,22.3746,22.2948,22.3657,223059.0
2022-05-24 14:10:00,25.23,25.28,25.19,25.21,317838.0,22.3657,22.4101,22.3303,22.348,317838.0
2022-05-24 14:20:00,25.21,25.28,25.19,25.25,220437.0,22.348,22.4101,22.3303,22.3835,220437.0
2022-05-24 14:30:00,25.24,25.32,25.24,25.3,154023.0,22.3746,22.4455,22.3746,22.4278,154023.0
2022-05-24 14:40:00,25.31,25.31,25.17,25.19,360093.0,22.4367,22.4367,22.3126,22.3303,360093.0
2022-05-24 14:50:00,25.19,25.21,25.16,25.21,192543.0,22.3303,22.348,22.3037,22.348,192543.0
2022-05-24 15:00:00,25.2,25.3,25.2,25.28,278634.0,22.3391,22.4278,22.3391,22.4101,278634.0
2022-05-24 15:10:00,25.28,25.31,25.27,25.29,194307.0,22.4101,22.4367,22.4012,22.4189,194307.0
2022-05-24 15:20:00,25.29,25.33,25.25,25.33,247734.0,22.4189,22.4544,22.3835,22.4544,247734.0
2022-05-24 15:30:00,25.33,25.44,25.31,25.41,535161.0,22.4544,22.5519,22.4367,22.5253,535161.0
2022-05-24 15:40:00,25.42,25.44,25.38,25.39,523965.0,22.5342,22.5519,22.4987,22.5076,523965.0
2022-05-24 15:50:00,25.39,25.41,25.31,25.39,683886.0,22.5076,22.5253,22.4367,22.5076,683886.0
2022-05-25 09:30:00,25.33,25.44,25.28,25.44,335034.0,22.4544,22.5519,22.4101,22.5519,335034.0
2022-05-25 09:40:00,25.45,25.47,25.41,25.41,146688.0,22.5608,22.5785,22.5253,22.5253,146688.0
2022-05-25 09:50:00,25.42,25.51,25.42,25.47,119451.0,22.5342,22.614,22.5342,22.5785,119451.0
2022-05-25 10:00:00,25.47,25.5,25.45,25.48,90723.0,22.5785,22.6051,22.5608,22.5874,90723.0
2022-05-25 10:10:00,25.48,25.53,25.45,25.52,131757.0,22.5874,22.6317,22.5608,22.6228,131757.0
2022-05-25 10:20:00,25.52,25.56,25.51,25.55,198351.0,22.6228,22.6583,22.614,22.6494,198351.0
2022-05-25 10:30:00,25.55,25.61,25.55,25.6,152181.0,22.6494,22.7026,22.6494,22.6937,152181.0
2022-05-25 10:40:00,25.6,25.61,25.54,25.55,168273.0,22.6937,22.7026,22.6405,22.6494,168273.0
2022-05-25 10:50:00,25.56,25.57,25.52,25.55,165285.0,22.6583,22.6671,22.6228,22.6494,165285.0
2022-05-25 11:00:00,25.55,25.55,25.5,25.53,103641.0,22.6494,22.6494,22.6051,22.6317,103641.0
2022-05-25 11:10:00,25.52,25.54,25.52,25.54,55272.0,22.6228,22.6405,22.6228,22.6405,55272.0
2022-05-25 11:20:00,25.53,25.55,25.51,25.54,133791.0,22.6317,22.6494,22.614,22.6405,133791.0
2022-05-25 11:30:00,25.53,25.53,25.44,25.47,128472.0,22.6317,22.6317,22.5519,22.5785,128472.0
2022-05-25 11:40:00,25.46,25.51,25.45,25.51,115455.0,22.5696,22.614,22.5608,22.614,115455.0
2022-05-25 11:50:00,25.51,25.53,25.49,25.51,150765.0,22.614,22.6317,22.5962,22.614,150765.0
2022-05-25 12:00:00,25.51,25.54,25.46,25.47,214674.0,22.614,22.6405,22.5696,22.5785,214674.0
2022-05-25 12:10:00,25.48,25.49,25.45,25.45,91221.0,22.5874,22.5962,22.5608,22.5608,91221.0
2022-05-25 12:20:00,25.45,25.45,25.37,25.39,65823.0,22.5608,22.5608,22.4898,22.5076,65823.0
2022-05-25 12:30:00,25.4,25.41,25.36,25.38,135504.0,22.5164,22.5253,22.481,22.4987,135504.0
2022-05-25 12:40:00,25.38,25.42,25.38,25.42,113808.0,22.4987,22.5342,22.4987,22.5342,113808.0
2022-05-25 12:50:00,25.41,25.42,25.38,25.42,147579.0,22.5253,22.5342,22.4987,22.5342,147579.0
2022-05-25 13:00:00,25.42,25.42,25.39,25.41,3441333.0,22.5342,22.5342,22.5076,22.5253,3441333.0
2022-05-25 13:10:00,25.41,25.44,25.37,25.42,116169.0,22.5253,22.5519,22.4898,22.5342,116169.0
2022-05-25 13:20:00,25.42,25.44,25.39,25.43,113010.0,22.5342,22.5519,22.5076,22.543,113010.0
2022-05-25 13:30:00,25.43,25.46,25.42,25.43,111435.0,22.543,22.5696,22.5342,22.543,111435.0
2022-05-25 13:40:00,25.44,25.44,25.42,25.44,101136.0,22.5519,22.5519,22.5342,22.5519,101136.0
2022-05-25 13:50:00,25.44,25.44,25.4,25.43,211101.0,22.5519,22.5519,22.5164,22.543,211101.0
2022-05-25 14:00:00,25.42,25.52,25.34,25.39,247674.0,22.5342,22.6228,22.4633,22.5076,247674.0
2022-05-25 14:10:00,25.41,25.53,25.4,25.47,111294.0,22.5253,22.6317,22.5164,22.5785,111294.0
2022-05-25 14:20:00,25.47,25.58,25.47,25.57,139710.0,22.5785,22.676,22.5785,22.6671,139710.0
2022-05-25 14:30:00,25.58,25.59,25.55,25.55,151908.0,22.676,22.6849,22.6494,22.6494,151908.0
2022-05-25 14:40:00,25.55,25.6,25.54,25.56,285471.0,22.6494,22.6937,22.6405,22.6583,285471.0
2022-05-25 14:50:00,25.57,25.62,25.56,25.61,154782.0,22.6671,22.7115,22.6583,22.7026,154782.0
2022-05-25 15:00:00,25.61,25.7,25.61,25.69,187692.0,22.7026,22.7824,22.7026,22.7735,187692.0
2022-05-25 15:10:00,25.7,25.71,25.67,25.67,203607.0,22.7824,22.7912,22.7558,22.7558,203607.0
2022-05-25 15:20:00,25.68,25.7,25.66,25.67,211335.0,22.7647,22.7824,22.7469,22.7558,211335.0
2022-05-25 15:30:00,25.67,25.69,25.63,25.65,139962.0,22.7558,22.7735,22.7203,22.7381,139962.0
2022-05-25 15:40:00,25.64,25.67,25.62,25.64,388689.0,22.7292,22.7558,22.7115,22.7292,388689.0
2022-05-25 15:50:00,25.64,25.65,25.58,25.63,419952.0,22.7292,22.7381,22.676,22.7203,419952.0
2022-05-26 09:30:00,25.75,25.93,25.75,25.9,502878.0,22.8267,22.9863,22.8267,22.9597,502878.0
2022-05-26 09:40:00,25.91,25.96,25.9,25.93,294591.0,22.9685,23.0129,22.9597,22.9863,294591.0
2022-05-26 09:50:00,25.94,25.98,25.93,25.98,225441.0,22.9951,23.0306,22.9863,23.0306,225441.0
2022-05-26 10:00:00,25.98,26.01,25.97,25.99,217299.0,23.0306,23.0572,23.0217,23.0395,217299.0
2022-05-26 10:10:00,25.99,26.0,25.97,25.98,134163.0,23.0395,23.0483,23.0217,23.0306,134163.0
2022-05-26 10:20:00,25.98,26.02,25.97,26.01,252759.0,23.0306,23.0661,23.0217,23.0572,252759.0
2022-05-26 10:30:00,26.01,26.02,25.99,26.01,129306.0,23.0572,23.0661,23.0395,23.0572,129306.0
2022-05-26 10:40:00,26.01,26.02,25.96,25.98,110751.0,23.0572,23.0661,23.0129,23.0306,110751.0
2022-05-26 10:50:00,25.98,26.0,25.98,25.99,243210.0,23.0306,23.0483,23.0306,23.0395,243210.0
2022-05-26 11:00:00,25.98,26.0,25.98,25.99,206193.0,23.0306,23.0483,23.0306,23.0395,206193.0
2022-05-26 11:10:00,26.0,26.0,25.99,26.0,112455.0,23.0483,23.0483,23.0395,23.0483,112455.0
2022-05-26 11:20:00,26.0,26.01,25.96,25.96,120279.0,23.0483,23.0572,23.0129,23.0129,120279.0
2022-05-26 11:30:00,25.97,25.99,25.94,25.96,101994.0,23.0217,23.0395,22.9951,23.0129,101994.0
2022-05-26 11:40:00,25.95,25.96,25.92,25.94,188775.0,23.004,23.0129,22.9774,22.9951,188775.0
2022-05-26 11:50:00,25.93,25.96,25.91,25.95,137406.0,22.9863,23.0129,22.9685,23.004,137406.0
2022-05-26 12:00:00,25.95,25.98,25.95,25.95,73902.0,23.004,23.0306,23.004,23.004,73902.0
2022-05-26 12:10:00,25.96,25.97,25.93,25.94,98412.0,23.0129,23.0217,22.9863,22.9951,98412.0
2022-05-26 12:20:00,25.94,25.96,25.93,25.96,107067.0,22.9951,23.0129,22.9863,23.0129,107067.0
2022-05-26 12:30:00,25.96,25.98,25.96,25.98,376668.0,23.0129,23.0306,23.0129,23.0306,376668.0
2022-05-26 12:40:00,25.98,25.98,25.96,25.98,214407.0,23.0306,23.0306,23.0129,23.0306,214407.0
2022-05-26 12:50:00,25.98,26.01,25.97,26.01,121101.0,23.0306,23.0572,23.0217,23.0572,121101.0
2022-05-26 13:00:00,26.0,26.04,26.0,26.04,125055.0,23.0483,23.0838,23.0483,23.0838,125055.0
2022-05-26 13:10:00,26.05,26.05,26.0,26.01,137091.0,23.0926,23.0926,23.0483,23.0572,137091.0
2022-05-26 13:20:00,26.01,26.02,25.98,25.98,187782.0,23.0572,23.0661,23.0306,23.0306,187782.0
2022-05-26 13:30:00,25.98,26.0,25.98,25.99,122079.0,23.0306,23.0483,23.0306,23.0395,122079.0
2022-05-26 13:40:00,26.0,26.0,25.98,25.98,123882.0,23.0483,23.0483,23.0306,23.0306,123882.0
2022-05-26 13:50:00,25.99,26.0,25.97,26.0,107802.0,23.0395,23.0483,23.0217,23.0483,107802.0
2022-05-26 14:00:00,26.0,26.01,25.98,26.0,113595.0,23.0483,23.0572,23.0306,23.0483,113595.0
2022-05-26 14:10:00,26.0,26.01,25.99,25.99,89253.0,23.0483,23.0572,23.0395,23.0395,89253.0
2022-05-26 14:20:00,26.0,26.01,25.99,25.99,186858.0,23.0483,23.0572,23.0395,23.0395,186858.0
2022-05-26 14:30:00,25.99,26.0,25.95,25.97,1303158.0,23.0395,23.0483,23.004,23.0217,1303158.0
2022-05-26 14:40:00,25.97,26.0,25.96,25.99,136674.0,23.0217,23.0483,23.0129,23.0395,136674.0
2022-05-26 14:50:00,25.99,26.01,25.99,26.0,95172.0,23.0395,23.0572,23.0395,23.0483,95172.0
2022-05-26 15:00:00,25.99,26.02,25.96,26.01,241296.0,23.0395,23.0661,23.0129,23.0572,241296.0
2022-05-26 15:10:00,26.01,26.01,25.95,25.98,158778.0,23.0572,23.0572,23.004,23.0306,158778.0
2022-05-26 15:20:00,25.98,25.99,25.95,25.98,249444.0,23.0306,23.0395,23.004,23.0306,249444.0
2022-05-26 15:30:00,25.98,26.01,25.97,26.0,274839.0,23.0306,23.0572,23.0217,23.0483,274839.0
2022-05-26 15:40:00,26.0,26.05,25.99,26.04,339195.0,23.0483,23.0926,23.0395,23.0838,339195.0
2022-05-26 15:50:00,26.05,26.06,25.95,25.98,566145.0,23.0926,23.1015,23.004,23.0306,566145.0
2022-05-27 09:30:00,26.07,26.17,26.04,26.17,368820.0,23.1104,23.199,23.0838,23.199,368820.0
2022-05-27 09:40:00,26.17,26.2,26.14,26.2,224937.0,23.199,23.2256,23.1724,23.2256,224937.0
2022-05-27 09:50:00,26.2,26.24,26.18,26.19,176025.0,23.2256,23.2611,23.2079,23.2168,176025.0
2022-05-27 10:00:00,26.19,26.21,26.16,26.18,149241.0,23.2168,23.2345,23.1902,23.2079,149241.0
2022-05-27 10:10:00,26.18,26.21,26.17,26.19,155658.0,23.2079,23.2345,23.199,23.2168,155658.0
2022-05-27 10:20:00,26.2,26.21,26.17,26.17,132984.0,23.2256,23.2345,23.199,23.199,132984.0
2022-05-27 10:30:00,26.17,26.19,26.14,26.14,127950.0,23.199,23.2168,23.1724,23.1724,127950.0
2022-05-27 10:40:00,26.15,26.18,26.13,26.18,194181.0,23.1813,23.2079,23.1636,23.2079,194181.0
2022-05-27 10:50:00,26.18,26.18,26.16,26.17,124149.0,23.2079,23.2079,23.1902,23.199,124149.0
2022-05-27 11:00:00,26.18,26.21,26.17,26.2,178587.0,23.2079,23.2345,23.199,23.2256,178587.0
2022-05-27 11:10:00,26.2,26.24,26.2,26.22,222600.0,23.2256,23.2611,23.2256,23.2433,222600.0
2022-05-27 11:20:00,26.22,26.23,26.21,26.22,244968.0,23.2433,23.2522,23.2345,23.2433,244968.0
2022-05-27 11:30:00,26.23,26.23,26.2,26.22,197013.0,23.2522,23.2522,23.2256,23.2433,197013.0
2022-05-27 11:40:00,26.21,26.24,26.21,26.23,179331.0,23.2345,23.2611,23.2345,23.2522,179331.0
2022-05-27 11:50:00,26.23,26.24,26.21,26.22,354012.0,23.2522,23.2611,23.2345,23.2433,354012.0
2022-05-27 12:00:00,26.22,26.23,26.2,26.22,108474.0,23.2433,23.2522,23.2256,23.2433,108474.0
2022-05-27 12:10:00,26.21,26.23,26.21,26.22,205494.0,23.2345,23.2522,23.2345,23.2433,205494.0
2022-05-27 12:20:00,26.22,26.23,26.19,26.22,89043.0,23.2433,23.2522,23.2168,23.2433,89043.0
2022-05-27 12:30:00,26.22,26.22,26.19,26.21,246042.0,23.2433,23.2433,23.2168,23.2345,246042.0
2022-05-27 12:40:00,26.21,26.22,26.19,26.2,70923.0,23.2345,23.2433,23.2168,23.2256,70923.0
2022-05-27 12:50:00,26.2,26.22,26.19,26.22,59421.0,23.2256,23.2433,23.2168,23.2433,59421.0
2022-05-27 13:00:00,26.21,26.24,26.21,26.23,229779.0,23.2345,23.2611,23.2345,23.2522,229779.0
2022-05-27 13:10:00,26.23,26.23,26.2,26.21,70260.0,23.2522,23.2522,23.2256,23.2345,70260.0
2022-05-27 13:20:00,26.21,26.21,26.18,26.2,86193.0,23.2345,23.2345,23.2079,23.2256,86193.0
2022-05-27 13:30:00,26.2,26.21,26.18,26.18,79764.0,23.2256,23.2345,23.2079,23.2079,79764.0
2022-05-27 13:40:00,26.19,26.2,26.17,26.2,131229.0,23.2168,23.2256,23.199,23.2256,131229.0
2022-05-27 13:50:00,26.19,26.2,26.19,26.2,130743.0,23.2168,23.2256,23.2168,23.2256,130743.0
2022-05-27 14:00:00,26.2,26.21,26.18,26.21,103908.0,23.2256,23.2345,23.2079,23.2345,103908.0
2022-05-27 14:10:00,26.22,26.23,26.2,26.22,131901.0,23.2433,23.2522,23.2256,23.2433,131901.0
2022-05-27 14:20:00,26.23,26.23,26.21,26.22,66249.0,23.2522,23.2522,23.2345,23.2433,66249.0
2022-05-27 14:30:00,26.22,26.23,26.21,26.21,138396.0,23.2433,23.2522,23.2345,23.2345,138396.0
2022-05-27 14:40:00,26.21,26.23,26.21,26.22,72432.0,23.2345,23.2522,23.2345,23.2433,72432.0
2022-05-27 14:50:00,26.22,26.24,26.22,26.24,149379.0,23.2433,23.2611,23.2433,23.2611,149379.0
2022-05-27 15:00:00,26.24,26.29,26.23,26.29,303606.0,23.2611,23.3054,23.2522,23.3054,303606.0
2022-05-27 15:10:00,26.29,26.3,26.28,26.29,107778.0,23.3054,23.3143,23.2965,23.3054,107778.0
2022-05-27 15:20:00,26.3,26.32,26.28,26.32,201603.0,23.3143,23.332,23.2965,23.332,201603.0
2022-05-27 15:30:00,26.32,26.33,26.29,26.3,178014.0,23.332,23.3409,23.3054,23.3143,178014.0
2022-05-27 15:40:00,26.3,26.34,26.29,26.32,196701.0,23.3143,23.3497,23.3054,23.332,196701.0
2022-05-27 15:50:00,26.32,26.37,26.29,26.37,352269.0,23.332,23.3763,23.3054,23.3763,352269.0
2022-05-31 09:30:00,26.24,26.25,26.01,26.02,509214.0,23.2611,23.2699,23.0572,23.0661,509214.0
2022-05-31 09:40:00,26.02,26.04,25.98,26.0,187491.0,23.0661,23.0838,23.0306,23.0483,187491.0
2022-05-31 09:50:00,26.02,26.07,26.02,26.03,126228.0,23.0661,23.1104,23.0661,23.0749,126228.0
2022-05-31 10:00:00,26.02,26.05,25.99,26.03,150291.0,23.0661,23.0926,23.0395,23.0749,150291.0
2022-05-31 10:10:00,26.02,26.1,26.01,26.09,144120.0,23.0661,23.137,23.0572,23.1281,144120.0
2022-05-31 10:20:00,26.1,26.15,26.07,26.07,111009.0,23.137,23.1813,23.1104,23.1104,111009.0
2022-05-31 10:30:00,26.07,26.11,26.06,26.07,175530.0,23.1104,23.1458,23.1015,23.1104,175530.0
2022-05-31 10:40:00,26.07,26.12,26.07,26.09,165021.0,23.1104,23.1547,23.1104,23.1281,165021.0
2022-05-31 10:50:00,26.09,26.13,26.08,26.11,135510.0,23.1281,23.1636,23.1192,23.1458,135510.0
2022-05-31 11:00:00,26.1,26.13,26.07,26.08,135201.0,23.137,23.1636,23.1104,23.1192,135201.0
2022-05-31 11:10:00,26.08,26.09,26.04,26.06,412380.0,23.1192,23.1281,23.0838,23.1015,412380.0
2022-05-31 11:20:00,26.06,26.08,26.05,26.07,248481.0,23.1015,23.1192,23.0926,23.1104,248481.0
2022-05-31 11:30:00,26.06,26.11,26.05,26.11,116100.0,23.1015,23.1458,23.0926,23.1458,116100.0
2022-05-31 11:40:00,26.11,26.15,26.09,26.15,103092.0,23.1458,23.1813,23.1281,23.1813,103092.0
2022-05-31 11:50:00,26.15,26.21,26.14,26.21,203967.0,23.1813,23.2345,23.1724,23.2345,203967.0
2022-05-31 12:00:00,26.21,26.25,26.21,26.21,147099.0,23.2345,23.2699,23.2345,23.2345,147099.0
2022-05-31 12:10:00,26.21,26.23,26.17,26.18,191025.0,23.2345,23.2522,23.199,23.2079,191025.0
2022-05-31 12:20:00,26.19,26.19,26.16,26.19,82542.0,23.2168,23.2168,23.1902,23.2168,82542.0
2022-05-31 12:30:00,26.19,26.24,26.18,26.24,123105.0,23.2168,23.2611,23.2079,23.2611,123105.0
2022-05-31 12:40:00,26.24,26.26,26.23,26.24,60432.0,23.2611,23.2788,23.2522,23.2611,60432.0
2022-05-31 12:50:00,26.24,26.27,26.24,26.25,129321.0,23.2611,23.2877,23.2611,23.2699,129321.0
2022-05-31 13:00:00,26.25,26.28,26.21,26.27,75468.0,23.2699,23.2965,23.2345,23.2877,75468.0
2022-05-31 13:10:00,26.27,26.27,26.21,26.21,74382.0,23.2877,23.2877,23.2345,23.2345,74382.0
2022-05-31 13:20:00,26.22,26.23,26.2,26.21,82194.0,23.2433,23.2522,23.2256,23.2345,82194.0
2022-05-31 13:30:00,26.21,26.27,26.21,26.26,143988.0,23.2345,23.2877,23.2345,23.2788,143988.0
2022-05-31 13:40:00,26.25,26.3,26.25,26.28,98244.0,23.2699,23.3143,23.2699,23.2965,98244.0
2022-05-31 13:50:00,26.28,26.35,26.28,26.34,107295.0,23.2965,23.3586,23.2965,23.3497,107295.0
2022-05-31 14:00:00,26.34,26.35,26.29,26.32,175719.0,23.3497,23.3586,23.3054,23.332,175719.0
2022-05-31 14:10:00,26.32,26.33,26.31,26.33,110835.0,23.332,23.3409,23.3231,23.3409,110835.0
2022-05-31 14:20:00,26.34,26.35,26.28,26.3,374844.0,23.3497,23.3586,23.2965,23.3143,374844.0
2022-05-31 14:30:00,26.31,26.31,26.28,26.3,188757.0,23.3231,23.3231,23.2965,23.3143,188757.0
2022-05-31 14:40:00,26.3,26.3,26.2,26.21,203184.0,23.3143,23.3143,23.2256,23.2345,203184.0
2022-05-31 14:50:00,26.21,26.23,26.17,26.2,236079.0,23.2345,23.2522,23.199,23.2256,236079.0
2022-05-31 15:00:00,26.19,26.21,26.14,26.21,275760.0,23.2168,23.2345,23.1724,23.2345,275760.0
2022-05-31 15:10:00,26.21,26.26,26.18,26.2,275625.0,23.2345,23.2788,23.2079,23.2256,275625.0
2022-05-31 15:20:00,26.21,26.26,26.2,26.25,184935.0,23.2345,23.2788,23.2256,23.2699,184935.0
2022-05-31 15:30:00,26.25,26.29,26.25,26.26,466215.0,23.2699,23.3054,23.2699,23.2788,466215.0
2022-05-31 15:40:00,26.26,26.27,26.21,26.21,287541.0,23.2788,23.2877,23.2345,23.2345,287541.0
2022-05-31 15:50:00,26.22,26.29,26.17,26.2,559122.0,23.2433,23.3054,23.199,23.2256,559122.0
2022-06-01 09:30:00,26.29,26.31,26.16,26.16,361227.0,23.3054,23.3231,23.1902,23.1902,361227.0
2022-06-01 09:40:00,26.16,26.2,26.08,26.09,265344.0,23.1902,23.2256,23.1192,23.1281,265344.0
2022-06-01 09:50:00,26.08,26.11,26.08,26.09,127791.0,23.1192,23.1458,23.1192,23.1281,127791.0
2022-06-01 10:00:00,26.1,26.11,25.98,25.99,197103.0,23.137,23.1458,23.0306,23.0395,197103.0
2022-06-01 10:10:00,26.0,26.02,25.92,25.92,152664.0,23.0483,23.0661,22.9774,22.9774,152664.0
2022-06-01 10:20:00,25.92,25.93,25.89,25.89,161175.0,22.9774,22.9863,22.9508,22.9508,161175.0
2022-06-01 10:30:00,25.88,25.92,25.85,25.88,125256.0,22.9419,22.9774,22.9154,22.9419,125256.0
2022-06-01 10:40:00,25.87,25.88,25.84,25.84,113916.0,22.9331,22.9419,22.9065,22.9065,113916.0
2022-06-01 10:50:00,25.84,25.9,25.84,25.9,93117.0,22.9065,22.9597,22.9065,22.9597,93117.0
2022-06-01 11:00:00,25.9,25.9,25.85,25.86,128865.0,22.9597,22.9597,22.9154,22.9242,128865.0
2022-06-01 11:10:00,25.86,25.9,25.85,25.88,252258.0,22.9242,22.9597,22.9154,22.9419,252258.0
2022-06-01 11:20:00,25.88,25.88,25.81,25.84,346983.0,22.9419,22.9419,22.8799,22.9065,346983.0
2022-06-01 11:30:00,25.84,25.86,25.82,25.84,103203.0,22.9065,22.9242,22.8888,22.9065,103203.0
2022-06-01 11:40:00,25.84,25.84,25.77,25.78,116982.0,22.9065,22.9065,22.8444,22.8533,116982.0
2022-06-01 11:50:00,25.77,25.81,25.77,25.8,162171.0,22.8444,22.8799,22.8444,22.871,162171.0
2022-06-01 12:00:00,25.8,25.84,25.79,25.83,108363.0,22.871,22.9065,22.8622,22.8976,108363.0
2022-06-01 12:10:00,25.82,25.86,25.8,25.85,118578.0,22.8888,22.9242,22.871,22.9154,118578.0
2022-06-01 12:20:00,25.85,25.86,25.82,25.82,73464.0,22.9154,22.9242,22.8888,22.8888,73464.0
2022-06-01 12:30:00,25.82,25.85,25.82,25.84,62529.0,22.8888,22.9154,22.8888,22.9065,62529.0
2022-06-01 12:40:00,25.85,25.86,25.8,25.81,96687.0,22.9154,22.9242,22.871,22.8799,96687.0
2022-06-01 12:50:00,25.81,25.85,25.78,25.83,131508.0,22.8799,22.9154,22.8533,22.8976,131508.0
2022-06-01 13:00:00,25.83,25.88,25.82,25.87,73083.0,22.8976,22.9419,22.8888,22.9331,73083.0
2022-06-01 13:10:00,25.88,25.91,25.86,25.91,114915.0,22.9419,22.9685,22.9242,22.9685,114915.0
2022-06-01 13:20:00,25.91,25.95,25.91,25.93,98007.0,22.9685,23.004,22.9685,22.9863,98007.0
2022-06-01 13:30:00,25.94,25.99,25.93,25.98,66147.0,22.9951,23.0395,22.9863,23.0306,66147.0
2022-06-01 13:40:00,25.98,25.99,25.97,25.99,128865.0,23.0306,23.0395,23.0217,23.0395,128865.0
2022-06-01 13:50:00,25.98,25.99,25.94,25.96,92622.0,23.0306,23.0395,22.9951,23.0129,92622.0
2022-06-01 14:00:00,25.96,26.0,25.96,25.99,86667.0,23.0129,23.0483,23.0129,23.0395,86667.0
2022-06-01 14:10:00,25.99,25.99,25.96,25.97,173160.0,23.0395,23.0395,23.0129,23.0217,173160.0
2022-06-01 14:20:00,25.97,26.07,25.96,26.05,115152.0,23.0217,23.1104,23.0129,23.0926,115152.0
2022-06-01 14:30:00,26.05,26.07,26.03,26.04,103605.0,23.0926,23.1104,23.0749,23.0838,103605.0
2022-06-01 14:40:00,26.03,26.08,26.03,26.06,315942.0,23.0749,23.1192,23.0749,23.1015,315942.0
2022-06-01 14:50:00,26.06,26.06,26.02,26.03,91404.0,23.1015,23.1015,23.0661,23.0749,91404.0
2022-06-01 15:00:00,26.03,26.07,26.0,26.06,96756.0,23.0749,23.1104,23.0483,23.1015,96756.0
2022-06-01 15:10:00,26.05,26.09,26.04,26.08,160035.0,23.0926,23.1281,23.0838,23.1192,160035.0
2022-06-01 15:20:00,26.07,26.1,26.06,26.07,127551.0,23.1104,23.137,23.1015,23.1104,127551.0
2022-06-01 15:30:00,26.07,26.11,26.06,26.11,248349.0,23.1104,23.1458,23.1015,23.1458,248349.0
2022-06-01 15:40:00,26.11,26.12,26.06,26.09,270564.0,23.1458,23.1547,23.1015,23.1281,270564.0
2022-06-01 15:50:00,26.09,26.11,25.97,25.97,260895.0,23.1281,23.1458,23.0217,23.0217,260895.0
2022-06-02 09:30:00,26.02,26.04,25.86,25.91,309411.0,23.0661,23.0838,22.9242,22.9685,309411.0
2022-06-02 09:40:00,25.87,25.91,25.81,25.85,146673.0,22.9331,22.9685,22.8799,22.9154,146673.0
2022-06-02 09:50:00,25.84,25.84,25.75,25.78,159708.0,22.9065,22.9065,22.8267,22.8533,159708.0
2022-06-02 10:00:00,25.77,25.8,25.75,25.76,270690.0,22.8444,22.871,22.8267,22.8356,270690.0
2022-06-02 10:10:00,25.77,25.88,25.77,25.8,176082.0,22.8444,22.9419,22.8444,22.871,176082.0
2022-06-02 10:20:00,25.8,25.81,25.68,25.74,311256.0,22.871,22.8799,22.7647,22.8178,311256.0
2022-06-02 10:30:00,25.74,25.79,25.72,25.78,219579.0,22.8178,22.8622,22.8001,22.8533,219579.0
2022-06-02 10:40:00,25.78,25.81,25.76,25.8,190056.0,22.8533,22.8799,22.8356,22.871,190056.0
2022-06-02 10:50:00,25.8,25.83,25.79,25.83,159492.0,22.871,22.8976,22.8622,22.8976,159492.0
2022-06-02 11:00:00,25.83,25.88,25.82,25.88,182808.0,22.8976,22.9419,22.8888,22.9419,182808.0
2022-06-02 11:10:00,25.88,25.93,25.88,25.9,187692.0,22.9419,22.9863,22.9419,22.9597,187692.0
2022-06-02 11:20:00,25.9,25.93,25.89,25.91,199683.0,22.9597,22.9863,22.9508,22.9685,199683.0
2022-06-02 11:30:00,25.91,25.91,25.87,25.89,87957.0,22.9685,22.9685,22.9331,22.9508,87957.0
2022-06-02 11:40:00,25.89,26.0,25.89,26.0,98280.0,22.9508,23.0483,22.9508,23.0483,98280.0
2022-06-02 11:50:00,26.0,26.01,25.96,25.97,109842.0,23.0483,23.0572,23.0129,23.0217,109842.0
2022-06-02 12:00:00,25.97,25.97,25.95,25.96,65079.0,23.0217,23.0217,23.004,23.0129,65079.0
2022-06-02 12:10:00,25.96,25.96,25.95,25.96,107817.0,23.0129,23.0129,23.004,23.0129,107817.0
2022-06-02 12:20:00,25.96,26.0,25.95,26.0,98478.0,23.0129,23.0483,23.004,23.0483,98478.0
2022-06-02 12:30:00,26.0,26.03,25.99,26.02,1160403.0,23.0483,23.0749,23.0395,23.0661,1160403.0
2022-06-02 12:40:00,26.03,26.03,25.98,25.99,141636.0,23.0749,23.0749,23.0306,23.0395,141636.0
2022-06-02 12:50:00,25.99,26.02,25.99,26.0,39558.0,23.0395,23.0661,23.0395,23.0483,39558.0
2022-06-02 13:00:00,26.01,26.01,25.99,26.0,90528.0,23.0572,23.0572,23.0395,23.0483,90528.0
2022-06-02 13:10:00,26.0,26.0,25.97,25.99,244884.0,23.0483,23.0483,23.0217,23.0395,244884.0
2022-06-02 13:20:00,25.99,26.0,25.97,25.99,61485.0,23.0395,23.0483,23.0217,23.0395,61485.0
2022-06-02 13:30:00,25.99,26.01,25.99,26.0,51432.0,23.0395,23.0572,23.0395,23.0483,51432.0
2022-06-02 13:40:00,26.01,26.03,25.99,26.03,121416.0,23.0572,23.0749,23.0395,23.0749,121416.0
2022-06-02 13:50:00,26.03,26.04,26.0,26.03,209214.0,23.0749,23.0838,23.0483,23.0749,209214.0
2022-06-02 14:00:00,26.03,26.07,26.01,26.05,186615.0,23.0749,23.1104,23.0572,23.0926,186615.0
2022-06-02 14:10:00,26.05,26.06,26.04,26.06,145275.0,23.0926,23.1015,23.0838,23.1015,145275.0
2022-06-02 14:20:00,26.05,26.06,26.03,26.04,90903.0,23.0926,23.1015,23.0749,23.0838,90903.0
2022-06-02 14:30:00,26.04,26.07,26.03,26.06,62331.0,23.0838,23.1104,23.0749,23.1015,62331.0
2022-06-02 14:40:00,26.06,26.07,26.05,26.07,110634.0,23.1015,23.1104,23.0926,23.1104,110634.0
2022-06-02 14:50:00,26.06,26.08,26.03,26.03,352167.0,23.1015,23.1192,23.0749,23.0749,352167.0
2022-06-02 15:00:00,26.03,26.08,26.03,26.07,107190.0,23.0749,23.1192,23.0749,23.1104,107190.0
2022-06-02 15:10:00,26.07,26.09,26.07,26.08,71805.0,23.1104,23.1281,23.1104,23.1192,71805.0
2022-06-02 15:20:00,26.09,26.11,26.06,26.08,141840.0,23.1281,23.1458,23.1015,23.1192,141840.0
2022-06-02 15:30:00,26.08,26.12,26.08,26.11,984261.0,23.1192,23.1547,23.1192,23.1458,984261.0
2022-06-02 15:40:00,26.11,26.15,26.1,26.13,252240.0,23.1458,23.1813,23.137,23.1636,252240.0
2022-06-02 15:50:00,26.13,26.2,26.13,26.2,458535.0,23.1636,23.2256,23.1636,23.2256,458535.0
2022-06-03 09:30:00,26.04,26.16,26.01,26.11,247491.0,23.0838,23.1902,23.0572,23.1458,247491.0
2022-06-03 09:40:00,26.12,26.13,26.06,26.08,126513.0,23.1547,23.1636,23.1015,23.1192,126513.0
2022-06-03 09:50:00,26.08,26.1,26.06,26.09,77235.0,23.1192,23.137,23.1015,23.1281,77235.0
2022-06-03 10:00:00,26.1,26.13,26.07,26.12,94146.0,23.137,23.1636,23.1104,23.1547,94146.0
2022-06-03 10:10:00,26.12,26.16,26.08,26.15,123042.0,23.1547,23.1902,23.1192,23.1813,123042.0
2022-06-03 10:20:00,26.14,26.14,26.07,26.09,74073.0,23.1724,23.1724,23.1104,23.1281,74073.0
2022-06-03 10:30:00,26.08,26.11,26.03,26.03,87882.0,23.1192,23.1458,23.0749,23.0749,87882.0
2022-06-03 10:40:00,26.04,26.06,26.01,26.06,73881.0,23.0838,23.1015,23.0572,23.1015,73881.0
2022-06-03 10:50:00,26.06,26.09,26.06,26.08,100416.0,23.1015,23.1281,23.1015,23.1192,100416.0
2022-06-03 11:00:00,26.07,26.07,26.02,26.02,126408.0,23.1104,23.1104,23.0661,23.0661,126408.0
2022-06-03 11:10:00,26.02,26.04,26.0,26.03,89340.0,23.0661,23.0838,23.0483,23.0749,89340.0
2022-06-03 11:20:00,26.03,26.04,26.0,26.02,95010.0,23.0749,23.0838,23.0483,23.0661,95010.0
2022-06-03 11:30:00,26.02,26.05,25.99,26.05,75522.0,23.0661,23.0926,23.0395,23.0926,75522.0
2022-06-03 11:40:00,26.06,26.06,26.0,26.0,62679.0,23.1015,23.1015,23.0483,23.0483,62679.0
2022-06-03 11:50:00,25.99,26.02,25.98,26.01,179859.0,23.0395,23.0661,23.0306,23.0572,179859.0
2022-06-03 12:00:00,26.01,26.05,26.0,26.01,109029.0,23.0572,23.0926,23.0483,23.0572,109029.0
2022-06-03 12:10:00,26.01,26.03,25.98,25.98,87006.0,23.0572,23.0749,23.0306,23.0306,87006.0
2022-06-03 12:20:00,25.98,26.05,25.97,26.04,65289.0,23.0306,23.0926,23.0217,23.0838,65289.0
2022-06-03 12:30:00,26.04,26.07,26.02,26.07,60216.0,23.0838,23.1104,23.0661,23.1104,60216.0
2022-06-03 12:40:00,26.07,26.07,26.03,26.07,50454.0,23.1104,23.1104,23.0749,23.1104,50454.0
2022-06-03 12:50:00,26.05,26.1,26.04,26.1,97152.0,23.0926,23.137,23.0838,23.137,97152.0
2022-06-03 13:00:00,26.1,26.16,26.09,26.13,81777.0,23.137,23.1902,23.1281,23.1636,81777.0
2022-06-03 13:10:00,26.13,26.13,26.04,26.05,57369.0,23.1636,23.1636,23.0838,23.0926,57369.0
2022-06-03 13:20:00,26.05,26.09,26.04,26.07,46599.0,23.0926,23.1281,23.0838,23.1104,46599.0
2022-06-03 13:30:00,26.07,26.08,26.04,26.06,69006.0,23.1104,23.1192,23.0838,23.1015,69006.0
2022-06-03 13:40:00,26.05,26.06,26.02,26.05,76845.0,23.0926,23.1015,23.0661,23.0926,76845.0
2022-06-03 13:50:00,26.05,26.06,26.03,26.03,144561.0,23.0926,23.1015,23.0749,23.0749,144561.0
2022-06-03 14:00:00,26.03,26.05,26.01,26.04,117276.0,23.0749,23.0926,23.0572,23.0838,117276.0
2022-06-03 14:10:00,26.04,26.08,26.04,26.08,79059.0,23.0838,23.1192,23.0838,23.1192,79059.0
2022-06-03 14:20:00,26.08,26.11,26.06,26.11,344760.0,23.1192,23.1458,23.1015,23.1458,344760.0
2022-06-03 14:30:00,26.11,26.11,26.03,26.04,97146.0,23.1458,23.1458,23.0749,23.0838,97146.0
2022-06-03 14:40:00,26.04,26.07,26.03,26.07,104484.0,23.0838,23.1104,23.0749,23.1104,104484.0
2022-06-03 14:50:00,26.07,26.08,26.05,26.07,89754.0,23.1104,23.1192,23.0926,23.1104,89754.0
2022-06-03 15:00:00,26.07,26.08,26.02,26.03,102081.0,23.1104,23.1192,23.0661,23.0749,102081.0
2022-06-03 15:10:00,26.03,26.04,25.99,26.0,112122.0,23.0749,23.0838,23.0395,23.0483,112122.0
2022-06-03 15:20:00,26.01,26.05,25.99,26.05,139857.0,23.0572,23.0926,23.0395,23.0926,139857.0
2022-06-03 15:30:00,26.04,26.06,26.0,26.03,125925.0,23.0838,23.1015,23.0483,23.0749,125925.0
2022-06-03 15:40:00,26.03,26.04,25.97,25.99,186633.0,23.0749,23.0838,23.0217,23.0395,186633.0
2022-06-03 15:50:00,25.99,26.04,25.97,26.02,364560.0,23.0395,23.0838,23.0217,23.0661,364560.0
2022-06-06 09:30:00,26.19,26.19,26.09,26.14,393981.0,23.2168,23.2168,23.1281,23.1724,393981.0
2022-06-06 09:40:00,26.13,26.21,26.13,26.19,214020.0,23.1636,23.2345,23.1636,23.2168,214020.0
2022-06-06 09:50:00,26.19,26.21,26.16,26.21,133959.0,23.2168,23.2345,23.1902,23.2345,133959.0
2022-06-06 10:00:00,26.21,26.27,26.19,26.26,127779.0,23.2345,23.2877,23.2168,23.2788,127779.0
2022-06-06 10:10:00,26.26,26.29,26.25,26.28,88410.0,23.2788,23.3054,23.2699,23.2965,88410.0
2022-06-06 10:20:00,26.27,26.28,26.24,26.25,76332.0,23.2877,23.2965,23.2611,23.2699,76332.0
2022-06-06 10:30:00,26.25,26.25,26.21,26.22,67710.0,23.2699,23.2699,23.2345,23.2433,67710.0
2022-06-06 10:40:00,26.22,26.25,26.21,26.25,87342.0,23.2433,23.2699,23.2345,23.2699,87342.0
2022-06-06 10:50:00,26.24,26.25,26.22,26.24,108519.0,23.2611,23.2699,23.2433,23.2611,108519.0
2022-06-06 11:00:00,26.24,26.25,26.22,26.23,105804.0,23.2611,23.2699,23.2433,23.2522,105804.0
2022-06-06 11:10:00,26.22,26.22,26.11,26.11,238722.0,23.2433,23.2433,23.1458,23.1458,238722.0
2022-06-06 11:20:00,26.1,26.13,26.1,26.12,97458.0,23.137,23.1636,23.137,23.1547,97458.0
2022-06-06 11:30:00,26.12,26.13,26.1,26.11,182751.0,23.1547,23.1636,23.137,23.1458,182751.0
2022-06-06 11:40:00,26.1,26.15,26.1,26.12,261411.0,23.137,23.1813,23.137,23.1547,261411.0
2022-06-06 11:50:00,26.11,26.14,26.11,26.13,44181.0,23.1458,23.1724,23.1458,23.1636,44181.0
2022-06-06 12:00:00,26.13,26.14,26.08,26.09,54162.0,23.1636,23.1724,23.1192,23.1281,54162.0
2022-06-06 12:10:00,26.08,26.08,26.05,26.07,43800.0,23.1192,23.1192,23.0926,23.1104,43800.0
2022-06-06 12:20:00,26.07,26.08,26.03,26.04,41169.0,23.1104,23.1192,23.0749,23.0838,41169.0
2022-06-06 12:30:00,26.04,26.07,26.02,26.06,120423.0,23.0838,23.1104,23.0661,23.1015,120423.0
2022-06-06 12:40:00,26.06,26.08,26.05,26.07,49686.0,23.1015,23.1192,23.0926,23.1104,49686.0
2022-06-06 12:50:00,26.06,26.08,26.04,26.08,60069.0,23.1015,23.1192,23.0838,23.1192,60069.0
2022-06-06 13:00:00,26.08,26.08,26.04,26.07,95934.0,23.1192,23.1192,23.0838,23.1104,95934.0
2022-06-06 13:10:00,26.07,26.07,26.04,26.06,73557.0,23.1104,23.1104,23.0838,23.1015,73557.0
2022-06-06 13:20:00,26.06,26.07,26.05,26.07,103053.0,23.1015,23.1104,23.0926,23.1104,103053.0
2022-06-06 13:30:00,26.06,26.11,26.06,26.1,115695.0,23.1015,23.1458,23.1015,23.137,115695.0
2022-06-06 13:40:00,26.11,26.14,26.1,26.12,52455.0,23.1458,23.1724,23.137,23.1547,52455.0
2022-06-06 13:50:00,26.12,26.14,26.12,26.13,102492.0,23.1547,23.1724,23.1547,23.1636,102492.0
2022-06-06 14:00:00,26.13,26.14,26.1,26.11,163236.0,23.1636,23.1724,23.137,23.1458,163236.0
2022-06-06 14:10:00,26.11,26.12,26.09,26.1,49782.0,23.1458,23.1547,23.1281,23.137,49782.0
2022-06-06 14:20:00,26.09,26.1,26.03,26.04,203490.0,23.1281,23.137,23.0749,23.0838,203490.0
2022-06-06 14:30:00,26.04,26.04,26.02,26.03,87069.0,23.0838,23.0838,23.0661,23.0749,87069.0
2022-06-06 14:40:00,26.03,26.06,26.02,26.05,106677.0,23.0749,23.1015,23.0661,23.0926,106677.0
2022-06-06 14:50:00,26.04,26.06,26.0,26.05,192744.0,23.0838,23.1015,23.0483,23.0926,192744.0
2022-06-06 15:00:00,26.05,26.07,26.03,26.03,81399.0,23.0926,23.1104,23.0749,23.0749,81399.0
2022-06-06 15:10:00,26.04,26.04,26.02,26.02,131490.0,23.0838,23.0838,23.0661,23.0661,131490.0
2022-06-06 15:20:00,26.01,26.04,26.0,26.02,95382.0,23.0572,23.0838,23.0483,23.0661,95382.0
2022-06-06 15:30:00,26.02,26.04,26.01,26.02,94554.0,23.0661,23.0838,23.0572,23.0661,94554.0
2022-06-06 15:40:00,26.01,26.06,26.01,26.03,175338.0,23.0572,23.1015,23.0572,23.0749,175338.0
2022-06-06 15:50:00,26.03,26.07,26.03,26.04,185232.0,23.0749,23.1104,23.0749,23.0838,185232.0
2022-06-07 09:30:00,25.88,25.94,25.84,25.87,275982.0,22.9419,22.9951,22.9065,22.9331,275982.0
2022-06-07 09:40:00,25.86,25.88,25.85,25.86,126090.0,22.9242,22.9419,22.9154,22.9242,126090.0
2022-06-07 09:50:00,25.86,25.94,25.86,25.89,104124.0,22.9242,22.9951,22.9242,22.9508,104124.0
2022-06-07 10:00:00,25.88,25.93,25.88,25.91,158814.0,22.9419,22.9863,22.9419,22.9685,158814.0
2022-06-07 10:10:00,25.91,25.92,25.86,25.87,62265.0,22.9685,22.9774,22.9242,22.9331,62265.0
2022-06-07 10:20:00,25.87,25.97,25.87,25.96,182940.0,22.9331,23.0217,22.9331,23.0129,182940.0
2022-06-07 10:30:00,25.97,26.07,25.96,26.06,91962.0,23.0217,23.1104,23.0129,23.1015,91962.0
2022-06-07 10:40:00,26.06,26.08,26.04,26.06,60579.0,23.1015,23.1192,23.0838,23.1015,60579.0
2022-06-07 10:50:00,26.06,26.08,26.05,26.05,116973.0,23.1015,23.1192,23.0926,23.0926,116973.0
2022-06-07 11:00:00,26.06,26.08,26.05,26.07,133884.0,23.1015,23.1192,23.0926,23.1104,133884.0
2022-06-07 11:10:00,26.07,26.11,26.07,26.08,84780.0,23.1104,23.1458,23.1104,23.1192,84780.0
2022-06-07 11:20:00,26.08,26.08,26.03,26.03,329442.0,23.1192,23.1192,23.0749,23.0749,329442.0
2022-06-07 11:30:00,26.03,26.04,26.02,26.04,202092.0,23.0749,23.0838,23.0661,23.0838,202092.0
2022-06-07 11:40:00,26.04,26.05,26.0,26.0,83142.0,23.0838,23.0926,23.0483,23.0483,83142.0
2022-06-07 11:50:00,25.99,26.02,25.99,26.02,81360.0,23.0395,23.0661,23.0395,23.0661,81360.0
2022-06-07 12:00:00,26.02,26.04,26.0,26.01,231276.0,23.0661,23.0838,23.0483,23.0572,231276.0
2022-06-07 12:10:00,26.01,26.03,25.99,26.0,82623.0,23.0572,23.0749,23.0395,23.0483,82623.0
2022-06-07 12:20:00,26.0,26.05,26.0,26.05,116523.0,23.0483,23.0926,23.0483,23.0926,116523.0
2022-06-07 12:30:00,26.04,26.08,26.04,26.07,39309.0,23.0838,23.1192,23.0838,23.1104,39309.0
2022-06-07 12:40:00,26.08,26.11,26.08,26.1,70245.0,23.1192,23.1458,23.1192,23.137,70245.0
2022-06-07 12:50:00,26.1,26.11,26.09,26.11,447423.0,23.137,23.1458,23.1281,23.1458,447423.0
2022-06-07 13:00:00,26.12,26.14,26.11,26.14,79458.0,23.1547,23.1724,23.1458,23.1724,79458.0
2022-06-07 13:10:00,26.15,26.17,26.13,26.16,48390.0,23.1813,23.199,23.1636,23.1902,48390.0
2022-06-07 13:20:00,26.15,26.17,26.15,26.16,63837.0,23.1813,23.199,23.1813,23.1902,63837.0
2022-06-07 13:30:00,26.16,26.17,26.14,26.15,72888.0,23.1902,23.199,23.1724,23.1813,72888.0
2022-06-07 13:40:00,26.15,26.15,26.13,26.14,68430.0,23.1813,23.1813,23.1636,23.1724,68430.0
2022-06-07 13:50:00,26.15,26.16,26.13,26.14,79071.0,23.1813,23.1902,23.1636,23.1724,79071.0
2022-06-07 14:00:00,26.13,26.19,26.13,26.19,57030.0,23.1636,23.2168,23.1636,23.2168,57030.0
2022-06-07 14:10:00,26.2,26.22,26.19,26.19,89013.0,23.2256,23.2433,23.2168,23.2168,89013.0
2022-06-07 14:20:00,26.19,26.21,26.19,26.21,427698.0,23.2168,23.2345,23.2168,23.2345,427698.0
2022-06-07 14:30:00,26.2,26.23,26.2,26.22,94422.0,23.2256,23.2522,23.2256,23.2433,94422.0
2022-06-07 14:40:00,26.22,26.22,26.16,26.16,60198.0,23.2433,23.2433,23.1902,23.1902,60198.0
2022-06-07 14:50:00,26.16,26.21,26.16,26.2,97971.0,23.1902,23.2345,23.1902,23.2256,97971.0
2022-06-07 15:00:00,26.21,26.23,26.2,26.22,109152.0,23.2345,23.2522,23.2256,23.2433,109152.0
2022-06-07 15:10:00,26.22,26.23,26.2,26.22,160107.0,23.2433,23.2522,23.2256,23.2433,160107.0
2022-06-07 15:20:00,26.22,26.24,26.22,26.23,75273.0,23.2433,23.2611,23.2433,23.2522,75273.0
2022-06-07 15:30:00,26.23,26.27,26.23,26.27,137136.0,23.2522,23.2877,23.2522,23.2877,137136.0
2022-06-07 15:40:00,26.27,26.29,26.27,26.28,164928.0,23.2877,23.3054,23.2877,23.2965,164928.0
2022-06-07 15:50:00,26.28,26.31,26.27,26.29,396267.0,23.2965,23.3231,23.2877,23.3054,396267.0
2022-06-08 09:30:00,26.17,26.17,25.99,26.04,318579.0,23.199,23.199,23.0395,23.0838,318579.0
2022-06-08 09:40:00,26.02,26.13,26.02,26.11,166146.0,23.0661,23.1636,23.0661,23.1458,166146.0
2022-06-08 09:50:00,26.11,26.14,26.1,26.11,196539.0,23.1458,23.1724,23.137,23.1458,196539.0
2022-06-08 10:00:00,26.12,26.12,26.08,26.09,134604.0,23.1547,23.1547,23.1192,23.1281,134604.0
2022-06-08 10:10:00,26.09,26.09,26.01,26.04,127644.0,23.1281,23.1281,23.0572,23.0838,127644.0
2022-06-08 10:20:00,26.04,26.08,26.04,26.06,93402.0,23.0838,23.1192,23.0838,23.1015,93402.0
2022-06-08 10:30:00,26.06,26.11,26.05,26.09,78150.0,23.1015,23.1458,23.0926,23.1281,78150.0
2022-06-08 10:40:00,26.08,26.11,26.05,26.09,115749.0,23.1192,23.1458,23.0926,23.1281,115749.0
2022-06-08 10:50:00,26.09,26.11,26.06,26.08,137649.0,23.1281,23.1458,23.1015,23.1192,137649.0
2022-06-08 11:00:00,26.08,26.09,26.06,26.09,86850.0,23.1192,23.1281,23.1015,23.1281,86850.0
2022-06-08 11:10:00,26.09,26.15,26.09,26.14,157434.0,23.1281,23.1813,23.1281,23.1724,157434.0
2022-06-08 11:20:00,26.14,26.14,26.12,26.12,262155.0,23.1724,23.1724,23.1547,23.1547,262155.0
2022-06-08 11:30:00,26.12,26.15,26.12,26.13,54039.0,23.1547,23.1813,23.1547,23.1636,54039.0
2022-06-08 11:40:00,26.14,26.15,26.11,26.13,115221.0,23.1724,23.1813,23.1458,23.1636,115221.0
2022-06-08 11:50:00,26.13,26.14,26.11,26.12,125823.0,23.1636,23.1724,23.1458,23.1547,125823.0
2022-06-08 12:00:00,26.12,26.15,26.1,26.11,422913.0,23.1547,23.1813,23.137,23.1458,422913.0
2022-06-08 12:10:00,26.12,26.13,26.11,26.12,374841.0,23.1547,23.1636,23.1458,23.1547,374841.0
2022-06-08 12:20:00,26.13,26.13,26.06,26.08,65904.0,23.1636,23.1636,23.1015,23.1192,65904.0
2022-06-08 12:30:00,26.08,26.08,26.0,26.0,170151.0,23.1192,23.1192,23.0483,23.0483,170151.0
2022-06-08 12:40:00,26.0,26.0,25.95,25.98,182829.0,23.0483,23.0483,23.004,23.0306,182829.0
2022-06-08 12:50:00,25.99,26.0,25.97,26.0,212430.0,23.0395,23.0483,23.0217,23.0483,212430.0
2022-06-08 13:00:00,26.0,26.0,25.96,25.99,90837.0,23.0483,23.0483,23.0129,23.0395,90837.0
2022-06-08 13:10:00,25.99,26.0,25.96,26.0,184872.0,23.0395,23.0483,23.0129,23.0483,184872.0
2022-06-08 13:20:00,25.99,25.99,25.95,25.95,99831.0,23.0395,23.0395,23.004,23.004,99831.0
2022-06-08 13:30:00,25.95,25.95,25.89,25.9,106698.0,23.004,23.004,22.9508,22.9597,106698.0
2022-06-08 13:40:00,25.89,25.96,25.89,25.95,97602.0,22.9508,23.0129,22.9508,23.004,97602.0
2022-06-08 13:50:00,25.95,25.96,25.91,25.91,266241.0,23.004,23.0129,22.9685,22.9685,266241.0
2022-06-08 14:00:00,25.91,25.93,25.9,25.92,104082.0,22.9685,22.9863,22.9597,22.9774,104082.0
2022-06-08 14:10:00,25.92,25.94,25.91,25.92,74310.0,22.9774,22.9951,22.9685,22.9774,74310.0
2022-06-08 14:20:00,25.93,25.94,25.87,25.9,85851.0,22.9863,22.9951,22.9331,22.9597,85851.0
2022-06-08 14:30:00,25.89,25.91,25.86,25.87,182436.0,22.9508,22.9685,22.9242,22.9331,182436.0
2022-06-08 14:40:00,25.88,25.92,25.87,25.91,102462.0,22.9419,22.9774,22.9331,22.9685,102462.0
2022-06-08 14:50:00,25.91,25.91,25.88,25.9,81036.0,22.9685,22.9685,22.9419,22.9597,81036.0
2022-06-08 15:00:00,25.9,25.9,25.86,25.88,226122.0,22.9597,22.9597,22.9242,22.9419,226122.0
2022-06-08 15:10:00,25.88,25.92,25.88,25.92,141894.0,22.9419,22.9774,22.9419,22.9774,141894.0
2022-06-08 15:20:00,25.92,25.96,25.92,25.95,240693.0,22.9774,23.0129,22.9774,23.004,240693.0
2022-06-08 15:30:00,25.95,25.97,25.94,25.95,158928.0,23.004,23.0217,22.9951,23.004,158928.0
2022-06-08 15:40:00,25.95,25.95,25.88,25.88,321255.0,23.004,23.004,22.9419,22.9419,321255.0
2022-06-08 15:50:00,25.89,25.93,25.88,25.9,351675.0,22.9508,22.9863,22.9419,22.9597,351675.0
2022-06-09 09:30:00,25.85,25.91,25.8,25.86,315876.0,22.9154,22.9685,22.871,22.9242,315876.0
2022-06-09 09:40:00,25.86,25.89,25.82,25.86,120531.0,22.9242,22.9508,22.8888,22.9242,120531.0
2022-06-09 09:50:00,25.86,25.95,25.86,25.94,139125.0,22.9242,23.004,22.9242,22.9951,139125.0
2022-06-09 10:00:00,25.95,25.96,25.85,25.85,65958.0,23.004,23.0129,22.9154,22.9154,65958.0
2022-06-09 10:10:00,25.86,25.9,25.8,25.88,211572.0,22.9242,22.9597,22.871,22.9419,211572.0
2022-06-09 10:20:00,25.9,25.9,25.85,25.86,77691.0,22.9597,22.9597,22.9154,22.9242,77691.0
2022-06-09 10:30:00,25.88,25.9,25.86,25.89,56958.0,22.9419,22.9597,22.9242,22.9508,56958.0
2022-06-09 10:40:00,25.88,25.88,25.82,25.84,89313.0,22.9419,22.9419,22.8888,22.9065,89313.0
2022-06-09 10:50:00,25.84,25.84,25.79,25.82,143046.0,22.9065,22.9065,22.8622,22.8888,143046.0
2022-06-09 11:00:00,25.82,25.83,25.76,25.79,62361.0,22.8888,22.8976,22.8356,22.8622,62361.0
2022-06-09 11:10:00,25.78,25.82,25.78,25.81,70557.0,22.8533,22.8888,22.8533,22.8799,70557.0
2022-06-09 11:20:00,25.81,25.84,25.78,25.8,110226.0,22.8799,22.9065,22.8533,22.871,110226.0
2022-06-09 11:30:00,25.79,25.8,25.77,25.79,58722.0,22.8622,22.871,22.8444,22.8622,58722.0
2022-06-09 11:40:00,25.79,25.86,25.79,25.8,84933.0,22.8622,22.9242,22.8622,22.871,84933.0
2022-06-09 11:50:00,25.8,25.84,25.78,25.83,48159.0,22.871,22.9065,22.8533,22.8976,48159.0
2022-06-09 12:00:00,25.84,25.85,25.81,25.82,54138.0,22.9065,22.9154,22.8799,22.8888,54138.0
2022-06-09 12:10:00,25.82,25.82,25.78,25.8,203046.0,22.8888,22.8888,22.8533,22.871,203046.0
2022-06-09 12:20:00,25.81,25.86,25.8,25.85,96450.0,22.8799,22.9242,22.871,22.9154,96450.0
2022-06-09 12:30:00,25.85,25.87,25.84,25.87,114195.0,22.9154,22.9331,22.9065,22.9331,114195.0
2022-06-09 12:40:00,25.87,25.9,25.86,25.88,68952.0,22.9331,22.9597,22.9242,22.9419,68952.0
2022-06-09 12:50:00,25.88,25.92,25.87,25.92,51873.0,22.9419,22.9774,22.9331,22.9774,51873.0
2022-06-09 13:00:00,25.92,25.95,25.92,25.92,62613.0,22.9774,23.004,22.9774,22.9774,62613.0
2022-06-09 13:10:00,25.92,25.94,25.91,25.92,84564.0,22.9774,22.9951,22.9685,22.9774,84564.0
2022-06-09 13:20:00,25.92,25.92,25.85,25.86,47280.0,22.9774,22.9774,22.9154,22.9242,47280.0
2022-06-09 13:30:00,25.86,25.86,25.82,25.84,70191.0,22.9242,22.9242,22.8888,22.9065,70191.0
2022-06-09 13:40:00,25.84,25.85,25.82,25.84,70269.0,22.9065,22.9154,22.8888,22.9065,70269.0
2022-06-09 13:50:00,25.85,25.88,25.84,25.88,65658.0,22.9154,22.9419,22.9065,22.9419,65658.0
2022-06-09 14:00:00,25.87,25.88,25.83,25.85,55944.0,22.9331,22.9419,22.8976,22.9154,55944.0
2022-06-09 14:10:00,25.85,25.86,25.83,25.84,52998.0,22.9154,22.9242,22.8976,22.9065,52998.0
2022-06-09 14:20:00,25.84,25.85,25.81,25.82,93087.0,22.9065,22.9154,22.8799,22.8888,93087.0
2022-06-09 14:30:00,25.82,25.82,25.77,25.78,80289.0,22.8888,22.8888,22.8444,22.8533,80289.0
2022-06-09 14:40:00,25.78,25.78,25.76,25.77,104700.0,22.8533,22.8533,22.8356,22.8444,104700.0
2022-06-09 14:50:00,25.77,25.78,25.73,25.74,108162.0,22.8444,22.8533,22.809,22.8178,108162.0
2022-06-09 15:00:00,25.73,25.73,25.66,25.67,231210.0,22.809,22.809,22.7469,22.7558,231210.0
2022-06-09 15:10:00,25.67,25.68,25.65,25.67,80802.0,22.7558,22.7647,22.7381,22.7558,80802.0
2022-06-09 15:20:00,25.67,25.68,25.62,25.62,215226.0,22.7558,22.7647,22.7115,22.7115,215226.0
2022-06-09 15:30:00,25.62,25.62,25.59,25.61,136290.0,22.7115,22.7115,22.6849,22.7026,136290.0
2022-06-09 15:40:00,25.6,25.6,25.49,25.51,332613.0,22.6937,22.6937,22.5962,22.614,332613.0
2022-06-09 15:50:00,25.51,25.53,25.42,25.42,515367.0,22.614,22.6317,22.5342,22.5342,515367.0
2022-06-10 09:30:00,25.09,25.11,24.96,25.01,1217583.0,22.2416,22.2594,22.1264,22.1707,1217583.0
2022-06-10 09:40:00,25.0,25.06,24.98,25.03,232365.0,22.1619,22.215,22.1441,22.1884,232365.0
2022-06-10 09:50:00,25.02,25.04,24.99,25.04,262713.0,22.1796,22.1973,22.153,22.1973,262713.0
2022-06-10 10:00:00,25.04,25.04,24.94,24.94,263874.0,22.1973,22.1973,22.1087,22.1087,263874.0
2022-06-10 10:10:00,24.94,24.95,24.9,24.92,295233.0,22.1087,22.1175,22.0732,22.0909,295233.0
2022-06-10 10:20:00,24.92,24.92,24.88,24.89,211902.0,22.0909,22.0909,22.0555,22.0643,211902.0
2022-06-10 10:30:00,24.89,24.99,24.89,24.98,175683.0,22.0643,22.153,22.0643,22.1441,175683.0
2022-06-10 10:40:00,24.97,25.01,24.97,25.01,170004.0,22.1353,22.1707,22.1353,22.1707,170004.0
2022-06-10 10:50:00,25.01,25.04,24.97,24.97,189777.0,22.1707,22.1973,22.1353,22.1353,189777.0
2022-06-10 11:00:00,24.97,24.98,24.93,24.95,120693.0,22.1353,22.1441,22.0998,22.1175,120693.0
2022-06-10 11:10:00,24.95,24.99,24.95,24.98,225402.0,22.1175,22.153,22.1175,22.1441,225402.0
2022-06-10 11:20:00,24.98,25.0,24.92,24.94,314922.0,22.1441,22.1619,22.0909,22.1087,314922.0
2022-06-10 11:30:00,24.94,24.95,24.91,24.91,320328.0,22.1087,22.1175,22.0821,22.0821,320328.0
2022-06-10 11:40:00,24.91,24.96,24.9,24.91,389988.0,22.0821,22.1264,22.0732,22.0821,389988.0
2022-06-10 11:50:00,24.91,24.97,24.9,24.96,135732.0,22.0821,22.1353,22.0732,22.1264,135732.0
2022-06-10 12:00:00,24.96,25.03,24.95,25.03,181731.0,22.1264,22.1884,22.1175,22.1884,181731.0
2022-06-10 12:10:00,25.03,25.03,24.95,24.96,198636.0,22.1884,22.1884,22.1175,22.1264,198636.0
2022-06-10 12:20:00,24.96,24.99,24.94,24.97,187095.0,22.1264,22.153,22.1087,22.1353,187095.0
2022-06-10 12:30:00,24.97,24.98,24.94,24.96,301449.0,22.1353,22.1441,22.1087,22.1264,301449.0
2022-06-10 12:40:00,24.96,24.98,24.94,24.95,269214.0,22.1264,22.1441,22.1087,22.1175,269214.0
2022-06-10 12:50:00,24.95,24.95,24.91,24.94,190314.0,22.1175,22.1175,22.0821,22.1087,190314.0
2022-06-10 13:00:00,24.93,24.94,24.88,24.92,180507.0,22.0998,22.1087,22.0555,22.0909,180507.0
2022-06-10 13:10:00,24.92,24.95,24.9,24.95,190062.0,22.0909,22.1175,22.0732,22.1175,190062.0
2022-06-10 13:20:00,24.95,24.99,24.94,24.99,140598.0,22.1175,22.153,22.1087,22.153,140598.0
2022-06-10 13:30:00,24.99,25.01,24.94,25.01,152901.0,22.153,22.1707,22.1087,22.1707,152901.0
2022-06-10 13:40:00,25.01,25.03,24.97,25.03,131994.0,22.1707,22.1884,22.1353,22.1884,131994.0
2022-06-10 13:50:00,25.03,25.05,24.95,24.98,168702.0,22.1884,22.2062,22.1175,22.1441,168702.0
2022-06-10 14:00:00,24.97,24.97,24.92,24.96,271461.0,22.1353,22.1353,22.0909,22.1264,271461.0
2022-06-10 14:10:00,24.97,25.02,24.96,25.02,129921.0,22.1353,22.1796,22.1264,22.1796,129921.0
2022-06-10 14:20:00,25.02,25.06,25.01,25.02,293112.0,22.1796,22.215,22.1707,22.1796,293112.0
2022-06-10 14:30:00,25.02,25.06,25.02,25.03,105003.0,22.1796,22.215,22.1796,22.1884,105003.0
2022-06-10 14:40:00,25.02,25.05,24.99,25.05,183165.0,22.1796,22.2062,22.153,22.2062,183165.0
2022-06-10 14:50:00,25.05,25.1,25.04,25.09,105516.0,22.2062,22.2505,22.1973,22.2416,105516.0
2022-06-10 15:00:00,25.09,25.11,25.01,25.04,185802.0,22.2416,22.2594,22.1707,22.1973,185802.0
2022-06-10 15:10:00,25.04,25.11,25.03,25.1,202491.0,22.1973,22.2594,22.1884,22.2505,202491.0
2022-06-10 15:20:00,25.11,25.15,25.04,25.1,189255.0,22.2594,22.2948,22.1973,22.2505,189255.0
2022-06-10 15:30:00,25.11,25.12,25.06,25.09,596142.0,22.2594,22.2682,22.215,22.2416,596142.0
2022-06-10 15:40:00,25.09,25.11,24.97,24.97,355491.0,22.2416,22.2594,22.1353,22.1353,355491.0
2022-06-10 15:50:00,24.97,25.02,24.89,24.9,600594.0,22.1353,22.1796,22.0643,22.0732,600594.0
2022-06-13 09:30:00,24.44,24.55,24.43,24.43,777426.0,21.6654,21.7629,21.6566,21.6566,777426.0
2022-06-13 09:40:00,24.43,24.47,24.37,24.43,426999.0,21.6566,21.692,21.6034,21.6566,426999.0
2022-06-13 09:50:00,24.43,24.46,24.41,24.42,440760.0,21.6566,21.6832,21.6388,21.6477,440760.0
2022-06-13 10:00:00,24.42,24.45,24.39,24.42,364401.0,21.6477,21.6743,21.6211,21.6477,364401.0
2022-06-13 10:10:00,24.42,24.43,24.28,24.29,615207.0,21.6477,21.6566,21.5236,21.5325,615207.0
2022-06-13 10:20:00,24.28,24.32,24.28,24.29,302571.0,21.5236,21.559,21.5236,21.5325,302571.0
2022-06-13 10:30:00,24.29,24.34,24.27,24.33,240678.0,21.5325,21.5768,21.5147,21.5679,240678.0
2022-06-13 10:40:00,24.33,24.33,24.21,24.22,380271.0,21.5679,21.5679,21.4615,21.4704,380271.0
2022-06-13 10:50:00,24.22,24.27,24.21,24.23,310863.0,21.4704,21.5147,21.4615,21.4793,310863.0
2022-06-13 11:00:00,24.23,24.25,24.18,24.19,683703.0,21.4793,21.497,21.4349,21.4438,683703.0
2022-06-13 11:10:00,24.19,24.31,24.18,24.31,297402.0,21.4438,21.5502,21.4349,21.5502,297402.0
2022-06-13 11:20:00,24.31,24.37,24.29,24.33,298116.0,21.5502,21.6034,21.5325,21.5679,298116.0
2022-06-13 11:30:00,24.33,24.41,24.28,24.41,291630.0,21.5679,21.6388,21.5236,21.6388,291630.0
2022-06-13 11:40:00,24.41,24.45,24.39,24.42,236823.0,21.6388,21.6743,21.6211,21.6477,236823.0
2022-06-13 11:50:00,24.42,24.44,24.35,24.4,188907.0,21.6477,21.6654,21.5856,21.63,188907.0
2022-06-13 12:00:00,24.4,24.46,24.38,24.42,172218.0,21.63,21.6832,21.6122,21.6477,172218.0
2022-06-13 12:10:00,24.4,24.47,24.4,24.43,209958.0,21.63,21.692,21.63,21.6566,209958.0
2022-06-13 12:20:00,24.44,24.46,24.41,24.43,276978.0,21.6654,21.6832,21.6388,21.6566,276978.0
2022-06-13 12:30:00,24.41,24.53,24.4,24.51,181977.0,21.6388,21.7452,21.63,21.7275,181977.0
2022-06-13 12:40:00,24.51,24.51,24.41,24.41,1045338.0,21.7275,21.7275,21.6388,21.6388,1045338.0
2022-06-13 12:50:00,24.41,24.44,24.36,24.36,155202.0,21.6388,21.6654,21.5945,21.5945,155202.0
2022-06-13 13:00:00,24.36,24.37,24.32,24.35,252441.0,21.5945,21.6034,21.559,21.5856,252441.0
2022-06-13 13:10:00,24.35,24.35,24.32,24.34,319242.0,21.5856,21.5856,21.559,21.5768,319242.0
2022-06-13 13:20:00,24.33,24.34,24.29,24.32,837363.0,21.5679,21.5768,21.5325,21.559,837363.0
2022-06-13 13:30:00,24.32,24.34,24.28,24.33,486333.0,21.559,21.5768,21.5236,21.5679,486333.0
2022-06-13 13:40:00,24.33,24.46,24.33,24.46,303999.0,21.5679,21.6832,21.5679,21.6832,303999.0
2022-06-13 13:50:00,24.46,24.47,24.39,24.43,431502.0,21.6832,21.692,21.6211,21.6566,431502.0
2022-06-13 14:00:00,24.43,24.43,24.34,24.34,412545.0,21.6566,21.6566,21.5768,21.5768,412545.0
2022-06-13 14:10:00,24.34,24.36,24.3,24.34,370653.0,21.5768,21.5945,21.5413,21.5768,370653.0
2022-06-13 14:20:00,24.34,24.37,24.33,24.35,164364.0,21.5768,21.6034,21.5679,21.5856,164364.0
2022-06-13 14:30:00,24.34,24.42,24.29,24.4,181527.0,21.5768,21.6477,21.5325,21.63,181527.0
2022-06-13 14:40:00,24.39,24.43,24.37,24.39,147702.0,21.6211,21.6566,21.6034,21.6211,147702.0
2022-06-13 14:50:00,24.38,24.38,24.29,24.3,166365.0,21.6122,21.6122,21.5325,21.5413,166365.0
2022-06-13 15:00:00,24.3,24.34,24.28,24.3,970800.0,21.5413,21.5768,21.5236,21.5413,970800.0
2022-06-13 15:10:00,24.3,24.4,24.25,24.31,1165683.0,21.5413,21.63,21.497,21.5502,1165683.0
2022-06-13 15:20:00,24.3,24.33,24.22,24.22,518088.0,21.5413,21.5679,21.4704,21.4704,518088.0
2022-06-13 15:30:00,24.22,24.25,24.16,24.18,705672.0,21.4704,21.497,21.4172,21.4349,705672.0
2022-06-13 15:40:00,24.18,24.19,24.12,24.16,582969.0,21.4349,21.4438,21.3818,21.4172,582969.0
2022-06-13 15:50:00,24.17,24.22,24.09,24.21,986574.0,21.4261,21.4704,21.3552,21.4615,986574.0
2022-06-14 09:30:00,24.25,24.3,24.21,24.27,578601.0,21.497,21.5413,21.4615,21.5147,578601.0
2022-06-14 09:40:00,24.27,24.35,24.23,24.32,324171.0,21.5147,21.5856,21.4793,21.559,324171.0
2022-06-14 09:50:00,24.32,24.36,24.27,24.35,174468.0,21.559,21.5945,21.5147,21.5856,174468.0
2022-06-14 10:00:00,24.35,24.38,24.29,24.32,239844.0,21.5856,21.6122,21.5325,21.559,239844.0
2022-06-14 10:10:00,24.31,24.31,24.26,24.27,192225.0,21.5502,21.5502,21.5059,21.5147,192225.0
2022-06-14 10:20:00,24.25,24.28,24.21,24.21,266847.0,21.497,21.5236,21.4615,21.4615,266847.0
2022-06-14 10:30:00,24.21,24.23,24.18,24.19,181857.0,21.4615,21.4793,21.4349,21.4438,181857.0
2022-06-14 10:40:00,24.19,24.22,24.12,24.22,610182.0,21.4438,21.4704,21.3818,21.4704,610182.0
2022-06-14 10:50:00,24.22,24.28,24.22,24.24,235461.0,21.4704,21.5236,21.4704,21.4881,235461.0
2022-06-14 11:00:00,24.23,24.28,24.17,24.18,458685.0,21.4793,21.5236,21.4261,21.4349,458685.0
2022-06-14 11:10:00,24.17,24.17,24.11,24.13,216180.0,21.4261,21.4261,21.3729,21.3906,216180.0
2022-06-14 11:20:00,24.12,24.16,24.07,24.12,275583.0,21.3818,21.4172,21.3374,21.3818,275583.0
2022-06-14 11:30:00,24.11,24.17,24.07,24.11,274977.0,21.3729,21.4261,21.3374,21.3729,274977.0
2022-06-14 11:40:00,24.12,24.16,24.08,24.09,207951.0,21.3818,21.4172,21.3463,21.3552,207951.0
2022-06-14 11:50:00,24.09,24.12,24.06,24.1,177531.0,21.3552,21.3818,21.3286,21.364,177531.0
2022-06-14 12:00:00,24.1,24.1,24.02,24.04,258564.0,21.364,21.364,21.2931,21.3108,258564.0
2022-06-14 12:10:00,24.04,24.06,23.99,24.05,306237.0,21.3108,21.3286,21.2665,21.3197,306237.0
2022-06-14 12:20:00,24.05,24.07,24.01,24.02,373050.0,21.3197,21.3374,21.2842,21.2931,373050.0
2022-06-14 12:30:00,24.02,24.03,23.97,23.99,153198.0,21.2931,21.302,21.2488,21.2665,153198.0
2022-06-14 12:40:00,23.99,24.01,23.97,23.99,159939.0,21.2665,21.2842,21.2488,21.2665,159939.0
2022-06-14 12:50:00,23.99,24.03,23.96,24.03,180909.0,21.2665,21.302,21.2399,21.302,180909.0
2022-06-14 13:00:00,24.02,24.07,24.0,24.07,115881.0,21.2931,21.3374,21.2754,21.3374,115881.0
2022-06-14 13:10:00,24.07,24.13,24.04,24.12,263013.0,21.3374,21.3906,21.3108,21.3818,263013.0
2022-06-14 13:20:00,24.12,24.15,24.07,24.07,161172.0,21.3818,21.4083,21.3374,21.3374,161172.0
2022-06-14 13:30:00,24.07,24.08,24.0,24.0,171477.0,21.3374,21.3463,21.2754,21.2754,171477.0
2022-06-14 13:40:00,24.0,24.01,23.95,23.97,212676.0,21.2754,21.2842,21.2311,21.2488,212676.0
2022-06-14 13:50:00,23.98,24.02,23.97,23.99,176208.0,21.2576,21.2931,21.2488,21.2665,176208.0
2022-06-14 14:00:00,23.99,24.07,23.98,24.06,125247.0,21.2665,21.3374,21.2576,21.3286,125247.0
2022-06-14 14:10:00,24.06,24.06,23.99,24.02,136182.0,21.3286,21.3286,21.2665,21.2931,136182.0
2022-06-14 14:20:00,24.02,24.04,23.99,24.02,175275.0,21.2931,21.3108,21.2665,21.2931,175275.0
2022-06-14 14:30:00,24.02,24.04,23.98,24.03,127242.0,21.2931,21.3108,21.2576,21.302,127242.0
2022-06-14 14:40:00,24.02,24.03,23.95,23.95,155802.0,21.2931,21.302,21.2311,21.2311,155802.0
2022-06-14 14:50:00,23.95,23.98,23.94,23.96,184134.0,21.2311,21.2576,21.2222,21.2399,184134.0
2022-06-14 15:00:00,23.95,23.98,23.94,23.94,230757.0,21.2311,21.2576,21.2222,21.2222,230757.0
2022-06-14 15:10:00,23.94,23.95,23.87,23.88,321966.0,21.2222,21.2311,21.1601,21.169,321966.0
2022-06-14 15:20:00,23.89,23.97,23.88,23.96,248493.0,21.1779,21.2488,21.169,21.2399,248493.0
2022-06-14 15:30:00,23.96,24.08,23.96,24.07,666966.0,21.2399,21.3463,21.2399,21.3374,666966.0
2022-06-14 15:40:00,24.07,24.11,24.03,24.1,375102.0,21.3374,21.3729,21.302,21.364,375102.0
2022-06-14 15:50:00,24.11,24.12,24.02,24.05,355884.0,21.3729,21.3818,21.2931,21.3197,355884.0
2022-06-15 09:30:00,24.22,24.26,24.18,24.2,436995.0,21.4704,21.5059,21.4349,21.4527,436995.0
2022-06-15 09:40:00,24.2,24.27,24.19,24.27,163764.0,21.4527,21.5147,21.4438,21.5147,163764.0
2022-06-15 09:50:00,24.27,24.31,24.24,24.29,189168.0,21.5147,21.5502,21.4881,21.5325,189168.0
2022-06-15 10:00:00,24.29,24.31,24.28,24.28,191730.0,21.5325,21.5502,21.5236,21.5236,191730.0
2022-06-15 10:10:00,24.28,24.3,24.25,24.26,127575.0,21.5236,21.5413,21.497,21.5059,127575.0
2022-06-15 10:20:00,24.26,24.28,24.25,24.27,106491.0,21.5059,21.5236,21.497,21.5147,106491.0
2022-06-15 10:30:00,24.27,24.28,24.22,24.22,130842.0,21.5147,21.5236,21.4704,21.4704,130842.0
2022-06-15 10:40:00,24.22,24.22,24.17,24.17,158034.0,21.4704,21.4704,21.4261,21.4261,158034.0
2022-06-15 10:50:00,24.17,24.18,24.12,24.16,141990.0,21.4261,21.4349,21.3818,21.4172,141990.0
2022-06-15 11:00:00,24.15,24.16,24.11,24.11,100788.0,21.4083,21.4172,21.3729,21.3729,100788.0
2022-06-15 11:10:00,24.11,24.12,24.06,24.06,89211.0,21.3729,21.3818,21.3286,21.3286,89211.0
2022-06-15 11:20:00,24.06,24.09,24.05,24.08,193137.0,21.3286,21.3552,21.3197,21.3463,193137.0
2022-06-15 11:30:00,24.08,24.09,24.07,24.09,156537.0,21.3463,21.3552,21.3374,21.3552,156537.0
2022-06-15 11:40:00,24.09,24.11,24.08,24.08,99258.0,21.3552,21.3729,21.3463,21.3463,99258.0
2022-06-15 11:50:00,24.08,24.12,24.07,24.11,54966.0,21.3463,21.3818,21.3374,21.3729,54966.0
2022-06-15 12:00:00,24.11,24.12,24.07,24.09,115893.0,21.3729,21.3818,21.3374,21.3552,115893.0
2022-06-15 12:10:00,24.09,24.14,24.09,24.13,87297.0,21.3552,21.3995,21.3552,21.3906,87297.0
2022-06-15 12:20:00,24.13,24.14,24.12,24.14,93522.0,21.3906,21.3995,21.3818,21.3995,93522.0
2022-06-15 12:30:00,24.13,24.16,24.13,24.13,80589.0,21.3906,21.4172,21.3906,21.3906,80589.0
2022-06-15 12:40:00,24.13,24.13,24.08,24.1,111348.0,21.3906,21.3906,21.3463,21.364,111348.0
2022-06-15 12:50:00,24.1,24.1,24.04,24.05,74769.0,21.364,21.364,21.3108,21.3197,74769.0
2022-06-15 13:00:00,24.05,24.08,24.04,24.07,89277.0,21.3197,21.3463,21.3108,21.3374,89277.0
2022-06-15 13:10:00,24.07,24.09,24.06,24.09,91185.0,21.3374,21.3552,21.3286,21.3552,91185.0
2022-06-15 13:20:00,24.09,24.13,24.08,24.13,94995.0,21.3552,21.3906,21.3463,21.3906,94995.0
2022-06-15 13:30:00,24.13,24.13,24.1,24.12,99759.0,21.3906,21.3906,21.364,21.3818,99759.0
2022-06-15 13:40:00,24.12,24.12,24.08,24.08,141330.0,21.3818,21.3818,21.3463,21.3463,141330.0
2022-06-15 13:50:00,24.07,24.18,24.06,24.17,143157.0,21.3374,21.4349,21.3286,21.4261,143157.0
2022-06-15 14:00:00,24.16,24.27,23.94,24.04,276234.0,21.4172,21.5147,21.2222,21.3108,276234.0
2022-06-15 14:10:00,24.02,24.07,23.96,24.02,226917.0,21.2931,21.3374,21.2399,21.2931,226917.0
2022-06-15 14:20:00,24.02,24.06,23.92,23.92,258072.0,21.2931,21.3286,21.2045,21.2045,258072.0
2022-06-15 14:30:00,23.92,24.12,23.79,24.07,646086.0,21.2045,21.3818,21.0892,21.3374,646086.0
2022-06-15 14:40:00,24.04,24.32,24.03,24.2,327357.0,21.3108,21.559,21.302,21.4527,327357.0
2022-06-15 14:50:00,24.2,24.26,24.07,24.11,1520472.0,21.4527,21.5059,21.3374,21.3729,1520472.0
2022-06-15 15:00:00,24.1,24.2,24.1,24.17,149193.0,21.364,21.4527,21.364,21.4261,149193.0
2022-06-15 15:10:00,24.17,24.2,24.09,24.13,310518.0,21.4261,21.4527,21.3552,21.3906,310518.0
2022-06-15 15:20:00,24.15,24.33,24.15,24.33,340017.0,21.4083,21.5679,21.4083,21.5679,340017.0
2022-06-15 15:30:00,24.32,24.41,24.26,24.27,720240.0,21.559,21.6388,21.5059,21.5147,720240.0
2022-06-15 15:40:00,24.26,24.26,24.15,24.2,704730.0,21.5059,21.5059,21.4083,21.4527,704730.0
2022-06-15 15:50:00,24.2,24.2,24.09,24.13,598815.0,21.4527,21.4527,21.3552,21.3906,598815.0
2022-06-16 09:30:00,23.71,23.72,23.52,23.52,813576.0,21.0183,21.0272,20.8499,20.8499,813576.0
2022-06-16 09:40:00,23.53,23.57,23.47,23.57,1537137.0,20.8587,20.8942,20.8055,20.8942,1537137.0
2022-06-16 09:50:00,23.56,23.6,23.53,23.56,303147.0,20.8853,20.9208,20.8587,20.8853,303147.0
2022-06-16 10:00:00,23.56,23.61,23.51,23.55,307884.0,20.8853,20.9297,20.841,20.8765,307884.0
2022-06-16 10:10:00,23.55,23.56,23.51,23.52,285336.0,20.8765,20.8853,20.841,20.8499,285336.0
2022-06-16 10:20:00,23.52,23.62,23.51,23.61,186501.0,20.8499,20.9385,20.841,20.9297,186501.0
2022-06-16 10:30:00,23.6,23.61,23.56,23.56,231438.0,20.9208,20.9297,20.8853,20.8853,231438.0
2022-06-16 10:40:00,23.56,23.57,23.47,23.47,284697.0,20.8853,20.8942,20.8055,20.8055,284697.0
2022-06-16 10:50:00,23.47,23.48,23.44,23.44,219471.0,20.8055,20.8144,20.779,20.779,219471.0
2022-06-16 11:00:00,23.44,23.49,23.43,23.46,192666.0,20.779,20.8233,20.7701,20.7967,192666.0
2022-06-16 11:10:00,23.46,23.54,23.45,23.52,171969.0,20.7967,20.8676,20.7878,20.8499,171969.0
2022-06-16 11:20:00,23.52,23.59,23.5,23.55,139953.0,20.8499,20.9119,20.8321,20.8765,139953.0
2022-06-16 11:30:00,23.56,23.56,23.52,23.56,193476.0,20.8853,20.8853,20.8499,20.8853,193476.0
2022-06-16 11:40:00,23.56,23.56,23.49,23.53,190761.0,20.8853,20.8853,20.8233,20.8587,190761.0
2022-06-16 11:50:00,23.53,23.56,23.5,23.56,148230.0,20.8587,20.8853,20.8321,20.8853,148230.0
2022-06-16 12:00:00,23.56,23.57,23.5,23.5,412107.0,20.8853,20.8942,20.8321,20.8321,412107.0
2022-06-16 12:10:00,23.5,23.54,23.49,23.51,174504.0,20.8321,20.8676,20.8233,20.841,174504.0
2022-06-16 12:20:00,23.5,23.57,23.49,23.56,102162.0,20.8321,20.8942,20.8233,20.8853,102162.0
2022-06-16 12:30:00,23.56,23.58,23.51,23.53,146583.0,20.8853,20.9031,20.841,20.8587,146583.0
2022-06-16 12:40:00,23.54,23.59,23.52,23.59,150624.0,20.8676,20.9119,20.8499,20.9119,150624.0
2022-06-16 12:50:00,23.58,23.58,23.53,23.56,175203.0,20.9031,20.9031,20.8587,20.8853,175203.0
2022-06-16 13:00:00,23.56,23.62,23.53,23.61,149862.0,20.8853,20.9385,20.8587,20.9297,149862.0
2022-06-16 13:10:00,23.61,23.61,23.57,23.58,164496.0,20.9297,20.9297,20.8942,20.9031,164496.0
2022-06-16 13:20:00,23.57,23.64,23.52,23.61,268797.0,20.8942,20.9562,20.8499,20.9297,268797.0
2022-06-16 13:30:00,23.6,23.62,23.57,23.6,204261.0,20.9208,20.9385,20.8942,20.9208,204261.0
2022-06-16 13:40:00,23.6,23.61,23.52,23.55,808605.0,20.9208,20.9297,20.8499,20.8765,808605.0
2022-06-16 13:50:00,23.55,23.56,23.47,23.48,180564.0,20.8765,20.8853,20.8055,20.8144,180564.0
2022-06-16 14:00:00,23.48,23.5,23.45,23.47,103245.0,20.8144,20.8321,20.7878,20.8055,103245.0
2022-06-16 14:10:00,23.47,23.49,23.46,23.48,169131.0,20.8055,20.8233,20.7967,20.8144,169131.0
2022-06-16 14:20:00,23.48,23.48,23.44,23.44,154161.0,20.8144,20.8144,20.779,20.779,154161.0
2022-06-16 14:30:00,23.44,23.46,23.43,23.45,243339.0,20.779,20.7967,20.7701,20.7878,243339.0
2022-06-16 14:40:00,23.46,23.5,23.38,23.38,270306.0,20.7967,20.8321,20.7258,20.7258,270306.0
2022-06-16 14:50:00,23.39,23.41,23.37,23.41,232596.0,20.7346,20.7524,20.7169,20.7524,232596.0
2022-06-16 15:00:00,23.41,23.54,23.41,23.54,388191.0,20.7524,20.8676,20.7524,20.8676,388191.0
2022-06-16 15:10:00,23.54,23.57,23.48,23.53,251295.0,20.8676,20.8942,20.8144,20.8587,251295.0
2022-06-16 15:20:00,23.53,23.57,23.51,23.54,358989.0,20.8587,20.8942,20.841,20.8676,358989.0
2022-06-16 15:30:00,23.53,23.54,23.45,23.5,635097.0,20.8587,20.8676,20.7878,20.8321,635097.0
2022-06-16 15:40:00,23.51,23.55,23.43,23.44,247200.0,20.841,20.8765,20.7701,20.779,247200.0
2022-06-16 15:50:00,23.44,23.54,23.43,23.54,609993.0,20.779,20.8676,20.7701,20.8676,609993.0
2022-06-17 09:30:00,23.54,23.66,23.5,23.65,369285.0,20.8676,20.974,20.8321,20.9651,369285.0
2022-06-17 09:40:00,23.65,23.71,23.62,23.64,217815.0,20.9651,21.0183,20.9385,20.9562,217815.0
2022-06-17 09:50:00,23.64,23.7,23.63,23.65,152331.0,20.9562,21.0094,20.9474,20.9651,152331.0
2022-06-17 10:00:00,23.66,23.67,23.56,23.58,280317.0,20.974,20.9828,20.8853,20.9031,280317.0
2022-06-17 10:10:00,23.58,23.59,23.47,23.5,212952.0,20.9031,20.9119,20.8055,20.8321,212952.0
2022-06-17 10:20:00,23.5,23.5,23.41,23.43,271269.0,20.8321,20.8321,20.7524,20.7701,271269.0
2022-06-17 10:30:00,23.43,23.45,23.34,23.37,286155.0,20.7701,20.7878,20.6903,20.7169,286155.0
2022-06-17 10:40:00,23.37,23.38,23.29,23.31,424383.0,20.7169,20.7258,20.646,20.6637,424383.0
2022-06-17 10:50:00,23.31,23.36,23.3,23.35,275571.0,20.6637,20.708,20.6548,20.6992,275571.0
2022-06-17 11:00:00,23.35,23.47,23.32,23.46,290106.0,20.6992,20.8055,20.6726,20.7967,290106.0
2022-06-17 11:10:00,23.47,23.5,23.43,23.48,242769.0,20.8055,20.8321,20.7701,20.8144,242769.0
2022-06-17 11:20:00,23.49,23.49,23.39,23.46,287979.0,20.8233,20.8233,20.7346,20.7967,287979.0
2022-06-17 11:30:00,23.46,23.52,23.41,23.45,175269.0,20.7967,20.8499,20.7524,20.7878,175269.0
2022-06-17 11:40:00,23.45,23.46,23.39,23.41,168753.0,20.7878,20.7967,20.7346,20.7524,168753.0
2022-06-17 11:50:00,23.41,23.42,23.34,23.37,141162.0,20.7524,20.7612,20.6903,20.7169,141162.0
2022-06-17 12:00:00,23.35,23.37,23.31,23.35,117030.0,20.6992,20.7169,20.6637,20.6992,117030.0
2022-06-17 12:10:00,23.36,23.42,23.33,23.36,124572.0,20.708,20.7612,20.6814,20.708,124572.0
2022-06-17 12:20:00,23.36,23.42,23.35,23.4,139665.0,20.708,20.7612,20.6992,20.7435,139665.0
2022-06-17 12:30:00,23.41,23.41,23.36,23.41,104868.0,20.7524,20.7524,20.708,20.7524,104868.0
2022-06-17 12:40:00,23.41,23.42,23.37,23.41,159288.0,20.7524,20.7612,20.7169,20.7524,159288.0
2022-06-17 12:50:00,23.41,23.41,23.34,23.38,123492.0,20.7524,20.7524,20.6903,20.7258,123492.0
2022-06-17 13:00:00,23.38,23.53,23.38,23.52,277815.0,20.7258,20.8587,20.7258,20.8499,277815.0
2022-06-17 13:10:00,23.52,23.56,23.49,23.53,143568.0,20.8499,20.8853,20.8233,20.8587,143568.0
2022-06-17 13:20:00,23.52,23.53,23.47,23.47,154362.0,20.8499,20.8587,20.8055,20.8055,154362.0
2022-06-17 13:30:00,23.48,23.5,23.44,23.47,100185.0,20.8144,20.8321,20.779,20.8055,100185.0
2022-06-17 13:40:00,23.47,23.51,23.43,23.46,210429.0,20.8055,20.841,20.7701,20.7967,210429.0
2022-06-17 13:50:00,23.47,23.51,23.46,23.48,165252.0,20.8055,20.841,20.7967,20.8144,165252.0
2022-06-17 14:00:00,23.5,23.53,23.48,23.52,134358.0,20.8321,20.8587,20.8144,20.8499,134358.0
2022-06-17 14:10:00,23.52,23.58,23.51,23.56,174345.0,20.8499,20.9031,20.841,20.8853,174345.0
2022-06-17 14:20:00,23.57,23.59,23.52,23.53,241203.0,20.8942,20.9119,20.8499,20.8587,241203.0
2022-06-17 14:30:00,23.52,23.58,23.49,23.58,139698.0,20.8499,20.9031,20.8233,20.9031,139698.0
2022-06-17 14:40:00,23.59,23.62,23.55,23.56,255027.0,20.9119,20.9385,20.8765,20.8853,255027.0
2022-06-17 14:50:00,23.54,23.56,23.51,23.53,915747.0,20.8676,20.8853,20.841,20.8587,915747.0
2022-06-17 15:00:00,23.54,23.58,23.52,23.53,182901.0,20.8676,20.9031,20.8499,20.8587,182901.0
2022-06-17 15:10:00,23.53,23.53,23.44,23.48,260973.0,20.8587,20.8587,20.779,20.8144,260973.0
2022-06-17 15:20:00,23.49,23.58,23.49,23.57,269100.0,20.8233,20.9031,20.8233,20.8942,269100.0
2022-06-17 15:30:00,23.57,23.57,23.51,23.57,269301.0,20.8942,20.8942,20.841,20.8942,269301.0
2022-06-17 15:40:00,23.57,23.57,23.49,23.52,230058.0,20.8942,20.8942,20.8233,20.8499,230058.0
2022-06-17 15:50:00,23.52,23.53,23.45,23.45,862278.0,20.8499,20.8587,20.7878,20.7878,862278.0
2022-06-21 09:30:00,23.79,23.84,23.72,23.78,614310.0,21.0892,21.1335,21.0272,21.0804,614310.0
2022-06-21 09:40:00,23.79,23.85,23.79,23.83,232626.0,21.0892,21.1424,21.0892,21.1247,232626.0
2022-06-21 09:50:00,23.83,23.86,23.82,23.85,247707.0,21.1247,21.1513,21.1158,21.1424,247707.0
2022-06-21 10:00:00,23.85,23.86,23.83,23.84,199017.0,21.1424,21.1513,21.1247,21.1335,199017.0
2022-06-21 10:10:00,23.84,23.87,23.83,23.84,522960.0,21.1335,21.1601,21.1247,21.1335,522960.0
2022-06-21 10:20:00,23.84,23.88,23.82,23.86,202818.0,21.1335,21.169,21.1158,21.1513,202818.0
2022-06-21 10:30:00,23.87,23.9,23.86,23.9,248283.0,21.1601,21.1867,21.1513,21.1867,248283.0
2022-06-21 10:40:00,23.9,23.92,23.89,23.92,210951.0,21.1867,21.2045,21.1779,21.2045,210951.0
2022-06-21 10:50:00,23.92,23.94,23.9,23.93,260028.0,21.2045,21.2222,21.1867,21.2133,260028.0
2022-06-21 11:00:00,23.93,23.95,23.92,23.92,201390.0,21.2133,21.2311,21.2045,21.2045,201390.0
2022-06-21 11:10:00,23.92,23.92,23.87,23.9,204759.0,21.2045,21.2045,21.1601,21.1867,204759.0
2022-06-21 11:20:00,23.9,23.91,23.88,23.89,379086.0,21.1867,21.1956,21.169,21.1779,379086.0
2022-06-21 11:30:00,23.89,23.93,23.88,23.88,283482.0,21.1779,21.2133,21.169,21.169,283482.0
2022-06-21 11:40:00,23.88,23.91,23.87,23.89,242004.0,21.169,21.1956,21.1601,21.1779,242004.0
2022-06-21 11:50:00,23.89,23.89,23.85,23.86,757785.0,21.1779,21.1779,21.1424,21.1513,757785.0
2022-06-21 12:00:00,23.86,23.89,23.85,23.87,193872.0,21.1513,21.1779,21.1424,21.1601,193872.0
2022-06-21 12:10:00,23.87,23.89,23.86,23.88,82080.0,21.1601,21.1779,21.1513,21.169,82080.0
2022-06-21 12:20:00,23.89,23.93,23.88,23.92,130236.0,21.1779,21.2133,21.169,21.2045,130236.0
2022-06-21 12:30:00,23.92,23.93,23.9,23.92,99816.0,21.2045,21.2133,21.1867,21.2045,99816.0
2022-06-21 12:40:00,23.93,23.93,23.91,23.93,112338.0,21.2133,21.2133,21.1956,21.2133,112338.0
2022-06-21 12:50:00,23.93,23.96,23.91,23.96,50499.0,21.2133,21.2399,21.1956,21.2399,50499.0
2022-06-21 13:00:00,23.96,23.97,23.94,23.97,211875.0,21.2399,21.2488,21.2222,21.2488,211875.0
2022-06-21 13:10:00,23.97,23.98,23.95,23.96,124098.0,21.2488,21.2576,21.2311,21.2399,124098.0
2022-06-21 13:20:00,23.96,23.96,23.93,23.94,104619.0,21.2399,21.2399,21.2133,21.2222,104619.0
2022-06-21 13:30:00,23.94,23.96,23.94,23.94,148203.0,21.2222,21.2399,21.2222,21.2222,148203.0
2022-06-21 13:40:00,23.94,23.95,23.92,23.94,159141.0,21.2222,21.2311,21.2045,21.2222,159141.0
2022-06-21 13:50:00,23.94,23.94,23.91,23.92,108075.0,21.2222,21.2222,21.1956,21.2045,108075.0
2022-06-21 14:00:00,23.92,23.97,23.91,23.96,60402.0,21.2045,21.2488,21.1956,21.2399,60402.0
2022-06-21 14:10:00,23.97,23.99,23.96,23.97,79524.0,21.2488,21.2665,21.2399,21.2488,79524.0
2022-06-21 14:20:00,23.97,23.98,23.95,23.98,98928.0,21.2488,21.2576,21.2311,21.2576,98928.0
2022-06-21 14:30:00,23.97,23.99,23.95,23.96,121449.0,21.2488,21.2665,21.2311,21.2399,121449.0
2022-06-21 14:40:00,23.96,24.0,23.95,23.98,192507.0,21.2399,21.2754,21.2311,21.2576,192507.0
2022-06-21 14:50:00,23.98,24.04,23.98,24.03,284709.0,21.2576,21.3108,21.2576,21.302,284709.0
2022-06-21 15:00:00,24.04,24.06,24.03,24.05,262143.0,21.3108,21.3286,21.302,21.3197,262143.0
2022-06-21 15:10:00,24.05,24.06,24.03,24.03,252171.0,21.3197,21.3286,21.302,21.302,252171.0
2022-06-21 15:20:00,24.03,24.05,24.02,24.04,451017.0,21.302,21.3197,21.2931,21.3108,451017.0
2022-06-21 15:30:00,24.04,24.05,24.01,24.01,278058.0,21.3108,21.3197,21.2842,21.2842,278058.0
2022-06-21 15:40:00,24.02,24.02,24.0,24.01,162162.0,21.2931,21.2931,21.2754,21.2842,162162.0
2022-06-21 15:50:00,24.02,24.04,23.98,23.99,295962.0,21.2931,21.3108,21.2576,21.2665,295962.0
2022-06-22 09:30:00,23.48,23.57,23.46,23.5,400317.0,21.021,21.1016,21.0031,21.0389,400317.0
2022-06-22 09:40:00,23.5,23.54,23.47,23.54,318819.0,21.0389,21.0747,21.0121,21.0747,318819.0
2022-06-22 09:50:00,23.53,23.58,23.47,23.49,188271.0,21.0658,21.1106,21.0121,21.03,188271.0
2022-06-22 10:00:00,23.49,23.52,23.45,23.52,307056.0,21.03,21.0568,20.9942,21.0568,307056.0
2022-06-22 10:10:00,23.51,23.65,23.5,23.64,291225.0,21.0479,21.1732,21.0389,21.1643,291225.0
2022-06-22 10:20:00,23.65,23.7,23.63,23.69,286314.0,21.1732,21.218,21.1553,21.209,286314.0
2022-06-22 10:30:00,23.69,23.74,23.68,23.73,215700.0,21.209,21.2538,21.2001,21.2448,215700.0
2022-06-22 10:40:00,23.74,23.74,23.7,23.72,169008.0,21.2538,21.2538,21.218,21.2359,169008.0
2022-06-22 10:50:00,23.72,23.73,23.67,23.7,265779.0,21.2359,21.2448,21.1911,21.218,265779.0
2022-06-22 11:00:00,23.7,23.7,23.63,23.67,213408.0,21.218,21.218,21.1553,21.1911,213408.0
2022-06-22 11:10:00,23.67,23.72,23.66,23.71,247401.0,21.1911,21.2359,21.1822,21.2269,247401.0
2022-06-22 11:20:00,23.71,23.74,23.68,23.72,269868.0,21.2269,21.2538,21.2001,21.2359,269868.0
2022-06-22 11:30:00,23.72,23.77,23.72,23.74,229938.0,21.2359,21.2807,21.2359,21.2538,229938.0
2022-06-22 11:40:00,23.74,23.74,23.64,23.67,321711.0,21.2538,21.2538,21.1643,21.1911,321711.0
2022-06-22 11:50:00,23.68,23.68,23.6,23.61,191244.0,21.2001,21.2001,21.1285,21.1374,191244.0
2022-06-22 12:00:00,23.61,23.66,23.57,23.58,265848.0,21.1374,21.1822,21.1016,21.1106,265848.0
2022-06-22 12:10:00,23.59,23.65,23.59,23.65,158937.0,21.1195,21.1732,21.1195,21.1732,158937.0
2022-06-22 12:20:00,23.64,23.67,23.64,23.66,131322.0,21.1643,21.1911,21.1643,21.1822,131322.0
2022-06-22 12:30:00,23.65,23.68,23.65,23.65,139131.0,21.1732,21.2001,21.1732,21.1732,139131.0
2022-06-22 12:40:00,23.65,23.69,23.65,23.68,138576.0,21.1732,21.209,21.1732,21.2001,138576.0
2022-06-22 12:50:00,23.68,23.69,23.66,23.69,156027.0,21.2001,21.209,21.1822,21.209,156027.0
2022-06-22 13:00:00,23.69,23.69,23.64,23.66,130722.0,21.209,21.209,21.1643,21.1822,130722.0
2022-06-22 13:10:00,23.66,23.71,23.66,23.7,164460.0,21.1822,21.2269,21.1822,21.218,164460.0
2022-06-22 13:20:00,23.71,23.74,23.7,23.73,140028.0,21.2269,21.2538,21.218,21.2448,140028.0
2022-06-22 13:30:00,23.73,23.73,23.68,23.71,115560.0,21.2448,21.2448,21.2001,21.2269,115560.0
2022-06-22 13:40:00,23.7,23.74,23.7,23.74,186480.0,21.218,21.2538,21.218,21.2538,186480.0
2022-06-22 13:50:00,23.74,23.74,23.72,23.74,150105.0,21.2538,21.2538,21.2359,21.2538,150105.0
2022-06-22 14:00:00,23.74,23.82,23.73,23.82,225654.0,21.2538,21.3254,21.2448,21.3254,225654.0
2022-06-22 14:10:00,23.82,23.83,23.79,23.81,170913.0,21.3254,21.3344,21.2986,21.3165,170913.0
2022-06-22 14:20:00,23.81,23.81,23.75,23.76,193779.0,21.3165,21.3165,21.2628,21.2717,193779.0
2022-06-22 14:30:00,23.76,23.78,23.75,23.76,189573.0,21.2717,21.2896,21.2628,21.2717,189573.0
2022-06-22 14:40:00,23.75,23.76,23.73,23.73,70299.0,21.2628,21.2717,21.2448,21.2448,70299.0
2022-06-22 14:50:00,23.73,23.77,23.72,23.76,130803.0,21.2448,21.2807,21.2359,21.2717,130803.0
2022-06-22 15:00:00,23.76,23.78,23.74,23.75,207576.0,21.2717,21.2896,21.2538,21.2628,207576.0
2022-06-22 15:10:00,23.74,23.75,23.72,23.72,212274.0,21.2538,21.2628,21.2359,21.2359,212274.0
2022-06-22 15:20:00,23.73,23.75,23.69,23.69,170583.0,21.2448,21.2628,21.209,21.209,170583.0
2022-06-22 15:30:00,23.69,23.72,23.66,23.68,140865.0,21.209,21.2359,21.1822,21.2001,140865.0
2022-06-22 15:40:00,23.67,23.7,23.64,23.66,178905.0,21.1911,21.218,21.1643,21.1822,178905.0
2022-06-22 15:50:00,23.66,23.71,23.63,23.63,210453.0,21.1822,21.2269,21.1553,21.1553,210453.0
2022-06-23 09:30:00,23.68,23.77,23.68,23.76,367203.0,21.2001,21.2807,21.2001,21.2717,367203.0
2022-06-23 09:40:00,23.77,23.82,23.74,23.78,221802.0,21.2807,21.3254,21.2538,21.2896,221802.0
2022-06-23 09:50:00,23.78,23.8,23.71,23.8,142524.0,21.2896,21.3075,21.2269,21.3075,142524.0
2022-06-23 10:00:00,23.79,23.81,23.68,23.68,110346.0,21.2986,21.3165,21.2001,21.2001,110346.0
2022-06-23 10:10:00,23.69,23.71,23.66,23.67,133719.0,21.209,21.2269,21.1822,21.1911,133719.0
2022-06-23 10:20:00,23.69,23.72,23.67,23.68,135993.0,21.209,21.2359,21.1911,21.2001,135993.0
2022-06-23 10:30:00,23.69,23.7,23.65,23.69,142869.0,21.209,21.218,21.1732,21.209,142869.0
2022-06-23 10:40:00,23.71,23.73,23.69,23.7,203553.0,21.2269,21.2448,21.209,21.218,203553.0
2022-06-23 10:50:00,23.69,23.71,23.67,23.7,154101.0,21.209,21.2269,21.1911,21.218,154101.0
2022-06-23 11:00:00,23.69,23.69,23.65,23.68,105189.0,21.209,21.209,21.1732,21.2001,105189.0
2022-06-23 11:10:00,23.69,23.72,23.68,23.69,112302.0,21.209,21.2359,21.2001,21.209,112302.0
2022-06-23 11:20:00,23.68,23.7,23.63,23.63,129918.0,21.2001,21.218,21.1553,21.1553,129918.0
2022-06-23 11:30:00,23.64,23.65,23.57,23.57,162288.0,21.1643,21.1732,21.1016,21.1016,162288.0
2022-06-23 11:40:00,23.57,23.59,23.56,23.59,278439.0,21.1016,21.1195,21.0927,21.1195,278439.0
2022-06-23 11:50:00,23.59,23.59,23.53,23.53,83811.0,21.1195,21.1195,21.0658,21.0658,83811.0
2022-06-23 12:00:00,23.53,23.54,23.47,23.49,137739.0,21.0658,21.0747,21.0121,21.03,137739.0
2022-06-23 12:10:00,23.5,23.55,23.48,23.54,493785.0,21.0389,21.0837,21.021,21.0747,493785.0
2022-06-23 12:20:00,23.54,23.56,23.51,23.52,336264.0,21.0747,21.0927,21.0479,21.0568,336264.0
2022-06-23 12:30:00,23.52,23.53,23.47,23.48,271896.0,21.0568,21.0658,21.0121,21.021,271896.0
2022-06-23 12:40:00,23.48,23.51,23.46,23.49,203586.0,21.021,21.0479,21.0031,21.03,203586.0
2022-06-23 12:50:00,23.48,23.51,23.45,23.47,126723.0,21.021,21.0479,20.9942,21.0121,126723.0
2022-06-23 13:00:00,23.47,23.52,23.45,23.5,171858.0,21.0121,21.0568,20.9942,21.0389,171858.0
2022-06-23 13:10:00,23.5,23.52,23.5,23.51,87405.0,21.0389,21.0568,21.0389,21.0479,87405.0
2022-06-23 13:20:00,23.51,23.53,23.49,23.5,106101.0,21.0479,21.0658,21.03,21.0389,106101.0
2022-06-23 13:30:00,23.5,23.52,23.48,23.49,81189.0,21.0389,21.0568,21.021,21.03,81189.0
2022-06-23 13:40:00,23.5,23.51,23.47,23.51,146253.0,21.0389,21.0479,21.0121,21.0479,146253.0
2022-06-23 13:50:00,23.52,23.54,23.52,23.53,139413.0,21.0568,21.0747,21.0568,21.0658,139413.0
2022-06-23 14:00:00,23.53,23.53,23.5,23.51,156747.0,21.0658,21.0658,21.0389,21.0479,156747.0
2022-06-23 14:10:00,23.52,23.52,23.49,23.5,93486.0,21.0568,21.0568,21.03,21.0389,93486.0
2022-06-23 14:20:00,23.51,23.54,23.49,23.53,108132.0,21.0479,21.0747,21.03,21.0658,108132.0
2022-06-23 14:30:00,23.54,23.59,23.53,23.59,154260.0,21.0747,21.1195,21.0658,21.1195,154260.0
2022-06-23 14:40:00,23.59,23.59,23.56,23.57,122427.0,21.1195,21.1195,21.0927,21.1016,122427.0
2022-06-23 14:50:00,23.57,23.58,23.56,23.58,134670.0,21.1016,21.1106,21.0927,21.1106,134670.0
2022-06-23 15:00:00,23.58,23.59,23.56,23.58,209880.0,21.1106,21.1195,21.0927,21.1106,209880.0
2022-06-23 15:10:00,23.59,23.6,23.57,23.59,206088.0,21.1195,21.1285,21.1016,21.1195,206088.0
2022-06-23 15:20:00,23.59,23.64,23.59,23.62,186426.0,21.1195,21.1643,21.1195,21.1464,186426.0
2022-06-23 15:30:00,23.62,23.69,23.62,23.66,288576.0,21.1464,21.209,21.1464,21.1822,288576.0
2022-06-23 15:40:00,23.66,23.71,23.66,23.71,203766.0,21.1822,21.2269,21.1822,21.2269,203766.0
2022-06-23 15:50:00,23.71,23.73,23.67,23.7,344745.0,21.2269,21.2448,21.1911,21.218,344745.0
2022-06-24 09:30:00,23.94,23.96,23.85,23.85,605217.0,21.4329,21.4508,21.3523,21.3523,605217.0
2022-06-24 09:40:00,23.85,23.97,23.85,23.97,364188.0,21.3523,21.4597,21.3523,21.4597,364188.0
2022-06-24 09:50:00,23.97,23.99,23.95,23.96,169962.0,21.4597,21.4776,21.4418,21.4508,169962.0
2022-06-24 10:00:00,23.97,24.15,23.97,24.14,244257.0,21.4597,21.6209,21.4597,21.6119,244257.0
2022-06-24 10:10:00,24.14,24.16,24.1,24.15,255240.0,21.6119,21.6298,21.5761,21.6209,255240.0
2022-06-24 10:20:00,24.15,24.18,24.14,24.15,237423.0,21.6209,21.6477,21.6119,21.6209,237423.0
2022-06-24 10:30:00,24.15,24.16,24.12,24.13,334800.0,21.6209,21.6298,21.594,21.603,334800.0
2022-06-24 10:40:00,24.13,24.18,24.12,24.18,181704.0,21.603,21.6477,21.594,21.6477,181704.0
2022-06-24 10:50:00,24.18,24.2,24.17,24.19,102423.0,21.6477,21.6656,21.6388,21.6567,102423.0
2022-06-24 11:00:00,24.19,24.21,24.18,24.2,240459.0,21.6567,21.6746,21.6477,21.6656,240459.0
2022-06-24 11:10:00,24.2,24.21,24.17,24.18,153216.0,21.6656,21.6746,21.6388,21.6477,153216.0
2022-06-24 11:20:00,24.18,24.22,24.18,24.21,175371.0,21.6477,21.6835,21.6477,21.6746,175371.0
2022-06-24 11:30:00,24.22,24.23,24.2,24.23,116691.0,21.6835,21.6925,21.6656,21.6925,116691.0
2022-06-24 11:40:00,24.22,24.25,24.22,24.22,108885.0,21.6835,21.7104,21.6835,21.6835,108885.0
2022-06-24 11:50:00,24.22,24.24,24.2,24.22,169191.0,21.6835,21.7014,21.6656,21.6835,169191.0
2022-06-24 12:00:00,24.22,24.24,24.21,24.23,101112.0,21.6835,21.7014,21.6746,21.6925,101112.0
2022-06-24 12:10:00,24.23,24.24,24.23,24.24,106026.0,21.6925,21.7014,21.6925,21.7014,106026.0
2022-06-24 12:20:00,24.24,24.24,24.2,24.21,141477.0,21.7014,21.7014,21.6656,21.6746,141477.0
2022-06-24 12:30:00,24.21,24.23,24.2,24.22,91530.0,21.6746,21.6925,21.6656,21.6835,91530.0
2022-06-24 12:40:00,24.22,24.25,24.22,24.23,193935.0,21.6835,21.7104,21.6835,21.6925,193935.0
2022-06-24 12:50:00,24.23,24.25,24.22,24.24,84708.0,21.6925,21.7104,21.6835,21.7014,84708.0
2022-06-24 13:00:00,24.24,24.27,24.23,24.27,118359.0,21.7014,21.7283,21.6925,21.7283,118359.0
2022-06-24 13:10:00,24.27,24.29,24.27,24.27,243543.0,21.7283,21.7462,21.7283,21.7283,243543.0
2022-06-24 13:20:00,24.27,24.28,24.26,24.28,141840.0,21.7283,21.7372,21.7193,21.7372,141840.0
2022-06-24 13:30:00,24.28,24.29,24.27,24.27,105948.0,21.7372,21.7462,21.7283,21.7283,105948.0
2022-06-24 13:40:00,24.27,24.29,24.27,24.28,112281.0,21.7283,21.7462,21.7283,21.7372,112281.0
2022-06-24 13:50:00,24.28,24.29,24.26,24.27,165951.0,21.7372,21.7462,21.7193,21.7283,165951.0
2022-06-24 14:00:00,24.27,24.27,24.24,24.25,89115.0,21.7283,21.7283,21.7014,21.7104,89115.0
2022-06-24 14:10:00,24.25,24.26,24.24,24.25,93546.0,21.7104,21.7193,21.7014,21.7104,93546.0
2022-06-24 14:20:00,24.25,24.26,24.23,24.25,162615.0,21.7104,21.7193,21.6925,21.7104,162615.0
2022-06-24 14:30:00,24.25,24.27,24.25,24.25,151815.0,21.7104,21.7283,21.7104,21.7104,151815.0
2022-06-24 14:40:00,24.25,24.28,24.24,24.27,150417.0,21.7104,21.7372,21.7014,21.7283,150417.0
2022-06-24 14:50:00,24.27,24.28,24.27,24.28,120573.0,21.7283,21.7372,21.7283,21.7372,120573.0
2022-06-24 15:00:00,24.28,24.29,24.27,24.28,99876.0,21.7372,21.7462,21.7283,21.7372,99876.0
2022-06-24 15:10:00,24.28,24.3,24.27,24.29,79953.0,21.7372,21.7552,21.7283,21.7462,79953.0
2022-06-24 15:20:00,24.29,24.3,24.28,24.29,111213.0,21.7462,21.7552,21.7372,21.7462,111213.0
2022-06-24 15:30:00,24.29,24.29,24.27,24.29,156546.0,21.7462,21.7462,21.7283,21.7462,156546.0
2022-06-24 15:40:00,24.29,24.31,24.29,24.3,225177.0,21.7462,21.7641,21.7462,21.7552,225177.0
2022-06-24 15:50:00,24.3,24.33,24.29,24.33,481281.0,21.7552,21.782,21.7462,21.782,481281.0
2022-06-27 09:30:00,24.41,24.43,24.35,24.36,1116204.0,21.8536,21.8715,21.7999,21.8089,1116204.0
2022-06-27 09:40:00,24.36,24.38,24.33,24.35,538887.0,21.8089,21.8268,21.782,21.7999,538887.0
2022-06-27 09:50:00,24.35,24.36,24.29,24.3,123792.0,21.7999,21.8089,21.7462,21.7552,123792.0
2022-06-27 10:00:00,24.3,24.4,24.3,24.34,226095.0,21.7552,21.8447,21.7552,21.791,226095.0
2022-06-27 10:10:00,24.34,24.4,24.33,24.4,234132.0,21.791,21.8447,21.782,21.8447,234132.0
2022-06-27 10:20:00,24.39,24.42,24.34,24.35,106623.0,21.8357,21.8626,21.791,21.7999,106623.0
2022-06-27 10:30:00,24.35,24.39,24.34,24.39,108480.0,21.7999,21.8357,21.791,21.8357,108480.0
2022-06-27 10:40:00,24.39,24.44,24.38,24.44,90849.0,21.8357,21.8805,21.8268,21.8805,90849.0
2022-06-27 10:50:00,24.43,24.46,24.43,24.43,98010.0,21.8715,21.8984,21.8715,21.8715,98010.0
2022-06-27 11:00:00,24.43,24.44,24.4,24.41,81738.0,21.8715,21.8805,21.8447,21.8536,81738.0
2022-06-27 11:10:00,24.4,24.45,24.4,24.45,138999.0,21.8447,21.8894,21.8447,21.8894,138999.0
2022-06-27 11:20:00,24.45,24.49,24.44,24.46,117336.0,21.8894,21.9253,21.8805,21.8984,117336.0
2022-06-27 11:30:00,24.46,24.46,24.42,24.44,144393.0,21.8984,21.8984,21.8626,21.8805,144393.0
2022-06-27 11:40:00,24.44,24.46,24.44,24.45,105393.0,21.8805,21.8984,21.8805,21.8894,105393.0
2022-06-27 11:50:00,24.45,24.47,24.44,24.46,148881.0,21.8894,21.9073,21.8805,21.8984,148881.0
2022-06-27 12:00:00,24.46,24.46,24.41,24.42,75036.0,21.8984,21.8984,21.8536,21.8626,75036.0
2022-06-27 12:10:00,24.42,24.44,24.41,24.44,93045.0,21.8626,21.8805,21.8536,21.8805,93045.0
2022-06-27 12:20:00,24.45,24.45,24.4,24.4,55863.0,21.8894,21.8894,21.8447,21.8447,55863.0
2022-06-27 12:30:00,24.4,24.4,24.36,24.4,107106.0,21.8447,21.8447,21.8089,21.8447,107106.0
2022-06-27 12:40:00,24.39,24.42,24.39,24.4,78618.0,21.8357,21.8626,21.8357,21.8447,78618.0
2022-06-27 12:50:00,24.41,24.43,24.4,24.41,64158.0,21.8536,21.8715,21.8447,21.8536,64158.0
2022-06-27 13:00:00,24.42,24.43,24.36,24.38,163929.0,21.8626,21.8715,21.8089,21.8268,163929.0
2022-06-27 13:10:00,24.39,24.42,24.39,24.4,59250.0,21.8357,21.8626,21.8357,21.8447,59250.0
2022-06-27 13:20:00,24.41,24.41,24.38,24.39,76671.0,21.8536,21.8536,21.8268,21.8357,76671.0
2022-06-27 13:30:00,24.38,24.39,24.36,24.37,84138.0,21.8268,21.8357,21.8089,21.8178,84138.0
2022-06-27 13:40:00,24.38,24.38,24.32,24.33,68499.0,21.8268,21.8268,21.7731,21.782,68499.0
2022-06-27 13:50:00,24.34,24.36,24.34,24.35,56922.0,21.791,21.8089,21.791,21.7999,56922.0
2022-06-27 14:00:00,24.34,24.36,24.32,24.34,100890.0,21.791,21.8089,21.7731,21.791,100890.0
2022-06-27 14:10:00,24.34,24.38,24.33,24.38,275820.0,21.791,21.8268,21.782,21.8268,275820.0
2022-06-27 14:20:00,24.38,24.38,24.35,24.35,80718.0,21.8268,21.8268,21.7999,21.7999,80718.0
2022-06-27 14:30:00,24.35,24.39,24.34,24.39,108333.0,21.7999,21.8357,21.791,21.8357,108333.0
2022-06-27 14:40:00,24.39,24.39,24.35,24.38,113805.0,21.8357,21.8357,21.7999,21.8268,113805.0
2022-06-27 14:50:00,24.37,24.37,24.35,24.35,115695.0,21.8178,21.8178,21.7999,21.7999,115695.0
2022-06-27 15:00:00,24.34,24.35,24.29,24.34,191778.0,21.791,21.7999,21.7462,21.791,191778.0
2022-06-27 15:10:00,24.34,24.39,24.34,24.39,117300.0,21.791,21.8357,21.791,21.8357,117300.0
2022-06-27 15:20:00,24.38,24.39,24.36,24.37,187752.0,21.8268,21.8357,21.8089,21.8178,187752.0
2022-06-27 15:30:00,24.37,24.37,24.31,24.32,227250.0,21.8178,21.8178,21.7641,21.7731,227250.0
2022-06-27 15:40:00,24.32,24.37,24.31,24.35,244137.0,21.7731,21.8178,21.7641,21.7999,244137.0
2022-06-27 15:50:00,24.35,24.35,24.28,24.34,1043595.0,21.7999,21.7999,21.7372,21.791,1043595.0
2022-06-28 09:30:00,24.5,24.61,24.48,24.59,382776.0,21.9342,22.0327,21.9163,22.0148,382776.0
2022-06-28 09:40:00,24.58,24.6,24.54,24.6,83892.0,22.0058,22.0237,21.97,22.0237,83892.0
2022-06-28 09:50:00,24.61,24.63,24.58,24.6,182736.0,22.0327,22.0506,22.0058,22.0237,182736.0
2022-06-28 10:00:00,24.6,24.62,24.51,24.51,148515.0,22.0237,22.0416,21.9432,21.9432,148515.0
2022-06-28 10:10:00,24.52,24.54,24.52,24.53,178416.0,21.9521,21.97,21.9521,21.9611,178416.0
2022-06-28 10:20:00,24.52,24.53,24.48,24.49,73704.0,21.9521,21.9611,21.9163,21.9253,73704.0
2022-06-28 10:30:00,24.48,24.49,24.43,24.47,190614.0,21.9163,21.9253,21.8715,21.9073,190614.0
2022-06-28 10:40:00,24.46,24.48,24.42,24.44,545574.0,21.8984,21.9163,21.8626,21.8805,545574.0
2022-06-28 10:50:00,24.44,24.47,24.41,24.47,1496217.0,21.8805,21.9073,21.8536,21.9073,1496217.0
2022-06-28 11:00:00,24.47,24.49,24.45,24.46,814356.0,21.9073,21.9253,21.8894,21.8984,814356.0
2022-06-28 11:10:00,24.47,24.48,24.42,24.43,124173.0,21.9073,21.9163,21.8626,21.8715,124173.0
2022-06-28 11:20:00,24.43,24.44,24.32,24.32,159786.0,21.8715,21.8805,21.7731,21.7731,159786.0
2022-06-28 11:30:00,24.32,24.33,24.28,24.29,173676.0,21.7731,21.782,21.7372,21.7462,173676.0
2022-06-28 11:40:00,24.29,24.29,24.25,24.29,143181.0,21.7462,21.7462,21.7104,21.7462,143181.0
2022-06-28 11:50:00,24.28,24.28,24.23,24.24,154710.0,21.7372,21.7372,21.6925,21.7014,154710.0
2022-06-28 12:00:00,24.24,24.25,24.2,24.25,160842.0,21.7014,21.7104,21.6656,21.7104,160842.0
2022-06-28 12:10:00,24.25,24.29,24.23,24.26,122472.0,21.7104,21.7462,21.6925,21.7193,122472.0
2022-06-28 12:20:00,24.28,24.33,24.27,24.33,144738.0,21.7372,21.782,21.7283,21.782,144738.0
2022-06-28 12:30:00,24.32,24.32,24.28,24.3,170703.0,21.7731,21.7731,21.7372,21.7552,170703.0
2022-06-28 12:40:00,24.3,24.33,24.29,24.3,147822.0,21.7552,21.782,21.7462,21.7552,147822.0
2022-06-28 12:50:00,24.29,24.29,24.26,24.28,76668.0,21.7462,21.7462,21.7193,21.7372,76668.0
2022-06-28 13:00:00,24.27,24.28,24.2,24.2,92628.0,21.7283,21.7372,21.6656,21.6656,92628.0
2022-06-28 13:10:00,24.2,24.21,24.18,24.2,76392.0,21.6656,21.6746,21.6477,21.6656,76392.0
2022-06-28 13:20:00,24.2,24.24,24.18,24.23,78921.0,21.6656,21.7014,21.6477,21.6925,78921.0
2022-06-28 13:30:00,24.23,24.24,24.18,24.2,101148.0,21.6925,21.7014,21.6477,21.6656,101148.0
2022-06-28 13:40:00,24.19,24.23,24.19,24.22,136893.0,21.6567,21.6925,21.6567,21.6835,136893.0
2022-06-28 13:50:00,24.22,24.24,24.21,24.23,120633.0,21.6835,21.7014,21.6746,21.6925,120633.0
2022-06-28 14:00:00,24.22,24.26,24.18,24.19,115476.0,21.6835,21.7193,21.6477,21.6567,115476.0
2022-06-28 14:10:00,24.19,24.19,24.13,24.13,132750.0,21.6567,21.6567,21.603,21.603,132750.0
2022-06-28 14:20:00,24.13,24.14,24.11,24.14,107724.0,21.603,21.6119,21.5851,21.6119,107724.0
2022-06-28 14:30:00,24.14,24.14,24.08,24.08,88386.0,21.6119,21.6119,21.5582,21.5582,88386.0
2022-06-28 14:40:00,24.08,24.14,24.07,24.13,178368.0,21.5582,21.6119,21.5492,21.603,178368.0
2022-06-28 14:50:00,24.13,24.13,24.1,24.11,112581.0,21.603,21.603,21.5761,21.5851,112581.0
2022-06-28 15:00:00,24.11,24.13,24.07,24.08,165072.0,21.5851,21.603,21.5492,21.5582,165072.0
2022-06-28 15:10:00,24.09,24.11,24.08,24.1,1456926.0,21.5671,21.5851,21.5582,21.5761,1456926.0
2022-06-28 15:20:00,24.09,24.13,24.07,24.11,125676.0,21.5671,21.603,21.5492,21.5851,125676.0
2022-06-28 15:30:00,24.11,24.12,24.09,24.12,249828.0,21.5851,21.594,21.5671,21.594,249828.0
2022-06-28 15:40:00,24.12,24.12,24.07,24.1,209820.0,21.594,21.594,21.5492,21.5761,209820.0
2022-06-28 15:50:00,24.09,24.11,24.07,24.09,780153.0,21.5671,21.5851,21.5492,21.5671,780153.0
2022-06-29 09:30:00,24.08,24.15,23.99,23.99,390939.0,21.5582,21.6209,21.4776,21.4776,390939.0
2022-06-29 09:40:00,23.99,24.01,23.96,23.99,93237.0,21.4776,21.4955,21.4508,21.4776,93237.0
2022-06-29 09:50:00,23.99,24.1,23.99,24.03,95418.0,21.4776,21.5761,21.4776,21.5134,95418.0
2022-06-29 10:00:00,24.04,24.1,24.02,24.03,174252.0,21.5224,21.5761,21.5045,21.5134,174252.0
2022-06-29 10:10:00,24.03,24.08,23.96,23.97,155964.0,21.5134,21.5582,21.4508,21.4597,155964.0
2022-06-29 10:20:00,23.97,24.04,23.97,24.03,95631.0,21.4597,21.5224,21.4597,21.5134,95631.0
2022-06-29 10:30:00,24.04,24.09,23.99,24.04,66450.0,21.5224,21.5671,21.4776,21.5224,66450.0
2022-06-29 10:40:00,24.04,24.07,24.01,24.02,116319.0,21.5224,21.5492,21.4955,21.5045,116319.0
2022-06-29 10:50:00,24.03,24.04,23.98,23.99,70311.0,21.5134,21.5224,21.4687,21.4776,70311.0
2022-06-29 11:00:00,23.99,24.0,23.95,23.98,95034.0,21.4776,21.4866,21.4418,21.4687,95034.0
2022-06-29 11:10:00,23.99,24.0,23.96,23.96,96309.0,21.4776,21.4866,21.4508,21.4508,96309.0
2022-06-29 11:20:00,23.96,23.96,23.91,23.93,305082.0,21.4508,21.4508,21.406,21.4239,305082.0
2022-06-29 11:30:00,23.93,23.99,23.92,23.98,72942.0,21.4239,21.4776,21.4149,21.4687,72942.0
2022-06-29 11:40:00,23.98,23.99,23.95,23.97,161898.0,21.4687,21.4776,21.4418,21.4597,161898.0
2022-06-29 11:50:00,23.96,24.0,23.95,23.97,85920.0,21.4508,21.4866,21.4418,21.4597,85920.0
2022-06-29 12:00:00,23.97,23.98,23.93,23.93,83034.0,21.4597,21.4687,21.4239,21.4239,83034.0
2022-06-29 12:10:00,23.93,23.94,23.9,23.91,87681.0,21.4239,21.4329,21.397,21.406,87681.0
2022-06-29 12:20:00,23.91,23.93,23.87,23.87,131589.0,21.406,21.4239,21.3702,21.3702,131589.0
2022-06-29 12:30:00,23.87,23.94,23.87,23.93,98277.0,21.3702,21.4329,21.3702,21.4239,98277.0
2022-06-29 12:40:00,23.93,23.94,23.91,23.93,64089.0,21.4239,21.4329,21.406,21.4239,64089.0
2022-06-29 12:50:00,23.92,23.94,23.91,23.94,51210.0,21.4149,21.4329,21.406,21.4329,51210.0
2022-06-29 13:00:00,23.93,23.96,23.91,23.96,284784.0,21.4239,21.4508,21.406,21.4508,284784.0
2022-06-29 13:10:00,23.97,23.97,23.89,23.9,68568.0,21.4597,21.4597,21.3881,21.397,68568.0
2022-06-29 13:20:00,23.9,23.94,23.89,23.94,449655.0,21.397,21.4329,21.3881,21.4329,449655.0
2022-06-29 13:30:00,23.93,23.96,23.91,23.95,86652.0,21.4239,21.4508,21.406,21.4418,86652.0
2022-06-29 13:40:00,23.95,23.98,23.94,23.96,83562.0,21.4418,21.4687,21.4329,21.4508,83562.0
2022-06-29 13:50:00,23.97,24.01,23.97,24.01,88515.0,21.4597,21.4955,21.4597,21.4955,88515.0
2022-06-29 14:00:00,24.01,24.05,24.0,24.03,49833.0,21.4955,21.5313,21.4866,21.5134,49833.0
2022-06-29 14:10:00,24.03,24.05,24.03,24.03,61608.0,21.5134,21.5313,21.5134,21.5134,61608.0
2022-06-29 14:20:00,24.03,24.04,24.0,24.03,60396.0,21.5134,21.5224,21.4866,21.5134,60396.0
2022-06-29 14:30:00,24.03,24.03,23.99,23.99,52914.0,21.5134,21.5134,21.4776,21.4776,52914.0
2022-06-29 14:40:00,23.99,23.99,23.95,23.96,66969.0,21.4776,21.4776,21.4418,21.4508,66969.0
2022-06-29 14:50:00,23.96,23.99,23.95,23.97,78081.0,21.4508,21.4776,21.4418,21.4597,78081.0
2022-06-29 15:00:00,23.97,23.98,23.93,23.98,117402.0,21.4597,21.4687,21.4239,21.4687,117402.0
2022-06-29 15:10:00,23.98,24.0,23.94,23.97,118008.0,21.4687,21.4866,21.4329,21.4597,118008.0
2022-06-29 15:20:00,23.97,24.01,23.97,24.01,175116.0,21.4597,21.4955,21.4597,21.4955,175116.0
2022-06-29 15:30:00,24.01,24.01,23.94,23.94,124500.0,21.4955,21.4955,21.4329,21.4329,124500.0
2022-06-29 15:40:00,23.95,23.95,23.91,23.93,191223.0,21.4418,21.4418,21.406,21.4239,191223.0
2022-06-29 15:50:00,23.93,23.97,23.9,23.95,722118.0,21.4239,21.4597,21.397,21.4418,722118.0
2022-06-30 09:30:00,23.73,23.76,23.67,23.67,510639.0,21.2448,21.2717,21.1911,21.1911,510639.0
2022-06-30 09:40:00,23.67,23.73,23.65,23.71,351363.0,21.1911,21.2448,21.1732,21.2269,351363.0
2022-06-30 09:50:00,23.7,23.71,23.64,23.67,161331.0,21.218,21.2269,21.1643,21.1911,161331.0
2022-06-30 10:00:00,23.65,23.72,23.64,23.71,122760.0,21.1732,21.2359,21.1643,21.2269,122760.0
2022-06-30 10:10:00,23.71,23.77,23.71,23.75,107481.0,21.2269,21.2807,21.2269,21.2628,107481.0
2022-06-30 10:20:00,23.75,23.76,23.72,23.74,116331.0,21.2628,21.2717,21.2359,21.2538,116331.0
2022-06-30 10:30:00,23.73,23.8,23.72,23.76,165552.0,21.2448,21.3075,21.2359,21.2717,165552.0
2022-06-30 10:40:00,23.76,23.77,23.74,23.77,177174.0,21.2717,21.2807,21.2538,21.2807,177174.0
2022-06-30 10:50:00,23.77,23.85,23.77,23.85,114732.0,21.2807,21.3523,21.2807,21.3523,114732.0
2022-06-30 11:00:00,23.84,23.86,23.79,23.86,448854.0,21.3433,21.3612,21.2986,21.3612,448854.0
2022-06-30 11:10:00,23.86,23.86,23.8,23.81,119130.0,21.3612,21.3612,21.3075,21.3165,119130.0
2022-06-30 11:20:00,23.81,23.89,23.81,23.88,131457.0,21.3165,21.3881,21.3165,21.3791,131457.0
2022-06-30 11:30:00,23.88,23.88,23.83,23.85,119478.0,21.3791,21.3791,21.3344,21.3523,119478.0
2022-06-30 11:40:00,23.85,23.9,23.85,23.9,80574.0,21.3523,21.397,21.3523,21.397,80574.0
2022-06-30 11:50:00,23.89,23.91,23.88,23.9,138765.0,21.3881,21.406,21.3791,21.397,138765.0
2022-06-30 12:00:00,23.9,23.91,23.86,23.86,68499.0,21.397,21.406,21.3612,21.3612,68499.0
2022-06-30 12:10:00,23.87,23.92,23.86,23.91,81420.0,21.3702,21.4149,21.3612,21.406,81420.0
2022-06-30 12:20:00,23.91,24.01,23.91,24.01,153765.0,21.406,21.4955,21.406,21.4955,153765.0
2022-06-30 12:30:00,24.02,24.04,23.99,24.0,62907.0,21.5045,21.5224,21.4776,21.4866,62907.0
2022-06-30 12:40:00,24.0,24.01,23.98,23.98,82746.0,21.4866,21.4955,21.4687,21.4687,82746.0
2022-06-30 12:50:00,23.97,24.01,23.97,23.99,74649.0,21.4597,21.4955,21.4597,21.4776,74649.0
2022-06-30 13:00:00,23.99,24.02,23.97,23.97,127959.0,21.4776,21.5045,21.4597,21.4597,127959.0
2022-06-30 13:10:00,23.97,23.97,23.91,23.93,71964.0,21.4597,21.4597,21.406,21.4239,71964.0
2022-06-30 13:20:00,23.93,23.99,23.93,23.98,84075.0,21.4239,21.4776,21.4239,21.4687,84075.0
2022-06-30 13:30:00,23.98,24.01,23.98,24.0,49035.0,21.4687,21.4955,21.4687,21.4866,49035.0
2022-06-30 13:40:00,24.01,24.02,23.95,24.01,128991.0,21.4955,21.5045,21.4418,21.4955,128991.0
2022-06-30 13:50:00,24.0,24.05,24.0,24.01,155730.0,21.4866,21.5313,21.4866,21.4955,155730.0
2022-06-30 14:00:00,24.01,24.02,23.97,23.98,85194.0,21.4955,21.5045,21.4597,21.4687,85194.0
2022-06-30 14:10:00,23.98,24.0,23.95,24.0,83769.0,21.4687,21.4866,21.4418,21.4866,83769.0
2022-06-30 14:20:00,24.0,24.0,23.91,23.96,225564.0,21.4866,21.4866,21.406,21.4508,225564.0
2022-06-30 14:30:00,23.95,23.97,23.94,23.96,62661.0,21.4418,21.4597,21.4329,21.4508,62661.0
2022-06-30 14:40:00,23.96,23.96,23.87,23.89,72687.0,21.4508,21.4508,21.3702,21.3881,72687.0
2022-06-30 14:50:00,23.89,23.9,23.85,23.88,138894.0,21.3881,21.397,21.3523,21.3791,138894.0
2022-06-30 15:00:00,23.88,23.89,23.79,23.8,171279.0,21.3791,21.3881,21.2986,21.3075,171279.0
2022-06-30 15:10:00,23.79,23.81,23.75,23.77,207900.0,21.2986,21.3165,21.2628,21.2807,207900.0
2022-06-30 15:20:00,23.77,23.87,23.77,23.87,407247.0,21.2807,21.3702,21.2807,21.3702,407247.0
2022-06-30 15:30:00,23.87,23.93,23.86,23.88,492534.0,21.3702,21.4239,21.3612,21.3791,492534.0
2022-06-30 15:40:00,23.88,23.9,23.81,23.86,228141.0,21.3791,21.397,21.3165,21.3612,228141.0
2022-06-30 15:50:00,23.85,23.9,23.77,23.88,1699911.0,21.3523,21.397,21.2807,21.3791,1699911.0
2022-07-01 09:30:00,23.84,23.87,23.79,23.87,250839.0,21.3433,21.3702,21.2986,21.3702,250839.0
2022-07-01 09:40:00,23.88,23.99,23.87,23.96,140307.0,21.3791,21.4776,21.3702,21.4508,140307.0
2022-07-01 09:50:00,23.97,23.98,23.91,23.91,145959.0,21.4597,21.4687,21.406,21.406,145959.0
2022-07-01 10:00:00,23.94,23.98,23.8,23.82,217464.0,21.4329,21.4687,21.3075,21.3254,217464.0
2022-07-01 10:10:00,23.83,23.83,23.67,23.71,183270.0,21.3344,21.3344,21.1911,21.2269,183270.0
2022-07-01 10:20:00,23.7,23.7,23.66,23.67,228786.0,21.218,21.218,21.1822,21.1911,228786.0
2022-07-01 10:30:00,23.67,23.67,23.62,23.63,234534.0,21.1911,21.1911,21.1464,21.1553,234534.0
2022-07-01 10:40:00,23.63,23.73,23.62,23.7,183405.0,21.1553,21.2448,21.1464,21.218,183405.0
2022-07-01 10:50:00,23.71,23.74,23.66,23.72,94104.0,21.2269,21.2538,21.1822,21.2359,94104.0
2022-07-01 11:00:00,23.71,23.78,23.7,23.77,148041.0,21.2269,21.2896,21.218,21.2807,148041.0
2022-07-01 11:10:00,23.77,23.82,23.75,23.79,106137.0,21.2807,21.3254,21.2628,21.2986,106137.0
2022-07-01 11:20:00,23.79,23.81,23.76,23.77,109230.0,21.2986,21.3165,21.2717,21.2807,109230.0
2022-07-01 11:30:00,23.78,23.82,23.77,23.79,250611.0,21.2896,21.3254,21.2807,21.2986,250611.0
2022-07-01 11:40:00,23.79,23.81,23.78,23.8,79482.0,21.2986,21.3165,21.2896,21.3075,79482.0
2022-07-01 11:50:00,23.79,23.79,23.7,23.72,164754.0,21.2986,21.2986,21.218,21.2359,164754.0
2022-07-01 12:00:00,23.72,23.75,23.69,23.74,72204.0,21.2359,21.2628,21.209,21.2538,72204.0
2022-07-01 12:10:00,23.74,23.8,23.72,23.8,86916.0,21.2538,21.3075,21.2359,21.3075,86916.0
2022-07-01 12:20:00,23.78,23.81,23.78,23.8,154314.0,21.2896,21.3165,21.2896,21.3075,154314.0
2022-07-01 12:30:00,23.8,23.82,23.77,23.77,618582.0,21.3075,21.3254,21.2807,21.2807,618582.0
2022-07-01 12:40:00,23.77,23.78,23.75,23.77,71187.0,21.2807,21.2896,21.2628,21.2807,71187.0
2022-07-01 12:50:00,23.77,23.8,23.74,23.74,79557.0,21.2807,21.3075,21.2538,21.2538,79557.0
2022-07-01 13:00:00,23.74,23.77,23.74,23.77,68190.0,21.2538,21.2807,21.2538,21.2807,68190.0
2022-07-01 13:10:00,23.77,23.8,23.76,23.77,46626.0,21.2807,21.3075,21.2717,21.2807,46626.0
2022-07-01 13:20:00,23.79,23.82,23.78,23.82,45066.0,21.2986,21.3254,21.2896,21.3254,45066.0
2022-07-01 13:30:00,23.82,23.87,23.81,23.84,224226.0,21.3254,21.3702,21.3165,21.3433,224226.0
2022-07-01 13:40:00,23.85,23.9,23.84,23.9,80304.0,21.3523,21.397,21.3433,21.397,80304.0
2022-07-01 13:50:00,23.9,23.91,23.89,23.9,157425.0,21.397,21.406,21.3881,21.397,157425.0
2022-07-01 14:00:00,23.9,23.91,23.87,23.89,68283.0,21.397,21.406,21.3702,21.3881,68283.0
2022-07-01 14:10:00,23.89,23.94,23.86,23.93,141426.0,21.3881,21.4329,21.3612,21.4239,141426.0
2022-07-01 14:20:00,23.94,24.0,23.93,23.96,76725.0,21.4329,21.4866,21.4239,21.4508,76725.0
2022-07-01 14:30:00,23.97,24.01,23.97,23.99,100005.0,21.4597,21.4955,21.4597,21.4776,100005.0
2022-07-01 14:40:00,24.0,24.01,23.98,24.01,78168.0,21.4866,21.4955,21.4687,21.4955,78168.0
2022-07-01 14:50:00,24.01,24.01,23.97,24.01,87621.0,21.4955,21.4955,21.4597,21.4955,87621.0
2022-07-01 15:00:00,24.01,24.01,23.95,24.0,98208.0,21.4955,21.4955,21.4418,21.4866,98208.0
2022-07-01 15:10:00,24.01,24.05,24.01,24.03,101550.0,21.4955,21.5313,21.4955,21.5134,101550.0
2022-07-01 15:20:00,24.03,24.04,24.0,24.02,129576.0,21.5134,21.5224,21.4866,21.5045,129576.0
2022-07-01 15:30:00,24.02,24.08,24.02,24.08,115665.0,21.5045,21.5582,21.5045,21.5582,115665.0
2022-07-01 15:40:00,24.09,24.11,24.07,24.09,815160.0,21.5671,21.5851,21.5492,21.5671,815160.0
2022-07-01 15:50:00,24.09,24.1,24.02,24.06,1646724.0,21.5671,21.5761,21.5045,21.5403,1646724.0
2022-07-05 09:30:00,23.75,23.77,23.61,23.61,492369.0,21.2628,21.2807,21.1374,21.1374,492369.0
2022-07-05 09:40:00,23.61,23.63,23.57,23.58,274968.0,21.1374,21.1553,21.1016,21.1106,274968.0
2022-07-05 09:50:00,23.58,23.59,23.55,23.55,171597.0,21.1106,21.1195,21.0837,21.0837,171597.0
2022-07-05 10:00:00,23.55,23.57,23.48,23.5,248910.0,21.0837,21.1016,21.021,21.0389,248910.0
2022-07-05 10:10:00,23.5,23.54,23.46,23.49,260256.0,21.0389,21.0747,21.0031,21.03,260256.0
2022-07-05 10:20:00,23.48,23.5,23.45,23.47,119763.0,21.021,21.0389,20.9942,21.0121,119763.0
2022-07-05 10:30:00,23.47,23.56,23.46,23.54,201429.0,21.0121,21.0927,21.0031,21.0747,201429.0
2022-07-05 10:40:00,23.54,23.54,23.42,23.46,188082.0,21.0747,21.0747,20.9673,21.0031,188082.0
2022-07-05 10:50:00,23.46,23.46,23.41,23.43,335592.0,21.0031,21.0031,20.9584,20.9763,335592.0
2022-07-05 11:00:00,23.43,23.44,23.39,23.44,151776.0,20.9763,20.9852,20.9405,20.9852,151776.0
2022-07-05 11:10:00,23.44,23.46,23.41,23.44,191547.0,20.9852,21.0031,20.9584,20.9852,191547.0
2022-07-05 11:20:00,23.44,23.46,23.41,23.44,133464.0,20.9852,21.0031,20.9584,20.9852,133464.0
2022-07-05 11:30:00,23.44,23.47,23.41,23.42,153615.0,20.9852,21.0121,20.9584,20.9673,153615.0
2022-07-05 11:40:00,23.43,23.51,23.43,23.49,190089.0,20.9763,21.0479,20.9763,21.03,190089.0
2022-07-05 11:50:00,23.49,23.51,23.47,23.48,138282.0,21.03,21.0479,21.0121,21.021,138282.0
2022-07-05 12:00:00,23.48,23.51,23.46,23.5,116421.0,21.021,21.0479,21.0031,21.0389,116421.0
2022-07-05 12:10:00,23.51,23.53,23.47,23.49,821175.0,21.0479,21.0658,21.0121,21.03,821175.0
2022-07-05 12:20:00,23.5,23.58,23.48,23.55,163977.0,21.0389,21.1106,21.021,21.0837,163977.0
2022-07-05 12:30:00,23.55,23.57,23.53,23.56,116847.0,21.0837,21.1016,21.0658,21.0927,116847.0
2022-07-05 12:40:00,23.55,23.56,23.48,23.49,86919.0,21.0837,21.0927,21.021,21.03,86919.0
2022-07-05 12:50:00,23.49,23.51,23.48,23.5,72594.0,21.03,21.0479,21.021,21.0389,72594.0
2022-07-05 13:00:00,23.5,23.54,23.49,23.51,78345.0,21.0389,21.0747,21.03,21.0479,78345.0
2022-07-05 13:10:00,23.52,23.57,23.52,23.57,131826.0,21.0568,21.1016,21.0568,21.1016,131826.0
2022-07-05 13:20:00,23.56,23.58,23.54,23.54,71775.0,21.0927,21.1106,21.0747,21.0747,71775.0
2022-07-05 13:30:00,23.54,23.58,23.52,23.58,136740.0,21.0747,21.1106,21.0568,21.1106,136740.0
2022-07-05 13:40:00,23.59,23.6,23.54,23.58,92940.0,21.1195,21.1285,21.0747,21.1106,92940.0
2022-07-05 13:50:00,23.58,23.59,23.56,23.58,207798.0,21.1106,21.1195,21.0927,21.1106,207798.0
2022-07-05 14:00:00,23.58,23.62,23.57,23.6,71223.0,21.1106,21.1464,21.1016,21.1285,71223.0
2022-07-05 14:10:00,23.61,23.64,23.6,23.64,150864.0,21.1374,21.1643,21.1285,21.1643,150864.0
2022-07-05 14:20:00,23.64,23.69,23.62,23.68,123021.0,21.1643,21.209,21.1464,21.2001,123021.0
2022-07-05 14:30:00,23.68,23.75,23.68,23.75,113634.0,21.2001,21.2628,21.2001,21.2628,113634.0
2022-07-05 14:40:00,23.75,23.75,23.71,23.72,121329.0,21.2628,21.2628,21.2269,21.2359,121329.0
2022-07-05 14:50:00,23.72,23.74,23.72,23.73,80955.0,21.2359,21.2538,21.2359,21.2448,80955.0
2022-07-05 15:00:00,23.73,23.77,23.7,23.77,138081.0,21.2448,21.2807,21.218,21.2807,138081.0
2022-07-05 15:10:00,23.77,23.8,23.74,23.76,280254.0,21.2807,21.3075,21.2538,21.2717,280254.0
2022-07-05 15:20:00,23.76,23.83,23.75,23.82,200112.0,21.2717,21.3344,21.2628,21.3254,200112.0
2022-07-05 15:30:00,23.82,23.83,23.79,23.81,322953.0,21.3254,21.3344,21.2986,21.3165,322953.0
2022-07-05 15:40:00,23.82,23.86,23.81,23.86,179613.0,21.3254,21.3612,21.3165,21.3612,179613.0
2022-07-05 15:50:00,23.86,23.89,23.82,23.89,213465.0,21.3612,21.3881,21.3254,21.3881,213465.0
2022-07-06 09:30:00,23.91,23.98,23.9,23.93,231141.0,21.406,21.4687,21.397,21.4239,231141.0
2022-07-06 09:40:00,23.93,23.97,23.89,23.94,141882.0,21.4239,21.4597,21.3881,21.4329,141882.0
2022-07-06 09:50:00,23.94,23.95,23.86,23.87,159786.0,21.4329,21.4418,21.3612,21.3702,159786.0
2022-07-06 10:00:00,23.86,23.94,23.83,23.92,153192.0,21.3612,21.4329,21.3344,21.4149,153192.0
2022-07-06 10:10:00,23.92,23.92,23.8,23.83,105201.0,21.4149,21.4149,21.3075,21.3344,105201.0
2022-07-06 10:20:00,23.83,23.91,23.82,23.9,103053.0,21.3344,21.406,21.3254,21.397,103053.0
2022-07-06 10:30:00,23.91,23.92,23.84,23.84,95136.0,21.406,21.4149,21.3433,21.3433,95136.0
2022-07-06 10:40:00,23.85,23.86,23.8,23.81,125319.0,21.3523,21.3612,21.3075,21.3165,125319.0
2022-07-06 10:50:00,23.79,23.84,23.79,23.83,216027.0,21.2986,21.3433,21.2986,21.3344,216027.0
2022-07-06 11:00:00,23.82,23.83,23.75,23.76,73023.0,21.3254,21.3344,21.2628,21.2717,73023.0
2022-07-06 11:10:00,23.75,23.82,23.74,23.8,185043.0,21.2628,21.3254,21.2538,21.3075,185043.0
2022-07-06 11:20:00,23.79,23.81,23.77,23.79,103281.0,21.2986,21.3165,21.2807,21.2986,103281.0
2022-07-06 11:30:00,23.79,23.81,23.75,23.8,73392.0,21.2986,21.3165,21.2628,21.3075,73392.0
2022-07-06 11:40:00,23.8,23.8,23.76,23.79,141669.0,21.3075,21.3075,21.2717,21.2986,141669.0
2022-07-06 11:50:00,23.78,23.82,23.78,23.81,162612.0,21.2896,21.3254,21.2896,21.3165,162612.0
2022-07-06 12:00:00,23.82,23.82,23.75,23.76,93072.0,21.3254,21.3254,21.2628,21.2717,93072.0
2022-07-06 12:10:00,23.76,23.8,23.76,23.79,37557.0,21.2717,21.3075,21.2717,21.2986,37557.0
2022-07-06 12:20:00,23.79,23.8,23.76,23.78,59181.0,21.2986,21.3075,21.2717,21.2896,59181.0
2022-07-06 12:30:00,23.78,23.81,23.78,23.79,78672.0,21.2896,21.3165,21.2896,21.2986,78672.0
2022-07-06 12:40:00,23.79,23.8,23.78,23.79,41271.0,21.2986,21.3075,21.2896,21.2986,41271.0
2022-07-06 12:50:00,23.79,23.81,23.77,23.8,79812.0,21.2986,21.3165,21.2807,21.3075,79812.0
2022-07-06 13:00:00,23.8,23.87,23.8,23.87,83040.0,21.3075,21.3702,21.3075,21.3702,83040.0
2022-07-06 13:10:00,23.86,23.86,23.83,23.85,55857.0,21.3612,21.3612,21.3344,21.3523,55857.0
2022-07-06 13:20:00,23.85,23.86,23.82,23.83,65679.0,21.3523,21.3612,21.3254,21.3344,65679.0
2022-07-06 13:30:00,23.82,23.85,23.82,23.85,63954.0,21.3254,21.3523,21.3254,21.3523,63954.0
2022-07-06 13:40:00,23.85,23.86,23.84,23.86,62112.0,21.3523,21.3612,21.3433,21.3612,62112.0
2022-07-06 13:50:00,23.86,23.88,23.86,23.88,68430.0,21.3612,21.3791,21.3612,21.3791,68430.0
2022-07-06 14:00:00,23.83,23.92,23.83,23.88,145476.0,21.3344,21.4149,21.3344,21.3791,145476.0
2022-07-06 14:10:00,23.88,23.88,23.81,23.83,262935.0,21.3791,21.3791,21.3165,21.3344,262935.0
2022-07-06 14:20:00,23.84,23.94,23.83,23.94,253971.0,21.3433,21.4329,21.3344,21.4329,253971.0
2022-07-06 14:30:00,23.94,24.03,23.92,24.01,234828.0,21.4329,21.5134,21.4149,21.4955,234828.0
2022-07-06 14:40:00,24.01,24.06,24.0,24.0,343701.0,21.4955,21.5403,21.4866,21.4866,343701.0
2022-07-06 14:50:00,24.0,24.01,23.98,24.01,159720.0,21.4866,21.4955,21.4687,21.4955,159720.0
2022-07-06 15:00:00,24.01,24.01,23.96,23.99,91365.0,21.4955,21.4955,21.4508,21.4776,91365.0
2022-07-06 15:10:00,23.99,24.04,23.99,24.02,433080.0,21.4776,21.5224,21.4776,21.5045,433080.0
2022-07-06 15:20:00,24.02,24.07,24.02,24.06,232638.0,21.5045,21.5492,21.5045,21.5403,232638.0
2022-07-06 15:30:00,24.06,24.09,24.04,24.05,186696.0,21.5403,21.5671,21.5224,21.5313,186696.0
2022-07-06 15:40:00,24.05,24.05,24.0,24.01,236913.0,21.5313,21.5313,21.4866,21.4955,236913.0
2022-07-06 15:50:00,24.02,24.02,23.92,23.94,479499.0,21.5045,21.5045,21.4149,21.4329,479499.0
2022-07-07 09:30:00,24.08,24.19,24.08,24.16,601935.0,21.5582,21.6567,21.5582,21.6298,601935.0
2022-07-07 09:40:00,24.17,24.22,24.15,24.21,178212.0,21.6388,21.6835,21.6209,21.6746,178212.0
2022-07-07 09:50:00,24.21,24.21,24.15,24.19,123267.0,21.6746,21.6746,21.6209,21.6567,123267.0
2022-07-07 10:00:00,24.18,24.18,24.09,24.1,117063.0,21.6477,21.6477,21.5671,21.5761,117063.0
2022-07-07 10:10:00,24.1,24.14,24.07,24.08,80331.0,21.5761,21.6119,21.5492,21.5582,80331.0
2022-07-07 10:20:00,24.07,24.12,24.07,24.12,82779.0,21.5492,21.594,21.5492,21.594,82779.0
2022-07-07 10:30:00,24.13,24.18,24.12,24.13,90138.0,21.603,21.6477,21.594,21.603,90138.0
2022-07-07 10:40:00,24.14,24.16,24.1,24.16,85071.0,21.6119,21.6298,21.5761,21.6298,85071.0
2022-07-07 10:50:00,24.16,24.18,24.14,24.14,104190.0,21.6298,21.6477,21.6119,21.6119,104190.0
2022-07-07 11:00:00,24.14,24.19,24.13,24.16,95202.0,21.6119,21.6567,21.603,21.6298,95202.0
2022-07-07 11:10:00,24.16,24.17,24.15,24.15,71778.0,21.6298,21.6388,21.6209,21.6209,71778.0
2022-07-07 11:20:00,24.15,24.18,24.13,24.15,48048.0,21.6209,21.6477,21.603,21.6209,48048.0
2022-07-07 11:30:00,24.15,24.16,24.14,24.15,81906.0,21.6209,21.6298,21.6119,21.6209,81906.0
2022-07-07 11:40:00,24.15,24.17,24.15,24.16,41715.0,21.6209,21.6388,21.6209,21.6298,41715.0
2022-07-07 11:50:00,24.16,24.17,24.14,24.17,82347.0,21.6298,21.6388,21.6119,21.6388,82347.0
2022-07-07 12:00:00,24.16,24.19,24.16,24.17,748905.0,21.6298,21.6567,21.6298,21.6388,748905.0
2022-07-07 12:10:00,24.18,24.2,24.16,24.2,57021.0,21.6477,21.6656,21.6298,21.6656,57021.0
2022-07-07 12:20:00,24.2,24.2,24.18,24.19,87504.0,21.6656,21.6656,21.6477,21.6567,87504.0
2022-07-07 12:30:00,24.19,24.21,24.18,24.2,628005.0,21.6567,21.6746,21.6477,21.6656,628005.0
2022-07-07 12:40:00,24.19,24.21,24.17,24.17,113184.0,21.6567,21.6746,21.6388,21.6388,113184.0
2022-07-07 12:50:00,24.17,24.18,24.16,24.18,71358.0,21.6388,21.6477,21.6298,21.6477,71358.0
2022-07-07 13:00:00,24.18,24.19,24.14,24.16,103455.0,21.6477,21.6567,21.6119,21.6298,103455.0
2022-07-07 13:10:00,24.15,24.17,24.14,24.16,104313.0,21.6209,21.6388,21.6119,21.6298,104313.0
2022-07-07 13:20:00,24.15,24.16,24.13,24.14,321108.0,21.6209,21.6298,21.603,21.6119,321108.0
2022-07-07 13:30:00,24.14,24.17,24.13,24.17,61941.0,21.6119,21.6388,21.603,21.6388,61941.0
2022-07-07 13:40:00,24.17,24.18,24.16,24.18,118008.0,21.6388,21.6477,21.6298,21.6477,118008.0
2022-07-07 13:50:00,24.17,24.19,24.16,24.18,81282.0,21.6388,21.6567,21.6298,21.6477,81282.0
2022-07-07 14:00:00,24.18,24.2,24.18,24.2,94056.0,21.6477,21.6656,21.6477,21.6656,94056.0
2022-07-07 14:10:00,24.2,24.2,24.19,24.2,89571.0,21.6656,21.6656,21.6567,21.6656,89571.0
2022-07-07 14:20:00,24.21,24.22,24.2,24.22,115077.0,21.6746,21.6835,21.6656,21.6835,115077.0
2022-07-07 14:30:00,24.22,24.22,24.18,24.21,107193.0,21.6835,21.6835,21.6477,21.6746,107193.0
2022-07-07 14:40:00,24.21,24.22,24.19,24.21,62928.0,21.6746,21.6835,21.6567,21.6746,62928.0
2022-07-07 14:50:00,24.21,24.22,24.2,24.22,66582.0,21.6746,21.6835,21.6656,21.6835,66582.0
2022-07-07 15:00:00,24.22,24.24,24.22,24.24,80721.0,21.6835,21.7014,21.6835,21.7014,80721.0
2022-07-07 15:10:00,24.24,24.27,24.23,24.27,102186.0,21.7014,21.7283,21.6925,21.7283,102186.0
2022-07-07 15:20:00,24.27,24.28,24.23,24.23,205062.0,21.7283,21.7372,21.6925,21.6925,205062.0
2022-07-07 15:30:00,24.23,24.26,24.2,24.21,194178.0,21.6925,21.7193,21.6656,21.6746,194178.0
2022-07-07 15:40:00,24.2,24.22,24.19,24.22,115947.0,21.6656,21.6835,21.6567,21.6835,115947.0
2022-07-07 15:50:00,24.22,24.23,24.19,24.21,232041.0,21.6835,21.6925,21.6567,21.6746,232041.0
2022-07-08 09:30:00,24.19,24.25,24.15,24.19,343833.0,21.6567,21.7104,21.6209,21.6567,343833.0
2022-07-08 09:40:00,24.18,24.23,24.13,24.13,129705.0,21.6477,21.6925,21.603,21.603,129705.0
2022-07-08 09:50:00,24.13,24.13,24.09,24.1,151224.0,21.603,21.603,21.5671,21.5761,151224.0
2022-07-08 10:00:00,24.11,24.12,24.07,24.08,117807.0,21.5851,21.594,21.5492,21.5582,117807.0
2022-07-08 10:10:00,24.08,24.12,24.07,24.11,157425.0,21.5582,21.594,21.5492,21.5851,157425.0
2022-07-08 10:20:00,24.1,24.23,24.09,24.22,166383.0,21.5761,21.6925,21.5671,21.6835,166383.0
2022-07-08 10:30:00,24.22,24.26,24.22,24.23,111825.0,21.6835,21.7193,21.6835,21.6925,111825.0
2022-07-08 10:40:00,24.24,24.26,24.22,24.26,454353.0,21.7014,21.7193,21.6835,21.7193,454353.0
2022-07-08 10:50:00,24.25,24.26,24.22,24.24,189459.0,21.7104,21.7193,21.6835,21.7014,189459.0
2022-07-08 11:00:00,24.24,24.26,24.22,24.26,148758.0,21.7014,21.7193,21.6835,21.7193,148758.0
2022-07-08 11:10:00,24.26,24.27,24.23,24.23,430830.0,21.7193,21.7283,21.6925,21.6925,430830.0
2022-07-08 11:20:00,24.23,24.28,24.23,24.26,150111.0,21.6925,21.7372,21.6925,21.7193,150111.0
2022-07-08 11:30:00,24.25,24.27,24.23,24.24,59217.0,21.7104,21.7283,21.6925,21.7014,59217.0
2022-07-08 11:40:00,24.24,24.24,24.19,24.2,92712.0,21.7014,21.7014,21.6567,21.6656,92712.0
2022-07-08 11:50:00,24.2,24.23,24.2,24.22,93450.0,21.6656,21.6925,21.6656,21.6835,93450.0
2022-07-08 12:00:00,24.23,24.23,24.18,24.18,86532.0,21.6925,21.6925,21.6477,21.6477,86532.0
2022-07-08 12:10:00,24.18,24.2,24.18,24.19,45546.0,21.6477,21.6656,21.6477,21.6567,45546.0
2022-07-08 12:20:00,24.2,24.21,24.15,24.16,130488.0,21.6656,21.6746,21.6209,21.6298,130488.0
2022-07-08 12:30:00,24.16,24.17,24.12,24.12,132447.0,21.6298,21.6388,21.594,21.594,132447.0
2022-07-08 12:40:00,24.12,24.14,24.1,24.14,202785.0,21.594,21.6119,21.5761,21.6119,202785.0
2022-07-08 12:50:00,24.13,24.13,24.09,24.09,63249.0,21.603,21.603,21.5671,21.5671,63249.0
2022-07-08 13:00:00,24.09,24.12,24.07,24.11,69771.0,21.5671,21.594,21.5492,21.5851,69771.0
2022-07-08 13:10:00,24.11,24.13,24.1,24.1,51189.0,21.5851,21.603,21.5761,21.5761,51189.0
2022-07-08 13:20:00,24.1,24.14,24.1,24.14,185061.0,21.5761,21.6119,21.5761,21.6119,185061.0
2022-07-08 13:30:00,24.14,24.15,24.13,24.15,60513.0,21.6119,21.6209,21.603,21.6209,60513.0
2022-07-08 13:40:00,24.15,24.17,24.14,24.17,79956.0,21.6209,21.6388,21.6119,21.6388,79956.0
2022-07-08 13:50:00,24.17,24.18,24.15,24.16,53256.0,21.6388,21.6477,21.6209,21.6298,53256.0
2022-07-08 14:00:00,24.16,24.19,24.15,24.19,73311.0,21.6298,21.6567,21.6209,21.6567,73311.0
2022-07-08 14:10:00,24.19,24.21,24.18,24.21,112902.0,21.6567,21.6746,21.6477,21.6746,112902.0
2022-07-08 14:20:00,24.2,24.23,24.2,24.23,134811.0,21.6656,21.6925,21.6656,21.6925,134811.0
2022-07-08 14:30:00,24.23,24.25,24.22,24.24,99111.0,21.6925,21.7104,21.6835,21.7014,99111.0
2022-07-08 14:40:00,24.24,24.27,24.23,24.25,61665.0,21.7014,21.7283,21.6925,21.7104,61665.0
2022-07-08 14:50:00,24.25,24.25,24.22,24.25,62532.0,21.7104,21.7104,21.6835,21.7104,62532.0
2022-07-08 15:00:00,24.25,24.28,24.24,24.24,120960.0,21.7104,21.7372,21.7014,21.7014,120960.0
2022-07-08 15:10:00,24.23,24.27,24.23,24.25,86049.0,21.6925,21.7283,21.6925,21.7104,86049.0
2022-07-08 15:20:00,24.25,24.26,24.23,24.24,150036.0,21.7104,21.7193,21.6925,21.7014,150036.0
2022-07-08 15:30:00,24.24,24.25,24.19,24.2,142908.0,21.7014,21.7104,21.6567,21.6656,142908.0
2022-07-08 15:40:00,24.21,24.22,24.19,24.2,311364.0,21.6746,21.6835,21.6567,21.6656,311364.0
2022-07-08 15:50:00,24.19,24.2,24.15,24.15,285417.0,21.6567,21.6656,21.6209,21.6209,285417.0
2022-07-11 09:30:00,24.06,24.15,24.05,24.09,379521.0,21.5403,21.6209,21.5313,21.5671,379521.0
2022-07-11 09:40:00,24.09,24.11,24.04,24.08,125613.0,21.5671,21.5851,21.5224,21.5582,125613.0
2022-07-11 09:50:00,24.07,24.15,24.07,24.14,138486.0,21.5492,21.6209,21.5492,21.6119,138486.0
2022-07-11 10:00:00,24.14,24.14,24.1,24.11,205635.0,21.6119,21.6119,21.5761,21.5851,205635.0
2022-07-11 10:10:00,24.11,24.14,24.05,24.05,190488.0,21.5851,21.6119,21.5313,21.5313,190488.0
2022-07-11 10:20:00,24.04,24.04,23.99,24.02,330612.0,21.5224,21.5224,21.4776,21.5045,330612.0
2022-07-11 10:30:00,24.02,24.05,24.02,24.05,295452.0,21.5045,21.5313,21.5045,21.5313,295452.0
2022-07-11 10:40:00,24.04,24.06,24.03,24.05,93609.0,21.5224,21.5403,21.5134,21.5313,93609.0
2022-07-11 10:50:00,24.04,24.05,24.0,24.01,173355.0,21.5224,21.5313,21.4866,21.4955,173355.0
2022-07-11 11:00:00,24.0,24.05,24.0,24.05,136440.0,21.4866,21.5313,21.4866,21.5313,136440.0
2022-07-11 11:10:00,24.04,24.07,24.03,24.03,112095.0,21.5224,21.5492,21.5134,21.5134,112095.0
2022-07-11 11:20:00,24.04,24.07,24.03,24.07,79359.0,21.5224,21.5492,21.5134,21.5492,79359.0
2022-07-11 11:30:00,24.07,24.08,24.04,24.06,124824.0,21.5492,21.5582,21.5224,21.5403,124824.0
2022-07-11 11:40:00,24.06,24.06,24.02,24.03,101460.0,21.5403,21.5403,21.5045,21.5134,101460.0
2022-07-11 11:50:00,24.02,24.04,24.01,24.04,112038.0,21.5045,21.5224,21.4955,21.5224,112038.0
2022-07-11 12:00:00,24.03,24.05,24.02,24.04,174744.0,21.5134,21.5313,21.5045,21.5224,174744.0
2022-07-11 12:10:00,24.04,24.05,24.03,24.04,104910.0,21.5224,21.5313,21.5134,21.5224,104910.0
2022-07-11 12:20:00,24.03,24.04,24.01,24.04,127335.0,21.5134,21.5224,21.4955,21.5224,127335.0
2022-07-11 12:30:00,24.04,24.07,24.03,24.07,83256.0,21.5224,21.5492,21.5134,21.5492,83256.0
2022-07-11 12:40:00,24.07,24.07,24.05,24.06,44919.0,21.5492,21.5492,21.5313,21.5403,44919.0
2022-07-11 12:50:00,24.06,24.08,24.04,24.08,57810.0,21.5403,21.5582,21.5224,21.5582,57810.0
2022-07-11 13:00:00,24.07,24.12,24.06,24.12,61920.0,21.5492,21.594,21.5403,21.594,61920.0
2022-07-11 13:10:00,24.12,24.12,24.11,24.12,64035.0,21.594,21.594,21.5851,21.594,64035.0
2022-07-11 13:20:00,24.12,24.13,24.11,24.12,36321.0,21.594,21.603,21.5851,21.594,36321.0
2022-07-11 13:30:00,24.12,24.15,24.12,24.15,65052.0,21.594,21.6209,21.594,21.6209,65052.0
2022-07-11 13:40:00,24.15,24.16,24.13,24.14,49959.0,21.6209,21.6298,21.603,21.6119,49959.0
2022-07-11 13:50:00,24.13,24.16,24.13,24.14,43620.0,21.603,21.6298,21.603,21.6119,43620.0
2022-07-11 14:00:00,24.14,24.14,24.09,24.1,168195.0,21.6119,21.6119,21.5671,21.5761,168195.0
2022-07-11 14:10:00,24.09,24.1,24.06,24.08,248931.0,21.5671,21.5761,21.5403,21.5582,248931.0
2022-07-11 14:20:00,24.08,24.08,24.06,24.08,62436.0,21.5582,21.5582,21.5403,21.5582,62436.0
2022-07-11 14:30:00,24.07,24.08,24.06,24.07,84756.0,21.5492,21.5582,21.5403,21.5492,84756.0
2022-07-11 14:40:00,24.07,24.1,24.07,24.08,62517.0,21.5492,21.5761,21.5492,21.5582,62517.0
2022-07-11 14:50:00,24.08,24.08,24.05,24.05,104685.0,21.5582,21.5582,21.5313,21.5313,104685.0
2022-07-11 15:00:00,24.05,24.05,24.02,24.03,134340.0,21.5313,21.5313,21.5045,21.5134,134340.0
2022-07-11 15:10:00,24.03,24.04,24.01,24.02,90054.0,21.5134,21.5224,21.4955,21.5045,90054.0
2022-07-11 15:20:00,24.02,24.03,24.01,24.03,135018.0,21.5045,21.5134,21.4955,21.5134,135018.0
2022-07-11 15:30:00,24.03,24.04,24.01,24.02,65973.0,21.5134,21.5224,21.4955,21.5045,65973.0
2022-07-11 15:40:00,24.03,24.04,24.0,24.01,157077.0,21.5134,21.5224,21.4866,21.4955,157077.0
2022-07-11 15:50:00,24.01,24.03,23.99,24.03,220881.0,21.4955,21.5134,21.4776,21.5134,220881.0
2022-07-12 09:30:00,24.0,24.1,23.99,24.09,399210.0,21.4866,21.5761,21.4776,21.5671,399210.0
2022-07-12 09:40:00,24.09,24.15,24.08,24.12,114525.0,21.5671,21.6209,21.5582,21.594,114525.0
2022-07-12 09:50:00,24.11,24.16,24.11,24.13,95277.0,21.5851,21.6298,21.5851,21.603,95277.0
2022-07-12 10:00:00,24.12,24.14,24.07,24.11,155385.0,21.594,21.6119,21.5492,21.5851,155385.0
2022-07-12 10:10:00,24.1,24.16,24.1,24.12,145845.0,21.5761,21.6298,21.5761,21.594,145845.0
2022-07-12 10:20:00,24.13,24.14,24.09,24.1,64233.0,21.603,21.6119,21.5671,21.5761,64233.0
2022-07-12 10:30:00,24.1,24.14,24.1,24.14,60402.0,21.5761,21.6119,21.5761,21.6119,60402.0
2022-07-12 10:40:00,24.13,24.18,24.12,24.16,77094.0,21.603,21.6477,21.594,21.6298,77094.0
2022-07-12 10:50:00,24.16,24.17,24.14,24.16,62184.0,21.6298,21.6388,21.6119,21.6298,62184.0
2022-07-12 11:00:00,24.16,24.16,24.13,24.15,105930.0,21.6298,21.6298,21.603,21.6209,105930.0
2022-07-12 11:10:00,24.16,24.19,24.15,24.17,125922.0,21.6298,21.6567,21.6209,21.6388,125922.0
2022-07-12 11:20:00,24.17,24.21,24.17,24.2,50661.0,21.6388,21.6746,21.6388,21.6656,50661.0
2022-07-12 11:30:00,24.21,24.21,24.16,24.16,47883.0,21.6746,21.6746,21.6298,21.6298,47883.0
2022-07-12 11:40:00,24.15,24.16,24.15,24.16,104898.0,21.6209,21.6298,21.6209,21.6298,104898.0
2022-07-12 11:50:00,24.16,24.16,24.14,24.15,97566.0,21.6298,21.6298,21.6119,21.6209,97566.0
2022-07-12 12:00:00,24.15,24.16,24.13,24.13,131031.0,21.6209,21.6298,21.603,21.603,131031.0
2022-07-12 12:10:00,24.13,24.16,24.13,24.14,55203.0,21.603,21.6298,21.603,21.6119,55203.0
2022-07-12 12:20:00,24.15,24.16,24.13,24.16,175863.0,21.6209,21.6298,21.603,21.6298,175863.0
2022-07-12 12:30:00,24.16,24.19,24.16,24.18,116568.0,21.6298,21.6567,21.6298,21.6477,116568.0
2022-07-12 12:40:00,24.18,24.18,24.15,24.16,372552.0,21.6477,21.6477,21.6209,21.6298,372552.0
2022-07-12 12:50:00,24.15,24.16,24.14,24.16,44901.0,21.6209,21.6298,21.6119,21.6298,44901.0
2022-07-12 13:00:00,24.16,24.18,24.13,24.13,111534.0,21.6298,21.6477,21.603,21.603,111534.0
2022-07-12 13:10:00,24.13,24.13,24.09,24.09,116205.0,21.603,21.603,21.5671,21.5671,116205.0
2022-07-12 13:20:00,24.09,24.12,24.09,24.12,88338.0,21.5671,21.594,21.5671,21.594,88338.0
2022-07-12 13:30:00,24.12,24.13,24.11,24.12,53649.0,21.594,21.603,21.5851,21.594,53649.0
2022-07-12 13:40:00,24.12,24.13,24.11,24.13,48942.0,21.594,21.603,21.5851,21.603,48942.0
2022-07-12 13:50:00,24.12,24.14,24.12,24.13,69015.0,21.594,21.6119,21.594,21.603,69015.0
2022-07-12 14:00:00,24.13,24.14,24.11,24.11,70443.0,21.603,21.6119,21.5851,21.5851,70443.0
2022-07-12 14:10:00,24.12,24.13,24.11,24.11,88944.0,21.594,21.603,21.5851,21.5851,88944.0
2022-07-12 14:20:00,24.12,24.12,24.09,24.1,68940.0,21.594,21.594,21.5671,21.5761,68940.0
2022-07-12 14:30:00,24.11,24.11,24.08,24.09,58674.0,21.5851,21.5851,21.5582,21.5671,58674.0
2022-07-12 14:40:00,24.09,24.09,24.08,24.09,79782.0,21.5671,21.5671,21.5582,21.5671,79782.0
2022-07-12 14:50:00,24.08,24.08,24.04,24.05,93198.0,21.5582,21.5582,21.5224,21.5313,93198.0
2022-07-12 15:00:00,24.04,24.04,23.95,23.96,250584.0,21.5224,21.5224,21.4418,21.4508,250584.0
2022-07-12 15:10:00,23.95,23.98,23.93,23.97,184119.0,21.4418,21.4687,21.4239,21.4597,184119.0
2022-07-12 15:20:00,23.96,23.97,23.91,23.91,156051.0,21.4508,21.4597,21.406,21.406,156051.0
2022-07-12 15:30:00,23.91,23.92,23.84,23.86,268818.0,21.406,21.4149,21.3433,21.3612,268818.0
2022-07-12 15:40:00,23.86,23.91,23.84,23.89,153099.0,21.3612,21.406,21.3433,21.3881,153099.0
2022-07-12 15:50:00,23.89,23.94,23.88,23.93,487728.0,21.3881,21.4329,21.3791,21.4239,487728.0
2022-07-13 09:30:00,23.67,23.81,23.67,23.81,352041.0,21.1911,21.3165,21.1911,21.3165,352041.0
2022-07-13 09:40:00,23.81,23.82,23.66,23.75,408111.0,21.3165,21.3254,21.1822,21.2628,408111.0
2022-07-13 09:50:00,23.76,23.78,23.71,23.73,219375.0,21.2717,21.2896,21.2269,21.2448,219375.0
2022-07-13 10:00:00,23.73,23.74,23.65,23.68,223452.0,21.2448,21.2538,21.1732,21.2001,223452.0
2022-07-13 10:10:00,23.67,23.7,23.62,23.62,237762.0,21.1911,21.218,21.1464,21.1464,237762.0
2022-07-13 10:20:00,23.62,23.63,23.58,23.63,157581.0,21.1464,21.1553,21.1106,21.1553,157581.0
2022-07-13 10:30:00,23.63,23.7,23.61,23.69,253917.0,21.1553,21.218,21.1374,21.209,253917.0
2022-07-13 10:40:00,23.69,23.76,23.67,23.75,422574.0,21.209,21.2717,21.1911,21.2628,422574.0
2022-07-13 10:50:00,23.75,23.8,23.74,23.78,209250.0,21.2628,21.3075,21.2538,21.2896,209250.0
2022-07-13 11:00:00,23.78,23.85,23.76,23.82,179634.0,21.2896,21.3523,21.2717,21.3254,179634.0
2022-07-13 11:10:00,23.82,23.84,23.79,23.79,139134.0,21.3254,21.3433,21.2986,21.2986,139134.0
2022-07-13 11:20:00,23.81,23.81,23.75,23.75,292533.0,21.3165,21.3165,21.2628,21.2628,292533.0
2022-07-13 11:30:00,23.75,23.77,23.73,23.73,91881.0,21.2628,21.2807,21.2448,21.2448,91881.0
2022-07-13 11:40:00,23.73,23.75,23.72,23.74,86271.0,21.2448,21.2628,21.2359,21.2538,86271.0
2022-07-13 11:50:00,23.75,23.8,23.75,23.76,154023.0,21.2628,21.3075,21.2628,21.2717,154023.0
2022-07-13 12:00:00,23.75,23.81,23.74,23.79,90318.0,21.2628,21.3165,21.2538,21.2986,90318.0
2022-07-13 12:10:00,23.78,23.79,23.76,23.78,84867.0,21.2896,21.2986,21.2717,21.2896,84867.0
2022-07-13 12:20:00,23.79,23.84,23.77,23.83,90162.0,21.2986,21.3433,21.2807,21.3344,90162.0
2022-07-13 12:30:00,23.84,23.85,23.81,23.85,120165.0,21.3433,21.3523,21.3165,21.3523,120165.0
2022-07-13 12:40:00,23.85,23.85,23.82,23.85,130152.0,21.3523,21.3523,21.3254,21.3523,130152.0
2022-07-13 12:50:00,23.84,23.87,23.83,23.87,102267.0,21.3433,21.3702,21.3344,21.3702,102267.0
2022-07-13 13:00:00,23.86,23.93,23.85,23.88,136539.0,21.3612,21.4239,21.3523,21.3791,136539.0
2022-07-13 13:10:00,23.88,23.92,23.84,23.84,200262.0,21.3791,21.4149,21.3433,21.3433,200262.0
2022-07-13 13:20:00,23.85,23.87,23.84,23.86,81366.0,21.3523,21.3702,21.3433,21.3612,81366.0
2022-07-13 13:30:00,23.86,23.86,23.82,23.82,99327.0,21.3612,21.3612,21.3254,21.3254,99327.0
2022-07-13 13:40:00,23.82,23.88,23.82,23.87,61983.0,21.3254,21.3791,21.3254,21.3702,61983.0
2022-07-13 13:50:00,23.87,23.88,23.84,23.86,72615.0,21.3702,21.3791,21.3433,21.3612,72615.0
2022-07-13 14:00:00,23.83,23.84,23.75,23.76,68874.0,21.3344,21.3433,21.2628,21.2717,68874.0
2022-07-13 14:10:00,23.77,23.8,23.76,23.8,103476.0,21.2807,21.3075,21.2717,21.3075,103476.0
2022-07-13 14:20:00,23.8,23.84,23.78,23.84,94254.0,21.3075,21.3433,21.2896,21.3433,94254.0
2022-07-13 14:30:00,23.84,23.9,23.84,23.9,121725.0,21.3433,21.397,21.3433,21.397,121725.0
2022-07-13 14:40:00,23.9,23.9,23.86,23.87,52599.0,21.397,21.397,21.3612,21.3702,52599.0
2022-07-13 14:50:00,23.86,23.91,23.83,23.91,102543.0,21.3612,21.406,21.3344,21.406,102543.0
2022-07-13 15:00:00,23.91,23.91,23.84,23.85,83232.0,21.406,21.406,21.3433,21.3523,83232.0
2022-07-13 15:10:00,23.85,23.88,23.85,23.88,72564.0,21.3523,21.3791,21.3523,21.3791,72564.0
2022-07-13 15:20:00,23.88,23.88,23.85,23.85,226950.0,21.3791,21.3791,21.3523,21.3523,226950.0
2022-07-13 15:30:00,23.85,23.85,23.8,23.83,181332.0,21.3523,21.3523,21.3075,21.3344,181332.0
2022-07-13 15:40:00,23.83,23.83,23.78,23.79,135510.0,21.3344,21.3344,21.2896,21.2986,135510.0
2022-07-13 15:50:00,23.79,23.81,23.76,23.77,509814.0,21.2986,21.3165,21.2717,21.2807,509814.0
2022-07-14 09:30:00,23.42,23.42,23.32,23.33,905886.0,20.9673,20.9673,20.8778,20.8867,905886.0
2022-07-14 09:40:00,23.33,23.35,23.29,23.33,301275.0,20.8867,20.9046,20.8509,20.8867,301275.0
2022-07-14 09:50:00,23.33,23.42,23.33,23.35,200301.0,20.8867,20.9673,20.8867,20.9046,200301.0
2022-07-14 10:00:00,23.34,23.35,23.3,23.32,223515.0,20.8957,20.9046,20.8599,20.8778,223515.0
2022-07-14 10:10:00,23.32,23.34,23.29,23.31,218493.0,20.8778,20.8957,20.8509,20.8688,218493.0
2022-07-14 10:20:00,23.31,23.37,23.31,23.35,199863.0,20.8688,20.9225,20.8688,20.9046,199863.0
2022-07-14 10:30:00,23.35,23.37,23.31,23.35,217182.0,20.9046,20.9225,20.8688,20.9046,217182.0
2022-07-14 10:40:00,23.35,23.37,23.32,23.36,200880.0,20.9046,20.9225,20.8778,20.9136,200880.0
2022-07-14 10:50:00,23.36,23.38,23.32,23.34,231051.0,20.9136,20.9315,20.8778,20.8957,231051.0
2022-07-14 11:00:00,23.34,23.39,23.33,23.39,226974.0,20.8957,20.9405,20.8867,20.9405,226974.0
2022-07-14 11:10:00,23.38,23.39,23.35,23.39,150789.0,20.9315,20.9405,20.9046,20.9405,150789.0
2022-07-14 11:20:00,23.39,23.43,23.38,23.41,183396.0,20.9405,20.9763,20.9315,20.9584,183396.0
2022-07-14 11:30:00,23.41,23.42,23.37,23.41,162345.0,20.9584,20.9673,20.9225,20.9584,162345.0
2022-07-14 11:40:00,23.41,23.51,23.41,23.48,123798.0,20.9584,21.0479,20.9584,21.021,123798.0
2022-07-14 11:50:00,23.48,23.5,23.47,23.48,138342.0,21.021,21.0389,21.0121,21.021,138342.0
2022-07-14 12:00:00,23.49,23.5,23.45,23.45,639549.0,21.03,21.0389,20.9942,20.9942,639549.0
2022-07-14 12:10:00,23.45,23.48,23.44,23.46,725829.0,20.9942,21.021,20.9852,21.0031,725829.0
2022-07-14 12:20:00,23.47,23.48,23.39,23.4,80835.0,21.0121,21.021,20.9405,20.9494,80835.0
2022-07-14 12:30:00,23.4,23.43,23.39,23.41,90744.0,20.9494,20.9763,20.9405,20.9584,90744.0
2022-07-14 12:40:00,23.41,23.41,23.34,23.34,132876.0,20.9584,20.9584,20.8957,20.8957,132876.0
2022-07-14 12:50:00,23.34,23.38,23.33,23.37,123003.0,20.8957,20.9315,20.8867,20.9225,123003.0
2022-07-14 13:00:00,23.38,23.38,23.33,23.37,89040.0,20.9315,20.9315,20.8867,20.9225,89040.0
2022-07-14 13:10:00,23.37,23.43,23.35,23.42,205134.0,20.9225,20.9763,20.9046,20.9673,205134.0
2022-07-14 13:20:00,23.43,23.44,23.41,23.43,143784.0,20.9763,20.9852,20.9584,20.9763,143784.0
2022-07-14 13:30:00,23.42,23.42,23.38,23.41,51477.0,20.9673,20.9673,20.9315,20.9584,51477.0
2022-07-14 13:40:00,23.41,23.45,23.41,23.44,97638.0,20.9584,20.9942,20.9584,20.9852,97638.0
2022-07-14 13:50:00,23.44,23.46,23.42,23.46,105198.0,20.9852,21.0031,20.9673,21.0031,105198.0
2022-07-14 14:00:00,23.46,23.5,23.45,23.48,89514.0,21.0031,21.0389,20.9942,21.021,89514.0
2022-07-14 14:10:00,23.48,23.54,23.46,23.53,60906.0,21.021,21.0747,21.0031,21.0658,60906.0
2022-07-14 14:20:00,23.54,23.58,23.54,23.58,238494.0,21.0747,21.1106,21.0747,21.1106,238494.0
2022-07-14 14:30:00,23.58,23.6,23.57,23.6,127224.0,21.1106,21.1285,21.1016,21.1285,127224.0
2022-07-14 14:40:00,23.59,23.6,23.54,23.57,261756.0,21.1195,21.1285,21.0747,21.1016,261756.0
2022-07-14 14:50:00,23.57,23.59,23.55,23.58,107781.0,21.1016,21.1195,21.0837,21.1106,107781.0
2022-07-14 15:00:00,23.58,23.6,23.55,23.55,88212.0,21.1106,21.1285,21.0837,21.0837,88212.0
2022-07-14 15:10:00,23.55,23.59,23.55,23.58,120954.0,21.0837,21.1195,21.0837,21.1106,120954.0
2022-07-14 15:20:00,23.58,23.61,23.58,23.61,185796.0,21.1106,21.1374,21.1106,21.1374,185796.0
2022-07-14 15:30:00,23.62,23.62,23.56,23.57,353034.0,21.1464,21.1464,21.0927,21.1016,353034.0
2022-07-14 15:40:00,23.57,23.59,23.56,23.58,221061.0,21.1016,21.1195,21.0927,21.1106,221061.0
2022-07-14 15:50:00,23.58,23.61,23.57,23.59,155904.0,21.1106,21.1374,21.1016,21.1195,155904.0
2022-07-15 09:30:00,23.82,23.87,23.71,23.72,286644.0,21.3254,21.3702,21.2269,21.2359,286644.0
2022-07-15 09:40:00,23.72,23.78,23.71,23.76,74919.0,21.2359,21.2896,21.2269,21.2717,74919.0
2022-07-15 09:50:00,23.75,23.75,23.7,23.7,122586.0,21.2628,21.2628,21.218,21.218,122586.0
2022-07-15 10:00:00,23.71,23.87,23.71,23.81,175614.0,21.2269,21.3702,21.2269,21.3165,175614.0
2022-07-15 10:10:00,23.81,23.84,23.79,23.81,137112.0,21.3165,21.3433,21.2986,21.3165,137112.0
2022-07-15 10:20:00,23.81,23.88,23.78,23.88,92100.0,21.3165,21.3791,21.2896,21.3791,92100.0
2022-07-15 10:30:00,23.88,23.89,23.84,23.84,138264.0,21.3791,21.3881,21.3433,21.3433,138264.0
2022-07-15 10:40:00,23.85,23.86,23.8,23.82,139842.0,21.3523,21.3612,21.3075,21.3254,139842.0
2022-07-15 10:50:00,23.82,23.84,23.81,23.84,70560.0,21.3254,21.3433,21.3165,21.3433,70560.0
2022-07-15 11:00:00,23.83,23.89,23.83,23.89,115719.0,21.3344,21.3881,21.3344,21.3881,115719.0
2022-07-15 11:10:00,23.89,23.89,23.87,23.88,103497.0,21.3881,21.3881,21.3702,21.3791,103497.0
2022-07-15 11:20:00,23.88,23.91,23.88,23.89,115632.0,21.3791,21.406,21.3791,21.3881,115632.0
2022-07-15 11:30:00,23.88,23.9,23.86,23.89,56970.0,21.3791,21.397,21.3612,21.3881,56970.0
2022-07-15 11:40:00,23.89,23.9,23.88,23.89,66732.0,21.3881,21.397,21.3791,21.3881,66732.0
2022-07-15 11:50:00,23.88,23.89,23.85,23.85,91119.0,21.3791,21.3881,21.3523,21.3523,91119.0
2022-07-15 12:00:00,23.86,23.87,23.84,23.85,155145.0,21.3612,21.3702,21.3433,21.3523,155145.0
2022-07-15 12:10:00,23.84,23.86,23.83,23.86,60465.0,21.3433,21.3612,21.3344,21.3612,60465.0
2022-07-15 12:20:00,23.86,23.87,23.85,23.85,128994.0,21.3612,21.3702,21.3523,21.3523,128994.0
2022-07-15 12:30:00,23.86,23.86,23.83,23.84,52065.0,21.3612,21.3612,21.3344,21.3433,52065.0
2022-07-15 12:40:00,23.84,23.86,23.83,23.86,57051.0,21.3433,21.3612,21.3344,21.3612,57051.0
2022-07-15 12:50:00,23.85,23.86,23.83,23.85,78876.0,21.3523,21.3612,21.3344,21.3523,78876.0
2022-07-15 13:00:00,23.85,23.88,23.85,23.88,58017.0,21.3523,21.3791,21.3523,21.3791,58017.0
2022-07-15 13:10:00,23.88,23.89,23.88,23.89,68214.0,21.3791,21.3881,21.3791,21.3881,68214.0
2022-07-15 13:20:00,23.88,23.91,23.87,23.91,136509.0,21.3791,21.406,21.3702,21.406,136509.0
2022-07-15 13:30:00,23.91,23.91,23.9,23.91,70878.0,21.406,21.406,21.397,21.406,70878.0
2022-07-15 13:40:00,23.9,23.91,23.89,23.89,74610.0,21.397,21.406,21.3881,21.3881,74610.0
2022-07-15 13:50:00,23.9,23.9,23.86,23.87,83757.0,21.397,21.397,21.3612,21.3702,83757.0
2022-07-15 14:00:00,23.87,23.87,23.85,23.87,138798.0,21.3702,21.3702,21.3523,21.3702,138798.0
2022-07-15 14:10:00,23.88,23.9,23.87,23.9,57318.0,21.3791,21.397,21.3702,21.397,57318.0
2022-07-15 14:20:00,23.9,23.9,23.87,23.88,93585.0,21.397,21.397,21.3702,21.3791,93585.0
2022-07-15 14:30:00,23.89,23.89,23.88,23.88,64341.0,21.3881,21.3881,21.3791,21.3791,64341.0
2022-07-15 14:40:00,23.89,23.91,23.88,23.91,94230.0,21.3881,21.406,21.3791,21.406,94230.0
2022-07-15 14:50:00,23.91,23.92,23.9,23.9,91722.0,21.406,21.4149,21.397,21.397,91722.0
2022-07-15 15:00:00,23.9,23.92,23.89,23.92,114222.0,21.397,21.4149,21.3881,21.4149,114222.0
2022-07-15 15:10:00,23.91,23.92,23.89,23.89,537420.0,21.406,21.4149,21.3881,21.3881,537420.0
2022-07-15 15:20:00,23.89,23.91,23.88,23.89,182511.0,21.3881,21.406,21.3791,21.3881,182511.0
2022-07-15 15:30:00,23.89,23.89,23.85,23.87,99258.0,21.3881,21.3881,21.3523,21.3702,99258.0
2022-07-15 15:40:00,23.87,23.9,23.86,23.87,97023.0,21.3702,21.397,21.3612,21.3702,97023.0
2022-07-15 15:50:00,23.87,23.94,23.85,23.94,215691.0,21.3702,21.4329,21.3523,21.4329,215691.0
2022-07-18 09:30:00,24.08,24.13,24.05,24.1,367008.0,21.5582,21.603,21.5313,21.5761,367008.0
2022-07-18 09:40:00,24.1,24.12,24.04,24.06,173610.0,21.5761,21.594,21.5224,21.5403,173610.0
2022-07-18 09:50:00,24.07,24.07,24.02,24.02,207351.0,21.5492,21.5492,21.5045,21.5045,207351.0
2022-07-18 10:00:00,24.02,24.02,23.99,24.02,129372.0,21.5045,21.5045,21.4776,21.5045,129372.0
2022-07-18 10:10:00,24.02,24.04,23.97,24.03,116196.0,21.5045,21.5224,21.4597,21.5134,116196.0
2022-07-18 10:20:00,24.04,24.05,24.02,24.03,148527.0,21.5224,21.5313,21.5045,21.5134,148527.0
2022-07-18 10:30:00,24.03,24.07,24.03,24.05,149100.0,21.5134,21.5492,21.5134,21.5313,149100.0
2022-07-18 10:40:00,24.05,24.06,24.03,24.06,154455.0,21.5313,21.5403,21.5134,21.5403,154455.0
2022-07-18 10:50:00,24.06,24.07,24.04,24.06,246990.0,21.5403,21.5492,21.5224,21.5403,246990.0
2022-07-18 11:00:00,24.06,24.06,24.0,24.01,154695.0,21.5403,21.5403,21.4866,21.4955,154695.0
2022-07-18 11:10:00,24.01,24.02,24.01,24.02,112860.0,21.4955,21.5045,21.4955,21.5045,112860.0
2022-07-18 11:20:00,24.01,24.03,24.01,24.01,88410.0,21.4955,21.5134,21.4955,21.4955,88410.0
2022-07-18 11:30:00,24.02,24.04,24.0,24.03,120720.0,21.5045,21.5224,21.4866,21.5134,120720.0
2022-07-18 11:40:00,24.04,24.06,24.03,24.04,96432.0,21.5224,21.5403,21.5134,21.5224,96432.0
2022-07-18 11:50:00,24.04,24.06,24.04,24.05,99831.0,21.5224,21.5403,21.5224,21.5313,99831.0
2022-07-18 12:00:00,24.04,24.05,24.01,24.02,84057.0,21.5224,21.5313,21.4955,21.5045,84057.0
2022-07-18 12:10:00,24.02,24.03,24.01,24.01,69084.0,21.5045,21.5134,21.4955,21.4955,69084.0
2022-07-18 12:20:00,24.01,24.02,24.01,24.01,65994.0,21.4955,21.5045,21.4955,21.4955,65994.0
2022-07-18 12:30:00,24.01,24.02,24.0,24.02,84840.0,21.4955,21.5045,21.4866,21.5045,84840.0
2022-07-18 12:40:00,24.02,24.02,23.99,23.99,61497.0,21.5045,21.5045,21.4776,21.4776,61497.0
2022-07-18 12:50:00,23.99,23.99,23.95,23.96,55959.0,21.4776,21.4776,21.4418,21.4508,55959.0
2022-07-18 13:00:00,23.96,23.97,23.95,23.97,87309.0,21.4508,21.4597,21.4418,21.4597,87309.0
2022-07-18 13:10:00,23.97,23.98,23.95,23.95,81090.0,21.4597,21.4687,21.4418,21.4418,81090.0
2022-07-18 13:20:00,23.95,23.98,23.95,23.98,56658.0,21.4418,21.4687,21.4418,21.4687,56658.0
2022-07-18 13:30:00,23.98,23.98,23.95,23.96,76704.0,21.4687,21.4687,21.4418,21.4508,76704.0
2022-07-18 13:40:00,23.96,23.97,23.94,23.94,159120.0,21.4508,21.4597,21.4329,21.4329,159120.0
2022-07-18 13:50:00,23.94,23.96,23.9,23.9,176907.0,21.4329,21.4508,21.397,21.397,176907.0
2022-07-18 14:00:00,23.9,23.92,23.89,23.91,137406.0,21.397,21.4149,21.3881,21.406,137406.0
2022-07-18 14:10:00,23.91,23.92,23.89,23.92,87009.0,21.406,21.4149,21.3881,21.4149,87009.0
2022-07-18 14:20:00,23.92,23.92,23.86,23.86,118641.0,21.4149,21.4149,21.3612,21.3612,118641.0
2022-07-18 14:30:00,23.86,23.89,23.85,23.89,122622.0,21.3612,21.3881,21.3523,21.3881,122622.0
2022-07-18 14:40:00,23.88,23.89,23.84,23.85,106107.0,21.3791,21.3881,21.3433,21.3523,106107.0
2022-07-18 14:50:00,23.85,23.85,23.81,23.82,91134.0,21.3523,21.3523,21.3165,21.3254,91134.0
2022-07-18 15:00:00,23.82,23.86,23.82,23.86,110685.0,21.3254,21.3612,21.3254,21.3612,110685.0
2022-07-18 15:10:00,23.86,23.86,23.82,23.86,113724.0,21.3612,21.3612,21.3254,21.3612,113724.0
2022-07-18 15:20:00,23.86,23.86,23.79,23.79,89847.0,21.3612,21.3612,21.2986,21.2986,89847.0
2022-07-18 15:30:00,23.79,23.79,23.72,23.72,138198.0,21.2986,21.2986,21.2359,21.2359,138198.0
2022-07-18 15:40:00,23.72,23.74,23.68,23.68,216369.0,21.2359,21.2538,21.2001,21.2001,216369.0
2022-07-18 15:50:00,23.68,23.77,23.68,23.74,265770.0,21.2001,21.2807,21.2001,21.2538,265770.0
2022-07-19 09:30:00,23.88,23.96,23.87,23.92,298941.0,21.3791,21.4508,21.3702,21.4149,298941.0
2022-07-19 09:40:00,23.93,23.95,23.89,23.95,64065.0,21.4239,21.4418,21.3881,21.4418,64065.0
2022-07-19 09:50:00,23.95,23.96,23.91,23.96,95589.0,21.4418,21.4508,21.406,21.4508,95589.0
2022-07-19 10:00:00,23.95,24.0,23.94,24.0,138693.0,21.4418,21.4866,21.4329,21.4866,138693.0
2022-07-19 10:10:00,24.0,24.03,24.0,24.02,106128.0,21.4866,21.5134,21.4866,21.5045,106128.0
2022-07-19 10:20:00,24.02,24.07,24.02,24.06,83991.0,21.5045,21.5492,21.5045,21.5403,83991.0
2022-07-19 10:30:00,24.07,24.07,24.03,24.05,81525.0,21.5492,21.5492,21.5134,21.5313,81525.0
2022-07-19 10:40:00,24.05,24.06,24.04,24.06,65718.0,21.5313,21.5403,21.5224,21.5403,65718.0
2022-07-19 10:50:00,24.06,24.08,24.04,24.05,174654.0,21.5403,21.5582,21.5224,21.5313,174654.0
2022-07-19 11:00:00,24.06,24.1,24.05,24.09,80052.0,21.5403,21.5761,21.5313,21.5671,80052.0
2022-07-19 11:10:00,24.09,24.11,24.08,24.08,111186.0,21.5671,21.5851,21.5582,21.5582,111186.0
2022-07-19 11:20:00,24.08,24.09,24.06,24.08,107445.0,21.5582,21.5671,21.5403,21.5582,107445.0
2022-07-19 11:30:00,24.09,24.12,24.08,24.08,101484.0,21.5671,21.594,21.5582,21.5582,101484.0
2022-07-19 11:40:00,24.08,24.08,24.04,24.05,98859.0,21.5582,21.5582,21.5224,21.5313,98859.0
2022-07-19 11:50:00,24.05,24.09,24.05,24.09,98967.0,21.5313,21.5671,21.5313,21.5671,98967.0
2022-07-19 12:00:00,24.09,24.09,24.03,24.04,155703.0,21.5671,21.5671,21.5134,21.5224,155703.0
2022-07-19 12:10:00,24.05,24.06,24.05,24.06,80526.0,21.5313,21.5403,21.5313,21.5403,80526.0
2022-07-19 12:20:00,24.06,24.09,24.06,24.08,74622.0,21.5403,21.5671,21.5403,21.5582,74622.0
2022-07-19 12:30:00,24.09,24.12,24.08,24.11,135624.0,21.5671,21.594,21.5582,21.5851,135624.0
2022-07-19 12:40:00,24.11,24.13,24.11,24.12,68166.0,21.5851,21.603,21.5851,21.594,68166.0
2022-07-19 12:50:00,24.12,24.13,24.11,24.13,63978.0,21.594,21.603,21.5851,21.603,63978.0
2022-07-19 13:00:00,24.13,24.13,24.11,24.11,68079.0,21.603,21.603,21.5851,21.5851,68079.0
2022-07-19 13:10:00,24.11,24.13,24.09,24.09,81093.0,21.5851,21.603,21.5671,21.5671,81093.0
2022-07-19 13:20:00,24.09,24.1,24.09,24.1,72153.0,21.5671,21.5761,21.5671,21.5761,72153.0
2022-07-19 13:30:00,24.1,24.14,24.1,24.13,103017.0,21.5761,21.6119,21.5761,21.603,103017.0
2022-07-19 13:40:00,24.13,24.15,24.13,24.13,157914.0,21.603,21.6209,21.603,21.603,157914.0
2022-07-19 13:50:00,24.13,24.16,24.12,24.16,113337.0,21.603,21.6298,21.594,21.6298,113337.0
2022-07-19 14:00:00,24.16,24.2,24.15,24.2,123951.0,21.6298,21.6656,21.6209,21.6656,123951.0
2022-07-19 14:10:00,24.2,24.2,24.17,24.19,151107.0,21.6656,21.6656,21.6388,21.6567,151107.0
2022-07-19 14:20:00,24.19,24.19,24.15,24.15,100698.0,21.6567,21.6567,21.6209,21.6209,100698.0
2022-07-19 14:30:00,24.15,24.18,24.15,24.17,89028.0,21.6209,21.6477,21.6209,21.6388,89028.0
2022-07-19 14:40:00,24.16,24.17,24.14,24.15,90615.0,21.6298,21.6388,21.6119,21.6209,90615.0
2022-07-19 14:50:00,24.15,24.18,24.14,24.17,77544.0,21.6209,21.6477,21.6119,21.6388,77544.0
2022-07-19 15:00:00,24.17,24.2,24.15,24.19,94857.0,21.6388,21.6656,21.6209,21.6567,94857.0
2022-07-19 15:10:00,24.19,24.19,24.17,24.19,77571.0,21.6567,21.6567,21.6388,21.6567,77571.0
2022-07-19 15:20:00,24.19,24.2,24.17,24.19,187827.0,21.6567,21.6656,21.6388,21.6567,187827.0
2022-07-19 15:30:00,24.19,24.21,24.18,24.2,169974.0,21.6567,21.6746,21.6477,21.6656,169974.0
2022-07-19 15:40:00,24.2,24.24,24.2,24.21,203229.0,21.6656,21.7014,21.6656,21.6746,203229.0
2022-07-19 15:50:00,24.22,24.23,24.2,24.2,226497.0,21.6835,21.6925,21.6656,21.6656,226497.0
2022-07-20 09:30:00,24.17,24.19,24.11,24.13,387831.0,21.6388,21.6567,21.5851,21.603,387831.0
2022-07-20 09:40:00,24.13,24.13,24.06,24.08,107835.0,21.603,21.603,21.5403,21.5582,107835.0
2022-07-20 09:50:00,24.08,24.12,24.08,24.08,87258.0,21.5582,21.594,21.5582,21.5582,87258.0
2022-07-20 10:00:00,24.08,24.09,24.05,24.08,122319.0,21.5582,21.5671,21.5313,21.5582,122319.0
2022-07-20 10:10:00,24.08,24.08,24.05,24.06,76296.0,21.5582,21.5582,21.5313,21.5403,76296.0
2022-07-20 10:20:00,24.06,24.14,24.06,24.14,107880.0,21.5403,21.6119,21.5403,21.6119,107880.0
2022-07-20 10:30:00,24.14,24.2,24.13,24.18,210006.0,21.6119,21.6656,21.603,21.6477,210006.0
2022-07-20 10:40:00,24.18,24.22,24.16,24.21,357414.0,21.6477,21.6835,21.6298,21.6746,357414.0
2022-07-20 10:50:00,24.2,24.24,24.2,24.23,145062.0,21.6656,21.7014,21.6656,21.6925,145062.0
2022-07-20 11:00:00,24.23,24.23,24.2,24.21,110250.0,21.6925,21.6925,21.6656,21.6746,110250.0
2022-07-20 11:10:00,24.21,24.22,24.19,24.2,166719.0,21.6746,21.6835,21.6567,21.6656,166719.0
2022-07-20 11:20:00,24.2,24.2,24.16,24.18,93525.0,21.6656,21.6656,21.6298,21.6477,93525.0
2022-07-20 11:30:00,24.18,24.2,24.16,24.17,74418.0,21.6477,21.6656,21.6298,21.6388,74418.0
2022-07-20 11:40:00,24.17,24.21,24.16,24.2,100356.0,21.6388,21.6746,21.6298,21.6656,100356.0
2022-07-20 11:50:00,24.21,24.23,24.21,24.23,65772.0,21.6746,21.6925,21.6746,21.6925,65772.0
2022-07-20 12:00:00,24.22,24.24,24.21,24.23,63834.0,21.6835,21.7014,21.6746,21.6925,63834.0
2022-07-20 12:10:00,24.24,24.24,24.2,24.22,142245.0,21.7014,21.7014,21.6656,21.6835,142245.0
2022-07-20 12:20:00,24.22,24.22,24.2,24.2,223725.0,21.6835,21.6835,21.6656,21.6656,223725.0
2022-07-20 12:30:00,24.2,24.21,24.19,24.19,87129.0,21.6656,21.6746,21.6567,21.6567,87129.0
2022-07-20 12:40:00,24.2,24.2,24.09,24.1,127431.0,21.6656,21.6656,21.5671,21.5761,127431.0
2022-07-20 12:50:00,24.1,24.15,24.1,24.14,62184.0,21.5761,21.6209,21.5761,21.6119,62184.0
2022-07-20 13:00:00,24.14,24.14,24.05,24.08,187047.0,21.6119,21.6119,21.5313,21.5582,187047.0
2022-07-20 13:10:00,24.07,24.09,24.04,24.09,114891.0,21.5492,21.5671,21.5224,21.5671,114891.0
2022-07-20 13:20:00,24.09,24.11,24.07,24.11,134958.0,21.5671,21.5851,21.5492,21.5851,134958.0
2022-07-20 13:30:00,24.11,24.14,24.09,24.09,149787.0,21.5851,21.6119,21.5671,21.5671,149787.0
2022-07-20 13:40:00,24.1,24.11,24.06,24.06,137742.0,21.5761,21.5851,21.5403,21.5403,137742.0
2022-07-20 13:50:00,24.06,24.07,24.01,24.02,231876.0,21.5403,21.5492,21.4955,21.5045,231876.0
2022-07-20 14:00:00,24.02,24.06,24.02,24.06,88509.0,21.5045,21.5403,21.5045,21.5403,88509.0
2022-07-20 14:10:00,24.06,24.07,24.04,24.06,250257.0,21.5403,21.5492,21.5224,21.5403,250257.0
2022-07-20 14:20:00,24.07,24.13,24.07,24.12,51711.0,21.5492,21.603,21.5492,21.594,51711.0
2022-07-20 14:30:00,24.12,24.13,24.1,24.12,128730.0,21.594,21.603,21.5761,21.594,128730.0
2022-07-20 14:40:00,24.12,24.13,24.11,24.12,183840.0,21.594,21.603,21.5851,21.594,183840.0
2022-07-20 14:50:00,24.13,24.13,24.07,24.12,198420.0,21.603,21.603,21.5492,21.594,198420.0
2022-07-20 15:00:00,24.13,24.17,24.11,24.16,181680.0,21.603,21.6388,21.5851,21.6298,181680.0
2022-07-20 15:10:00,24.16,24.18,24.15,24.17,69840.0,21.6298,21.6477,21.6209,21.6388,69840.0
2022-07-20 15:20:00,24.17,24.19,24.15,24.19,169641.0,21.6388,21.6567,21.6209,21.6567,169641.0
2022-07-20 15:30:00,24.19,24.19,24.13,24.15,112356.0,21.6567,21.6567,21.603,21.6209,112356.0
2022-07-20 15:40:00,24.15,24.19,24.15,24.17,250152.0,21.6209,21.6567,21.6209,21.6388,250152.0
2022-07-20 15:50:00,24.17,24.19,24.13,24.14,574746.0,21.6388,21.6567,21.603,21.6119,574746.0
2022-07-21 09:30:00,24.04,24.06,23.97,23.98,372483.0,21.5224,21.5403,21.4597,21.4687,372483.0
2022-07-21 09:40:00,23.98,24.0,23.96,23.96,221481.0,21.4687,21.4866,21.4508,21.4508,221481.0
2022-07-21 09:50:00,23.96,24.07,23.96,24.04,178911.0,21.4508,21.5492,21.4508,21.5224,178911.0
2022-07-21 10:00:00,24.04,24.06,23.94,23.95,101097.0,21.5224,21.5403,21.4329,21.4418,101097.0
2022-07-21 10:10:00,23.95,23.96,23.88,23.95,111225.0,21.4418,21.4508,21.3791,21.4418,111225.0
2022-07-21 10:20:00,23.96,23.97,23.87,23.87,93801.0,21.4508,21.4597,21.3702,21.3702,93801.0
2022-07-21 10:30:00,23.87,23.91,23.87,23.91,77472.0,21.3702,21.406,21.3702,21.406,77472.0
2022-07-21 10:40:00,23.91,23.93,23.9,23.9,149823.0,21.406,21.4239,21.397,21.397,149823.0
2022-07-21 10:50:00,23.91,23.98,23.9,23.98,113139.0,21.406,21.4687,21.397,21.4687,113139.0
2022-07-21 11:00:00,23.97,23.99,23.96,23.96,99543.0,21.4597,21.4776,21.4508,21.4508,99543.0
2022-07-21 11:10:00,23.97,23.97,23.94,23.96,59259.0,21.4597,21.4597,21.4329,21.4508,59259.0
2022-07-21 11:20:00,23.96,23.96,23.93,23.96,74271.0,21.4508,21.4508,21.4239,21.4508,74271.0
2022-07-21 11:30:00,23.97,24.04,23.96,24.02,165933.0,21.4597,21.5224,21.4508,21.5045,165933.0
2022-07-21 11:40:00,24.02,24.03,24.0,24.0,91575.0,21.5045,21.5134,21.4866,21.4866,91575.0
2022-07-21 11:50:00,24.0,24.03,24.0,24.01,66132.0,21.4866,21.5134,21.4866,21.4955,66132.0
2022-07-21 12:00:00,24.0,24.07,24.0,24.07,66435.0,21.4866,21.5492,21.4866,21.5492,66435.0
2022-07-21 12:10:00,24.07,24.08,24.02,24.04,83052.0,21.5492,21.5582,21.5045,21.5224,83052.0
2022-07-21 12:20:00,24.04,24.08,24.03,24.08,108690.0,21.5224,21.5582,21.5134,21.5582,108690.0
2022-07-21 12:30:00,24.08,24.09,24.08,24.09,109281.0,21.5582,21.5671,21.5582,21.5671,109281.0
2022-07-21 12:40:00,24.08,24.09,24.06,24.07,85785.0,21.5582,21.5671,21.5403,21.5492,85785.0
2022-07-21 12:50:00,24.08,24.09,24.07,24.07,114165.0,21.5582,21.5671,21.5492,21.5492,114165.0
2022-07-21 13:00:00,24.08,24.09,24.07,24.07,54480.0,21.5582,21.5671,21.5492,21.5492,54480.0
2022-07-21 13:10:00,24.07,24.08,24.05,24.06,50280.0,21.5492,21.5582,21.5313,21.5403,50280.0
2022-07-21 13:20:00,24.06,24.07,24.02,24.04,107652.0,21.5403,21.5492,21.5045,21.5224,107652.0
2022-07-21 13:30:00,24.03,24.03,23.98,24.02,187995.0,21.5134,21.5134,21.4687,21.5045,187995.0
2022-07-21 13:40:00,24.01,24.03,24.01,24.01,87600.0,21.4955,21.5134,21.4955,21.4955,87600.0
2022-07-21 13:50:00,24.01,24.01,23.97,24.0,116718.0,21.4955,21.4955,21.4597,21.4866,116718.0
2022-07-21 14:00:00,24.01,24.03,24.0,24.03,68952.0,21.4955,21.5134,21.4866,21.5134,68952.0
2022-07-21 14:10:00,24.02,24.05,24.01,24.04,241596.0,21.5045,21.5313,21.4955,21.5224,241596.0
2022-07-21 14:20:00,24.03,24.05,24.03,24.05,179190.0,21.5134,21.5313,21.5134,21.5313,179190.0
2022-07-21 14:30:00,24.04,24.04,24.02,24.04,155955.0,21.5224,21.5224,21.5045,21.5224,155955.0
2022-07-21 14:40:00,24.04,24.04,24.0,24.01,127023.0,21.5224,21.5224,21.4866,21.4955,127023.0
2022-07-21 14:50:00,24.01,24.03,24.0,24.02,106044.0,21.4955,21.5134,21.4866,21.5045,106044.0
2022-07-21 15:00:00,24.02,24.09,24.02,24.09,82371.0,21.5045,21.5671,21.5045,21.5671,82371.0
2022-07-21 15:10:00,24.09,24.09,24.06,24.07,127377.0,21.5671,21.5671,21.5403,21.5492,127377.0
2022-07-21 15:20:00,24.07,24.09,24.06,24.09,139173.0,21.5492,21.5671,21.5403,21.5671,139173.0
2022-07-21 15:30:00,24.08,24.11,24.07,24.08,207168.0,21.5582,21.5851,21.5492,21.5582,207168.0
2022-07-21 15:40:00,24.08,24.11,24.08,24.1,123240.0,21.5582,21.5851,21.5582,21.5761,123240.0
2022-07-21 15:50:00,24.1,24.16,24.1,24.16,507060.0,21.5761,21.6298,21.5761,21.6298,507060.0
2022-07-22 09:30:00,24.2,24.27,24.16,24.23,392550.0,21.6656,21.7283,21.6298,21.6925,392550.0
2022-07-22 09:40:00,24.23,24.24,24.14,24.18,245007.0,21.6925,21.7014,21.6119,21.6477,245007.0
2022-07-22 09:50:00,24.18,24.21,24.11,24.11,168858.0,21.6477,21.6746,21.5851,21.5851,168858.0
2022-07-22 10:00:00,24.11,24.16,24.11,24.11,149580.0,21.5851,21.6298,21.5851,21.5851,149580.0
2022-07-22 10:10:00,24.12,24.17,24.11,24.17,157368.0,21.594,21.6388,21.5851,21.6388,157368.0
2022-07-22 10:20:00,24.17,24.17,24.13,24.16,139638.0,21.6388,21.6388,21.603,21.6298,139638.0
2022-07-22 10:30:00,24.17,24.18,24.14,24.15,138441.0,21.6388,21.6477,21.6119,21.6209,138441.0
2022-07-22 10:40:00,24.15,24.18,24.14,24.17,116256.0,21.6209,21.6477,21.6119,21.6388,116256.0
2022-07-22 10:50:00,24.18,24.21,24.17,24.2,122634.0,21.6477,21.6746,21.6388,21.6656,122634.0
2022-07-22 11:00:00,24.2,24.2,24.15,24.17,240963.0,21.6656,21.6656,21.6209,21.6388,240963.0
2022-07-22 11:10:00,24.18,24.2,24.17,24.17,116997.0,21.6477,21.6656,21.6388,21.6388,116997.0
2022-07-22 11:20:00,24.18,24.18,24.14,24.14,96348.0,21.6477,21.6477,21.6119,21.6119,96348.0
2022-07-22 11:30:00,24.14,24.15,24.09,24.12,101049.0,21.6119,21.6209,21.5671,21.594,101049.0
2022-07-22 11:40:00,24.11,24.14,24.09,24.13,85221.0,21.5851,21.6119,21.5671,21.603,85221.0
2022-07-22 11:50:00,24.12,24.15,24.12,24.14,55146.0,21.594,21.6209,21.594,21.6119,55146.0
2022-07-22 12:00:00,24.14,24.16,24.11,24.11,71793.0,21.6119,21.6298,21.5851,21.5851,71793.0
2022-07-22 12:10:00,24.11,24.13,24.09,24.12,138921.0,21.5851,21.603,21.5671,21.594,138921.0
2022-07-22 12:20:00,24.12,24.12,24.08,24.11,59010.0,21.594,21.594,21.5582,21.5851,59010.0
2022-07-22 12:30:00,24.11,24.15,24.1,24.11,38160.0,21.5851,21.6209,21.5761,21.5851,38160.0
2022-07-22 12:40:00,24.1,24.11,24.09,24.1,56760.0,21.5761,21.5851,21.5671,21.5761,56760.0
2022-07-22 12:50:00,24.1,24.11,24.08,24.08,51093.0,21.5761,21.5851,21.5582,21.5582,51093.0
2022-07-22 13:00:00,24.08,24.08,24.05,24.08,58407.0,21.5582,21.5582,21.5313,21.5582,58407.0
2022-07-22 13:10:00,24.08,24.08,24.02,24.02,49701.0,21.5582,21.5582,21.5045,21.5045,49701.0
2022-07-22 13:20:00,24.03,24.04,24.01,24.02,47004.0,21.5134,21.5224,21.4955,21.5045,47004.0
2022-07-22 13:30:00,24.02,24.02,23.97,23.99,297456.0,21.5045,21.5045,21.4597,21.4776,297456.0
2022-07-22 13:40:00,23.99,24.0,23.97,23.98,242424.0,21.4776,21.4866,21.4597,21.4687,242424.0
2022-07-22 13:50:00,23.97,24.0,23.97,24.0,54753.0,21.4597,21.4866,21.4597,21.4866,54753.0
2022-07-22 14:00:00,24.0,24.0,23.94,23.94,105681.0,21.4866,21.4866,21.4329,21.4329,105681.0
2022-07-22 14:10:00,23.94,23.95,23.92,23.95,299142.0,21.4329,21.4418,21.4149,21.4418,299142.0
2022-07-22 14:20:00,23.95,23.95,23.93,23.95,493704.0,21.4418,21.4418,21.4239,21.4418,493704.0
2022-07-22 14:30:00,23.95,23.97,23.93,23.95,90471.0,21.4418,21.4597,21.4239,21.4418,90471.0
2022-07-22 14:40:00,23.95,23.95,23.93,23.95,78870.0,21.4418,21.4418,21.4239,21.4418,78870.0
2022-07-22 14:50:00,23.95,23.97,23.95,23.96,42909.0,21.4418,21.4597,21.4418,21.4508,42909.0
2022-07-22 15:00:00,23.95,23.98,23.95,23.97,72702.0,21.4418,21.4687,21.4418,21.4597,72702.0
2022-07-22 15:10:00,23.96,24.01,23.96,23.99,133965.0,21.4508,21.4955,21.4508,21.4776,133965.0
2022-07-22 15:20:00,23.99,24.01,23.98,24.01,129108.0,21.4776,21.4955,21.4687,21.4955,129108.0
2022-07-22 15:30:00,24.02,24.03,23.98,23.98,201222.0,21.5045,21.5134,21.4687,21.4687,201222.0
2022-07-22 15:40:00,23.98,24.0,23.96,23.99,204969.0,21.4687,21.4866,21.4508,21.4776,204969.0
2022-07-22 15:50:00,23.99,24.06,23.99,24.06,164499.0,21.4776,21.5403,21.4776,21.5403,164499.0
2022-07-25 09:30:00,24.12,24.13,24.05,24.07,378558.0,21.594,21.603,21.5313,21.5492,378558.0
2022-07-25 09:40:00,24.08,24.11,24.05,24.08,194226.0,21.5582,21.5851,21.5313,21.5582,194226.0
2022-07-25 09:50:00,24.08,24.12,24.08,24.11,123633.0,21.5582,21.594,21.5582,21.5851,123633.0
2022-07-25 10:00:00,24.11,24.13,24.09,24.11,210537.0,21.5851,21.603,21.5671,21.5851,210537.0
2022-07-25 10:10:00,24.11,24.14,24.1,24.11,125436.0,21.5851,21.6119,21.5761,21.5851,125436.0
2022-07-25 10:20:00,24.11,24.14,24.07,24.1,229614.0,21.5851,21.6119,21.5492,21.5761,229614.0
2022-07-25 10:30:00,24.11,24.11,24.07,24.09,219039.0,21.5851,21.5851,21.5492,21.5671,219039.0
2022-07-25 10:40:00,24.09,24.15,24.08,24.15,213441.0,21.5671,21.6209,21.5582,21.6209,213441.0
2022-07-25 10:50:00,24.15,24.16,24.13,24.14,86820.0,21.6209,21.6298,21.603,21.6119,86820.0
2022-07-25 11:00:00,24.14,24.17,24.13,24.16,170838.0,21.6119,21.6388,21.603,21.6298,170838.0
2022-07-25 11:10:00,24.16,24.16,24.11,24.14,130671.0,21.6298,21.6298,21.5851,21.6119,130671.0
2022-07-25 11:20:00,24.13,24.18,24.13,24.18,126375.0,21.603,21.6477,21.603,21.6477,126375.0
2022-07-25 11:30:00,24.18,24.2,24.17,24.19,66093.0,21.6477,21.6656,21.6388,21.6567,66093.0
2022-07-25 11:40:00,24.19,24.21,24.18,24.21,117072.0,21.6567,21.6746,21.6477,21.6746,117072.0
2022-07-25 11:50:00,24.2,24.21,24.19,24.19,65019.0,21.6656,21.6746,21.6567,21.6567,65019.0
2022-07-25 12:00:00,24.2,24.2,24.17,24.17,87816.0,21.6656,21.6656,21.6388,21.6388,87816.0
2022-07-25 12:10:00,24.17,24.18,24.12,24.13,306183.0,21.6388,21.6477,21.594,21.603,306183.0
2022-07-25 12:20:00,24.13,24.14,24.11,24.14,173352.0,21.603,21.6119,21.5851,21.6119,173352.0
2022-07-25 12:30:00,24.14,24.17,24.14,24.16,77145.0,21.6119,21.6388,21.6119,21.6298,77145.0
2022-07-25 12:40:00,24.17,24.19,24.16,24.19,69201.0,21.6388,21.6567,21.6298,21.6567,69201.0
2022-07-25 12:50:00,24.19,24.19,24.17,24.17,153429.0,21.6567,21.6567,21.6388,21.6388,153429.0
2022-07-25 13:00:00,24.17,24.2,24.17,24.2,47520.0,21.6388,21.6656,21.6388,21.6656,47520.0
2022-07-25 13:10:00,24.2,24.21,24.18,24.18,68379.0,21.6656,21.6746,21.6477,21.6477,68379.0
2022-07-25 13:20:00,24.19,24.19,24.15,24.15,116532.0,21.6567,21.6567,21.6209,21.6209,116532.0
2022-07-25 13:30:00,24.16,24.16,24.12,24.13,197607.0,21.6298,21.6298,21.594,21.603,197607.0
2022-07-25 13:40:00,24.13,24.14,24.12,24.12,91719.0,21.603,21.6119,21.594,21.594,91719.0
2022-07-25 13:50:00,24.12,24.13,24.1,24.1,256704.0,21.594,21.603,21.5761,21.5761,256704.0
2022-07-25 14:00:00,24.11,24.12,24.1,24.1,259986.0,21.5851,21.594,21.5761,21.5761,259986.0
2022-07-25 14:10:00,24.1,24.12,24.09,24.09,431595.0,21.5761,21.594,21.5671,21.5671,431595.0
2022-07-25 14:20:00,24.09,24.1,24.09,24.09,145824.0,21.5671,21.5761,21.5671,21.5671,145824.0
2022-07-25 14:30:00,24.09,24.11,24.08,24.09,237771.0,21.5671,21.5851,21.5582,21.5671,237771.0
2022-07-25 14:40:00,24.1,24.11,24.07,24.09,62433.0,21.5761,21.5851,21.5492,21.5671,62433.0
2022-07-25 14:50:00,24.09,24.09,24.07,24.07,49020.0,21.5671,21.5671,21.5492,21.5492,49020.0
2022-07-25 15:00:00,24.07,24.09,24.04,24.07,104187.0,21.5492,21.5671,21.5224,21.5492,104187.0
2022-07-25 15:10:00,24.07,24.08,24.05,24.07,93801.0,21.5492,21.5582,21.5313,21.5492,93801.0
2022-07-25 15:20:00,24.07,24.09,24.07,24.07,163671.0,21.5492,21.5671,21.5492,21.5492,163671.0
2022-07-25 15:30:00,24.07,24.12,24.06,24.11,119292.0,21.5492,21.594,21.5403,21.5851,119292.0
2022-07-25 15:40:00,24.11,24.12,24.08,24.11,307335.0,21.5851,21.594,21.5582,21.5851,307335.0
2022-07-25 15:50:00,24.11,24.18,24.11,24.17,540147.0,21.5851,21.6477,21.5851,21.6388,540147.0
2022-07-26 09:30:00,24.15,24.23,24.14,24.2,368790.0,21.6209,21.6925,21.6119,21.6656,368790.0
2022-07-26 09:40:00,24.21,24.22,24.15,24.16,123387.0,21.6746,21.6835,21.6209,21.6298,123387.0
2022-07-26 09:50:00,24.15,24.19,24.13,24.15,123768.0,21.6209,21.6567,21.603,21.6209,123768.0
2022-07-26 10:00:00,24.15,24.19,24.12,24.17,65022.0,21.6209,21.6567,21.594,21.6388,65022.0
2022-07-26 10:10:00,24.17,24.18,24.15,24.18,37815.0,21.6388,21.6477,21.6209,21.6477,37815.0
2022-07-26 10:20:00,24.18,24.18,24.14,24.17,54081.0,21.6477,21.6477,21.6119,21.6388,54081.0
2022-07-26 10:30:00,24.17,24.18,24.16,24.17,70983.0,21.6388,21.6477,21.6298,21.6388,70983.0
2022-07-26 10:40:00,24.17,24.21,24.16,24.19,35946.0,21.6388,21.6746,21.6298,21.6567,35946.0
2022-07-26 10:50:00,24.19,24.21,24.16,24.21,52671.0,21.6567,21.6746,21.6298,21.6746,52671.0
2022-07-26 11:00:00,24.21,24.21,24.15,24.16,95370.0,21.6746,21.6746,21.6209,21.6298,95370.0
2022-07-26 11:10:00,24.15,24.16,24.13,24.13,158007.0,21.6209,21.6298,21.603,21.603,158007.0
2022-07-26 11:20:00,24.13,24.15,24.1,24.11,138333.0,21.603,21.6209,21.5761,21.5851,138333.0
2022-07-26 11:30:00,24.1,24.11,24.08,24.09,67989.0,21.5761,21.5851,21.5582,21.5671,67989.0
2022-07-26 11:40:00,24.09,24.11,24.09,24.09,169005.0,21.5671,21.5851,21.5671,21.5671,169005.0
2022-07-26 11:50:00,24.09,24.1,24.07,24.08,92727.0,21.5671,21.5761,21.5492,21.5582,92727.0
2022-07-26 12:00:00,24.08,24.1,24.07,24.09,126471.0,21.5582,21.5761,21.5492,21.5671,126471.0
2022-07-26 12:10:00,24.09,24.11,24.07,24.11,110223.0,21.5671,21.5851,21.5492,21.5851,110223.0
2022-07-26 12:20:00,24.11,24.13,24.09,24.12,68103.0,21.5851,21.603,21.5671,21.594,68103.0
2022-07-26 12:30:00,24.12,24.15,24.12,24.14,40413.0,21.594,21.6209,21.594,21.6119,40413.0
2022-07-26 12:40:00,24.13,24.15,24.11,24.14,127254.0,21.603,21.6209,21.5851,21.6119,127254.0
2022-07-26 12:50:00,24.15,24.17,24.14,24.16,72561.0,21.6209,21.6388,21.6119,21.6298,72561.0
2022-07-26 13:00:00,24.16,24.19,24.15,24.19,56121.0,21.6298,21.6567,21.6209,21.6567,56121.0
2022-07-26 13:10:00,24.2,24.21,24.17,24.17,100434.0,21.6656,21.6746,21.6388,21.6388,100434.0
2022-07-26 13:20:00,24.17,24.2,24.17,24.2,58485.0,21.6388,21.6656,21.6388,21.6656,58485.0
2022-07-26 13:30:00,24.2,24.2,24.16,24.17,66441.0,21.6656,21.6656,21.6298,21.6388,66441.0
2022-07-26 13:40:00,24.17,24.17,24.15,24.16,90435.0,21.6388,21.6388,21.6209,21.6298,90435.0
2022-07-26 13:50:00,24.16,24.17,24.15,24.16,106506.0,21.6298,21.6388,21.6209,21.6298,106506.0
2022-07-26 14:00:00,24.15,24.21,24.14,24.15,213141.0,21.6209,21.6746,21.6119,21.6209,213141.0
2022-07-26 14:10:00,24.15,24.16,24.13,24.13,215754.0,21.6209,21.6298,21.603,21.603,215754.0
2022-07-26 14:20:00,24.13,24.14,24.11,24.11,520218.0,21.603,21.6119,21.5851,21.5851,520218.0
2022-07-26 14:30:00,24.11,24.11,24.08,24.09,489927.0,21.5851,21.5851,21.5582,21.5671,489927.0
2022-07-26 14:40:00,24.09,24.1,24.08,24.09,483513.0,21.5671,21.5761,21.5582,21.5671,483513.0
2022-07-26 14:50:00,24.09,24.11,24.08,24.1,212505.0,21.5671,21.5851,21.5582,21.5761,212505.0
2022-07-26 15:00:00,24.1,24.11,24.06,24.07,83853.0,21.5761,21.5851,21.5403,21.5492,83853.0
2022-07-26 15:10:00,24.07,24.11,24.06,24.09,220788.0,21.5492,21.5851,21.5403,21.5671,220788.0
2022-07-26 15:20:00,24.09,24.11,24.08,24.11,216687.0,21.5671,21.5851,21.5582,21.5851,216687.0
2022-07-26 15:30:00,24.1,24.12,24.1,24.12,118338.0,21.5761,21.594,21.5761,21.594,118338.0
2022-07-26 15:40:00,24.12,24.12,24.07,24.08,216909.0,21.594,21.594,21.5492,21.5582,216909.0
2022-07-26 15:50:00,24.09,24.13,24.07,24.1,158070.0,21.5671,21.603,21.5492,21.5761,158070.0
2022-07-27 09:30:00,24.16,24.19,24.13,24.15,315960.0,21.6298,21.6567,21.603,21.6209,315960.0
2022-07-27 09:40:00,24.16,24.17,24.12,24.15,131196.0,21.6298,21.6388,21.594,21.6209,131196.0
2022-07-27 09:50:00,24.15,24.17,24.15,24.16,69135.0,21.6209,21.6388,21.6209,21.6298,69135.0
2022-07-27 10:00:00,24.15,24.16,24.11,24.11,126081.0,21.6209,21.6298,21.5851,21.5851,126081.0
2022-07-27 10:10:00,24.11,24.14,24.11,24.13,69669.0,21.5851,21.6119,21.5851,21.603,69669.0
2022-07-27 10:20:00,24.13,24.16,24.13,24.15,98403.0,21.603,21.6298,21.603,21.6209,98403.0
2022-07-27 10:30:00,24.15,24.17,24.14,24.16,60012.0,21.6209,21.6388,21.6119,21.6298,60012.0
2022-07-27 10:40:00,24.16,24.17,24.14,24.15,203547.0,21.6298,21.6388,21.6119,21.6209,203547.0
2022-07-27 10:50:00,24.15,24.17,24.14,24.17,110451.0,21.6209,21.6388,21.6119,21.6388,110451.0
2022-07-27 11:00:00,24.17,24.21,24.15,24.16,98340.0,21.6388,21.6746,21.6209,21.6298,98340.0
2022-07-27 11:10:00,24.15,24.16,24.15,24.16,51291.0,21.6209,21.6298,21.6209,21.6298,51291.0
2022-07-27 11:20:00,24.16,24.16,24.14,24.16,65055.0,21.6298,21.6298,21.6119,21.6298,65055.0
2022-07-27 11:30:00,24.16,24.18,24.16,24.18,60990.0,21.6298,21.6477,21.6298,21.6477,60990.0
2022-07-27 11:40:00,24.18,24.18,24.17,24.17,44193.0,21.6477,21.6477,21.6388,21.6388,44193.0
2022-07-27 11:50:00,24.17,24.19,24.17,24.19,355059.0,21.6388,21.6567,21.6388,21.6567,355059.0
2022-07-27 12:00:00,24.19,24.2,24.17,24.17,145044.0,21.6567,21.6656,21.6388,21.6388,145044.0
2022-07-27 12:10:00,24.18,24.18,24.17,24.18,41010.0,21.6477,21.6477,21.6388,21.6477,41010.0
2022-07-27 12:20:00,24.17,24.19,24.17,24.18,47208.0,21.6388,21.6567,21.6388,21.6477,47208.0
2022-07-27 12:30:00,24.18,24.18,24.17,24.17,39537.0,21.6477,21.6477,21.6388,21.6388,39537.0
2022-07-27 12:40:00,24.17,24.19,24.17,24.18,38808.0,21.6388,21.6567,21.6388,21.6477,38808.0
2022-07-27 12:50:00,24.18,24.19,24.16,24.16,49854.0,21.6477,21.6567,21.6298,21.6298,49854.0
2022-07-27 13:00:00,24.16,24.17,24.15,24.16,82266.0,21.6298,21.6388,21.6209,21.6298,82266.0
2022-07-27 13:10:00,24.17,24.18,24.16,24.17,71694.0,21.6388,21.6477,21.6298,21.6388,71694.0
2022-07-27 13:20:00,24.17,24.19,24.17,24.19,36117.0,21.6388,21.6567,21.6388,21.6567,36117.0
2022-07-27 13:30:00,24.19,24.2,24.18,24.19,47214.0,21.6567,21.6656,21.6477,21.6567,47214.0
2022-07-27 13:40:00,24.19,24.2,24.18,24.19,77802.0,21.6567,21.6656,21.6477,21.6567,77802.0
2022-07-27 13:50:00,24.19,24.2,24.18,24.19,135897.0,21.6567,21.6656,21.6477,21.6567,135897.0
2022-07-27 14:00:00,24.19,24.24,24.15,24.17,158925.0,21.6567,21.7014,21.6209,21.6388,158925.0
2022-07-27 14:10:00,24.16,24.21,24.16,24.21,68583.0,21.6298,21.6746,21.6298,21.6746,68583.0
2022-07-27 14:20:00,24.21,24.21,24.18,24.19,124797.0,21.6746,21.6746,21.6477,21.6567,124797.0
2022-07-27 14:30:00,24.19,24.29,24.14,24.29,285975.0,21.6567,21.7462,21.6119,21.7462,285975.0
2022-07-27 14:40:00,24.29,24.36,24.29,24.33,197067.0,21.7462,21.8089,21.7462,21.782,197067.0
2022-07-27 14:50:00,24.33,24.39,24.32,24.34,113454.0,21.782,21.8357,21.7731,21.791,113454.0
2022-07-27 15:00:00,24.34,24.43,24.33,24.41,257460.0,21.791,21.8715,21.782,21.8536,257460.0
2022-07-27 15:10:00,24.42,24.46,24.4,24.44,269613.0,21.8626,21.8984,21.8447,21.8805,269613.0
2022-07-27 15:20:00,24.44,24.52,24.43,24.52,450801.0,21.8805,21.9521,21.8715,21.9521,450801.0
2022-07-27 15:30:00,24.52,24.53,24.48,24.49,375873.0,21.9521,21.9611,21.9163,21.9253,375873.0
2022-07-27 15:40:00,24.48,24.52,24.48,24.48,158745.0,21.9163,21.9521,21.9163,21.9163,158745.0
2022-07-27 15:50:00,24.48,24.49,24.44,24.45,239952.0,21.9163,21.9253,21.8805,21.8894,239952.0
2022-07-28 09:30:00,24.47,24.48,24.43,24.46,486264.0,21.9073,21.9163,21.8715,21.8984,486264.0
2022-07-28 09:40:00,24.46,24.47,24.36,24.37,88485.0,21.8984,21.9073,21.8089,21.8178,88485.0
2022-07-28 09:50:00,24.37,24.38,24.28,24.31,150936.0,21.8178,21.8268,21.7372,21.7641,150936.0
2022-07-28 10:00:00,24.31,24.33,24.25,24.26,118077.0,21.7641,21.782,21.7104,21.7193,118077.0
2022-07-28 10:10:00,24.27,24.29,24.25,24.27,86868.0,21.7283,21.7462,21.7104,21.7283,86868.0
2022-07-28 10:20:00,24.27,24.28,24.23,24.27,122910.0,21.7283,21.7372,21.6925,21.7283,122910.0
2022-07-28 10:30:00,24.27,24.34,24.26,24.31,76365.0,21.7283,21.791,21.7193,21.7641,76365.0
2022-07-28 10:40:00,24.31,24.4,24.3,24.4,132255.0,21.7641,21.8447,21.7552,21.8447,132255.0
2022-07-28 10:50:00,24.39,24.4,24.36,24.39,129936.0,21.8357,21.8447,21.8089,21.8357,129936.0
2022-07-28 11:00:00,24.38,24.4,24.36,24.37,77916.0,21.8268,21.8447,21.8089,21.8178,77916.0
2022-07-28 11:10:00,24.37,24.42,24.36,24.41,63570.0,21.8178,21.8626,21.8089,21.8536,63570.0
2022-07-28 11:20:00,24.41,24.47,24.4,24.47,87204.0,21.8536,21.9073,21.8447,21.9073,87204.0
2022-07-28 11:30:00,24.48,24.48,24.44,24.47,98106.0,21.9163,21.9163,21.8805,21.9073,98106.0
2022-07-28 11:40:00,24.48,24.53,24.47,24.53,121287.0,21.9163,21.9611,21.9073,21.9611,121287.0
2022-07-28 11:50:00,24.53,24.54,24.49,24.49,118578.0,21.9611,21.97,21.9253,21.9253,118578.0
2022-07-28 12:00:00,24.5,24.52,24.5,24.51,70089.0,21.9342,21.9521,21.9342,21.9432,70089.0
2022-07-28 12:10:00,24.51,24.54,24.51,24.51,1264563.0,21.9432,21.97,21.9432,21.9432,1264563.0
2022-07-28 12:20:00,24.51,24.54,24.5,24.53,91572.0,21.9432,21.97,21.9342,21.9611,91572.0
2022-07-28 12:30:00,24.54,24.54,24.5,24.52,158337.0,21.97,21.97,21.9342,21.9521,158337.0
2022-07-28 12:40:00,24.52,24.54,24.51,24.53,87669.0,21.9521,21.97,21.9432,21.9611,87669.0
2022-07-28 12:50:00,24.53,24.56,24.53,24.56,86940.0,21.9611,21.9879,21.9611,21.9879,86940.0
2022-07-28 13:00:00,24.56,24.57,24.53,24.57,66288.0,21.9879,21.9969,21.9611,21.9969,66288.0
2022-07-28 13:10:00,24.57,24.58,24.56,24.57,81006.0,21.9969,22.0058,21.9879,21.9969,81006.0
2022-07-28 13:20:00,24.57,24.6,24.56,24.6,139839.0,21.9969,22.0237,21.9879,22.0237,139839.0
2022-07-28 13:30:00,24.6,24.63,24.6,24.62,86775.0,22.0237,22.0506,22.0237,22.0416,86775.0
2022-07-28 13:40:00,24.62,24.65,24.62,24.65,50991.0,22.0416,22.0685,22.0416,22.0685,50991.0
2022-07-28 13:50:00,24.65,24.67,24.64,24.66,77859.0,22.0685,22.0864,22.0595,22.0775,77859.0
2022-07-28 14:00:00,24.66,24.66,24.62,24.62,146223.0,22.0775,22.0775,22.0416,22.0416,146223.0
2022-07-28 14:10:00,24.62,24.65,24.61,24.64,148908.0,22.0416,22.0685,22.0327,22.0595,148908.0
2022-07-28 14:20:00,24.64,24.65,24.63,24.64,133005.0,22.0595,22.0685,22.0506,22.0595,133005.0
2022-07-28 14:30:00,24.64,24.65,24.62,24.64,121920.0,22.0595,22.0685,22.0416,22.0595,121920.0
2022-07-28 14:40:00,24.64,24.64,24.62,24.63,142350.0,22.0595,22.0595,22.0416,22.0506,142350.0
2022-07-28 14:50:00,24.63,24.64,24.61,24.63,194646.0,22.0506,22.0595,22.0327,22.0506,194646.0
2022-07-28 15:00:00,24.63,24.66,24.62,24.64,123117.0,22.0506,22.0775,22.0416,22.0595,123117.0
2022-07-28 15:10:00,24.64,24.64,24.61,24.63,106593.0,22.0595,22.0595,22.0327,22.0506,106593.0
2022-07-28 15:20:00,24.63,24.65,24.63,24.64,104070.0,22.0506,22.0685,22.0506,22.0595,104070.0
2022-07-28 15:30:00,24.63,24.64,24.61,24.63,132831.0,22.0506,22.0595,22.0327,22.0506,132831.0
2022-07-28 15:40:00,24.63,24.63,24.6,24.62,274989.0,22.0506,22.0506,22.0237,22.0416,274989.0
2022-07-28 15:50:00,24.62,24.64,24.6,24.61,189303.0,22.0416,22.0595,22.0237,22.0327,189303.0
2022-07-29 09:30:00,24.61,24.66,24.58,24.63,448899.0,22.0327,22.0775,22.0058,22.0506,448899.0
2022-07-29 09:40:00,24.62,24.65,24.59,24.59,147693.0,22.0416,22.0685,22.0148,22.0148,147693.0
2022-07-29 09:50:00,24.59,24.63,24.58,24.63,141948.0,22.0148,22.0506,22.0058,22.0506,141948.0
2022-07-29 10:00:00,24.62,24.69,24.61,24.66,172503.0,22.0416,22.1043,22.0327,22.0775,172503.0
2022-07-29 10:10:00,24.66,24.68,24.62,24.65,156732.0,22.0775,22.0954,22.0416,22.0685,156732.0
2022-07-29 10:20:00,24.65,24.7,24.65,24.69,155541.0,22.0685,22.1133,22.0685,22.1043,155541.0
2022-07-29 10:30:00,24.68,24.7,24.67,24.69,210996.0,22.0954,22.1133,22.0864,22.1043,210996.0
2022-07-29 10:40:00,24.69,24.72,24.69,24.7,138681.0,22.1043,22.1312,22.1043,22.1133,138681.0
2022-07-29 10:50:00,24.7,24.71,24.67,24.67,1626657.0,22.1133,22.1222,22.0864,22.0864,1626657.0
2022-07-29 11:00:00,24.67,24.68,24.65,24.67,164703.0,22.0864,22.0954,22.0685,22.0864,164703.0
2022-07-29 11:10:00,24.67,24.68,24.65,24.68,99759.0,22.0864,22.0954,22.0685,22.0954,99759.0
2022-07-29 11:20:00,24.67,24.68,24.62,24.64,118404.0,22.0864,22.0954,22.0416,22.0595,118404.0
2022-07-29 11:30:00,24.64,24.68,24.64,24.68,78099.0,22.0595,22.0954,22.0595,22.0954,78099.0
2022-07-29 11:40:00,24.68,24.71,24.67,24.67,88911.0,22.0954,22.1222,22.0864,22.0864,88911.0
2022-07-29 11:50:00,24.68,24.7,24.67,24.68,67476.0,22.0954,22.1133,22.0864,22.0954,67476.0
2022-07-29 12:00:00,24.69,24.69,24.64,24.64,138597.0,22.1043,22.1043,22.0595,22.0595,138597.0
2022-07-29 12:10:00,24.66,24.69,24.65,24.68,113253.0,22.0775,22.1043,22.0685,22.0954,113253.0
2022-07-29 12:20:00,24.68,24.7,24.67,24.69,47586.0,22.0954,22.1133,22.0864,22.1043,47586.0
2022-07-29 12:30:00,24.69,24.71,24.68,24.7,157293.0,22.1043,22.1222,22.0954,22.1133,157293.0
2022-07-29 12:40:00,24.7,24.73,24.7,24.72,99477.0,22.1133,22.1401,22.1133,22.1312,99477.0
2022-07-29 12:50:00,24.72,24.75,24.72,24.73,91944.0,22.1312,22.158,22.1312,22.1401,91944.0
2022-07-29 13:00:00,24.73,24.73,24.71,24.73,87759.0,22.1401,22.1401,22.1222,22.1401,87759.0
2022-07-29 13:10:00,24.73,24.74,24.72,24.72,180249.0,22.1401,22.1491,22.1312,22.1312,180249.0
2022-07-29 13:20:00,24.72,24.73,24.7,24.7,68760.0,22.1312,22.1401,22.1133,22.1133,68760.0
2022-07-29 13:30:00,24.7,24.74,24.7,24.73,57393.0,22.1133,22.1491,22.1133,22.1401,57393.0
2022-07-29 13:40:00,24.74,24.75,24.73,24.74,74832.0,22.1491,22.158,22.1401,22.1491,74832.0
2022-07-29 13:50:00,24.74,24.77,24.74,24.76,107196.0,22.1491,22.1759,22.1491,22.167,107196.0
2022-07-29 14:00:00,24.76,24.78,24.75,24.78,84306.0,22.167,22.1849,22.158,22.1849,84306.0
2022-07-29 14:10:00,24.77,24.79,24.77,24.79,114462.0,22.1759,22.1938,22.1759,22.1938,114462.0
2022-07-29 14:20:00,24.78,24.78,24.76,24.78,104742.0,22.1849,22.1849,22.167,22.1849,104742.0
2022-07-29 14:30:00,24.78,24.79,24.77,24.79,85734.0,22.1849,22.1938,22.1759,22.1938,85734.0
2022-07-29 14:40:00,24.78,24.78,24.76,24.78,117108.0,22.1849,22.1849,22.167,22.1849,117108.0
2022-07-29 14:50:00,24.78,24.8,24.77,24.79,180927.0,22.1849,22.2028,22.1759,22.1938,180927.0
2022-07-29 15:00:00,24.8,24.83,24.79,24.8,256080.0,22.2028,22.2296,22.1938,22.2028,256080.0
2022-07-29 15:10:00,24.81,24.82,24.79,24.81,187764.0,22.2117,22.2207,22.1938,22.2117,187764.0
2022-07-29 15:20:00,24.81,24.84,24.8,24.84,265719.0,22.2117,22.2386,22.2028,22.2386,265719.0
2022-07-29 15:30:00,24.84,24.85,24.82,24.84,138768.0,22.2386,22.2476,22.2207,22.2386,138768.0
2022-07-29 15:40:00,24.83,24.85,24.82,24.85,171081.0,22.2296,22.2476,22.2207,22.2476,171081.0
2022-07-29 15:50:00,24.85,24.86,24.8,24.81,209133.0,22.2476,22.2565,22.2028,22.2117,209133.0
2022-08-01 09:30:00,24.69,24.73,24.65,24.7,498159.0,22.1043,22.1401,22.0685,22.1133,498159.0
2022-08-01 09:40:00,24.7,24.74,24.69,24.73,165129.0,22.1133,22.1491,22.1043,22.1401,165129.0
2022-08-01 09:50:00,24.73,24.79,24.73,24.77,460407.0,22.1401,22.1938,22.1401,22.1759,460407.0
2022-08-01 10:00:00,24.77,24.84,24.75,24.8,186333.0,22.1759,22.2386,22.158,22.2028,186333.0
2022-08-01 10:10:00,24.79,24.81,24.71,24.71,192810.0,22.1938,22.2117,22.1222,22.1222,192810.0
2022-08-01 10:20:00,24.71,24.72,24.68,24.68,155112.0,22.1222,22.1312,22.0954,22.0954,155112.0
2022-08-01 10:30:00,24.68,24.72,24.68,24.72,165999.0,22.0954,22.1312,22.0954,22.1312,165999.0
2022-08-01 10:40:00,24.72,24.8,24.72,24.79,239667.0,22.1312,22.2028,22.1312,22.1938,239667.0
2022-08-01 10:50:00,24.79,24.83,24.79,24.82,201030.0,22.1938,22.2296,22.1938,22.2207,201030.0
2022-08-01 11:00:00,24.82,24.83,24.79,24.81,137532.0,22.2207,22.2296,22.1938,22.2117,137532.0
2022-08-01 11:10:00,24.81,24.82,24.75,24.75,167340.0,22.2117,22.2207,22.158,22.158,167340.0
2022-08-01 11:20:00,24.75,24.83,24.74,24.82,56919.0,22.158,22.2296,22.1491,22.2207,56919.0
2022-08-01 11:30:00,24.82,24.82,24.79,24.79,148578.0,22.2207,22.2207,22.1938,22.1938,148578.0
2022-08-01 11:40:00,24.79,24.84,24.79,24.83,95799.0,22.1938,22.2386,22.1938,22.2296,95799.0
2022-08-01 11:50:00,24.84,24.84,24.79,24.8,180120.0,22.2386,22.2386,22.1938,22.2028,180120.0
2022-08-01 12:00:00,24.8,24.81,24.79,24.79,92973.0,22.2028,22.2117,22.1938,22.1938,92973.0
2022-08-01 12:10:00,24.79,24.81,24.77,24.79,90330.0,22.1938,22.2117,22.1759,22.1938,90330.0
2022-08-01 12:20:00,24.79,24.83,24.79,24.83,90459.0,22.1938,22.2296,22.1938,22.2296,90459.0
2022-08-01 12:30:00,24.83,24.85,24.81,24.85,152145.0,22.2296,22.2476,22.2117,22.2476,152145.0
2022-08-01 12:40:00,24.84,24.87,24.83,24.85,87288.0,22.2386,22.2655,22.2296,22.2476,87288.0
2022-08-01 12:50:00,24.85,24.86,24.83,24.86,140193.0,22.2476,22.2565,22.2296,22.2565,140193.0
2022-08-01 13:00:00,24.85,24.86,24.81,24.85,64281.0,22.2476,22.2565,22.2117,22.2476,64281.0
2022-08-01 13:10:00,24.85,24.86,24.83,24.84,164958.0,22.2476,22.2565,22.2296,22.2386,164958.0
2022-08-01 13:20:00,24.83,24.84,24.8,24.8,92121.0,22.2296,22.2386,22.2028,22.2028,92121.0
2022-08-01 13:30:00,24.8,24.8,24.77,24.78,69888.0,22.2028,22.2028,22.1759,22.1849,69888.0
2022-08-01 13:40:00,24.78,24.78,24.73,24.75,114633.0,22.1849,22.1849,22.1401,22.158,114633.0
2022-08-01 13:50:00,24.76,24.77,24.74,24.77,87723.0,22.167,22.1759,22.1491,22.1759,87723.0
2022-08-01 14:00:00,24.76,24.77,24.73,24.77,116859.0,22.167,22.1759,22.1401,22.1759,116859.0
2022-08-01 14:10:00,24.76,24.79,24.75,24.76,110994.0,22.167,22.1938,22.158,22.167,110994.0
2022-08-01 14:20:00,24.77,24.78,24.76,24.78,88077.0,22.1759,22.1849,22.167,22.1849,88077.0
2022-08-01 14:30:00,24.78,24.8,24.78,24.79,60297.0,22.1849,22.2028,22.1849,22.1938,60297.0
2022-08-01 14:40:00,24.79,24.8,24.76,24.77,421911.0,22.1938,22.2028,22.167,22.1759,421911.0
2022-08-01 14:50:00,24.76,24.85,24.76,24.83,98703.0,22.167,22.2476,22.167,22.2296,98703.0
2022-08-01 15:00:00,24.83,24.86,24.81,24.85,159360.0,22.2296,22.2565,22.2117,22.2476,159360.0
2022-08-01 15:10:00,24.85,24.87,24.84,24.86,217527.0,22.2476,22.2655,22.2386,22.2565,217527.0
2022-08-01 15:20:00,24.86,24.86,24.83,24.84,616920.0,22.2565,22.2565,22.2296,22.2386,616920.0
2022-08-01 15:30:00,24.84,24.84,24.82,24.83,427755.0,22.2386,22.2386,22.2207,22.2296,427755.0
2022-08-01 15:40:00,24.84,24.85,24.81,24.84,285078.0,22.2386,22.2476,22.2117,22.2386,285078.0
2022-08-01 15:50:00,24.84,24.86,24.81,24.82,271920.0,22.2386,22.2565,22.2117,22.2207,271920.0
2022-08-02 09:30:00,24.8,24.83,24.7,24.72,457419.0,22.2028,22.2296,22.1133,22.1312,457419.0
2022-08-02 09:40:00,24.72,24.75,24.69,24.71,166803.0,22.1312,22.158,22.1043,22.1222,166803.0
2022-08-02 09:50:00,24.7,24.73,24.67,24.71,155154.0,22.1133,22.1401,22.0864,22.1222,155154.0
2022-08-02 10:00:00,24.7,24.73,24.68,24.69,100464.0,22.1133,22.1401,22.0954,22.1043,100464.0
2022-08-02 10:10:00,24.68,24.71,24.64,24.7,265734.0,22.0954,22.1222,22.0595,22.1133,265734.0
2022-08-02 10:20:00,24.71,24.75,24.7,24.74,121860.0,22.1222,22.158,22.1133,22.1491,121860.0
2022-08-02 10:30:00,24.75,24.77,24.74,24.76,75126.0,22.158,22.1759,22.1491,22.167,75126.0
2022-08-02 10:40:00,24.76,24.8,24.75,24.79,127224.0,22.167,22.2028,22.158,22.1938,127224.0
2022-08-02 10:50:00,24.79,24.83,24.78,24.78,150576.0,22.1938,22.2296,22.1849,22.1849,150576.0
2022-08-02 11:00:00,24.78,24.8,24.77,24.79,258450.0,22.1849,22.2028,22.1759,22.1938,258450.0
2022-08-02 11:10:00,24.79,24.8,24.78,24.79,100389.0,22.1938,22.2028,22.1849,22.1938,100389.0
2022-08-02 11:20:00,24.79,24.81,24.78,24.81,57171.0,22.1938,22.2117,22.1849,22.2117,57171.0
2022-08-02 11:30:00,24.81,24.82,24.78,24.81,61305.0,22.2117,22.2207,22.1849,22.2117,61305.0
2022-08-02 11:40:00,24.81,24.85,24.81,24.83,103317.0,22.2117,22.2476,22.2117,22.2296,103317.0
2022-08-02 11:50:00,24.84,24.84,24.81,24.82,81687.0,22.2386,22.2386,22.2117,22.2207,81687.0
2022-08-02 12:00:00,24.82,24.85,24.81,24.84,85041.0,22.2207,22.2476,22.2117,22.2386,85041.0
2022-08-02 12:10:00,24.84,24.87,24.84,24.86,65052.0,22.2386,22.2655,22.2386,22.2565,65052.0
2022-08-02 12:20:00,24.86,24.88,24.86,24.88,251514.0,22.2565,22.2744,22.2565,22.2744,251514.0
2022-08-02 12:30:00,24.88,24.89,24.86,24.88,177426.0,22.2744,22.2834,22.2565,22.2744,177426.0
2022-08-02 12:40:00,24.88,24.89,24.88,24.89,69924.0,22.2744,22.2834,22.2744,22.2834,69924.0
2022-08-02 12:50:00,24.88,24.9,24.88,24.9,130551.0,22.2744,22.2923,22.2744,22.2923,130551.0
2022-08-02 13:00:00,24.89,24.89,24.87,24.88,80379.0,22.2834,22.2834,22.2655,22.2744,80379.0
2022-08-02 13:10:00,24.88,24.88,24.87,24.87,66570.0,22.2744,22.2744,22.2655,22.2655,66570.0
2022-08-02 13:20:00,24.87,24.87,24.8,24.81,116562.0,22.2655,22.2655,22.2028,22.2117,116562.0
2022-08-02 13:30:00,24.8,24.8,24.74,24.75,150048.0,22.2028,22.2028,22.1491,22.158,150048.0
2022-08-02 13:40:00,24.75,24.76,24.73,24.73,133086.0,22.158,22.167,22.1401,22.1401,133086.0
2022-08-02 13:50:00,24.72,24.74,24.71,24.73,105390.0,22.1312,22.1491,22.1222,22.1401,105390.0
2022-08-02 14:00:00,24.73,24.78,24.71,24.77,99420.0,22.1401,22.1849,22.1222,22.1759,99420.0
2022-08-02 14:10:00,24.77,24.77,24.74,24.74,77196.0,22.1759,22.1759,22.1491,22.1491,77196.0
2022-08-02 14:20:00,24.74,24.79,24.74,24.78,159696.0,22.1491,22.1938,22.1491,22.1849,159696.0
2022-08-02 14:30:00,24.78,24.8,24.75,24.76,50082.0,22.1849,22.2028,22.158,22.167,50082.0
2022-08-02 14:40:00,24.77,24.78,24.73,24.77,274575.0,22.1759,22.1849,22.1401,22.1759,274575.0
2022-08-02 14:50:00,24.77,24.78,24.72,24.73,155949.0,22.1759,22.1849,22.1312,22.1401,155949.0
2022-08-02 15:00:00,24.73,24.74,24.72,24.72,68610.0,22.1401,22.1491,22.1312,22.1312,68610.0
2022-08-02 15:10:00,24.72,24.72,24.66,24.67,141108.0,22.1312,22.1312,22.0775,22.0864,141108.0
2022-08-02 15:20:00,24.66,24.71,24.65,24.7,168417.0,22.0775,22.1222,22.0685,22.1133,168417.0
2022-08-02 15:30:00,24.7,24.73,24.68,24.7,147819.0,22.1133,22.1401,22.0954,22.1133,147819.0
2022-08-02 15:40:00,24.71,24.71,24.66,24.67,167730.0,22.1222,22.1222,22.0775,22.0864,167730.0
2022-08-02 15:50:00,24.67,24.69,24.61,24.62,288552.0,22.0864,22.1043,22.0327,22.0416,288552.0
2022-08-03 09:30:00,24.72,24.75,24.65,24.73,376641.0,22.1312,22.158,22.0685,22.1401,376641.0
2022-08-03 09:40:00,24.73,24.73,24.66,24.69,146880.0,22.1401,22.1401,22.0775,22.1043,146880.0
2022-08-03 09:50:00,24.69,24.71,24.66,24.68,92712.0,22.1043,22.1222,22.0775,22.0954,92712.0
2022-08-03 10:00:00,24.68,24.7,24.63,24.69,123948.0,22.0954,22.1133,22.0506,22.1043,123948.0
2022-08-03 10:10:00,24.7,24.72,24.63,24.64,87762.0,22.1133,22.1312,22.0506,22.0595,87762.0
2022-08-03 10:20:00,24.63,24.71,24.63,24.7,74016.0,22.0506,22.1222,22.0506,22.1133,74016.0
2022-08-03 10:30:00,24.72,24.72,24.64,24.66,112479.0,22.1312,22.1312,22.0595,22.0775,112479.0
2022-08-03 10:40:00,24.66,24.71,24.63,24.71,82119.0,22.0775,22.1222,22.0506,22.1222,82119.0
2022-08-03 10:50:00,24.72,24.72,24.69,24.69,94071.0,22.1312,22.1312,22.1043,22.1043,94071.0
2022-08-03 11:00:00,24.69,24.73,24.69,24.73,116970.0,22.1043,22.1401,22.1043,22.1401,116970.0
2022-08-03 11:10:00,24.73,24.76,24.72,24.72,93726.0,22.1401,22.167,22.1312,22.1312,93726.0
2022-08-03 11:20:00,24.72,24.76,24.72,24.74,82983.0,22.1312,22.167,22.1312,22.1491,82983.0
2022-08-03 11:30:00,24.75,24.78,24.74,24.77,115908.0,22.158,22.1849,22.1491,22.1759,115908.0
2022-08-03 11:40:00,24.78,24.79,24.77,24.77,138177.0,22.1849,22.1938,22.1759,22.1759,138177.0
2022-08-03 11:50:00,24.78,24.8,24.75,24.79,177255.0,22.1849,22.2028,22.158,22.1938,177255.0
2022-08-03 12:00:00,24.79,24.8,24.78,24.79,144351.0,22.1938,22.2028,22.1849,22.1938,144351.0
2022-08-03 12:10:00,24.79,24.81,24.77,24.79,72513.0,22.1938,22.2117,22.1759,22.1938,72513.0
2022-08-03 12:20:00,24.78,24.81,24.78,24.79,97350.0,22.1849,22.2117,22.1849,22.1938,97350.0
2022-08-03 12:30:00,24.8,24.84,24.79,24.82,164784.0,22.2028,22.2386,22.1938,22.2207,164784.0
2022-08-03 12:40:00,24.82,24.85,24.81,24.84,84909.0,22.2207,22.2476,22.2117,22.2386,84909.0
2022-08-03 12:50:00,24.84,24.85,24.83,24.84,261777.0,22.2386,22.2476,22.2296,22.2386,261777.0
2022-08-03 13:00:00,24.84,24.85,24.84,24.84,193428.0,22.2386,22.2476,22.2386,22.2386,193428.0
2022-08-03 13:10:00,24.84,24.84,24.82,24.82,60924.0,22.2386,22.2386,22.2207,22.2207,60924.0
2022-08-03 13:20:00,24.82,24.86,24.81,24.86,82059.0,22.2207,22.2565,22.2117,22.2565,82059.0
2022-08-03 13:30:00,24.86,24.87,24.84,24.85,92013.0,22.2565,22.2655,22.2386,22.2476,92013.0
2022-08-03 13:40:00,24.85,24.86,24.83,24.85,81396.0,22.2476,22.2565,22.2296,22.2476,81396.0
2022-08-03 13:50:00,24.85,24.87,24.84,24.86,62628.0,22.2476,22.2655,22.2386,22.2565,62628.0
2022-08-03 14:00:00,24.85,24.87,24.84,24.86,78261.0,22.2476,22.2655,22.2386,22.2565,78261.0
2022-08-03 14:10:00,24.87,24.88,24.86,24.88,143835.0,22.2655,22.2744,22.2565,22.2744,143835.0
2022-08-03 14:20:00,24.88,24.89,24.87,24.89,182898.0,22.2744,22.2834,22.2655,22.2834,182898.0
2022-08-03 14:30:00,24.88,24.89,24.87,24.87,98730.0,22.2744,22.2834,22.2655,22.2655,98730.0
2022-08-03 14:40:00,24.87,24.88,24.85,24.88,190728.0,22.2655,22.2744,22.2476,22.2744,190728.0
2022-08-03 14:50:00,24.88,24.9,24.88,24.88,90894.0,22.2744,22.2923,22.2744,22.2744,90894.0
2022-08-03 15:00:00,24.88,24.91,24.87,24.89,127767.0,22.2744,22.3013,22.2655,22.2834,127767.0
2022-08-03 15:10:00,24.89,24.9,24.88,24.9,82980.0,22.2834,22.2923,22.2744,22.2923,82980.0
2022-08-03 15:20:00,24.89,24.9,24.88,24.9,298458.0,22.2834,22.2923,22.2744,22.2923,298458.0
2022-08-03 15:30:00,24.9,24.92,24.89,24.91,352419.0,22.2923,22.3102,22.2834,22.3013,352419.0
2022-08-03 15:40:00,24.91,24.94,24.9,24.9,184155.0,22.3013,22.3281,22.2923,22.2923,184155.0
2022-08-03 15:50:00,24.91,24.92,24.86,24.86,193890.0,22.3013,22.3102,22.2565,22.2565,193890.0
2022-08-04 09:30:00,24.84,24.86,24.76,24.79,475725.0,22.2386,22.2565,22.167,22.1938,475725.0
2022-08-04 09:40:00,24.79,24.85,24.79,24.84,161649.0,22.1938,22.2476,22.1938,22.2386,161649.0
2022-08-04 09:50:00,24.83,24.86,24.82,24.83,109659.0,22.2296,22.2565,22.2207,22.2296,109659.0
2022-08-04 10:00:00,24.83,24.85,24.81,24.84,96873.0,22.2296,22.2476,22.2117,22.2386,96873.0
2022-08-04 10:10:00,24.84,24.85,24.8,24.81,189936.0,22.2386,22.2476,22.2028,22.2117,189936.0
2022-08-04 10:20:00,24.81,24.83,24.79,24.81,91077.0,22.2117,22.2296,22.1938,22.2117,91077.0
2022-08-04 10:30:00,24.81,24.83,24.79,24.79,56502.0,22.2117,22.2296,22.1938,22.1938,56502.0
2022-08-04 10:40:00,24.79,24.85,24.78,24.84,78378.0,22.1938,22.2476,22.1849,22.2386,78378.0
2022-08-04 10:50:00,24.84,24.86,24.83,24.84,122055.0,22.2386,22.2565,22.2296,22.2386,122055.0
2022-08-04 11:00:00,24.85,24.85,24.82,24.83,72390.0,22.2476,22.2476,22.2207,22.2296,72390.0
2022-08-04 11:10:00,24.83,24.84,24.8,24.83,120915.0,22.2296,22.2386,22.2028,22.2296,120915.0
2022-08-04 11:20:00,24.83,24.86,24.8,24.81,53469.0,22.2296,22.2565,22.2028,22.2117,53469.0
2022-08-04 11:30:00,24.82,24.84,24.78,24.79,66543.0,22.2207,22.2386,22.1849,22.1938,66543.0
2022-08-04 11:40:00,24.78,24.84,24.78,24.83,102987.0,22.1849,22.2386,22.1849,22.2296,102987.0
2022-08-04 11:50:00,24.83,24.85,24.82,24.84,92661.0,22.2296,22.2476,22.2207,22.2386,92661.0
2022-08-04 12:00:00,24.84,24.85,24.81,24.81,106482.0,22.2386,22.2476,22.2117,22.2117,106482.0
2022-08-04 12:10:00,24.81,24.83,24.8,24.82,102849.0,22.2117,22.2296,22.2028,22.2207,102849.0
2022-08-04 12:20:00,24.81,24.83,24.8,24.82,45636.0,22.2117,22.2296,22.2028,22.2207,45636.0
2022-08-04 12:30:00,24.82,24.83,24.8,24.81,59004.0,22.2207,22.2296,22.2028,22.2117,59004.0
2022-08-04 12:40:00,24.81,24.82,24.77,24.77,92937.0,22.2117,22.2207,22.1759,22.1759,92937.0
2022-08-04 12:50:00,24.77,24.78,24.76,24.77,70329.0,22.1759,22.1849,22.167,22.1759,70329.0
2022-08-04 13:00:00,24.77,24.79,24.76,24.78,86640.0,22.1759,22.1938,22.167,22.1849,86640.0
2022-08-04 13:10:00,24.78,24.81,24.78,24.8,214923.0,22.1849,22.2117,22.1849,22.2028,214923.0
2022-08-04 13:20:00,24.8,24.83,24.78,24.81,177042.0,22.2028,22.2296,22.1849,22.2117,177042.0
2022-08-04 13:30:00,24.82,24.84,24.81,24.83,71811.0,22.2207,22.2386,22.2117,22.2296,71811.0
2022-08-04 13:40:00,24.84,24.85,24.82,24.85,75540.0,22.2386,22.2476,22.2207,22.2476,75540.0
2022-08-04 13:50:00,24.85,24.85,24.81,24.83,139716.0,22.2476,22.2476,22.2117,22.2296,139716.0
2022-08-04 14:00:00,24.83,24.84,24.82,24.82,66012.0,22.2296,22.2386,22.2207,22.2207,66012.0
2022-08-04 14:10:00,24.82,24.83,24.81,24.83,83832.0,22.2207,22.2296,22.2117,22.2296,83832.0
2022-08-04 14:20:00,24.83,24.84,24.82,24.84,49179.0,22.2296,22.2386,22.2207,22.2386,49179.0
2022-08-04 14:30:00,24.84,24.84,24.81,24.83,81246.0,22.2386,22.2386,22.2117,22.2296,81246.0
2022-08-04 14:40:00,24.83,24.84,24.81,24.83,229980.0,22.2296,22.2386,22.2117,22.2296,229980.0
2022-08-04 14:50:00,24.83,24.84,24.82,24.82,96345.0,22.2296,22.2386,22.2207,22.2207,96345.0
2022-08-04 15:00:00,24.82,24.83,24.81,24.82,134814.0,22.2207,22.2296,22.2117,22.2207,134814.0
2022-08-04 15:10:00,24.83,24.86,24.82,24.85,211419.0,22.2296,22.2565,22.2207,22.2476,211419.0
2022-08-04 15:20:00,24.84,24.85,24.82,24.83,312186.0,22.2386,22.2476,22.2207,22.2296,312186.0
2022-08-04 15:30:00,24.83,24.83,24.8,24.8,115731.0,22.2296,22.2296,22.2028,22.2028,115731.0
2022-08-04 15:40:00,24.79,24.8,24.77,24.78,196182.0,22.1938,22.2028,22.1759,22.1849,196182.0
2022-08-04 15:50:00,24.78,24.8,24.77,24.79,210780.0,22.1849,22.2028,22.1759,22.1938,210780.0
2022-08-05 09:30:00,24.64,24.67,24.61,24.67,475554.0,22.0595,22.0864,22.0327,22.0864,475554.0
2022-08-05 09:40:00,24.67,24.71,24.67,24.7,230436.0,22.0864,22.1222,22.0864,22.1133,230436.0
2022-08-05 09:50:00,24.71,24.75,24.7,24.74,81036.0,22.1222,22.158,22.1133,22.1491,81036.0
2022-08-05 10:00:00,24.75,24.8,24.74,24.79,194811.0,22.158,22.2028,22.1491,22.1938,194811.0
2022-08-05 10:10:00,24.8,24.82,24.77,24.79,143904.0,22.2028,22.2207,22.1759,22.1938,143904.0
2022-08-05 10:20:00,24.79,24.8,24.75,24.76,92244.0,22.1938,22.2028,22.158,22.167,92244.0
2022-08-05 10:30:00,24.76,24.79,24.75,24.79,151857.0,22.167,22.1938,22.158,22.1938,151857.0
2022-08-05 10:40:00,24.79,24.79,24.77,24.78,92562.0,22.1938,22.1938,22.1759,22.1849,92562.0
2022-08-05 10:50:00,24.78,24.8,24.75,24.78,134787.0,22.1849,22.2028,22.158,22.1849,134787.0
2022-08-05 11:00:00,24.78,24.78,24.76,24.78,120285.0,22.1849,22.1849,22.167,22.1849,120285.0
2022-08-05 11:10:00,24.78,24.79,24.75,24.76,99405.0,22.1849,22.1938,22.158,22.167,99405.0
2022-08-05 11:20:00,24.76,24.77,24.7,24.7,69135.0,22.167,22.1759,22.1133,22.1133,69135.0
2022-08-05 11:30:00,24.7,24.74,24.7,24.72,63867.0,22.1133,22.1491,22.1133,22.1312,63867.0
2022-08-05 11:40:00,24.72,24.73,24.69,24.69,91740.0,22.1312,22.1401,22.1043,22.1043,91740.0
2022-08-05 11:50:00,24.7,24.72,24.68,24.69,66255.0,22.1133,22.1312,22.0954,22.1043,66255.0
2022-08-05 12:00:00,24.69,24.73,24.69,24.71,109185.0,22.1043,22.1401,22.1043,22.1222,109185.0
2022-08-05 12:10:00,24.71,24.75,24.71,24.74,111039.0,22.1222,22.158,22.1222,22.1491,111039.0
2022-08-05 12:20:00,24.74,24.74,24.72,24.74,63840.0,22.1491,22.1491,22.1312,22.1491,63840.0
2022-08-05 12:30:00,24.74,24.75,24.72,24.74,69555.0,22.1491,22.158,22.1312,22.1491,69555.0
2022-08-05 12:40:00,24.74,24.79,24.73,24.79,70617.0,22.1491,22.1938,22.1401,22.1938,70617.0
2022-08-05 12:50:00,24.79,24.8,24.78,24.8,98703.0,22.1938,22.2028,22.1849,22.2028,98703.0
2022-08-05 13:00:00,24.8,24.82,24.79,24.81,74706.0,22.2028,22.2207,22.1938,22.2117,74706.0
2022-08-05 13:10:00,24.82,24.83,24.8,24.81,110370.0,22.2207,22.2296,22.2028,22.2117,110370.0
2022-08-05 13:20:00,24.8,24.82,24.79,24.8,90567.0,22.2028,22.2207,22.1938,22.2028,90567.0
2022-08-05 13:30:00,24.8,24.83,24.8,24.82,59511.0,22.2028,22.2296,22.2028,22.2207,59511.0
2022-08-05 13:40:00,24.83,24.84,24.82,24.82,137715.0,22.2296,22.2386,22.2207,22.2207,137715.0
2022-08-05 13:50:00,24.82,24.82,24.8,24.81,41250.0,22.2207,22.2207,22.2028,22.2117,41250.0
2022-08-05 14:00:00,24.8,24.81,24.79,24.8,79989.0,22.2028,22.2117,22.1938,22.2028,79989.0
2022-08-05 14:10:00,24.8,24.81,24.78,24.81,45390.0,22.2028,22.2117,22.1849,22.2117,45390.0
2022-08-05 14:20:00,24.8,24.81,24.76,24.77,68928.0,22.2028,22.2117,22.167,22.1759,68928.0
2022-08-05 14:30:00,24.76,24.8,24.76,24.79,47022.0,22.167,22.2028,22.167,22.1938,47022.0
2022-08-05 14:40:00,24.79,24.79,24.78,24.79,109743.0,22.1938,22.1938,22.1849,22.1938,109743.0
2022-08-05 14:50:00,24.78,24.8,24.77,24.79,253761.0,22.1849,22.2028,22.1759,22.1938,253761.0
2022-08-05 15:00:00,24.79,24.8,24.77,24.79,212979.0,22.1938,22.2028,22.1759,22.1938,212979.0
2022-08-05 15:10:00,24.79,24.81,24.79,24.79,201420.0,22.1938,22.2117,22.1938,22.1938,201420.0
2022-08-05 15:20:00,24.79,24.81,24.78,24.81,193455.0,22.1938,22.2117,22.1849,22.2117,193455.0
2022-08-05 15:30:00,24.8,24.83,24.8,24.82,202659.0,22.2028,22.2296,22.2028,22.2207,202659.0
2022-08-05 15:40:00,24.82,24.86,24.82,24.85,173205.0,22.2207,22.2565,22.2207,22.2476,173205.0
2022-08-05 15:50:00,24.86,24.88,24.84,24.86,199233.0,22.2565,22.2744,22.2386,22.2565,199233.0
2022-08-08 09:30:00,24.95,25.01,24.92,24.96,649353.0,22.3371,22.3908,22.3102,22.346,649353.0
2022-08-08 09:40:00,24.95,24.99,24.93,24.97,196830.0,22.3371,22.3729,22.3192,22.355,196830.0
2022-08-08 09:50:00,24.97,25.0,24.96,24.98,203247.0,22.355,22.3818,22.346,22.3639,203247.0
2022-08-08 10:00:00,24.98,25.01,24.98,24.99,177888.0,22.3639,22.3908,22.3639,22.3729,177888.0
2022-08-08 10:10:00,24.99,25.01,24.98,24.99,179679.0,22.3729,22.3908,22.3639,22.3729,179679.0
2022-08-08 10:20:00,24.99,25.0,24.98,25.0,151833.0,22.3729,22.3818,22.3639,22.3818,151833.0
2022-08-08 10:30:00,25.0,25.02,24.98,25.01,151023.0,22.3818,22.3997,22.3639,22.3908,151023.0
2022-08-08 10:40:00,25.01,25.03,25.0,25.01,117012.0,22.3908,22.4087,22.3818,22.3908,117012.0
2022-08-08 10:50:00,25.01,25.03,25.01,25.01,139827.0,22.3908,22.4087,22.3908,22.3908,139827.0
2022-08-08 11:00:00,25.02,25.03,25.01,25.02,190047.0,22.3997,22.4087,22.3908,22.3997,190047.0
2022-08-08 11:10:00,25.02,25.02,24.99,25.0,161271.0,22.3997,22.3997,22.3729,22.3818,161271.0
2022-08-08 11:20:00,24.99,25.01,24.99,24.99,126534.0,22.3729,22.3908,22.3729,22.3729,126534.0
2022-08-08 11:30:00,24.99,25.0,24.92,24.93,148647.0,22.3729,22.3818,22.3102,22.3192,148647.0
2022-08-08 11:40:00,24.93,24.93,24.89,24.92,160980.0,22.3192,22.3192,22.2834,22.3102,160980.0
2022-08-08 11:50:00,24.92,24.96,24.92,24.95,255078.0,22.3102,22.346,22.3102,22.3371,255078.0
2022-08-08 12:00:00,24.95,24.95,24.9,24.9,106704.0,22.3371,22.3371,22.2923,22.2923,106704.0
2022-08-08 12:10:00,24.9,24.91,24.83,24.84,182265.0,22.2923,22.3013,22.2296,22.2386,182265.0
2022-08-08 12:20:00,24.84,24.87,24.84,24.85,62964.0,22.2386,22.2655,22.2386,22.2476,62964.0
2022-08-08 12:30:00,24.84,24.86,24.82,24.85,57966.0,22.2386,22.2565,22.2207,22.2476,57966.0
2022-08-08 12:40:00,24.84,24.87,24.83,24.87,42225.0,22.2386,22.2655,22.2296,22.2655,42225.0
2022-08-08 12:50:00,24.87,24.88,24.86,24.87,36429.0,22.2655,22.2744,22.2565,22.2655,36429.0
2022-08-08 13:00:00,24.87,24.88,24.86,24.88,62076.0,22.2655,22.2744,22.2565,22.2744,62076.0
2022-08-08 13:10:00,24.88,24.91,24.87,24.9,154662.0,22.2744,22.3013,22.2655,22.2923,154662.0
2022-08-08 13:20:00,24.9,24.9,24.86,24.86,94902.0,22.2923,22.2923,22.2565,22.2565,94902.0
2022-08-08 13:30:00,24.86,24.88,24.86,24.87,51342.0,22.2565,22.2744,22.2565,22.2655,51342.0
2022-08-08 13:40:00,24.87,24.89,24.86,24.88,41877.0,22.2655,22.2834,22.2565,22.2744,41877.0
2022-08-08 13:50:00,24.88,24.91,24.87,24.91,65373.0,22.2744,22.3013,22.2655,22.3013,65373.0
2022-08-08 14:00:00,24.91,24.91,24.85,24.89,91005.0,22.3013,22.3013,22.2476,22.2834,91005.0
2022-08-08 14:10:00,24.89,24.89,24.85,24.87,92169.0,22.2834,22.2834,22.2476,22.2655,92169.0
2022-08-08 14:20:00,24.87,24.88,24.85,24.86,89082.0,22.2655,22.2744,22.2476,22.2565,89082.0
2022-08-08 14:30:00,24.86,24.88,24.85,24.86,70326.0,22.2565,22.2744,22.2476,22.2565,70326.0
2022-08-08 14:40:00,24.86,24.88,24.84,24.85,88482.0,22.2565,22.2744,22.2386,22.2476,88482.0
2022-08-08 14:50:00,24.85,24.87,24.83,24.86,130935.0,22.2476,22.2655,22.2296,22.2565,130935.0
2022-08-08 15:00:00,24.86,24.87,24.85,24.87,87471.0,22.2565,22.2655,22.2476,22.2655,87471.0
2022-08-08 15:10:00,24.86,24.87,24.84,24.85,124461.0,22.2565,22.2655,22.2386,22.2476,124461.0
2022-08-08 15:20:00,24.86,24.89,24.85,24.88,166317.0,22.2565,22.2834,22.2476,22.2744,166317.0
2022-08-08 15:30:00,24.87,24.9,24.86,24.89,170415.0,22.2655,22.2923,22.2565,22.2834,170415.0
2022-08-08 15:40:00,24.89,24.91,24.88,24.9,152835.0,22.2834,22.3013,22.2744,22.2923,152835.0
2022-08-08 15:50:00,24.89,24.91,24.88,24.9,175812.0,22.2834,22.3013,22.2744,22.2923,175812.0
2022-08-09 09:30:00,24.9,24.95,24.87,24.91,477531.0,22.2923,22.3371,22.2655,22.3013,477531.0
2022-08-09 09:40:00,24.91,24.92,24.88,24.89,76737.0,22.3013,22.3102,22.2744,22.2834,76737.0
2022-08-09 09:50:00,24.88,24.9,24.84,24.89,61344.0,22.2744,22.2923,22.2386,22.2834,61344.0
2022-08-09 10:00:00,24.88,24.9,24.87,24.88,88203.0,22.2744,22.2923,22.2655,22.2744,88203.0
2022-08-09 10:10:00,24.89,24.93,24.89,24.92,81807.0,22.2834,22.3192,22.2834,22.3102,81807.0
2022-08-09 10:20:00,24.92,24.93,24.89,24.91,75504.0,22.3102,22.3192,22.2834,22.3013,75504.0
2022-08-09 10:30:00,24.9,24.92,24.88,24.9,90894.0,22.2923,22.3102,22.2744,22.2923,90894.0
2022-08-09 10:40:00,24.9,24.91,24.89,24.9,125358.0,22.2923,22.3013,22.2834,22.2923,125358.0
2022-08-09 10:50:00,24.91,24.91,24.86,24.86,198939.0,22.3013,22.3013,22.2565,22.2565,198939.0
2022-08-09 11:00:00,24.87,24.87,24.82,24.84,240333.0,22.2655,22.2655,22.2207,22.2386,240333.0
2022-08-09 11:10:00,24.84,24.91,24.84,24.9,90930.0,22.2386,22.3013,22.2386,22.2923,90930.0
2022-08-09 11:20:00,24.9,24.91,24.88,24.9,228183.0,22.2923,22.3013,22.2744,22.2923,228183.0
2022-08-09 11:30:00,24.9,24.9,24.87,24.87,50238.0,22.2923,22.2923,22.2655,22.2655,50238.0
2022-08-09 11:40:00,24.88,24.89,24.87,24.87,67065.0,22.2744,22.2834,22.2655,22.2655,67065.0
2022-08-09 11:50:00,24.87,24.88,24.86,24.87,132153.0,22.2655,22.2744,22.2565,22.2655,132153.0
2022-08-09 12:00:00,24.87,24.89,24.86,24.88,70122.0,22.2655,22.2834,22.2565,22.2744,70122.0
2022-08-09 12:10:00,24.87,24.88,24.86,24.87,56139.0,22.2655,22.2744,22.2565,22.2655,56139.0
2022-08-09 12:20:00,24.87,24.88,24.85,24.85,62880.0,22.2655,22.2744,22.2476,22.2476,62880.0
2022-08-09 12:30:00,24.85,24.87,24.85,24.86,61887.0,22.2476,22.2655,22.2476,22.2565,61887.0
2022-08-09 12:40:00,24.86,24.86,24.85,24.85,283077.0,22.2565,22.2565,22.2476,22.2476,283077.0
2022-08-09 12:50:00,24.86,24.87,24.85,24.87,39999.0,22.2565,22.2655,22.2476,22.2655,39999.0
2022-08-09 13:00:00,24.87,24.88,24.85,24.86,83856.0,22.2655,22.2744,22.2476,22.2565,83856.0
2022-08-09 13:10:00,24.86,24.89,24.85,24.88,111942.0,22.2565,22.2834,22.2476,22.2744,111942.0
2022-08-09 13:20:00,24.88,24.88,24.87,24.87,45309.0,22.2744,22.2744,22.2655,22.2655,45309.0
2022-08-09 13:30:00,24.87,24.88,24.85,24.86,62256.0,22.2655,22.2744,22.2476,22.2565,62256.0
2022-08-09 13:40:00,24.85,24.86,24.83,24.84,110436.0,22.2476,22.2565,22.2296,22.2386,110436.0
2022-08-09 13:50:00,24.84,24.87,24.83,24.86,53445.0,22.2386,22.2655,22.2296,22.2565,53445.0
2022-08-09 14:00:00,24.86,24.88,24.86,24.87,85875.0,22.2565,22.2744,22.2565,22.2655,85875.0
2022-08-09 14:10:00,24.87,24.87,24.79,24.8,163746.0,22.2655,22.2655,22.1938,22.2028,163746.0
2022-08-09 14:20:00,24.79,24.81,24.78,24.79,113673.0,22.1938,22.2117,22.1849,22.1938,113673.0
2022-08-09 14:30:00,24.79,24.8,24.79,24.8,96726.0,22.1938,22.2028,22.1938,22.2028,96726.0
2022-08-09 14:40:00,24.8,24.82,24.79,24.82,134841.0,22.2028,22.2207,22.1938,22.2207,134841.0
2022-08-09 14:50:00,24.82,24.86,24.82,24.84,93015.0,22.2207,22.2565,22.2207,22.2386,93015.0
2022-08-09 15:00:00,24.84,24.85,24.83,24.84,148239.0,22.2386,22.2476,22.2296,22.2386,148239.0
2022-08-09 15:10:00,24.84,24.85,24.83,24.85,112905.0,22.2386,22.2476,22.2296,22.2476,112905.0
2022-08-09 15:20:00,24.84,24.88,24.84,24.86,179883.0,22.2386,22.2744,22.2386,22.2565,179883.0
2022-08-09 15:30:00,24.86,24.87,24.86,24.87,146436.0,22.2565,22.2655,22.2565,22.2655,146436.0
2022-08-09 15:40:00,24.87,24.88,24.83,24.86,145674.0,22.2655,22.2744,22.2296,22.2565,145674.0
2022-08-09 15:50:00,24.86,24.89,24.85,24.89,251961.0,22.2565,22.2834,22.2476,22.2834,251961.0
2022-08-10 09:30:00,25.16,25.19,25.15,25.17,481416.0,22.5251,22.5519,22.5161,22.534,481416.0
2022-08-10 09:40:00,25.17,25.25,25.17,25.23,179766.0,22.534,22.6057,22.534,22.5878,179766.0
2022-08-10 09:50:00,25.24,25.24,25.2,25.22,111531.0,22.5967,22.5967,22.5609,22.5788,111531.0
2022-08-10 10:00:00,25.21,25.23,25.21,25.23,183789.0,22.5699,22.5878,22.5699,22.5878,183789.0
2022-08-10 10:10:00,25.23,25.24,25.2,25.2,87831.0,22.5878,22.5967,22.5609,22.5609,87831.0
2022-08-10 10:20:00,25.19,25.22,25.17,25.21,86535.0,22.5519,22.5788,22.534,22.5699,86535.0
2022-08-10 10:30:00,25.21,25.24,25.2,25.23,163488.0,22.5699,22.5967,22.5609,22.5878,163488.0
2022-08-10 10:40:00,25.23,25.25,25.23,25.24,152949.0,22.5878,22.6057,22.5878,22.5967,152949.0
2022-08-10 10:50:00,25.24,25.25,25.24,25.24,142299.0,22.5967,22.6057,22.5967,22.5967,142299.0
2022-08-10 11:00:00,25.24,25.3,25.24,25.29,354726.0,22.5967,22.6504,22.5967,22.6415,354726.0
2022-08-10 11:10:00,25.29,25.29,25.24,25.24,125607.0,22.6415,22.6415,22.5967,22.5967,125607.0
2022-08-10 11:20:00,25.24,25.27,25.24,25.26,136998.0,22.5967,22.6236,22.5967,22.6146,136998.0
2022-08-10 11:30:00,25.26,25.28,25.23,25.23,122346.0,22.6146,22.6325,22.5878,22.5878,122346.0
2022-08-10 11:40:00,25.24,25.26,25.23,25.25,97563.0,22.5967,22.6146,22.5878,22.6057,97563.0
2022-08-10 11:50:00,25.25,25.27,25.24,25.26,110772.0,22.6057,22.6236,22.5967,22.6146,110772.0
2022-08-10 12:00:00,25.26,25.27,25.25,25.25,124194.0,22.6146,22.6236,22.6057,22.6057,124194.0
2022-08-10 12:10:00,25.25,25.26,25.23,25.23,88530.0,22.6057,22.6146,22.5878,22.5878,88530.0
2022-08-10 12:20:00,25.23,25.24,25.22,25.23,820554.0,22.5878,22.5967,22.5788,22.5878,820554.0
2022-08-10 12:30:00,25.23,25.25,25.23,25.25,110376.0,22.5878,22.6057,22.5878,22.6057,110376.0
2022-08-10 12:40:00,25.25,25.26,25.24,25.25,46944.0,22.6057,22.6146,22.5967,22.6057,46944.0
2022-08-10 12:50:00,25.25,25.26,25.24,25.26,91878.0,22.6057,22.6146,22.5967,22.6146,91878.0
2022-08-10 13:00:00,25.26,25.27,25.25,25.26,94404.0,22.6146,22.6236,22.6057,22.6146,94404.0
2022-08-10 13:10:00,25.26,25.28,25.26,25.28,67323.0,22.6146,22.6325,22.6146,22.6325,67323.0
2022-08-10 13:20:00,25.27,25.29,25.26,25.26,171207.0,22.6236,22.6415,22.6146,22.6146,171207.0
2022-08-10 13:30:00,25.26,25.27,25.25,25.27,133878.0,22.6146,22.6236,22.6057,22.6236,133878.0
2022-08-10 13:40:00,25.27,25.29,25.26,25.29,96075.0,22.6236,22.6415,22.6146,22.6415,96075.0
2022-08-10 13:50:00,25.3,25.3,25.27,25.28,93798.0,22.6504,22.6504,22.6236,22.6325,93798.0
2022-08-10 14:00:00,25.28,25.28,25.26,25.27,99741.0,22.6325,22.6325,22.6146,22.6236,99741.0
2022-08-10 14:10:00,25.27,25.28,25.26,25.26,107826.0,22.6236,22.6325,22.6146,22.6146,107826.0
2022-08-10 14:20:00,25.26,25.27,25.25,25.26,89916.0,22.6146,22.6236,22.6057,22.6146,89916.0
2022-08-10 14:30:00,25.26,25.28,25.25,25.26,130626.0,22.6146,22.6325,22.6057,22.6146,130626.0
2022-08-10 14:40:00,25.26,25.27,25.24,25.24,181215.0,22.6146,22.6236,22.5967,22.5967,181215.0
2022-08-10 14:50:00,25.24,25.25,25.23,25.23,175398.0,22.5967,22.6057,22.5878,22.5878,175398.0
2022-08-10 15:00:00,25.23,25.25,25.23,25.23,103029.0,22.5878,22.6057,22.5878,22.5878,103029.0
2022-08-10 15:10:00,25.23,25.26,25.23,25.26,220674.0,22.5878,22.6146,22.5878,22.6146,220674.0
2022-08-10 15:20:00,25.26,25.28,25.25,25.27,129894.0,22.6146,22.6325,22.6057,22.6236,129894.0
2022-08-10 15:30:00,25.27,25.31,25.27,25.3,154923.0,22.6236,22.6594,22.6236,22.6504,154923.0
2022-08-10 15:40:00,25.31,25.32,25.29,25.3,227133.0,22.6594,22.6683,22.6415,22.6504,227133.0
2022-08-10 15:50:00,25.3,25.32,25.28,25.32,250512.0,22.6504,22.6683,22.6325,22.6683,250512.0
2022-08-11 09:30:00,25.42,25.45,25.41,25.43,685128.0,22.7579,22.7847,22.7489,22.7668,685128.0
2022-08-11 09:40:00,25.42,25.45,25.4,25.44,194877.0,22.7579,22.7847,22.74,22.7758,194877.0
2022-08-11 09:50:00,25.44,25.47,25.43,25.46,112929.0,22.7758,22.8026,22.7668,22.7937,112929.0
2022-08-11 10:00:00,25.46,25.5,25.45,25.49,277077.0,22.7937,22.8295,22.7847,22.8205,277077.0
2022-08-11 10:10:00,25.5,25.54,25.49,25.54,99651.0,22.8295,22.8653,22.8205,22.8653,99651.0
2022-08-11 10:20:00,25.54,25.54,25.52,25.52,108957.0,22.8653,22.8653,22.8474,22.8474,108957.0
2022-08-11 10:30:00,25.54,25.57,25.52,25.53,167238.0,22.8653,22.8922,22.8474,22.8563,167238.0
2022-08-11 10:40:00,25.53,25.54,25.52,25.53,171348.0,22.8563,22.8653,22.8474,22.8563,171348.0
2022-08-11 10:50:00,25.53,25.55,25.52,25.52,104583.0,22.8563,22.8742,22.8474,22.8474,104583.0
2022-08-11 11:00:00,25.52,25.52,25.47,25.47,127578.0,22.8474,22.8474,22.8026,22.8026,127578.0
2022-08-11 11:10:00,25.47,25.49,25.44,25.45,127902.0,22.8026,22.8205,22.7758,22.7847,127902.0
2022-08-11 11:20:00,25.45,25.49,25.45,25.48,97641.0,22.7847,22.8205,22.7847,22.8116,97641.0
2022-08-11 11:30:00,25.48,25.49,25.43,25.45,129705.0,22.8116,22.8205,22.7668,22.7847,129705.0
2022-08-11 11:40:00,25.45,25.47,25.43,25.44,80601.0,22.7847,22.8026,22.7668,22.7758,80601.0
2022-08-11 11:50:00,25.44,25.45,25.42,25.43,57537.0,22.7758,22.7847,22.7579,22.7668,57537.0
2022-08-11 12:00:00,25.43,25.45,25.42,25.42,98937.0,22.7668,22.7847,22.7579,22.7579,98937.0
2022-08-11 12:10:00,25.43,25.45,25.41,25.44,79371.0,22.7668,22.7847,22.7489,22.7758,79371.0
2022-08-11 12:20:00,25.44,25.46,25.42,25.46,212763.0,22.7758,22.7937,22.7579,22.7937,212763.0
2022-08-11 12:30:00,25.46,25.48,25.46,25.46,95517.0,22.7937,22.8116,22.7937,22.7937,95517.0
2022-08-11 12:40:00,25.46,25.47,25.45,25.46,139761.0,22.7937,22.8026,22.7847,22.7937,139761.0
2022-08-11 12:50:00,25.46,25.48,25.46,25.48,90276.0,22.7937,22.8116,22.7937,22.8116,90276.0
2022-08-11 13:00:00,25.48,25.49,25.46,25.47,163248.0,22.8116,22.8205,22.7937,22.8026,163248.0
2022-08-11 13:10:00,25.47,25.52,25.47,25.51,99144.0,22.8026,22.8474,22.8026,22.8384,99144.0
2022-08-11 13:20:00,25.51,25.51,25.48,25.48,122787.0,22.8384,22.8384,22.8116,22.8116,122787.0
2022-08-11 13:30:00,25.48,25.48,25.46,25.46,137304.0,22.8116,22.8116,22.7937,22.7937,137304.0
2022-08-11 13:40:00,25.47,25.48,25.45,25.45,130743.0,22.8026,22.8116,22.7847,22.7847,130743.0
2022-08-11 13:50:00,25.45,25.46,25.44,25.46,91707.0,22.7847,22.7937,22.7758,22.7937,91707.0
2022-08-11 14:00:00,25.45,25.45,25.43,25.44,66420.0,22.7847,22.7847,22.7668,22.7758,66420.0
2022-08-11 14:10:00,25.44,25.45,25.42,25.44,77055.0,22.7758,22.7847,22.7579,22.7758,77055.0
2022-08-11 14:20:00,25.44,25.45,25.43,25.44,55455.0,22.7758,22.7847,22.7668,22.7758,55455.0
2022-08-11 14:30:00,25.44,25.44,25.41,25.41,58311.0,22.7758,22.7758,22.7489,22.7489,58311.0
2022-08-11 14:40:00,25.42,25.42,25.39,25.39,100140.0,22.7579,22.7579,22.731,22.731,100140.0
2022-08-11 14:50:00,25.39,25.39,25.35,25.38,148629.0,22.731,22.731,22.6952,22.722,148629.0
2022-08-11 15:00:00,25.37,25.38,25.36,25.36,102555.0,22.7131,22.722,22.7041,22.7041,102555.0
2022-08-11 15:10:00,25.37,25.38,25.33,25.36,203271.0,22.7131,22.722,22.6773,22.7041,203271.0
2022-08-11 15:20:00,25.36,25.37,25.35,25.37,119598.0,22.7041,22.7131,22.6952,22.7131,119598.0
2022-08-11 15:30:00,25.37,25.39,25.35,25.35,95718.0,22.7131,22.731,22.6952,22.6952,95718.0
2022-08-11 15:40:00,25.35,25.36,25.33,25.35,142011.0,22.6952,22.7041,22.6773,22.6952,142011.0
2022-08-11 15:50:00,25.35,25.38,25.34,25.36,255312.0,22.6952,22.722,22.6862,22.7041,255312.0
2022-08-12 09:30:00,25.45,25.49,25.45,25.49,419934.0,22.7847,22.8205,22.7847,22.8205,419934.0
2022-08-12 09:40:00,25.5,25.51,25.47,25.48,106650.0,22.8295,22.8384,22.8026,22.8116,106650.0
2022-08-12 09:50:00,25.48,25.51,25.48,25.5,72243.0,22.8116,22.8384,22.8116,22.8295,72243.0
2022-08-12 10:00:00,25.5,25.5,25.42,25.46,121440.0,22.8295,22.8295,22.7579,22.7937,121440.0
2022-08-12 10:10:00,25.46,25.48,25.45,25.48,75153.0,22.7937,22.8116,22.7847,22.8116,75153.0
2022-08-12 10:20:00,25.48,25.48,25.45,25.48,91440.0,22.8116,22.8116,22.7847,22.8116,91440.0
2022-08-12 10:30:00,25.48,25.5,25.46,25.47,83640.0,22.8116,22.8295,22.7937,22.8026,83640.0
2022-08-12 10:40:00,25.47,25.49,25.46,25.48,82812.0,22.8026,22.8205,22.7937,22.8116,82812.0
2022-08-12 10:50:00,25.48,25.49,25.47,25.49,82938.0,22.8116,22.8205,22.8026,22.8205,82938.0
2022-08-12 11:00:00,25.49,25.54,25.49,25.52,132297.0,22.8205,22.8653,22.8205,22.8474,132297.0
2022-08-12 11:10:00,25.52,25.57,25.51,25.56,88569.0,22.8474,22.8922,22.8384,22.8832,88569.0
2022-08-12 11:20:00,25.56,25.58,25.56,25.57,71559.0,22.8832,22.9011,22.8832,22.8922,71559.0
2022-08-12 11:30:00,25.57,25.59,25.57,25.59,120924.0,22.8922,22.9101,22.8922,22.9101,120924.0
2022-08-12 11:40:00,25.58,25.58,25.56,25.57,75174.0,22.9011,22.9011,22.8832,22.8922,75174.0
2022-08-12 11:50:00,25.58,25.6,25.57,25.59,119916.0,22.9011,22.919,22.8922,22.9101,119916.0
2022-08-12 12:00:00,25.59,25.61,25.59,25.6,76935.0,22.9101,22.928,22.9101,22.919,76935.0
2022-08-12 12:10:00,25.61,25.61,25.6,25.6,56265.0,22.928,22.928,22.919,22.919,56265.0
2022-08-12 12:20:00,25.6,25.62,25.6,25.61,87588.0,22.919,22.9369,22.919,22.928,87588.0
2022-08-12 12:30:00,25.61,25.62,25.61,25.61,103782.0,22.928,22.9369,22.928,22.928,103782.0
2022-08-12 12:40:00,25.61,25.62,25.61,25.61,69252.0,22.928,22.9369,22.928,22.928,69252.0
2022-08-12 12:50:00,25.61,25.62,25.61,25.62,60375.0,22.928,22.9369,22.928,22.9369,60375.0
2022-08-12 13:00:00,25.62,25.64,25.61,25.63,67758.0,22.9369,22.9548,22.928,22.9459,67758.0
2022-08-12 13:10:00,25.64,25.64,25.62,25.63,55077.0,22.9548,22.9548,22.9369,22.9459,55077.0
2022-08-12 13:20:00,25.63,25.63,25.62,25.63,70056.0,22.9459,22.9459,22.9369,22.9459,70056.0
2022-08-12 13:30:00,25.63,25.63,25.62,25.63,69624.0,22.9459,22.9459,22.9369,22.9459,69624.0
2022-08-12 13:40:00,25.64,25.64,25.63,25.64,64839.0,22.9548,22.9548,22.9459,22.9548,64839.0
2022-08-12 13:50:00,25.64,25.66,25.64,25.65,111153.0,22.9548,22.9727,22.9548,22.9638,111153.0
2022-08-12 14:00:00,25.65,25.65,25.64,25.64,202764.0,22.9638,22.9638,22.9548,22.9548,202764.0
2022-08-12 14:10:00,25.64,25.66,25.64,25.65,136446.0,22.9548,22.9727,22.9548,22.9638,136446.0
2022-08-12 14:20:00,25.65,25.66,25.64,25.66,55617.0,22.9638,22.9727,22.9548,22.9727,55617.0
2022-08-12 14:30:00,25.66,25.7,25.66,25.68,142974.0,22.9727,23.0085,22.9727,22.9906,142974.0
2022-08-12 14:40:00,25.68,25.69,25.67,25.67,131574.0,22.9906,22.9996,22.9817,22.9817,131574.0
2022-08-12 14:50:00,25.67,25.68,25.67,25.68,62871.0,22.9817,22.9906,22.9817,22.9906,62871.0
2022-08-12 15:00:00,25.68,25.71,25.67,25.7,118278.0,22.9906,23.0175,22.9817,23.0085,118278.0
2022-08-12 15:10:00,25.7,25.73,25.7,25.72,151446.0,23.0085,23.0354,23.0085,23.0264,151446.0
2022-08-12 15:20:00,25.72,25.72,25.7,25.72,154719.0,23.0264,23.0264,23.0085,23.0264,154719.0
2022-08-12 15:30:00,25.72,25.72,25.7,25.71,111603.0,23.0264,23.0264,23.0085,23.0175,111603.0
2022-08-12 15:40:00,25.71,25.74,25.71,25.73,153936.0,23.0175,23.0443,23.0175,23.0354,153936.0
2022-08-12 15:50:00,25.73,25.76,25.72,25.75,248202.0,23.0354,23.0623,23.0264,23.0533,248202.0
2022-08-15 09:30:00,25.59,25.59,25.53,25.56,610500.0,22.9101,22.9101,22.8563,22.8832,610500.0
2022-08-15 09:40:00,25.56,25.62,25.56,25.61,280770.0,22.8832,22.9369,22.8832,22.928,280770.0
2022-08-15 09:50:00,25.61,25.66,25.61,25.66,245190.0,22.928,22.9727,22.928,22.9727,245190.0
2022-08-15 10:00:00,25.65,25.65,25.62,25.64,244590.0,22.9638,22.9638,22.9369,22.9548,244590.0
2022-08-15 10:10:00,25.64,25.64,25.62,25.63,118719.0,22.9548,22.9548,22.9369,22.9459,118719.0
2022-08-15 10:20:00,25.63,25.64,25.62,25.64,192735.0,22.9459,22.9548,22.9369,22.9548,192735.0
2022-08-15 10:30:00,25.64,25.67,25.63,25.64,195894.0,22.9548,22.9817,22.9459,22.9548,195894.0
2022-08-15 10:40:00,25.65,25.66,25.64,25.64,96429.0,22.9638,22.9727,22.9548,22.9548,96429.0
2022-08-15 10:50:00,25.64,25.65,25.63,25.63,155280.0,22.9548,22.9638,22.9459,22.9459,155280.0
2022-08-15 11:00:00,25.63,25.65,25.62,25.63,80031.0,22.9459,22.9638,22.9369,22.9459,80031.0
2022-08-15 11:10:00,25.63,25.64,25.61,25.64,103170.0,22.9459,22.9548,22.928,22.9548,103170.0
2022-08-15 11:20:00,25.64,25.65,25.63,25.65,94758.0,22.9548,22.9638,22.9459,22.9638,94758.0
2022-08-15 11:30:00,25.65,25.66,25.64,25.66,127509.0,22.9638,22.9727,22.9548,22.9727,127509.0
2022-08-15 11:40:00,25.66,25.71,25.66,25.71,1132311.0,22.9727,23.0175,22.9727,23.0175,1132311.0
2022-08-15 11:50:00,25.72,25.73,25.71,25.72,94101.0,23.0264,23.0354,23.0175,23.0264,94101.0
2022-08-15 12:00:00,25.72,25.73,25.71,25.72,112935.0,23.0264,23.0354,23.0175,23.0264,112935.0
2022-08-15 12:10:00,25.72,25.75,25.72,25.74,134649.0,23.0264,23.0533,23.0264,23.0443,134649.0
2022-08-15 12:20:00,25.73,25.75,25.73,25.75,138819.0,23.0354,23.0533,23.0354,23.0533,138819.0
2022-08-15 12:30:00,25.75,25.77,25.74,25.76,93450.0,23.0533,23.0712,23.0443,23.0623,93450.0
2022-08-15 12:40:00,25.76,25.78,25.76,25.77,117693.0,23.0623,23.0802,23.0623,23.0712,117693.0
2022-08-15 12:50:00,25.77,25.8,25.77,25.79,119934.0,23.0712,23.0981,23.0712,23.0891,119934.0
2022-08-15 13:00:00,25.79,25.79,25.77,25.78,85299.0,23.0891,23.0891,23.0712,23.0802,85299.0
2022-08-15 13:10:00,25.79,25.79,25.75,25.75,172626.0,23.0891,23.0891,23.0533,23.0533,172626.0
2022-08-15 13:20:00,25.75,25.76,25.75,25.76,92676.0,23.0533,23.0623,23.0533,23.0623,92676.0
2022-08-15 13:30:00,25.76,25.76,25.73,25.73,88521.0,23.0623,23.0623,23.0354,23.0354,88521.0
2022-08-15 13:40:00,25.73,25.74,25.73,25.74,139485.0,23.0354,23.0443,23.0354,23.0443,139485.0
2022-08-15 13:50:00,25.74,25.75,25.74,25.75,102594.0,23.0443,23.0533,23.0443,23.0533,102594.0
2022-08-15 14:00:00,25.75,25.76,25.74,25.75,94035.0,23.0533,23.0623,23.0443,23.0533,94035.0
2022-08-15 14:10:00,25.74,25.76,25.73,25.76,61701.0,23.0443,23.0623,23.0354,23.0623,61701.0
2022-08-15 14:20:00,25.76,25.77,25.75,25.77,60735.0,23.0623,23.0712,23.0533,23.0712,60735.0
2022-08-15 14:30:00,25.77,25.78,25.76,25.77,52065.0,23.0712,23.0802,23.0623,23.0712,52065.0
2022-08-15 14:40:00,25.78,25.78,25.76,25.78,118254.0,23.0802,23.0802,23.0623,23.0802,118254.0
2022-08-15 14:50:00,25.78,25.79,25.77,25.78,84636.0,23.0802,23.0891,23.0712,23.0802,84636.0
2022-08-15 15:00:00,25.78,25.79,25.76,25.76,147189.0,23.0802,23.0891,23.0623,23.0623,147189.0
2022-08-15 15:10:00,25.76,25.79,25.75,25.78,147840.0,23.0623,23.0891,23.0533,23.0802,147840.0
2022-08-15 15:20:00,25.78,25.8,25.78,25.8,112557.0,23.0802,23.0981,23.0802,23.0981,112557.0
2022-08-15 15:30:00,25.8,25.8,25.78,25.8,210459.0,23.0981,23.0981,23.0802,23.0981,210459.0
2022-08-15 15:40:00,25.8,25.81,25.79,25.81,225738.0,23.0981,23.107,23.0891,23.107,225738.0
2022-08-15 15:50:00,25.81,25.82,25.78,25.79,429063.0,23.107,23.116,23.0802,23.0891,429063.0
2022-08-16 09:30:00,25.75,25.83,25.74,25.82,444849.0,23.0533,23.1249,23.0443,23.116,444849.0
2022-08-16 09:40:00,25.82,25.83,25.8,25.81,212550.0,23.116,23.1249,23.0981,23.107,212550.0
2022-08-16 09:50:00,25.81,25.85,25.8,25.84,172455.0,23.107,23.1428,23.0981,23.1339,172455.0
2022-08-16 10:00:00,25.84,25.85,25.82,25.84,245871.0,23.1339,23.1428,23.116,23.1339,245871.0
2022-08-16 10:10:00,25.85,25.87,25.84,25.87,160890.0,23.1428,23.1607,23.1339,23.1607,160890.0
2022-08-16 10:20:00,25.86,25.88,25.86,25.87,131094.0,23.1518,23.1697,23.1518,23.1607,131094.0
2022-08-16 10:30:00,25.87,25.87,25.83,25.84,105717.0,23.1607,23.1607,23.1249,23.1339,105717.0
2022-08-16 10:40:00,25.84,25.86,25.83,25.85,106455.0,23.1339,23.1518,23.1249,23.1428,106455.0
2022-08-16 10:50:00,25.85,25.86,25.83,25.84,113898.0,23.1428,23.1518,23.1249,23.1339,113898.0
2022-08-16 11:00:00,25.84,25.87,25.84,25.86,92328.0,23.1339,23.1607,23.1339,23.1518,92328.0
2022-08-16 11:10:00,25.86,25.91,25.86,25.91,144804.0,23.1518,23.1965,23.1518,23.1965,144804.0
2022-08-16 11:20:00,25.91,25.92,25.9,25.92,472086.0,23.1965,23.2055,23.1876,23.2055,472086.0
2022-08-16 11:30:00,25.92,25.93,25.91,25.93,137253.0,23.2055,23.2144,23.1965,23.2144,137253.0
2022-08-16 11:40:00,25.93,25.95,25.92,25.95,196338.0,23.2144,23.2324,23.2055,23.2324,196338.0
2022-08-16 11:50:00,25.95,25.98,25.95,25.97,148821.0,23.2324,23.2592,23.2324,23.2503,148821.0
2022-08-16 12:00:00,25.97,25.97,25.96,25.97,43965.0,23.2503,23.2503,23.2413,23.2503,43965.0
2022-08-16 12:10:00,25.97,26.0,25.97,26.0,236532.0,23.2503,23.2771,23.2503,23.2771,236532.0
2022-08-16 12:20:00,26.0,26.0,25.99,26.0,236289.0,23.2771,23.2771,23.2682,23.2771,236289.0
2022-08-16 12:30:00,25.99,26.01,25.99,26.0,89748.0,23.2682,23.2861,23.2682,23.2771,89748.0
2022-08-16 12:40:00,26.0,26.01,25.98,25.99,350004.0,23.2771,23.2861,23.2592,23.2682,350004.0
2022-08-16 12:50:00,25.99,25.99,25.98,25.98,105705.0,23.2682,23.2682,23.2592,23.2592,105705.0
2022-08-16 13:00:00,25.98,26.0,25.97,26.0,218094.0,23.2592,23.2771,23.2503,23.2771,218094.0
2022-08-16 13:10:00,26.0,26.01,25.99,25.99,107901.0,23.2771,23.2861,23.2682,23.2682,107901.0
2022-08-16 13:20:00,26.0,26.01,25.99,26.01,155301.0,23.2771,23.2861,23.2682,23.2861,155301.0
2022-08-16 13:30:00,26.01,26.03,26.0,26.02,117087.0,23.2861,23.304,23.2771,23.295,117087.0
2022-08-16 13:40:00,26.02,26.03,26.01,26.02,137469.0,23.295,23.304,23.2861,23.295,137469.0
2022-08-16 13:50:00,26.02,26.03,26.02,26.03,94974.0,23.295,23.304,23.295,23.304,94974.0
2022-08-16 14:00:00,26.03,26.05,26.02,26.05,109536.0,23.304,23.3219,23.295,23.3219,109536.0
2022-08-16 14:10:00,26.05,26.05,26.04,26.04,90090.0,23.3219,23.3219,23.3129,23.3129,90090.0
2022-08-16 14:20:00,26.05,26.05,26.03,26.04,106161.0,23.3219,23.3219,23.304,23.3129,106161.0
2022-08-16 14:30:00,26.04,26.04,25.96,25.97,114048.0,23.3129,23.3129,23.2413,23.2503,114048.0
2022-08-16 14:40:00,25.97,25.97,25.9,25.91,408714.0,23.2503,23.2503,23.1876,23.1965,408714.0
2022-08-16 14:50:00,25.91,25.94,25.9,25.94,283689.0,23.1965,23.2234,23.1876,23.2234,283689.0
2022-08-16 15:00:00,25.93,25.93,25.9,25.92,231636.0,23.2144,23.2144,23.1876,23.2055,231636.0
2022-08-16 15:10:00,25.92,25.93,25.91,25.93,501909.0,23.2055,23.2144,23.1965,23.2144,501909.0
2022-08-16 15:20:00,25.93,25.95,25.92,25.95,349980.0,23.2144,23.2324,23.2055,23.2324,349980.0
2022-08-16 15:30:00,25.95,25.96,25.95,25.95,428787.0,23.2324,23.2413,23.2324,23.2324,428787.0
2022-08-16 15:40:00,25.95,25.98,25.94,25.97,425271.0,23.2324,23.2592,23.2234,23.2503,425271.0
2022-08-16 15:50:00,25.98,25.98,25.94,25.96,1115415.0,23.2592,23.2592,23.2234,23.2413,1115415.0
2022-08-17 09:30:00,25.76,25.8,25.75,25.77,464883.0,23.0623,23.0981,23.0533,23.0712,464883.0
2022-08-17 09:40:00,25.77,25.78,25.75,25.77,240126.0,23.0712,23.0802,23.0533,23.0712,240126.0
2022-08-17 09:50:00,25.77,25.78,25.76,25.78,84795.0,23.0712,23.0802,23.0623,23.0802,84795.0
2022-08-17 10:00:00,25.78,25.8,25.76,25.78,88140.0,23.0802,23.0981,23.0623,23.0802,88140.0
2022-08-17 10:10:00,25.77,25.78,25.74,25.76,133992.0,23.0712,23.0802,23.0443,23.0623,133992.0
2022-08-17 10:20:00,25.75,25.79,25.75,25.77,76299.0,23.0533,23.0891,23.0533,23.0712,76299.0
2022-08-17 10:30:00,25.78,25.79,25.75,25.76,73614.0,23.0802,23.0891,23.0533,23.0623,73614.0
2022-08-17 10:40:00,25.76,25.8,25.76,25.79,191766.0,23.0623,23.0981,23.0623,23.0891,191766.0
2022-08-17 10:50:00,25.78,25.78,25.73,25.74,233412.0,23.0802,23.0802,23.0354,23.0443,233412.0
2022-08-17 11:00:00,25.74,25.76,25.74,25.75,58650.0,23.0443,23.0623,23.0443,23.0533,58650.0
2022-08-17 11:10:00,25.75,25.76,25.72,25.74,119250.0,23.0533,23.0623,23.0264,23.0443,119250.0
2022-08-17 11:20:00,25.74,25.76,25.74,25.76,79869.0,23.0443,23.0623,23.0443,23.0623,79869.0
2022-08-17 11:30:00,25.76,25.78,25.73,25.73,105258.0,23.0623,23.0802,23.0354,23.0354,105258.0
2022-08-17 11:40:00,25.73,25.74,25.67,25.69,210894.0,23.0354,23.0443,22.9817,22.9996,210894.0
2022-08-17 11:50:00,25.69,25.7,25.68,25.69,179550.0,22.9996,23.0085,22.9906,22.9996,179550.0
2022-08-17 12:00:00,25.69,25.73,25.69,25.72,52107.0,22.9996,23.0354,22.9996,23.0264,52107.0
2022-08-17 12:10:00,25.71,25.73,25.71,25.73,58254.0,23.0175,23.0354,23.0175,23.0354,58254.0
2022-08-17 12:20:00,25.73,25.77,25.72,25.76,67362.0,23.0354,23.0712,23.0264,23.0623,67362.0
2022-08-17 12:30:00,25.76,25.8,25.76,25.79,107481.0,23.0623,23.0981,23.0623,23.0891,107481.0
2022-08-17 12:40:00,25.79,25.8,25.78,25.78,118572.0,23.0891,23.0981,23.0802,23.0802,118572.0
2022-08-17 12:50:00,25.78,25.8,25.78,25.8,90699.0,23.0802,23.0981,23.0802,23.0981,90699.0
2022-08-17 13:00:00,25.8,25.81,25.77,25.79,118389.0,23.0981,23.107,23.0712,23.0891,118389.0
2022-08-17 13:10:00,25.79,25.81,25.78,25.79,112359.0,23.0891,23.107,23.0802,23.0891,112359.0
2022-08-17 13:20:00,25.78,25.81,25.78,25.81,184572.0,23.0802,23.107,23.0802,23.107,184572.0
2022-08-17 13:30:00,25.81,25.81,25.79,25.8,124299.0,23.107,23.107,23.0891,23.0981,124299.0
2022-08-17 13:40:00,25.8,25.81,25.79,25.81,98946.0,23.0981,23.107,23.0891,23.107,98946.0
2022-08-17 13:50:00,25.81,25.82,25.8,25.81,115296.0,23.107,23.116,23.0981,23.107,115296.0
2022-08-17 14:00:00,25.81,25.88,25.79,25.85,311037.0,23.107,23.1697,23.0891,23.1428,311037.0
2022-08-17 14:10:00,25.85,25.9,25.83,25.88,205434.0,23.1428,23.1876,23.1249,23.1697,205434.0
2022-08-17 14:20:00,25.87,25.89,25.84,25.88,82458.0,23.1607,23.1786,23.1339,23.1697,82458.0
2022-08-17 14:30:00,25.88,25.93,25.87,25.92,91119.0,23.1697,23.2144,23.1607,23.2055,91119.0
2022-08-17 14:40:00,25.92,25.92,25.85,25.86,106137.0,23.2055,23.2055,23.1428,23.1518,106137.0
2022-08-17 14:50:00,25.87,25.87,25.84,25.84,164991.0,23.1607,23.1607,23.1339,23.1339,164991.0
2022-08-17 15:00:00,25.84,25.87,25.83,25.84,173235.0,23.1339,23.1607,23.1249,23.1339,173235.0
2022-08-17 15:10:00,25.84,25.84,25.78,25.79,236202.0,23.1339,23.1339,23.0802,23.0891,236202.0
2022-08-17 15:20:00,25.79,25.83,25.78,25.8,195360.0,23.0891,23.1249,23.0802,23.0981,195360.0
2022-08-17 15:30:00,25.8,25.82,25.79,25.81,150495.0,23.0981,23.116,23.0891,23.107,150495.0
2022-08-17 15:40:00,25.81,25.83,25.78,25.79,182775.0,23.107,23.1249,23.0802,23.0891,182775.0
2022-08-17 15:50:00,25.78,25.8,25.77,25.79,166662.0,23.0802,23.0981,23.0712,23.0891,166662.0
2022-08-18 09:30:00,25.88,25.91,25.83,25.84,348018.0,23.1697,23.1965,23.1249,23.1339,348018.0
2022-08-18 09:40:00,25.84,25.86,25.81,25.82,148497.0,23.1339,23.1518,23.107,23.116,148497.0
2022-08-18 09:50:00,25.82,25.85,25.81,25.83,104547.0,23.116,23.1428,23.107,23.1249,104547.0
2022-08-18 10:00:00,25.83,25.85,25.82,25.84,86634.0,23.1249,23.1428,23.116,23.1339,86634.0
2022-08-18 10:10:00,25.85,25.86,25.84,25.85,90315.0,23.1428,23.1518,23.1339,23.1428,90315.0
2022-08-18 10:20:00,25.85,25.89,25.85,25.87,171732.0,23.1428,23.1786,23.1428,23.1607,171732.0
2022-08-18 10:30:00,25.87,25.88,25.85,25.88,89082.0,23.1607,23.1697,23.1428,23.1697,89082.0
2022-08-18 10:40:00,25.88,25.92,25.88,25.92,171111.0,23.1697,23.2055,23.1697,23.2055,171111.0
2022-08-18 10:50:00,25.92,25.92,25.87,25.88,125958.0,23.2055,23.2055,23.1607,23.1697,125958.0
2022-08-18 11:00:00,25.88,25.89,25.85,25.86,50607.0,23.1697,23.1786,23.1428,23.1518,50607.0
2022-08-18 11:10:00,25.87,25.9,25.86,25.88,147753.0,23.1607,23.1876,23.1518,23.1697,147753.0
2022-08-18 11:20:00,25.88,25.91,25.88,25.9,69474.0,23.1697,23.1965,23.1697,23.1876,69474.0
2022-08-18 11:30:00,25.9,25.92,25.89,25.91,62562.0,23.1876,23.2055,23.1786,23.1965,62562.0
2022-08-18 11:40:00,25.91,25.93,25.9,25.92,115455.0,23.1965,23.2144,23.1876,23.2055,115455.0
2022-08-18 11:50:00,25.93,25.93,25.9,25.9,86070.0,23.2144,23.2144,23.1876,23.1876,86070.0
2022-08-18 12:00:00,25.9,25.91,25.89,25.89,111558.0,23.1876,23.1965,23.1786,23.1786,111558.0
2022-08-18 12:10:00,25.89,25.9,25.89,25.89,118050.0,23.1786,23.1876,23.1786,23.1786,118050.0
2022-08-18 12:20:00,25.89,25.89,25.83,25.84,158934.0,23.1786,23.1786,23.1249,23.1339,158934.0
2022-08-18 12:30:00,25.84,25.85,25.82,25.83,162579.0,23.1339,23.1428,23.116,23.1249,162579.0
2022-08-18 12:40:00,25.83,25.83,25.8,25.82,72093.0,23.1249,23.1249,23.0981,23.116,72093.0
2022-08-18 12:50:00,25.82,25.82,25.81,25.82,60318.0,23.116,23.116,23.107,23.116,60318.0
2022-08-18 13:00:00,25.82,25.84,25.82,25.84,63027.0,23.116,23.1339,23.116,23.1339,63027.0
2022-08-18 13:10:00,25.84,25.85,25.83,25.85,96732.0,23.1339,23.1428,23.1249,23.1428,96732.0
2022-08-18 13:20:00,25.85,25.85,25.84,25.84,42099.0,23.1428,23.1428,23.1339,23.1339,42099.0
2022-08-18 13:30:00,25.85,25.87,25.84,25.87,76482.0,23.1428,23.1607,23.1339,23.1607,76482.0
2022-08-18 13:40:00,25.86,25.87,25.85,25.86,54555.0,23.1518,23.1607,23.1428,23.1518,54555.0
2022-08-18 13:50:00,25.86,25.86,25.85,25.85,71892.0,23.1518,23.1518,23.1428,23.1428,71892.0
2022-08-18 14:00:00,25.86,25.89,25.85,25.89,72111.0,23.1518,23.1786,23.1428,23.1786,72111.0
2022-08-18 14:10:00,25.89,25.89,25.87,25.88,66615.0,23.1786,23.1786,23.1607,23.1697,66615.0
2022-08-18 14:20:00,25.88,25.89,25.87,25.89,86199.0,23.1697,23.1786,23.1607,23.1786,86199.0
2022-08-18 14:30:00,25.89,25.89,25.87,25.88,146400.0,23.1786,23.1786,23.1607,23.1697,146400.0
2022-08-18 14:40:00,25.88,25.9,25.88,25.89,349860.0,23.1697,23.1876,23.1697,23.1786,349860.0
2022-08-18 14:50:00,25.89,25.92,25.89,25.91,130656.0,23.1786,23.2055,23.1786,23.1965,130656.0
2022-08-18 15:00:00,25.91,25.92,25.9,25.92,185760.0,23.1965,23.2055,23.1876,23.2055,185760.0
2022-08-18 15:10:00,25.91,25.94,25.91,25.94,343473.0,23.1965,23.2234,23.1965,23.2234,343473.0
2022-08-18 15:20:00,25.94,25.95,25.93,25.95,302019.0,23.2234,23.2324,23.2144,23.2324,302019.0
2022-08-18 15:30:00,25.95,25.97,25.94,25.96,181272.0,23.2324,23.2503,23.2234,23.2413,181272.0
2022-08-18 15:40:00,25.96,25.97,25.95,25.95,114171.0,23.2413,23.2503,23.2324,23.2324,114171.0
2022-08-18 15:50:00,25.95,25.95,25.91,25.94,329013.0,23.2324,23.2324,23.1965,23.2234,329013.0
2022-08-19 09:30:00,25.83,25.85,25.77,25.84,650640.0,23.1249,23.1428,23.0712,23.1339,650640.0
2022-08-19 09:40:00,25.85,25.85,25.8,25.81,102621.0,23.1428,23.1428,23.0981,23.107,102621.0
2022-08-19 09:50:00,25.81,25.81,25.75,25.78,169521.0,23.107,23.107,23.0533,23.0802,169521.0
2022-08-19 10:00:00,25.78,25.79,25.75,25.75,114735.0,23.0802,23.0891,23.0533,23.0533,114735.0
2022-08-19 10:10:00,25.75,25.77,25.74,25.76,108084.0,23.0533,23.0712,23.0443,23.0623,108084.0
2022-08-19 10:20:00,25.77,25.79,25.75,25.77,181812.0,23.0712,23.0891,23.0533,23.0712,181812.0
2022-08-19 10:30:00,25.77,25.79,25.76,25.76,189144.0,23.0712,23.0891,23.0623,23.0623,189144.0
2022-08-19 10:40:00,25.76,25.77,25.74,25.77,107082.0,23.0623,23.0712,23.0443,23.0712,107082.0
2022-08-19 10:50:00,25.77,25.77,25.73,25.74,128187.0,23.0712,23.0712,23.0354,23.0443,128187.0
2022-08-19 11:00:00,25.75,25.75,25.69,25.7,152247.0,23.0533,23.0533,22.9996,23.0085,152247.0
2022-08-19 11:10:00,25.7,25.71,25.69,25.71,107361.0,23.0085,23.0175,22.9996,23.0175,107361.0
2022-08-19 11:20:00,25.71,25.72,25.7,25.72,144210.0,23.0175,23.0264,23.0085,23.0264,144210.0
2022-08-19 11:30:00,25.72,25.73,25.69,25.72,140202.0,23.0264,23.0354,22.9996,23.0264,140202.0
2022-08-19 11:40:00,25.72,25.74,25.71,25.73,94662.0,23.0264,23.0443,23.0175,23.0354,94662.0
2022-08-19 11:50:00,25.73,25.74,25.71,25.73,111894.0,23.0354,23.0443,23.0175,23.0354,111894.0
2022-08-19 12:00:00,25.73,25.73,25.71,25.71,148839.0,23.0354,23.0354,23.0175,23.0175,148839.0
2022-08-19 12:10:00,25.71,25.76,25.71,25.76,80286.0,23.0175,23.0623,23.0175,23.0623,80286.0
2022-08-19 12:20:00,25.76,25.77,25.75,25.75,100422.0,23.0623,23.0712,23.0533,23.0533,100422.0
2022-08-19 12:30:00,25.75,25.8,25.74,25.79,107055.0,23.0533,23.0981,23.0443,23.0891,107055.0
2022-08-19 12:40:00,25.79,25.8,25.78,25.78,389820.0,23.0891,23.0981,23.0802,23.0802,389820.0
2022-08-19 12:50:00,25.79,25.82,25.79,25.79,87354.0,23.0891,23.116,23.0891,23.0891,87354.0
2022-08-19 13:00:00,25.79,25.81,25.79,25.8,54180.0,23.0891,23.107,23.0891,23.0981,54180.0
2022-08-19 13:10:00,25.79,25.8,25.78,25.78,141882.0,23.0891,23.0981,23.0802,23.0802,141882.0
2022-08-19 13:20:00,25.79,25.79,25.77,25.77,93063.0,23.0891,23.0891,23.0712,23.0712,93063.0
2022-08-19 13:30:00,25.77,25.77,25.73,25.74,101973.0,23.0712,23.0712,23.0354,23.0443,101973.0
2022-08-19 13:40:00,25.74,25.75,25.74,25.74,136635.0,23.0443,23.0533,23.0443,23.0443,136635.0
2022-08-19 13:50:00,25.74,25.77,25.74,25.76,125709.0,23.0443,23.0712,23.0443,23.0623,125709.0
2022-08-19 14:00:00,25.76,25.76,25.75,25.75,79866.0,23.0623,23.0623,23.0533,23.0533,79866.0
2022-08-19 14:10:00,25.75,25.75,25.71,25.72,130215.0,23.0533,23.0533,23.0175,23.0264,130215.0
2022-08-19 14:20:00,25.72,25.74,25.71,25.73,82434.0,23.0264,23.0443,23.0175,23.0354,82434.0
2022-08-19 14:30:00,25.73,25.73,25.71,25.71,120621.0,23.0354,23.0354,23.0175,23.0175,120621.0
2022-08-19 14:40:00,25.71,25.71,25.69,25.7,135327.0,23.0175,23.0175,22.9996,23.0085,135327.0
2022-08-19 14:50:00,25.7,25.7,25.67,25.69,99108.0,23.0085,23.0085,22.9817,22.9996,99108.0
2022-08-19 15:00:00,25.69,25.7,25.66,25.67,304680.0,22.9996,23.0085,22.9727,22.9817,304680.0
2022-08-19 15:10:00,25.67,25.73,25.67,25.72,168597.0,22.9817,23.0354,22.9817,23.0264,168597.0
2022-08-19 15:20:00,25.72,25.73,25.7,25.72,143895.0,23.0264,23.0354,23.0085,23.0264,143895.0
2022-08-19 15:30:00,25.72,25.73,25.71,25.73,199404.0,23.0264,23.0354,23.0175,23.0354,199404.0
2022-08-19 15:40:00,25.72,25.74,25.71,25.73,281418.0,23.0264,23.0443,23.0175,23.0354,281418.0
2022-08-19 15:50:00,25.74,25.76,25.73,25.73,295632.0,23.0443,23.0623,23.0354,23.0354,295632.0
2022-08-22 09:30:00,25.54,25.54,25.44,25.46,542829.0,22.8653,22.8653,22.7758,22.7937,542829.0
2022-08-22 09:40:00,25.46,25.48,25.43,25.43,112482.0,22.7937,22.8116,22.7668,22.7668,112482.0
2022-08-22 09:50:00,25.43,25.45,25.42,25.45,91383.0,22.7668,22.7847,22.7579,22.7847,91383.0
2022-08-22 10:00:00,25.44,25.45,25.41,25.42,145899.0,22.7758,22.7847,22.7489,22.7579,145899.0
2022-08-22 10:10:00,25.42,25.43,25.4,25.4,124779.0,22.7579,22.7668,22.74,22.74,124779.0
2022-08-22 10:20:00,25.4,25.4,25.38,25.38,118056.0,22.74,22.74,22.722,22.722,118056.0
2022-08-22 10:30:00,25.38,25.41,25.38,25.4,114786.0,22.722,22.7489,22.722,22.74,114786.0
2022-08-22 10:40:00,25.4,25.43,25.4,25.41,94461.0,22.74,22.7668,22.74,22.7489,94461.0
2022-08-22 10:50:00,25.41,25.41,25.38,25.38,114138.0,22.7489,22.7489,22.722,22.722,114138.0
2022-08-22 11:00:00,25.38,25.42,25.38,25.41,105141.0,22.722,22.7579,22.722,22.7489,105141.0
2022-08-22 11:10:00,25.41,25.43,25.39,25.42,112896.0,22.7489,22.7668,22.731,22.7579,112896.0
2022-08-22 11:20:00,25.42,25.43,25.41,25.42,64539.0,22.7579,22.7668,22.7489,22.7579,64539.0
2022-08-22 11:30:00,25.42,25.44,25.4,25.43,83343.0,22.7579,22.7758,22.74,22.7668,83343.0
2022-08-22 11:40:00,25.43,25.44,25.4,25.41,72861.0,22.7668,22.7758,22.74,22.7489,72861.0
2022-08-22 11:50:00,25.42,25.42,25.4,25.41,163209.0,22.7579,22.7579,22.74,22.7489,163209.0
2022-08-22 12:00:00,25.41,25.42,25.38,25.39,104901.0,22.7489,22.7579,22.722,22.731,104901.0
2022-08-22 12:10:00,25.38,25.39,25.37,25.38,105894.0,22.722,22.731,22.7131,22.722,105894.0
2022-08-22 12:20:00,25.38,25.41,25.37,25.37,56115.0,22.722,22.7489,22.7131,22.7131,56115.0
2022-08-22 12:30:00,25.37,25.39,25.37,25.39,69051.0,22.7131,22.731,22.7131,22.731,69051.0
2022-08-22 12:40:00,25.39,25.39,25.34,25.36,112533.0,22.731,22.731,22.6862,22.7041,112533.0
2022-08-22 12:50:00,25.36,25.37,25.35,25.37,70296.0,22.7041,22.7131,22.6952,22.7131,70296.0
2022-08-22 13:00:00,25.37,25.37,25.34,25.34,127725.0,22.7131,22.7131,22.6862,22.6862,127725.0
2022-08-22 13:10:00,25.34,25.34,25.32,25.32,183777.0,22.6862,22.6862,22.6683,22.6683,183777.0
2022-08-22 13:20:00,25.32,25.32,25.3,25.31,76308.0,22.6683,22.6683,22.6504,22.6594,76308.0
2022-08-22 13:30:00,25.3,25.31,25.27,25.29,83052.0,22.6504,22.6594,22.6236,22.6415,83052.0
2022-08-22 13:40:00,25.28,25.29,25.28,25.28,64122.0,22.6325,22.6415,22.6325,22.6325,64122.0
2022-08-22 13:50:00,25.28,25.29,25.26,25.27,98382.0,22.6325,22.6415,22.6146,22.6236,98382.0
2022-08-22 14:00:00,25.27,25.28,25.26,25.26,103725.0,22.6236,22.6325,22.6146,22.6146,103725.0
2022-08-22 14:10:00,25.26,25.27,25.25,25.27,100056.0,22.6146,22.6236,22.6057,22.6236,100056.0
2022-08-22 14:20:00,25.27,25.28,25.26,25.27,55581.0,22.6236,22.6325,22.6146,22.6236,55581.0
2022-08-22 14:30:00,25.27,25.28,25.26,25.26,81273.0,22.6236,22.6325,22.6146,22.6146,81273.0
2022-08-22 14:40:00,25.26,25.26,25.24,25.24,118104.0,22.6146,22.6146,22.5967,22.5967,118104.0
2022-08-22 14:50:00,25.24,25.25,25.23,25.24,87423.0,22.5967,22.6057,22.5878,22.5967,87423.0
2022-08-22 15:00:00,25.24,25.27,25.24,25.26,147705.0,22.5967,22.6236,22.5967,22.6146,147705.0
2022-08-22 15:10:00,25.26,25.29,25.26,25.26,109461.0,22.6146,22.6415,22.6146,22.6146,109461.0
2022-08-22 15:20:00,25.26,25.28,25.26,25.26,128349.0,22.6146,22.6325,22.6146,22.6146,128349.0
2022-08-22 15:30:00,25.26,25.28,25.24,25.27,234978.0,22.6146,22.6325,22.5967,22.6236,234978.0
2022-08-22 15:40:00,25.27,25.27,25.22,25.25,192990.0,22.6236,22.6236,22.5788,22.6057,192990.0
2022-08-22 15:50:00,25.25,25.28,25.24,25.26,366669.0,22.6057,22.6325,22.5967,22.6146,366669.0
2022-08-23 09:30:00,25.27,25.29,25.22,25.27,359385.0,22.6236,22.6415,22.5788,22.6236,359385.0
2022-08-23 09:40:00,25.27,25.3,25.24,25.29,124803.0,22.6236,22.6504,22.5967,22.6415,124803.0
2022-08-23 09:50:00,25.29,25.32,25.28,25.3,161787.0,22.6415,22.6683,22.6325,22.6504,161787.0
2022-08-23 10:00:00,25.3,25.34,25.27,25.34,82926.0,22.6504,22.6862,22.6236,22.6862,82926.0
2022-08-23 10:10:00,25.34,25.36,25.32,25.33,77298.0,22.6862,22.7041,22.6683,22.6773,77298.0
2022-08-23 10:20:00,25.33,25.34,25.3,25.3,66633.0,22.6773,22.6862,22.6504,22.6504,66633.0
2022-08-23 10:30:00,25.29,25.35,25.29,25.3,70245.0,22.6415,22.6952,22.6415,22.6504,70245.0
2022-08-23 10:40:00,25.29,25.32,25.28,25.31,85395.0,22.6415,22.6683,22.6325,22.6594,85395.0
2022-08-23 10:50:00,25.31,25.33,25.26,25.27,91293.0,22.6594,22.6773,22.6146,22.6236,91293.0
2022-08-23 11:00:00,25.26,25.27,25.22,25.24,101628.0,22.6146,22.6236,22.5788,22.5967,101628.0
2022-08-23 11:10:00,25.24,25.29,25.23,25.28,103392.0,22.5967,22.6415,22.5878,22.6325,103392.0
2022-08-23 11:20:00,25.28,25.29,25.26,25.26,98376.0,22.6325,22.6415,22.6146,22.6146,98376.0
2022-08-23 11:30:00,25.26,25.29,25.26,25.28,81033.0,22.6146,22.6415,22.6146,22.6325,81033.0
2022-08-23 11:40:00,25.29,25.29,25.25,25.28,83916.0,22.6415,22.6415,22.6057,22.6325,83916.0
2022-08-23 11:50:00,25.28,25.29,25.25,25.26,72651.0,22.6325,22.6415,22.6057,22.6146,72651.0
2022-08-23 12:00:00,25.26,25.27,25.23,25.26,376890.0,22.6146,22.6236,22.5878,22.6146,376890.0
2022-08-23 12:10:00,25.27,25.27,25.23,25.23,106575.0,22.6236,22.6236,22.5878,22.5878,106575.0
2022-08-23 12:20:00,25.24,25.24,25.2,25.21,106671.0,22.5967,22.5967,22.5609,22.5699,106671.0
2022-08-23 12:30:00,25.21,25.26,25.2,25.26,142086.0,22.5699,22.6146,22.5609,22.6146,142086.0
2022-08-23 12:40:00,25.26,25.27,25.25,25.25,65907.0,22.6146,22.6236,22.6057,22.6057,65907.0
2022-08-23 12:50:00,25.25,25.27,25.24,25.27,58074.0,22.6057,22.6236,22.5967,22.6236,58074.0
2022-08-23 13:00:00,25.26,25.27,25.23,25.24,68358.0,22.6146,22.6236,22.5878,22.5967,68358.0
2022-08-23 13:10:00,25.25,25.25,25.23,25.24,58536.0,22.6057,22.6057,22.5878,22.5967,58536.0
2022-08-23 13:20:00,25.24,25.25,25.23,25.25,50751.0,22.5967,22.6057,22.5878,22.6057,50751.0
2022-08-23 13:30:00,25.26,25.27,25.24,25.25,52266.0,22.6146,22.6236,22.5967,22.6057,52266.0
2022-08-23 13:40:00,25.25,25.25,25.22,25.22,66756.0,22.6057,22.6057,22.5788,22.5788,66756.0
2022-08-23 13:50:00,25.22,25.22,25.19,25.22,69720.0,22.5788,22.5788,22.5519,22.5788,69720.0
2022-08-23 14:00:00,25.21,25.22,25.2,25.22,64404.0,22.5699,22.5788,22.5609,22.5788,64404.0
2022-08-23 14:10:00,25.22,25.22,25.2,25.22,121794.0,22.5788,22.5788,22.5609,22.5788,121794.0
2022-08-23 14:20:00,25.22,25.24,25.22,25.23,87321.0,22.5788,22.5967,22.5788,22.5878,87321.0
2022-08-23 14:30:00,25.23,25.24,25.22,25.24,42480.0,22.5878,22.5967,22.5788,22.5967,42480.0
2022-08-23 14:40:00,25.23,25.25,25.22,25.22,79950.0,22.5878,22.6057,22.5788,22.5788,79950.0
2022-08-23 14:50:00,25.22,25.23,25.21,25.22,72300.0,22.5788,22.5878,22.5699,22.5788,72300.0
2022-08-23 15:00:00,25.23,25.25,25.23,25.25,114129.0,22.5878,22.6057,22.5878,22.6057,114129.0
2022-08-23 15:10:00,25.25,25.27,25.23,25.27,146658.0,22.6057,22.6236,22.5878,22.6236,146658.0
2022-08-23 15:20:00,25.27,25.27,25.24,25.25,83934.0,22.6236,22.6236,22.5967,22.6057,83934.0
2022-08-23 15:30:00,25.26,25.26,25.23,25.23,136653.0,22.6146,22.6146,22.5878,22.5878,136653.0
2022-08-23 15:40:00,25.23,25.26,25.23,25.24,157872.0,22.5878,22.6146,22.5878,22.5967,157872.0
2022-08-23 15:50:00,25.24,25.25,25.21,25.21,149736.0,22.5967,22.6057,22.5699,22.5699,149736.0
2022-08-24 09:30:00,25.18,25.18,25.12,25.16,296145.0,22.543,22.543,22.4893,22.5251,296145.0
2022-08-24 09:40:00,25.15,25.19,25.14,25.16,67287.0,22.5161,22.5519,22.5072,22.5251,67287.0
2022-08-24 09:50:00,25.16,25.16,25.13,25.14,65469.0,22.5251,22.5251,22.4982,22.5072,65469.0
2022-08-24 10:00:00,25.14,25.17,25.13,25.16,118989.0,22.5072,22.534,22.4982,22.5251,118989.0
2022-08-24 10:10:00,25.17,25.22,25.17,25.22,63261.0,22.534,22.5788,22.534,22.5788,63261.0
2022-08-24 10:20:00,25.22,25.23,25.21,25.21,86160.0,22.5788,22.5878,22.5699,22.5699,86160.0
2022-08-24 10:30:00,25.21,25.22,25.18,25.19,78687.0,22.5699,22.5788,22.543,22.5519,78687.0
2022-08-24 10:40:00,25.19,25.19,25.16,25.19,121854.0,22.5519,22.5519,22.5251,22.5519,121854.0
2022-08-24 10:50:00,25.19,25.2,25.18,25.18,109143.0,22.5519,22.5609,22.543,22.543,109143.0
2022-08-24 11:00:00,25.19,25.2,25.18,25.2,134916.0,22.5519,22.5609,22.543,22.5609,134916.0
2022-08-24 11:10:00,25.19,25.27,25.18,25.25,170493.0,22.5519,22.6236,22.543,22.6057,170493.0
2022-08-24 11:20:00,25.25,25.26,25.24,25.25,90105.0,22.6057,22.6146,22.5967,22.6057,90105.0
2022-08-24 11:30:00,25.26,25.27,25.25,25.26,123168.0,22.6146,22.6236,22.6057,22.6146,123168.0
2022-08-24 11:40:00,25.26,25.27,25.25,25.26,133311.0,22.6146,22.6236,22.6057,22.6146,133311.0
2022-08-24 11:50:00,25.26,25.28,25.25,25.26,64515.0,22.6146,22.6325,22.6057,22.6146,64515.0
2022-08-24 12:00:00,25.26,25.26,25.25,25.26,39918.0,22.6146,22.6146,22.6057,22.6146,39918.0
2022-08-24 12:10:00,25.26,25.27,25.25,25.26,57000.0,22.6146,22.6236,22.6057,22.6146,57000.0
2022-08-24 12:20:00,25.25,25.25,25.23,25.24,59196.0,22.6057,22.6057,22.5878,22.5967,59196.0
2022-08-24 12:30:00,25.24,25.24,25.19,25.2,57126.0,22.5967,22.5967,22.5519,22.5609,57126.0
2022-08-24 12:40:00,25.2,25.2,25.15,25.16,217944.0,22.5609,22.5609,22.5161,22.5251,217944.0
2022-08-24 12:50:00,25.16,25.16,25.14,25.16,56550.0,22.5251,22.5251,22.5072,22.5251,56550.0
2022-08-24 13:00:00,25.16,25.17,25.14,25.17,115401.0,22.5251,22.534,22.5072,22.534,115401.0
2022-08-24 13:10:00,25.17,25.17,25.15,25.16,132528.0,22.534,22.534,22.5161,22.5251,132528.0
2022-08-24 13:20:00,25.16,25.16,25.13,25.13,50628.0,22.5251,22.5251,22.4982,22.4982,50628.0
2022-08-24 13:30:00,25.14,25.15,25.13,25.15,30375.0,22.5072,22.5161,22.4982,22.5161,30375.0
2022-08-24 13:40:00,25.14,25.15,25.13,25.15,104325.0,22.5072,22.5161,22.4982,22.5161,104325.0
2022-08-24 13:50:00,25.15,25.16,25.14,25.15,85620.0,22.5161,22.5251,22.5072,22.5161,85620.0
2022-08-24 14:00:00,25.15,25.17,25.15,25.17,61425.0,22.5161,22.534,22.5161,22.534,61425.0
2022-08-24 14:10:00,25.17,25.18,25.17,25.18,34110.0,22.534,22.543,22.534,22.543,34110.0
2022-08-24 14:20:00,25.17,25.18,25.17,25.18,66456.0,22.534,22.543,22.534,22.543,66456.0
2022-08-24 14:30:00,25.18,25.18,25.15,25.17,63234.0,22.543,22.543,22.5161,22.534,63234.0
2022-08-24 14:40:00,25.17,25.17,25.16,25.16,76332.0,22.534,22.534,22.5251,22.5251,76332.0
2022-08-24 14:50:00,25.16,25.18,25.16,25.18,68952.0,22.5251,22.543,22.5251,22.543,68952.0
2022-08-24 15:00:00,25.18,25.21,25.17,25.2,91743.0,22.543,22.5699,22.534,22.5609,91743.0
2022-08-24 15:10:00,25.21,25.23,25.2,25.23,76479.0,22.5699,22.5878,22.5609,22.5878,76479.0
2022-08-24 15:20:00,25.23,25.23,25.2,25.21,83265.0,22.5878,22.5878,22.5609,22.5699,83265.0
2022-08-24 15:30:00,25.21,25.24,25.2,25.24,160071.0,22.5699,22.5967,22.5609,22.5967,160071.0
2022-08-24 15:40:00,25.24,25.25,25.23,25.24,113406.0,22.5967,22.6057,22.5878,22.5967,113406.0
2022-08-24 15:50:00,25.24,25.25,25.22,25.22,171408.0,22.5967,22.6057,22.5788,22.5788,171408.0
2022-08-25 09:30:00,25.32,25.32,25.25,25.28,285501.0,22.6683,22.6683,22.6057,22.6325,285501.0
2022-08-25 09:40:00,25.28,25.33,25.26,25.33,59442.0,22.6325,22.6773,22.6146,22.6773,59442.0
2022-08-25 09:50:00,25.32,25.38,25.31,25.38,125817.0,22.6683,22.722,22.6594,22.722,125817.0
2022-08-25 10:00:00,25.39,25.41,25.36,25.37,97695.0,22.731,22.7489,22.7041,22.7131,97695.0
2022-08-25 10:10:00,25.37,25.39,25.35,25.38,66081.0,22.7131,22.731,22.6952,22.722,66081.0
2022-08-25 10:20:00,25.38,25.43,25.38,25.42,73740.0,22.722,22.7668,22.722,22.7579,73740.0
2022-08-25 10:30:00,25.42,25.43,25.42,25.43,77865.0,22.7579,22.7668,22.7579,22.7668,77865.0
2022-08-25 10:40:00,25.43,25.45,25.42,25.44,97872.0,22.7668,22.7847,22.7579,22.7758,97872.0
2022-08-25 10:50:00,25.44,25.44,25.41,25.43,66942.0,22.7758,22.7758,22.7489,22.7668,66942.0
2022-08-25 11:00:00,25.43,25.43,25.39,25.4,92298.0,22.7668,22.7668,22.731,22.74,92298.0
2022-08-25 11:10:00,25.4,25.4,25.34,25.35,70050.0,22.74,22.74,22.6862,22.6952,70050.0
2022-08-25 11:20:00,25.36,25.36,25.33,25.36,62952.0,22.7041,22.7041,22.6773,22.7041,62952.0
2022-08-25 11:30:00,25.36,25.36,25.34,25.35,107388.0,22.7041,22.7041,22.6862,22.6952,107388.0
2022-08-25 11:40:00,25.36,25.37,25.35,25.36,40236.0,22.7041,22.7131,22.6952,22.7041,40236.0
2022-08-25 11:50:00,25.36,25.37,25.34,25.37,142071.0,22.7041,22.7131,22.6862,22.7131,142071.0
2022-08-25 12:00:00,25.36,25.37,25.35,25.35,53169.0,22.7041,22.7131,22.6952,22.6952,53169.0
2022-08-25 12:10:00,25.35,25.35,25.3,25.32,68016.0,22.6952,22.6952,22.6504,22.6683,68016.0
2022-08-25 12:20:00,25.31,25.33,25.31,25.33,86562.0,22.6594,22.6773,22.6594,22.6773,86562.0
2022-08-25 12:30:00,25.32,25.33,25.31,25.33,127995.0,22.6683,22.6773,22.6594,22.6773,127995.0
2022-08-25 12:40:00,25.32,25.32,25.27,25.28,58428.0,22.6683,22.6683,22.6236,22.6325,58428.0
2022-08-25 12:50:00,25.28,25.31,25.28,25.31,198669.0,22.6325,22.6594,22.6325,22.6594,198669.0
2022-08-25 13:00:00,25.31,25.33,25.3,25.31,90099.0,22.6594,22.6773,22.6504,22.6594,90099.0
2022-08-25 13:10:00,25.3,25.33,25.3,25.33,600879.0,22.6504,22.6773,22.6504,22.6773,600879.0
2022-08-25 13:20:00,25.33,25.35,25.33,25.35,76041.0,22.6773,22.6952,22.6773,22.6952,76041.0
2022-08-25 13:30:00,25.35,25.36,25.34,25.36,109548.0,22.6952,22.7041,22.6862,22.7041,109548.0
2022-08-25 13:40:00,25.36,25.39,25.36,25.38,67683.0,22.7041,22.731,22.7041,22.722,67683.0
2022-08-25 13:50:00,25.38,25.38,25.37,25.38,123864.0,22.722,22.722,22.7131,22.722,123864.0
2022-08-25 14:00:00,25.37,25.37,25.34,25.36,89577.0,22.7131,22.7131,22.6862,22.7041,89577.0
2022-08-25 14:10:00,25.35,25.37,25.35,25.36,40053.0,22.6952,22.7131,22.6952,22.7041,40053.0
2022-08-25 14:20:00,25.36,25.37,25.35,25.37,569991.0,22.7041,22.7131,22.6952,22.7131,569991.0
2022-08-25 14:30:00,25.37,25.37,25.34,25.34,82566.0,22.7131,22.7131,22.6862,22.6862,82566.0
2022-08-25 14:40:00,25.34,25.34,25.33,25.34,62424.0,22.6862,22.6862,22.6773,22.6862,62424.0
2022-08-25 14:50:00,25.34,25.35,25.33,25.35,60114.0,22.6862,22.6952,22.6773,22.6952,60114.0
2022-08-25 15:00:00,25.35,25.37,25.34,25.35,71025.0,22.6952,22.7131,22.6862,22.6952,71025.0
2022-08-25 15:10:00,25.35,25.38,25.35,25.38,129741.0,22.6952,22.722,22.6952,22.722,129741.0
2022-08-25 15:20:00,25.38,25.41,25.38,25.41,84468.0,22.722,22.7489,22.722,22.7489,84468.0
2022-08-25 15:30:00,25.41,25.41,25.38,25.41,96231.0,22.7489,22.7489,22.722,22.7489,96231.0
2022-08-25 15:40:00,25.41,25.47,25.41,25.47,124584.0,22.7489,22.8026,22.7489,22.8026,124584.0
2022-08-25 15:50:00,25.47,25.51,25.44,25.5,216021.0,22.8026,22.8384,22.7758,22.8295,216021.0
2022-08-26 09:30:00,25.5,25.56,25.48,25.48,359076.0,22.8295,22.8832,22.8116,22.8116,359076.0
2022-08-26 09:40:00,25.48,25.51,25.47,25.48,112746.0,22.8116,22.8384,22.8026,22.8116,112746.0
2022-08-26 09:50:00,25.48,25.51,25.47,25.5,464718.0,22.8116,22.8384,22.8026,22.8295,464718.0
2022-08-26 10:00:00,25.49,25.49,25.28,25.48,217896.0,22.8205,22.8205,22.6325,22.8116,217896.0
2022-08-26 10:10:00,25.49,25.5,25.4,25.43,162441.0,22.8205,22.8295,22.74,22.7668,162441.0
2022-08-26 10:20:00,25.42,25.43,25.22,25.24,239361.0,22.7579,22.7668,22.5788,22.5967,239361.0
2022-08-26 10:30:00,25.22,25.22,25.11,25.13,310365.0,22.5788,22.5788,22.4803,22.4982,310365.0
2022-08-26 10:40:00,25.13,25.17,25.13,25.17,116676.0,22.4982,22.534,22.4982,22.534,116676.0
2022-08-26 10:50:00,25.17,25.18,25.14,25.16,131718.0,22.534,22.543,22.5072,22.5251,131718.0
2022-08-26 11:00:00,25.16,25.16,25.07,25.08,165777.0,22.5251,22.5251,22.4445,22.4535,165777.0
2022-08-26 11:10:00,25.08,25.11,25.06,25.06,123285.0,22.4535,22.4803,22.4356,22.4356,123285.0
2022-08-26 11:20:00,25.06,25.09,25.03,25.07,89898.0,22.4356,22.4624,22.4087,22.4445,89898.0
2022-08-26 11:30:00,25.08,25.09,25.07,25.08,66609.0,22.4535,22.4624,22.4445,22.4535,66609.0
2022-08-26 11:40:00,25.08,25.1,25.04,25.09,80538.0,22.4535,22.4714,22.4177,22.4624,80538.0
2022-08-26 11:50:00,25.09,25.12,25.07,25.08,126786.0,22.4624,22.4893,22.4445,22.4535,126786.0
2022-08-26 12:00:00,25.08,25.08,25.02,25.04,148164.0,22.4535,22.4535,22.3997,22.4177,148164.0
2022-08-26 12:10:00,25.04,25.05,25.01,25.02,164976.0,22.4177,22.4266,22.3908,22.3997,164976.0
2022-08-26 12:20:00,25.02,25.03,25.01,25.02,122223.0,22.3997,22.4087,22.3908,22.3997,122223.0
2022-08-26 12:30:00,25.02,25.02,24.99,24.99,356508.0,22.3997,22.3997,22.3729,22.3729,356508.0
2022-08-26 12:40:00,24.99,25.04,24.99,25.03,152331.0,22.3729,22.4177,22.3729,22.4087,152331.0
2022-08-26 12:50:00,25.03,25.04,25.01,25.03,48198.0,22.4087,22.4177,22.3908,22.4087,48198.0
2022-08-26 13:00:00,25.03,25.04,25.01,25.03,133320.0,22.4087,22.4177,22.3908,22.4087,133320.0
2022-08-26 13:10:00,25.03,25.04,25.01,25.01,89034.0,22.4087,22.4177,22.3908,22.3908,89034.0
2022-08-26 13:20:00,25.01,25.04,25.01,25.03,100101.0,22.3908,22.4177,22.3908,22.4087,100101.0
2022-08-26 13:30:00,25.03,25.03,24.99,24.99,133794.0,22.4087,22.4087,22.3729,22.3729,133794.0
2022-08-26 13:40:00,24.99,24.99,24.97,24.98,203598.0,22.3729,22.3729,22.355,22.3639,203598.0
2022-08-26 13:50:00,24.98,24.99,24.97,24.98,81930.0,22.3639,22.3729,22.355,22.3639,81930.0
2022-08-26 14:00:00,24.98,25.0,24.97,24.98,116709.0,22.3639,22.3818,22.355,22.3639,116709.0
2022-08-26 14:10:00,24.98,24.98,24.94,24.94,188115.0,22.3639,22.3639,22.3281,22.3281,188115.0
2022-08-26 14:20:00,24.94,24.97,24.94,24.96,112080.0,22.3281,22.355,22.3281,22.346,112080.0
2022-08-26 14:30:00,24.95,24.97,24.94,24.95,159114.0,22.3371,22.355,22.3281,22.3371,159114.0
2022-08-26 14:40:00,24.95,24.96,24.93,24.93,169728.0,22.3371,22.346,22.3192,22.3192,169728.0
2022-08-26 14:50:00,24.93,24.94,24.88,24.89,229803.0,22.3192,22.3281,22.2744,22.2834,229803.0
2022-08-26 15:00:00,24.89,24.9,24.85,24.85,188823.0,22.2834,22.2923,22.2476,22.2476,188823.0
2022-08-26 15:10:00,24.85,24.89,24.84,24.87,144843.0,22.2476,22.2834,22.2386,22.2655,144843.0
2022-08-26 15:20:00,24.87,24.88,24.84,24.86,269832.0,22.2655,22.2744,22.2386,22.2565,269832.0
2022-08-26 15:30:00,24.86,24.87,24.82,24.83,231933.0,22.2565,22.2655,22.2207,22.2296,231933.0
2022-08-26 15:40:00,24.84,24.84,24.79,24.8,294399.0,22.2386,22.2386,22.1938,22.2028,294399.0
2022-08-26 15:50:00,24.8,24.82,24.74,24.75,654315.0,22.2028,22.2207,22.1491,22.158,654315.0
2022-08-29 09:30:00,24.64,24.64,24.57,24.59,651843.0,22.0595,22.0595,21.9969,22.0148,651843.0
2022-08-29 09:40:00,24.58,24.59,24.54,24.57,200496.0,22.0058,22.0148,21.97,21.9969,200496.0
2022-08-29 09:50:00,24.57,24.65,24.57,24.59,186081.0,21.9969,22.0685,21.9969,22.0148,186081.0
2022-08-29 10:00:00,24.59,24.61,24.57,24.61,393765.0,22.0148,22.0327,21.9969,22.0327,393765.0
2022-08-29 10:10:00,24.6,24.65,24.6,24.63,164943.0,22.0237,22.0685,22.0237,22.0506,164943.0
2022-08-29 10:20:00,24.63,24.65,24.61,24.61,235245.0,22.0506,22.0685,22.0327,22.0327,235245.0
2022-08-29 10:30:00,24.6,24.62,24.53,24.54,167070.0,22.0237,22.0416,21.9611,21.97,167070.0
2022-08-29 10:40:00,24.54,24.56,24.53,24.55,171297.0,21.97,21.9879,21.9611,21.979,171297.0
2022-08-29 10:50:00,24.56,24.56,24.51,24.53,161208.0,21.9879,21.9879,21.9432,21.9611,161208.0
2022-08-29 11:00:00,24.53,24.59,24.53,24.56,149508.0,21.9611,22.0148,21.9611,21.9879,149508.0
2022-08-29 11:10:00,24.56,24.59,24.55,24.58,256128.0,21.9879,22.0148,21.979,22.0058,256128.0
2022-08-29 11:20:00,24.58,24.63,24.57,24.6,220029.0,22.0058,22.0506,21.9969,22.0237,220029.0
2022-08-29 11:30:00,24.6,24.67,24.59,24.65,148437.0,22.0237,22.0864,22.0148,22.0685,148437.0
2022-08-29 11:40:00,24.65,24.66,24.61,24.65,146211.0,22.0685,22.0775,22.0327,22.0685,146211.0
2022-08-29 11:50:00,24.66,24.68,24.65,24.68,118332.0,22.0775,22.0954,22.0685,22.0954,118332.0
2022-08-29 12:00:00,24.68,24.72,24.68,24.7,128997.0,22.0954,22.1312,22.0954,22.1133,128997.0
2022-08-29 12:10:00,24.7,24.71,24.68,24.69,121362.0,22.1133,22.1222,22.0954,22.1043,121362.0
2022-08-29 12:20:00,24.69,24.7,24.67,24.69,83910.0,22.1043,22.1133,22.0864,22.1043,83910.0
2022-08-29 12:30:00,24.69,24.69,24.65,24.67,60636.0,22.1043,22.1043,22.0685,22.0864,60636.0
2022-08-29 12:40:00,24.67,24.74,24.67,24.74,82062.0,22.0864,22.1491,22.0864,22.1491,82062.0
2022-08-29 12:50:00,24.74,24.76,24.73,24.73,72852.0,22.1491,22.167,22.1401,22.1401,72852.0
2022-08-29 13:00:00,24.73,24.75,24.73,24.75,63456.0,22.1401,22.158,22.1401,22.158,63456.0
2022-08-29 13:10:00,24.74,24.75,24.68,24.68,102933.0,22.1491,22.158,22.0954,22.0954,102933.0
2022-08-29 13:20:00,24.69,24.71,24.68,24.71,85413.0,22.1043,22.1222,22.0954,22.1222,85413.0
2022-08-29 13:30:00,24.71,24.74,24.7,24.74,75117.0,22.1222,22.1491,22.1133,22.1491,75117.0
2022-08-29 13:40:00,24.73,24.78,24.73,24.73,138933.0,22.1401,22.1849,22.1401,22.1401,138933.0
2022-08-29 13:50:00,24.73,24.76,24.73,24.76,62151.0,22.1401,22.167,22.1401,22.167,62151.0
2022-08-29 14:00:00,24.75,24.75,24.71,24.72,135270.0,22.158,22.158,22.1222,22.1312,135270.0
2022-08-29 14:10:00,24.71,24.73,24.67,24.67,64971.0,22.1222,22.1401,22.0864,22.0864,64971.0
2022-08-29 14:20:00,24.68,24.7,24.67,24.69,51303.0,22.0954,22.1133,22.0864,22.1043,51303.0
2022-08-29 14:30:00,24.69,24.74,24.69,24.72,115563.0,22.1043,22.1491,22.1043,22.1312,115563.0
2022-08-29 14:40:00,24.72,24.74,24.72,24.72,72423.0,22.1312,22.1491,22.1312,22.1312,72423.0
2022-08-29 14:50:00,24.72,24.72,24.67,24.71,142773.0,22.1312,22.1312,22.0864,22.1222,142773.0
2022-08-29 15:00:00,24.71,24.76,24.71,24.72,126381.0,22.1222,22.167,22.1222,22.1312,126381.0
2022-08-29 15:10:00,24.73,24.73,24.69,24.7,132222.0,22.1401,22.1401,22.1043,22.1133,132222.0
2022-08-29 15:20:00,24.69,24.69,24.65,24.66,133284.0,22.1043,22.1043,22.0685,22.0775,133284.0
2022-08-29 15:30:00,24.66,24.69,24.64,24.69,100281.0,22.0775,22.1043,22.0595,22.1043,100281.0
2022-08-29 15:40:00,24.69,24.69,24.64,24.66,157293.0,22.1043,22.1043,22.0595,22.0775,157293.0
2022-08-29 15:50:00,24.65,24.66,24.59,24.59,306078.0,22.0685,22.0775,22.0148,22.0148,306078.0
2022-08-30 09:30:00,24.64,24.64,24.55,24.57,490830.0,22.0595,22.0595,21.979,21.9969,490830.0
2022-08-30 09:40:00,24.57,24.6,24.53,24.56,176958.0,21.9969,22.0237,21.9611,21.9879,176958.0
2022-08-30 09:50:00,24.56,24.56,24.49,24.5,144528.0,21.9879,21.9879,21.9253,21.9342,144528.0
2022-08-30 10:00:00,24.5,24.53,24.42,24.45,204012.0,21.9342,21.9611,21.8626,21.8894,204012.0
2022-08-30 10:10:00,24.45,24.45,24.42,24.45,125991.0,21.8894,21.8894,21.8626,21.8894,125991.0
2022-08-30 10:20:00,24.45,24.47,24.43,24.46,125862.0,21.8894,21.9073,21.8715,21.8984,125862.0
2022-08-30 10:30:00,24.45,24.46,24.34,24.36,220308.0,21.8894,21.8984,21.791,21.8089,220308.0
2022-08-30 10:40:00,24.36,24.36,24.25,24.26,370014.0,21.8089,21.8089,21.7104,21.7193,370014.0
2022-08-30 10:50:00,24.26,24.37,24.25,24.37,236610.0,21.7193,21.8178,21.7104,21.8178,236610.0
2022-08-30 11:00:00,24.37,24.43,24.36,24.4,214194.0,21.8178,21.8715,21.8089,21.8447,214194.0
2022-08-30 11:10:00,24.4,24.43,24.36,24.43,165867.0,21.8447,21.8715,21.8089,21.8715,165867.0
2022-08-30 11:20:00,24.44,24.44,24.39,24.41,138915.0,21.8805,21.8805,21.8357,21.8536,138915.0
2022-08-30 11:30:00,24.4,24.45,24.39,24.4,90327.0,21.8447,21.8894,21.8357,21.8447,90327.0
2022-08-30 11:40:00,24.39,24.42,24.37,24.38,71676.0,21.8357,21.8626,21.8178,21.8268,71676.0
2022-08-30 11:50:00,24.37,24.42,24.37,24.39,161244.0,21.8178,21.8626,21.8178,21.8357,161244.0
2022-08-30 12:00:00,24.39,24.43,24.38,24.4,84429.0,21.8357,21.8715,21.8268,21.8447,84429.0
2022-08-30 12:10:00,24.4,24.45,24.39,24.41,50664.0,21.8447,21.8894,21.8357,21.8536,50664.0
2022-08-30 12:20:00,24.41,24.42,24.38,24.41,69792.0,21.8536,21.8626,21.8268,21.8536,69792.0
2022-08-30 12:30:00,24.41,24.41,24.36,24.4,90483.0,21.8536,21.8536,21.8089,21.8447,90483.0
2022-08-30 12:40:00,24.4,24.4,24.34,24.36,94200.0,21.8447,21.8447,21.791,21.8089,94200.0
2022-08-30 12:50:00,24.36,24.39,24.36,24.37,77154.0,21.8089,21.8357,21.8089,21.8178,77154.0
2022-08-30 13:00:00,24.37,24.4,24.36,24.36,54297.0,21.8178,21.8447,21.8089,21.8089,54297.0
2022-08-30 13:10:00,24.36,24.36,24.31,24.31,98628.0,21.8089,21.8089,21.7641,21.7641,98628.0
2022-08-30 13:20:00,24.31,24.33,24.3,24.33,90210.0,21.7641,21.782,21.7552,21.782,90210.0
2022-08-30 13:30:00,24.33,24.35,24.3,24.31,62757.0,21.782,21.7999,21.7552,21.7641,62757.0
2022-08-30 13:40:00,24.31,24.32,24.26,24.32,154494.0,21.7641,21.7731,21.7193,21.7731,154494.0
2022-08-30 13:50:00,24.32,24.35,24.31,24.33,85782.0,21.7731,21.7999,21.7641,21.782,85782.0
2022-08-30 14:00:00,24.33,24.36,24.32,24.34,68643.0,21.782,21.8089,21.7731,21.791,68643.0
2022-08-30 14:10:00,24.34,24.37,24.33,24.35,147078.0,21.791,21.8178,21.782,21.7999,147078.0
2022-08-30 14:20:00,24.35,24.36,24.31,24.31,416184.0,21.7999,21.8089,21.7641,21.7641,416184.0
2022-08-30 14:30:00,24.31,24.35,24.31,24.34,92523.0,21.7641,21.7999,21.7641,21.791,92523.0
2022-08-30 14:40:00,24.34,24.35,24.3,24.32,75567.0,21.791,21.7999,21.7552,21.7731,75567.0
2022-08-30 14:50:00,24.32,24.33,24.29,24.31,106377.0,21.7731,21.782,21.7462,21.7641,106377.0
2022-08-30 15:00:00,24.32,24.38,24.31,24.38,116379.0,21.7731,21.8268,21.7641,21.8268,116379.0
2022-08-30 15:10:00,24.39,24.41,24.38,24.4,227709.0,21.8357,21.8536,21.8268,21.8447,227709.0
2022-08-30 15:20:00,24.39,24.4,24.37,24.37,121995.0,21.8357,21.8447,21.8178,21.8178,121995.0
2022-08-30 15:30:00,24.37,24.38,24.32,24.36,201105.0,21.8178,21.8268,21.7731,21.8089,201105.0
2022-08-30 15:40:00,24.36,24.39,24.3,24.31,231888.0,21.8089,21.8357,21.7552,21.7641,231888.0
2022-08-30 15:50:00,24.32,24.35,24.29,24.33,280236.0,21.7731,21.7999,21.7462,21.782,280236.0
2022-08-31 09:30:00,24.4,24.4,24.29,24.33,401622.0,21.8447,21.8447,21.7462,21.782,401622.0
2022-08-31 09:40:00,24.34,24.45,24.34,24.41,220965.0,21.791,21.8894,21.791,21.8536,220965.0
2022-08-31 09:50:00,24.4,24.43,24.31,24.32,289785.0,21.8447,21.8715,21.7641,21.7731,289785.0
2022-08-31 10:00:00,24.31,24.32,24.28,24.28,178071.0,21.7641,21.7731,21.7372,21.7372,178071.0
2022-08-31 10:10:00,24.28,24.33,24.26,24.3,166155.0,21.7372,21.782,21.7193,21.7552,166155.0
2022-08-31 10:20:00,24.3,24.32,24.26,24.28,215280.0,21.7552,21.7731,21.7193,21.7372,215280.0
2022-08-31 10:30:00,24.27,24.32,24.26,24.27,80355.0,21.7283,21.7731,21.7193,21.7283,80355.0
2022-08-31 10:40:00,24.26,24.36,24.26,24.35,170649.0,21.7193,21.8089,21.7193,21.7999,170649.0
2022-08-31 10:50:00,24.34,24.37,24.31,24.32,63090.0,21.791,21.8178,21.7641,21.7731,63090.0
2022-08-31 11:00:00,24.31,24.32,24.24,24.27,372627.0,21.7641,21.7731,21.7014,21.7283,372627.0
2022-08-31 11:10:00,24.27,24.28,24.24,24.28,70233.0,21.7283,21.7372,21.7014,21.7372,70233.0
2022-08-31 11:20:00,24.28,24.31,24.26,24.27,96774.0,21.7372,21.7641,21.7193,21.7283,96774.0
2022-08-31 11:30:00,24.27,24.33,24.25,24.31,117306.0,21.7283,21.782,21.7104,21.7641,117306.0
2022-08-31 11:40:00,24.31,24.32,24.3,24.31,97035.0,21.7641,21.7731,21.7552,21.7641,97035.0
2022-08-31 11:50:00,24.31,24.34,24.31,24.34,61824.0,21.7641,21.791,21.7641,21.791,61824.0
2022-08-31 12:00:00,24.33,24.34,24.3,24.31,64239.0,21.782,21.791,21.7552,21.7641,64239.0
2022-08-31 12:10:00,24.31,24.33,24.3,24.31,57699.0,21.7641,21.782,21.7552,21.7641,57699.0
2022-08-31 12:20:00,24.31,24.31,24.27,24.29,74112.0,21.7641,21.7641,21.7283,21.7462,74112.0
2022-08-31 12:30:00,24.28,24.3,24.26,24.27,61908.0,21.7372,21.7552,21.7193,21.7283,61908.0
2022-08-31 12:40:00,24.25,24.27,24.23,24.27,74580.0,21.7104,21.7283,21.6925,21.7283,74580.0
2022-08-31 12:50:00,24.27,24.27,24.23,24.25,49467.0,21.7283,21.7283,21.6925,21.7104,49467.0
2022-08-31 13:00:00,24.26,24.28,24.25,24.27,42426.0,21.7193,21.7372,21.7104,21.7283,42426.0
2022-08-31 13:10:00,24.27,24.3,24.26,24.26,56439.0,21.7283,21.7552,21.7193,21.7193,56439.0
2022-08-31 13:20:00,24.26,24.26,24.21,24.23,112422.0,21.7193,21.7193,21.6746,21.6925,112422.0
2022-08-31 13:30:00,24.23,24.24,24.2,24.2,114837.0,21.6925,21.7014,21.6656,21.6656,114837.0
2022-08-31 13:40:00,24.2,24.22,24.18,24.19,107853.0,21.6656,21.6835,21.6477,21.6567,107853.0
2022-08-31 13:50:00,24.19,24.22,24.19,24.21,92562.0,21.6567,21.6835,21.6567,21.6746,92562.0
2022-08-31 14:00:00,24.21,24.23,24.18,24.22,97167.0,21.6746,21.6925,21.6477,21.6835,97167.0
2022-08-31 14:10:00,24.22,24.23,24.2,24.2,75612.0,21.6835,21.6925,21.6656,21.6656,75612.0
2022-08-31 14:20:00,24.2,24.2,24.18,24.18,74955.0,21.6656,21.6656,21.6477,21.6477,74955.0
2022-08-31 14:30:00,24.18,24.18,24.13,24.13,231660.0,21.6477,21.6477,21.603,21.603,231660.0
2022-08-31 14:40:00,24.13,24.15,24.11,24.14,198273.0,21.603,21.6209,21.5851,21.6119,198273.0
2022-08-31 14:50:00,24.13,24.15,24.13,24.14,155109.0,21.603,21.6209,21.603,21.6119,155109.0
2022-08-31 15:00:00,24.15,24.21,24.13,24.19,94422.0,21.6209,21.6746,21.603,21.6567,94422.0
2022-08-31 15:10:00,24.19,24.25,24.19,24.23,192387.0,21.6567,21.7104,21.6567,21.6925,192387.0
2022-08-31 15:20:00,24.23,24.23,24.18,24.19,127038.0,21.6925,21.6925,21.6477,21.6567,127038.0
2022-08-31 15:30:00,24.18,24.2,24.15,24.19,142377.0,21.6477,21.6656,21.6209,21.6567,142377.0
2022-08-31 15:40:00,24.19,24.25,24.17,24.22,249774.0,21.6567,21.7104,21.6388,21.6835,249774.0
2022-08-31 15:50:00,24.22,24.23,24.13,24.13,266766.0,21.6835,21.6925,21.603,21.603,266766.0
2022-09-01 09:30:00,24.04,24.06,23.95,23.98,668865.0,21.5224,21.5403,21.4418,21.4687,668865.0
2022-09-01 09:40:00,23.98,24.03,23.98,24.0,264501.0,21.4687,21.5134,21.4687,21.4866,264501.0
2022-09-01 09:50:00,23.99,24.02,23.98,24.01,152973.0,21.4776,21.5045,21.4687,21.4955,152973.0
2022-09-01 10:00:00,24.0,24.02,23.93,23.95,220260.0,21.4866,21.5045,21.4239,21.4418,220260.0
2022-09-01 10:10:00,23.95,23.95,23.91,23.92,255456.0,21.4418,21.4418,21.406,21.4149,255456.0
2022-09-01 10:20:00,23.92,24.03,23.91,24.02,243924.0,21.4149,21.5134,21.406,21.5045,243924.0
2022-09-01 10:30:00,24.02,24.03,23.97,23.97,260070.0,21.5045,21.5134,21.4597,21.4597,260070.0
2022-09-01 10:40:00,23.97,23.99,23.93,23.94,222306.0,21.4597,21.4776,21.4239,21.4329,222306.0
2022-09-01 10:50:00,23.94,23.97,23.93,23.97,392883.0,21.4329,21.4597,21.4239,21.4597,392883.0
2022-09-01 11:00:00,23.97,24.06,23.96,24.05,245892.0,21.4597,21.5403,21.4508,21.5313,245892.0
2022-09-01 11:10:00,24.05,24.11,24.05,24.11,219159.0,21.5313,21.5851,21.5313,21.5851,219159.0
2022-09-01 11:20:00,24.1,24.11,24.06,24.07,229287.0,21.5761,21.5851,21.5403,21.5492,229287.0
2022-09-01 11:30:00,24.07,24.15,24.06,24.11,209061.0,21.5492,21.6209,21.5403,21.5851,209061.0
2022-09-01 11:40:00,24.12,24.12,24.07,24.09,128184.0,21.594,21.594,21.5492,21.5671,128184.0
2022-09-01 11:50:00,24.09,24.09,24.05,24.07,112875.0,21.5671,21.5671,21.5313,21.5492,112875.0
2022-09-01 12:00:00,24.07,24.1,24.06,24.09,205278.0,21.5492,21.5761,21.5403,21.5671,205278.0
2022-09-01 12:10:00,24.09,24.11,24.07,24.09,109557.0,21.5671,21.5851,21.5492,21.5671,109557.0
2022-09-01 12:20:00,24.09,24.1,24.06,24.08,78870.0,21.5671,21.5761,21.5403,21.5582,78870.0
2022-09-01 12:30:00,24.07,24.08,24.03,24.03,130206.0,21.5492,21.5582,21.5134,21.5134,130206.0
2022-09-01 12:40:00,24.03,24.04,24.01,24.03,141324.0,21.5134,21.5224,21.4955,21.5134,141324.0
2022-09-01 12:50:00,24.03,24.03,23.98,24.0,153750.0,21.5134,21.5134,21.4687,21.4866,153750.0
2022-09-01 13:00:00,24.0,24.05,23.99,24.05,163977.0,21.4866,21.5313,21.4776,21.5313,163977.0
2022-09-01 13:10:00,24.05,24.08,24.03,24.07,99552.0,21.5313,21.5582,21.5134,21.5492,99552.0
2022-09-01 13:20:00,24.07,24.13,24.07,24.13,116709.0,21.5492,21.603,21.5492,21.603,116709.0
2022-09-01 13:30:00,24.13,24.13,24.09,24.1,62097.0,21.603,21.603,21.5671,21.5761,62097.0
2022-09-01 13:40:00,24.11,24.11,24.07,24.08,93735.0,21.5851,21.5851,21.5492,21.5582,93735.0
2022-09-01 13:50:00,24.08,24.09,24.07,24.07,83250.0,21.5582,21.5671,21.5492,21.5492,83250.0
2022-09-01 14:00:00,24.08,24.1,24.06,24.07,84879.0,21.5582,21.5761,21.5403,21.5492,84879.0
2022-09-01 14:10:00,24.08,24.1,24.05,24.09,174927.0,21.5582,21.5761,21.5313,21.5671,174927.0
2022-09-01 14:20:00,24.09,24.17,24.09,24.16,132729.0,21.5671,21.6388,21.5671,21.6298,132729.0
2022-09-01 14:30:00,24.16,24.19,24.14,24.15,195666.0,21.6298,21.6567,21.6119,21.6209,195666.0
2022-09-01 14:40:00,24.16,24.17,24.12,24.13,126480.0,21.6298,21.6388,21.594,21.603,126480.0
2022-09-01 14:50:00,24.14,24.18,24.13,24.15,448644.0,21.6119,21.6477,21.603,21.6209,448644.0
2022-09-01 15:00:00,24.15,24.2,24.14,24.2,138627.0,21.6209,21.6656,21.6119,21.6656,138627.0
2022-09-01 15:10:00,24.2,24.21,24.15,24.15,142389.0,21.6656,21.6746,21.6209,21.6209,142389.0
2022-09-01 15:20:00,24.16,24.17,24.13,24.14,1642266.0,21.6298,21.6388,21.603,21.6119,1642266.0
2022-09-01 15:30:00,24.13,24.15,24.11,24.13,372612.0,21.603,21.6209,21.5851,21.603,372612.0
2022-09-01 15:40:00,24.13,24.15,24.11,24.12,190032.0,21.603,21.6209,21.5851,21.594,190032.0
2022-09-01 15:50:00,24.11,24.24,24.11,24.23,291507.0,21.5851,21.7014,21.5851,21.6925,291507.0
2022-09-02 09:30:00,24.47,24.48,24.36,24.39,438726.0,21.9073,21.9163,21.8089,21.8357,438726.0
2022-09-02 09:40:00,24.39,24.42,24.36,24.39,150075.0,21.8357,21.8626,21.8089,21.8357,150075.0
2022-09-02 09:50:00,24.41,24.44,24.39,24.42,90516.0,21.8536,21.8805,21.8357,21.8626,90516.0
2022-09-02 10:00:00,24.42,24.44,24.37,24.41,106296.0,21.8626,21.8805,21.8178,21.8536,106296.0
2022-09-02 10:10:00,24.41,24.49,24.41,24.46,104145.0,21.8536,21.9253,21.8536,21.8984,104145.0
2022-09-02 10:20:00,24.47,24.5,24.44,24.5,106071.0,21.9073,21.9342,21.8805,21.9342,106071.0
2022-09-02 10:30:00,24.5,24.54,24.5,24.53,86070.0,21.9342,21.97,21.9342,21.9611,86070.0
2022-09-02 10:40:00,24.54,24.55,24.52,24.53,155478.0,21.97,21.979,21.9521,21.9611,155478.0
2022-09-02 10:50:00,24.53,24.54,24.48,24.49,187395.0,21.9611,21.97,21.9163,21.9253,187395.0
2022-09-02 11:00:00,24.5,24.54,24.49,24.5,283119.0,21.9342,21.97,21.9253,21.9342,283119.0
2022-09-02 11:10:00,24.5,24.52,24.49,24.51,75876.0,21.9342,21.9521,21.9253,21.9432,75876.0
2022-09-02 11:20:00,24.51,24.52,24.49,24.5,129576.0,21.9432,21.9521,21.9253,21.9342,129576.0
2022-09-02 11:30:00,24.51,24.53,24.5,24.52,102954.0,21.9432,21.9611,21.9342,21.9521,102954.0
2022-09-02 11:40:00,24.52,24.53,24.48,24.53,36465.0,21.9521,21.9611,21.9163,21.9611,36465.0
2022-09-02 11:50:00,24.52,24.56,24.52,24.54,111222.0,21.9521,21.9879,21.9521,21.97,111222.0
2022-09-02 12:00:00,24.55,24.56,24.52,24.53,94191.0,21.979,21.9879,21.9521,21.9611,94191.0
2022-09-02 12:10:00,24.53,24.53,24.48,24.49,92259.0,21.9611,21.9611,21.9163,21.9253,92259.0
2022-09-02 12:20:00,24.48,24.49,24.4,24.4,106830.0,21.9163,21.9253,21.8447,21.8447,106830.0
2022-09-02 12:30:00,24.41,24.41,24.34,24.36,91161.0,21.8536,21.8536,21.791,21.8089,91161.0
2022-09-02 12:40:00,24.36,24.36,24.3,24.31,89862.0,21.8089,21.8089,21.7552,21.7641,89862.0
2022-09-02 12:50:00,24.3,24.31,24.26,24.29,241116.0,21.7552,21.7641,21.7193,21.7462,241116.0
2022-09-02 13:00:00,24.27,24.27,24.18,24.2,93882.0,21.7283,21.7283,21.6477,21.6656,93882.0
2022-09-02 13:10:00,24.19,24.24,24.18,24.22,125382.0,21.6567,21.7014,21.6477,21.6835,125382.0
2022-09-02 13:20:00,24.22,24.22,24.08,24.09,127938.0,21.6835,21.6835,21.5582,21.5671,127938.0
2022-09-02 13:30:00,24.09,24.12,24.08,24.1,145170.0,21.5671,21.594,21.5582,21.5761,145170.0
2022-09-02 13:40:00,24.1,24.15,24.08,24.08,93426.0,21.5761,21.6209,21.5582,21.5582,93426.0
2022-09-02 13:50:00,24.08,24.08,24.04,24.04,131016.0,21.5582,21.5582,21.5224,21.5224,131016.0
2022-09-02 14:00:00,24.05,24.09,24.04,24.08,168135.0,21.5313,21.5671,21.5224,21.5582,168135.0
2022-09-02 14:10:00,24.09,24.1,24.05,24.07,77244.0,21.5671,21.5761,21.5313,21.5492,77244.0
2022-09-02 14:20:00,24.07,24.12,24.06,24.12,55512.0,21.5492,21.594,21.5403,21.594,55512.0
2022-09-02 14:30:00,24.1,24.13,24.08,24.13,71925.0,21.5761,21.603,21.5582,21.603,71925.0
2022-09-02 14:40:00,24.12,24.13,24.09,24.1,89595.0,21.594,21.603,21.5671,21.5761,89595.0
2022-09-02 14:50:00,24.1,24.1,24.04,24.05,161937.0,21.5761,21.5761,21.5224,21.5313,161937.0
2022-09-02 15:00:00,24.05,24.12,24.05,24.1,129573.0,21.5313,21.594,21.5313,21.5761,129573.0
2022-09-02 15:10:00,24.11,24.11,24.07,24.09,611781.0,21.5851,21.5851,21.5492,21.5671,611781.0
2022-09-02 15:20:00,24.08,24.11,24.01,24.04,152916.0,21.5582,21.5851,21.4955,21.5224,152916.0
2022-09-02 15:30:00,24.04,24.04,23.93,23.94,445830.0,21.5224,21.5224,21.4239,21.4329,445830.0
2022-09-02 15:40:00,23.94,23.96,23.91,23.96,289989.0,21.4329,21.4508,21.406,21.4508,289989.0
2022-09-02 15:50:00,23.96,24.03,23.96,24.02,361389.0,21.4508,21.5134,21.4508,21.5045,361389.0
2022-09-06 09:30:00,24.09,24.12,24.06,24.06,371115.0,21.5671,21.594,21.5403,21.5403,371115.0
2022-09-06 09:40:00,24.06,24.07,23.99,23.99,462129.0,21.5403,21.5492,21.4776,21.4776,462129.0
2022-09-06 09:50:00,23.99,24.02,23.94,24.01,114054.0,21.4776,21.5045,21.4329,21.4955,114054.0
2022-09-06 10:00:00,24.0,24.01,23.87,23.89,261858.0,21.4866,21.4955,21.3702,21.3881,261858.0
2022-09-06 10:10:00,23.89,23.9,23.84,23.89,235581.0,21.3881,21.397,21.3433,21.3881,235581.0
2022-09-06 10:20:00,23.89,23.97,23.86,23.96,139752.0,21.3881,21.4597,21.3612,21.4508,139752.0
2022-09-06 10:30:00,23.96,23.99,23.91,23.98,122412.0,21.4508,21.4776,21.406,21.4687,122412.0
2022-09-06 10:40:00,23.99,24.04,23.99,24.02,156882.0,21.4776,21.5224,21.4776,21.5045,156882.0
2022-09-06 10:50:00,24.02,24.1,24.02,24.07,139884.0,21.5045,21.5761,21.5045,21.5492,139884.0
2022-09-06 11:00:00,24.07,24.13,24.05,24.1,128547.0,21.5492,21.603,21.5313,21.5761,128547.0
2022-09-06 11:10:00,24.1,24.11,24.05,24.05,91170.0,21.5761,21.5851,21.5313,21.5313,91170.0
2022-09-06 11:20:00,24.05,24.07,23.99,24.01,305007.0,21.5313,21.5492,21.4776,21.4955,305007.0
2022-09-06 11:30:00,24.01,24.09,24.0,24.04,191052.0,21.4955,21.5671,21.4866,21.5224,191052.0
2022-09-06 11:40:00,24.04,24.11,24.04,24.06,83997.0,21.5224,21.5851,21.5224,21.5403,83997.0
2022-09-06 11:50:00,24.05,24.1,24.05,24.08,140853.0,21.5313,21.5761,21.5313,21.5582,140853.0
2022-09-06 12:00:00,24.08,24.08,24.0,24.0,115380.0,21.5582,21.5582,21.4866,21.4866,115380.0
2022-09-06 12:10:00,24.0,24.01,23.95,23.95,73914.0,21.4866,21.4955,21.4418,21.4418,73914.0
2022-09-06 12:20:00,23.95,23.96,23.92,23.95,167400.0,21.4418,21.4508,21.4149,21.4418,167400.0
2022-09-06 12:30:00,23.95,23.96,23.93,23.94,82812.0,21.4418,21.4508,21.4239,21.4329,82812.0
2022-09-06 12:40:00,23.94,23.99,23.92,23.98,84930.0,21.4329,21.4776,21.4149,21.4687,84930.0
2022-09-06 12:50:00,23.99,24.0,23.95,23.98,86202.0,21.4776,21.4866,21.4418,21.4687,86202.0
2022-09-06 13:00:00,23.98,23.98,23.88,23.88,89634.0,21.4687,21.4687,21.3791,21.3791,89634.0
2022-09-06 13:10:00,23.88,23.9,23.84,23.88,116718.0,21.3791,21.397,21.3433,21.3791,116718.0
2022-09-06 13:20:00,23.87,23.88,23.86,23.86,110265.0,21.3702,21.3791,21.3612,21.3612,110265.0
2022-09-06 13:30:00,23.86,23.91,23.86,23.91,114543.0,21.3612,21.406,21.3612,21.406,114543.0
2022-09-06 13:40:00,23.9,23.9,23.86,23.86,80172.0,21.397,21.397,21.3612,21.3612,80172.0
2022-09-06 13:50:00,23.86,23.92,23.85,23.92,188358.0,21.3612,21.4149,21.3523,21.4149,188358.0
2022-09-06 14:00:00,23.91,23.95,23.91,23.92,253464.0,21.406,21.4418,21.406,21.4149,253464.0
2022-09-06 14:10:00,23.92,23.98,23.92,23.95,197388.0,21.4149,21.4687,21.4149,21.4418,197388.0
2022-09-06 14:20:00,23.96,23.96,23.93,23.93,89082.0,21.4508,21.4508,21.4239,21.4239,89082.0
2022-09-06 14:30:00,23.93,23.94,23.89,23.93,190314.0,21.4239,21.4329,21.3881,21.4239,190314.0
2022-09-06 14:40:00,23.92,23.92,23.89,23.91,127002.0,21.4149,21.4149,21.3881,21.406,127002.0
2022-09-06 14:50:00,23.92,23.92,23.86,23.88,120537.0,21.4149,21.4149,21.3612,21.3791,120537.0
2022-09-06 15:00:00,23.89,23.93,23.86,23.93,101433.0,21.3881,21.4239,21.3612,21.4239,101433.0
2022-09-06 15:10:00,23.93,23.96,23.92,23.93,96342.0,21.4239,21.4508,21.4149,21.4239,96342.0
2022-09-06 15:20:00,23.93,23.95,23.89,23.93,255261.0,21.4239,21.4418,21.3881,21.4239,255261.0
2022-09-06 15:30:00,23.92,23.92,23.86,23.89,367575.0,21.4149,21.4149,21.3612,21.3881,367575.0
2022-09-06 15:40:00,23.89,23.95,23.89,23.93,251040.0,21.3881,21.4418,21.3881,21.4239,251040.0
2022-09-06 15:50:00,23.92,23.93,23.87,23.92,219561.0,21.4149,21.4239,21.3702,21.4149,219561.0
2022-09-07 09:30:00,23.92,23.97,23.87,23.95,269253.0,21.4149,21.4597,21.3702,21.4418,269253.0
2022-09-07 09:40:00,23.94,24.0,23.93,23.98,181782.0,21.4329,21.4866,21.4239,21.4687,181782.0
2022-09-07 09:50:00,23.97,23.97,23.92,23.94,150984.0,21.4597,21.4597,21.4149,21.4329,150984.0
2022-09-07 10:00:00,23.92,23.99,23.9,23.97,90081.0,21.4149,21.4776,21.397,21.4597,90081.0
2022-09-07 10:10:00,23.98,23.98,23.92,23.96,206208.0,21.4687,21.4687,21.4149,21.4508,206208.0
2022-09-07 10:20:00,23.97,24.02,23.96,24.02,156855.0,21.4597,21.5045,21.4508,21.5045,156855.0
2022-09-07 10:30:00,24.02,24.06,24.02,24.04,154815.0,21.5045,21.5403,21.5045,21.5224,154815.0
2022-09-07 10:40:00,24.05,24.08,24.04,24.05,90306.0,21.5313,21.5582,21.5224,21.5313,90306.0
2022-09-07 10:50:00,24.05,24.09,24.05,24.07,86697.0,21.5313,21.5671,21.5313,21.5492,86697.0
2022-09-07 11:00:00,24.07,24.09,24.04,24.09,92883.0,21.5492,21.5671,21.5224,21.5671,92883.0
2022-09-07 11:10:00,24.09,24.14,24.09,24.13,102384.0,21.5671,21.6119,21.5671,21.603,102384.0
2022-09-07 11:20:00,24.14,24.14,24.11,24.11,223503.0,21.6119,21.6119,21.5851,21.5851,223503.0
2022-09-07 11:30:00,24.11,24.14,24.1,24.13,109224.0,21.5851,21.6119,21.5761,21.603,109224.0
2022-09-07 11:40:00,24.12,24.13,24.1,24.12,136524.0,21.594,21.603,21.5761,21.594,136524.0
2022-09-07 11:50:00,24.12,24.13,24.11,24.11,46773.0,21.594,21.603,21.5851,21.5851,46773.0
2022-09-07 12:00:00,24.11,24.12,24.08,24.11,62235.0,21.5851,21.594,21.5582,21.5851,62235.0
2022-09-07 12:10:00,24.12,24.12,24.07,24.07,78603.0,21.594,21.594,21.5492,21.5492,78603.0
2022-09-07 12:20:00,24.07,24.08,24.04,24.08,144684.0,21.5492,21.5582,21.5224,21.5582,144684.0
2022-09-07 12:30:00,24.07,24.11,24.06,24.11,53160.0,21.5492,21.5851,21.5403,21.5851,53160.0
2022-09-07 12:40:00,24.11,24.16,24.11,24.14,110955.0,21.5851,21.6298,21.5851,21.6119,110955.0
2022-09-07 12:50:00,24.14,24.15,24.12,24.14,58554.0,21.6119,21.6209,21.594,21.6119,58554.0
2022-09-07 13:00:00,24.14,24.18,24.14,24.16,60828.0,21.6119,21.6477,21.6119,21.6298,60828.0
2022-09-07 13:10:00,24.16,24.17,24.14,24.14,62787.0,21.6298,21.6388,21.6119,21.6119,62787.0
2022-09-07 13:20:00,24.14,24.17,24.13,24.14,63246.0,21.6119,21.6388,21.603,21.6119,63246.0
2022-09-07 13:30:00,24.15,24.19,24.14,24.19,57384.0,21.6209,21.6567,21.6119,21.6567,57384.0
2022-09-07 13:40:00,24.18,24.24,24.18,24.24,110451.0,21.6477,21.7014,21.6477,21.7014,110451.0
2022-09-07 13:50:00,24.24,24.25,24.23,24.24,72567.0,21.7014,21.7104,21.6925,21.7014,72567.0
2022-09-07 14:00:00,24.24,24.29,24.24,24.25,79605.0,21.7014,21.7462,21.7014,21.7104,79605.0
2022-09-07 14:10:00,24.25,24.28,24.23,24.23,127290.0,21.7104,21.7372,21.6925,21.6925,127290.0
2022-09-07 14:20:00,24.23,24.26,24.22,24.26,108126.0,21.6925,21.7193,21.6835,21.7193,108126.0
2022-09-07 14:30:00,24.26,24.29,24.26,24.27,346062.0,21.7193,21.7462,21.7193,21.7283,346062.0
2022-09-07 14:40:00,24.28,24.3,24.27,24.28,247233.0,21.7372,21.7552,21.7283,21.7372,247233.0
2022-09-07 14:50:00,24.28,24.29,24.26,24.29,96156.0,21.7372,21.7462,21.7193,21.7462,96156.0
2022-09-07 15:00:00,24.29,24.3,24.28,24.29,154371.0,21.7462,21.7552,21.7372,21.7462,154371.0
2022-09-07 15:10:00,24.3,24.3,24.27,24.28,180879.0,21.7552,21.7552,21.7283,21.7372,180879.0
2022-09-07 15:20:00,24.28,24.31,24.27,24.31,86460.0,21.7372,21.7641,21.7283,21.7641,86460.0
2022-09-07 15:30:00,24.3,24.3,24.25,24.26,244239.0,21.7552,21.7552,21.7104,21.7193,244239.0
2022-09-07 15:40:00,24.26,24.3,24.24,24.29,190998.0,21.7193,21.7552,21.7014,21.7462,190998.0
2022-09-07 15:50:00,24.29,24.3,24.25,24.27,238509.0,21.7462,21.7552,21.7104,21.7283,238509.0
2022-09-08 09:30:00,24.18,24.18,24.08,24.11,647193.0,21.6477,21.6477,21.5582,21.5851,647193.0
2022-09-08 09:40:00,24.1,24.2,24.06,24.16,307788.0,21.5761,21.6656,21.5403,21.6298,307788.0
2022-09-08 09:50:00,24.16,24.2,24.13,24.18,214962.0,21.6298,21.6656,21.603,21.6477,214962.0
2022-09-08 10:00:00,24.19,24.2,24.12,24.17,127668.0,21.6567,21.6656,21.594,21.6388,127668.0
2022-09-08 10:10:00,24.17,24.26,24.16,24.25,141162.0,21.6388,21.7193,21.6298,21.7104,141162.0
2022-09-08 10:20:00,24.26,24.28,24.22,24.27,106137.0,21.7193,21.7372,21.6835,21.7283,106137.0
2022-09-08 10:30:00,24.26,24.35,24.26,24.34,297273.0,21.7193,21.7999,21.7193,21.791,297273.0
2022-09-08 10:40:00,24.33,24.36,24.32,24.35,171438.0,21.782,21.8089,21.7731,21.7999,171438.0
2022-09-08 10:50:00,24.34,24.38,24.32,24.36,90108.0,21.791,21.8268,21.7731,21.8089,90108.0
2022-09-08 11:00:00,24.36,24.42,24.36,24.4,138192.0,21.8089,21.8626,21.8089,21.8447,138192.0
2022-09-08 11:10:00,24.41,24.43,24.39,24.42,69558.0,21.8536,21.8715,21.8357,21.8626,69558.0
2022-09-08 11:20:00,24.43,24.43,24.4,24.41,72708.0,21.8715,21.8715,21.8447,21.8536,72708.0
2022-09-08 11:30:00,24.41,24.44,24.39,24.39,116025.0,21.8536,21.8805,21.8357,21.8357,116025.0
2022-09-08 11:40:00,24.39,24.4,24.37,24.38,101064.0,21.8357,21.8447,21.8178,21.8268,101064.0
2022-09-08 11:50:00,24.38,24.41,24.37,24.39,101748.0,21.8268,21.8536,21.8178,21.8357,101748.0
2022-09-08 12:00:00,24.4,24.41,24.2,24.23,229269.0,21.8447,21.8536,21.6656,21.6925,229269.0
2022-09-08 12:10:00,24.23,24.24,24.18,24.23,115731.0,21.6925,21.7014,21.6477,21.6925,115731.0
2022-09-08 12:20:00,24.24,24.25,24.18,24.24,72492.0,21.7014,21.7104,21.6477,21.7014,72492.0
2022-09-08 12:30:00,24.23,24.3,24.23,24.29,77949.0,21.6925,21.7552,21.6925,21.7462,77949.0
2022-09-08 12:40:00,24.29,24.35,24.28,24.35,105597.0,21.7462,21.7999,21.7372,21.7999,105597.0
2022-09-08 12:50:00,24.35,24.38,24.35,24.35,124245.0,21.7999,21.8268,21.7999,21.7999,124245.0
2022-09-08 13:00:00,24.35,24.36,24.31,24.34,76737.0,21.7999,21.8089,21.7641,21.791,76737.0
2022-09-08 13:10:00,24.34,24.42,24.34,24.41,107415.0,21.791,21.8626,21.791,21.8536,107415.0
2022-09-08 13:20:00,24.41,24.43,24.4,24.42,102324.0,21.8536,21.8715,21.8447,21.8626,102324.0
2022-09-08 13:30:00,24.42,24.45,24.39,24.43,113211.0,21.8626,21.8894,21.8357,21.8715,113211.0
2022-09-08 13:40:00,24.43,24.45,24.43,24.45,54813.0,21.8715,21.8894,21.8715,21.8894,54813.0
2022-09-08 13:50:00,24.45,24.45,24.38,24.42,154329.0,21.8894,21.8894,21.8268,21.8626,154329.0
2022-09-08 14:00:00,24.42,24.45,24.41,24.43,104751.0,21.8626,21.8894,21.8536,21.8715,104751.0
2022-09-08 14:10:00,24.43,24.45,24.41,24.45,173976.0,21.8715,21.8894,21.8536,21.8894,173976.0
2022-09-08 14:20:00,24.44,24.45,24.43,24.43,173118.0,21.8805,21.8894,21.8715,21.8715,173118.0
2022-09-08 14:30:00,24.44,24.47,24.44,24.46,114573.0,21.8805,21.9073,21.8805,21.8984,114573.0
2022-09-08 14:40:00,24.45,24.46,24.37,24.38,221859.0,21.8894,21.8984,21.8178,21.8268,221859.0
2022-09-08 14:50:00,24.38,24.4,24.36,24.37,112704.0,21.8268,21.8447,21.8089,21.8178,112704.0
2022-09-08 15:00:00,24.38,24.39,24.34,24.36,119724.0,21.8268,21.8357,21.791,21.8089,119724.0
2022-09-08 15:10:00,24.36,24.4,24.35,24.4,117411.0,21.8089,21.8447,21.7999,21.8447,117411.0
2022-09-08 15:20:00,24.4,24.42,24.39,24.4,108126.0,21.8447,21.8626,21.8357,21.8447,108126.0
2022-09-08 15:30:00,24.4,24.42,24.37,24.39,137601.0,21.8447,21.8626,21.8178,21.8357,137601.0
2022-09-08 15:40:00,24.39,24.4,24.35,24.37,119634.0,21.8357,21.8447,21.7999,21.8178,119634.0
2022-09-08 15:50:00,24.39,24.48,24.39,24.47,223077.0,21.8357,21.9163,21.8357,21.9073,223077.0
2022-09-09 09:30:00,24.61,24.64,24.59,24.61,478389.0,22.0327,22.0595,22.0148,22.0327,478389.0
2022-09-09 09:40:00,24.62,24.63,24.57,24.59,171516.0,22.0416,22.0506,21.9969,22.0148,171516.0
2022-09-09 09:50:00,24.6,24.64,24.57,24.64,68769.0,22.0237,22.0595,21.9969,22.0595,68769.0
2022-09-09 10:00:00,24.64,24.71,24.63,24.71,321282.0,22.0595,22.1222,22.0506,22.1222,321282.0
2022-09-09 10:10:00,24.7,24.73,24.68,24.69,172611.0,22.1133,22.1401,22.0954,22.1043,172611.0
2022-09-09 10:20:00,24.7,24.71,24.67,24.71,70827.0,22.1133,22.1222,22.0864,22.1222,70827.0
2022-09-09 10:30:00,24.71,24.73,24.7,24.71,86334.0,22.1222,22.1401,22.1133,22.1222,86334.0
2022-09-09 10:40:00,24.72,24.75,24.72,24.74,134544.0,22.1312,22.158,22.1312,22.1491,134544.0
2022-09-09 10:50:00,24.74,24.75,24.72,24.74,96474.0,22.1491,22.158,22.1312,22.1491,96474.0
2022-09-09 11:00:00,24.74,24.75,24.71,24.71,111459.0,22.1491,22.158,22.1222,22.1222,111459.0
2022-09-09 11:10:00,24.71,24.73,24.7,24.71,75807.0,22.1222,22.1401,22.1133,22.1222,75807.0
2022-09-09 11:20:00,24.7,24.72,24.68,24.71,70890.0,22.1133,22.1312,22.0954,22.1222,70890.0
2022-09-09 11:30:00,24.71,24.73,24.68,24.73,49272.0,22.1222,22.1401,22.0954,22.1401,49272.0
2022-09-09 11:40:00,24.73,24.74,24.71,24.72,54291.0,22.1401,22.1491,22.1222,22.1312,54291.0
2022-09-09 11:50:00,24.72,24.73,24.7,24.72,65469.0,22.1312,22.1401,22.1133,22.1312,65469.0
2022-09-09 12:00:00,24.72,24.73,24.67,24.69,120612.0,22.1312,22.1401,22.0864,22.1043,120612.0
2022-09-09 12:10:00,24.69,24.71,24.67,24.7,82530.0,22.1043,22.1222,22.0864,22.1133,82530.0
2022-09-09 12:20:00,24.7,24.7,24.66,24.68,192951.0,22.1133,22.1133,22.0775,22.0954,192951.0
2022-09-09 12:30:00,24.68,24.71,24.67,24.7,54621.0,22.0954,22.1222,22.0864,22.1133,54621.0
2022-09-09 12:40:00,24.71,24.72,24.68,24.72,52119.0,22.1222,22.1312,22.0954,22.1312,52119.0
2022-09-09 12:50:00,24.72,24.73,24.72,24.73,51471.0,22.1312,22.1401,22.1312,22.1401,51471.0
2022-09-09 13:00:00,24.72,24.74,24.7,24.74,89994.0,22.1312,22.1491,22.1133,22.1491,89994.0
2022-09-09 13:10:00,24.73,24.76,24.73,24.75,65526.0,22.1401,22.167,22.1401,22.158,65526.0
2022-09-09 13:20:00,24.75,24.76,24.74,24.75,92988.0,22.158,22.167,22.1491,22.158,92988.0
2022-09-09 13:30:00,24.74,24.77,24.74,24.77,73257.0,22.1491,22.1759,22.1491,22.1759,73257.0
2022-09-09 13:40:00,24.77,24.77,24.73,24.76,51480.0,22.1759,22.1759,22.1401,22.167,51480.0
2022-09-09 13:50:00,24.76,24.76,24.74,24.76,61482.0,22.167,22.167,22.1491,22.167,61482.0
2022-09-09 14:00:00,24.76,24.76,24.74,24.75,139077.0,22.167,22.167,22.1491,22.158,139077.0
2022-09-09 14:10:00,24.75,24.78,24.73,24.77,101058.0,22.158,22.1849,22.1401,22.1759,101058.0
2022-09-09 14:20:00,24.77,24.78,24.76,24.78,90606.0,22.1759,22.1849,22.167,22.1849,90606.0
2022-09-09 14:30:00,24.77,24.79,24.76,24.78,222636.0,22.1759,22.1938,22.167,22.1849,222636.0
2022-09-09 14:40:00,24.79,24.8,24.77,24.78,98445.0,22.1938,22.2028,22.1759,22.1849,98445.0
2022-09-09 14:50:00,24.78,24.78,24.76,24.78,48777.0,22.1849,22.1849,22.167,22.1849,48777.0
2022-09-09 15:00:00,24.78,24.8,24.77,24.78,152094.0,22.1849,22.2028,22.1759,22.1849,152094.0
2022-09-09 15:10:00,24.78,24.81,24.78,24.81,98385.0,22.1849,22.2117,22.1849,22.2117,98385.0
2022-09-09 15:20:00,24.81,24.81,24.78,24.79,67218.0,22.2117,22.2117,22.1849,22.1938,67218.0
2022-09-09 15:30:00,24.79,24.79,24.76,24.77,205407.0,22.1938,22.1938,22.167,22.1759,205407.0
2022-09-09 15:40:00,24.77,24.8,24.77,24.79,154257.0,22.1759,22.2028,22.1759,22.1938,154257.0
2022-09-09 15:50:00,24.78,24.78,24.74,24.75,297882.0,22.1849,22.1849,22.1491,22.158,297882.0
2022-09-12 09:30:00,24.82,24.86,24.81,24.84,535794.0,22.2207,22.2565,22.2117,22.2386,535794.0
2022-09-12 09:40:00,24.84,24.91,24.83,24.9,150273.0,22.2386,22.3013,22.2296,22.2923,150273.0
2022-09-12 09:50:00,24.9,24.96,24.9,24.96,117510.0,22.2923,22.346,22.2923,22.346,117510.0
2022-09-12 10:00:00,24.96,24.96,24.92,24.92,95532.0,22.346,22.346,22.3102,22.3102,95532.0
2022-09-12 10:10:00,24.92,24.98,24.92,24.97,77979.0,22.3102,22.3639,22.3102,22.355,77979.0
2022-09-12 10:20:00,24.97,24.99,24.97,24.97,289323.0,22.355,22.3729,22.355,22.355,289323.0
2022-09-12 10:30:00,24.97,24.98,24.91,24.93,232386.0,22.355,22.3639,22.3013,22.3192,232386.0
2022-09-12 10:40:00,24.93,24.96,24.92,24.96,93789.0,22.3192,22.346,22.3102,22.346,93789.0
2022-09-12 10:50:00,24.96,24.96,24.91,24.92,113265.0,22.346,22.346,22.3013,22.3102,113265.0
2022-09-12 11:00:00,24.92,24.93,24.9,24.91,45762.0,22.3102,22.3192,22.2923,22.3013,45762.0
2022-09-12 11:10:00,24.91,24.91,24.88,24.9,170679.0,22.3013,22.3013,22.2744,22.2923,170679.0
2022-09-12 11:20:00,24.91,24.93,24.9,24.93,119067.0,22.3013,22.3192,22.2923,22.3192,119067.0
2022-09-12 11:30:00,24.93,24.94,24.88,24.9,74475.0,22.3192,22.3281,22.2744,22.2923,74475.0
2022-09-12 11:40:00,24.9,24.9,24.87,24.88,98877.0,22.2923,22.2923,22.2655,22.2744,98877.0
2022-09-12 11:50:00,24.88,24.88,24.79,24.83,165669.0,22.2744,22.2744,22.1938,22.2296,165669.0
2022-09-12 12:00:00,24.83,24.84,24.78,24.79,86775.0,22.2296,22.2386,22.1849,22.1938,86775.0
2022-09-12 12:10:00,24.78,24.82,24.77,24.8,91347.0,22.1849,22.2207,22.1759,22.2028,91347.0
2022-09-12 12:20:00,24.79,24.84,24.79,24.83,57528.0,22.1938,22.2386,22.1938,22.2296,57528.0
2022-09-12 12:30:00,24.83,24.85,24.82,24.85,117678.0,22.2296,22.2476,22.2207,22.2476,117678.0
2022-09-12 12:40:00,24.84,24.85,24.82,24.84,145515.0,22.2386,22.2476,22.2207,22.2386,145515.0
2022-09-12 12:50:00,24.84,24.86,24.83,24.85,104094.0,22.2386,22.2565,22.2296,22.2476,104094.0
2022-09-12 13:00:00,24.85,24.87,24.81,24.87,131046.0,22.2476,22.2655,22.2117,22.2655,131046.0
2022-09-12 13:10:00,24.87,24.88,24.86,24.87,51036.0,22.2655,22.2744,22.2565,22.2655,51036.0
2022-09-12 13:20:00,24.87,24.89,24.85,24.89,65232.0,22.2655,22.2834,22.2476,22.2834,65232.0
2022-09-12 13:30:00,24.89,24.89,24.86,24.86,70950.0,22.2834,22.2834,22.2565,22.2565,70950.0
2022-09-12 13:40:00,24.86,24.87,24.84,24.86,83301.0,22.2565,22.2655,22.2386,22.2565,83301.0
2022-09-12 13:50:00,24.86,24.87,24.86,24.86,33588.0,22.2565,22.2655,22.2565,22.2565,33588.0
2022-09-12 14:00:00,24.86,24.86,24.84,24.84,102204.0,22.2565,22.2565,22.2386,22.2386,102204.0
2022-09-12 14:10:00,24.84,24.87,24.82,24.83,57198.0,22.2386,22.2655,22.2207,22.2296,57198.0
2022-09-12 14:20:00,24.84,24.84,24.8,24.81,154122.0,22.2386,22.2386,22.2028,22.2117,154122.0
2022-09-12 14:30:00,24.81,24.82,24.78,24.81,128979.0,22.2117,22.2207,22.1849,22.2117,128979.0
2022-09-12 14:40:00,24.81,24.84,24.8,24.84,66237.0,22.2117,22.2386,22.2028,22.2386,66237.0
2022-09-12 14:50:00,24.83,24.84,24.82,24.83,127059.0,22.2296,22.2386,22.2207,22.2296,127059.0
2022-09-12 15:00:00,24.83,24.85,24.82,24.85,73662.0,22.2296,22.2476,22.2207,22.2476,73662.0
2022-09-12 15:10:00,24.85,24.85,24.83,24.84,65094.0,22.2476,22.2476,22.2296,22.2386,65094.0
2022-09-12 15:20:00,24.84,24.85,24.81,24.81,129702.0,22.2386,22.2476,22.2117,22.2117,129702.0
2022-09-12 15:30:00,24.81,24.81,24.79,24.81,79254.0,22.2117,22.2117,22.1938,22.2117,79254.0
2022-09-12 15:40:00,24.8,24.84,24.79,24.83,117657.0,22.2028,22.2386,22.1938,22.2296,117657.0
2022-09-12 15:50:00,24.83,24.85,24.8,24.85,417906.0,22.2296,22.2476,22.2028,22.2476,417906.0
2022-09-13 09:30:00,24.49,24.51,24.4,24.44,514122.0,21.9253,21.9432,21.8447,21.8805,514122.0
2022-09-13 09:40:00,24.44,24.48,24.41,24.45,231342.0,21.8805,21.9163,21.8536,21.8894,231342.0
2022-09-13 09:50:00,24.45,24.49,24.41,24.41,123249.0,21.8894,21.9253,21.8536,21.8536,123249.0
2022-09-13 10:00:00,24.41,24.42,24.33,24.36,287691.0,21.8536,21.8626,21.782,21.8089,287691.0
2022-09-13 10:10:00,24.36,24.39,24.33,24.39,159366.0,21.8089,21.8357,21.782,21.8357,159366.0
2022-09-13 10:20:00,24.39,24.39,24.32,24.34,196545.0,21.8357,21.8357,21.7731,21.791,196545.0
2022-09-13 10:30:00,24.33,24.35,24.29,24.29,135822.0,21.782,21.7999,21.7462,21.7462,135822.0
2022-09-13 10:40:00,24.3,24.3,24.26,24.26,162471.0,21.7552,21.7552,21.7193,21.7193,162471.0
2022-09-13 10:50:00,24.26,24.27,24.25,24.25,134868.0,21.7193,21.7283,21.7104,21.7104,134868.0
2022-09-13 11:00:00,24.25,24.29,24.25,24.28,86316.0,21.7104,21.7462,21.7104,21.7372,86316.0
2022-09-13 11:10:00,24.28,24.29,24.25,24.27,143361.0,21.7372,21.7462,21.7104,21.7283,143361.0
2022-09-13 11:20:00,24.26,24.29,24.25,24.26,121884.0,21.7193,21.7462,21.7104,21.7193,121884.0
2022-09-13 11:30:00,24.26,24.27,24.24,24.27,105009.0,21.7193,21.7283,21.7014,21.7283,105009.0
2022-09-13 11:40:00,24.26,24.26,24.22,24.23,130317.0,21.7193,21.7193,21.6835,21.6925,130317.0
2022-09-13 11:50:00,24.23,24.24,24.21,24.22,140529.0,21.6925,21.7014,21.6746,21.6835,140529.0
2022-09-13 12:00:00,24.22,24.26,24.21,24.25,136704.0,21.6835,21.7193,21.6746,21.7104,136704.0
2022-09-13 12:10:00,24.25,24.27,24.24,24.26,168561.0,21.7104,21.7283,21.7014,21.7193,168561.0
2022-09-13 12:20:00,24.26,24.26,24.21,24.21,171174.0,21.7193,21.7193,21.6746,21.6746,171174.0
2022-09-13 12:30:00,24.21,24.23,24.19,24.22,139470.0,21.6746,21.6925,21.6567,21.6835,139470.0
2022-09-13 12:40:00,24.22,24.23,24.2,24.22,133158.0,21.6835,21.6925,21.6656,21.6835,133158.0
2022-09-13 12:50:00,24.22,24.24,24.21,24.21,212643.0,21.6835,21.7014,21.6746,21.6746,212643.0
2022-09-13 13:00:00,24.21,24.25,24.19,24.23,183630.0,21.6746,21.7104,21.6567,21.6925,183630.0
2022-09-13 13:10:00,24.23,24.26,24.22,24.22,90216.0,21.6925,21.7193,21.6835,21.6835,90216.0
2022-09-13 13:20:00,24.23,24.26,24.22,24.26,192921.0,21.6925,21.7193,21.6835,21.7193,192921.0
2022-09-13 13:30:00,24.26,24.27,24.23,24.24,207819.0,21.7193,21.7283,21.6925,21.7014,207819.0
2022-09-13 13:40:00,24.25,24.25,24.22,24.24,152229.0,21.7104,21.7104,21.6835,21.7014,152229.0
2022-09-13 13:50:00,24.24,24.24,24.21,24.21,133719.0,21.7014,21.7014,21.6746,21.6746,133719.0
2022-09-13 14:00:00,24.21,24.21,24.16,24.17,148158.0,21.6746,21.6746,21.6298,21.6388,148158.0
2022-09-13 14:10:00,24.17,24.19,24.15,24.19,911871.0,21.6388,21.6567,21.6209,21.6567,911871.0
2022-09-13 14:20:00,24.19,24.19,24.13,24.14,119382.0,21.6567,21.6567,21.603,21.6119,119382.0
2022-09-13 14:30:00,24.14,24.14,24.11,24.11,123897.0,21.6119,21.6119,21.5851,21.5851,123897.0
2022-09-13 14:40:00,24.11,24.12,24.08,24.08,209277.0,21.5851,21.594,21.5582,21.5582,209277.0
2022-09-13 14:50:00,24.08,24.08,24.03,24.05,213267.0,21.5582,21.5582,21.5134,21.5313,213267.0
2022-09-13 15:00:00,24.05,24.06,24.0,24.0,198273.0,21.5313,21.5403,21.4866,21.4866,198273.0
2022-09-13 15:10:00,24.01,24.01,23.97,23.98,338412.0,21.4955,21.4955,21.4597,21.4687,338412.0
2022-09-13 15:20:00,23.97,23.99,23.95,23.95,295467.0,21.4597,21.4776,21.4418,21.4418,295467.0
2022-09-13 15:30:00,23.95,23.96,23.85,23.9,389811.0,21.4418,21.4508,21.3523,21.397,389811.0
2022-09-13 15:40:00,23.9,23.9,23.82,23.87,565989.0,21.397,21.397,21.3254,21.3702,565989.0
2022-09-13 15:50:00,23.87,23.94,23.87,23.89,783081.0,21.3702,21.4329,21.3702,21.3881,783081.0
2022-09-14 09:30:00,23.98,24.0,23.92,23.98,405144.0,21.4687,21.4866,21.4149,21.4687,405144.0
2022-09-14 09:40:00,23.98,24.03,23.97,23.99,188769.0,21.4687,21.5134,21.4597,21.4776,188769.0
2022-09-14 09:50:00,23.98,24.0,23.96,23.99,123135.0,21.4687,21.4866,21.4508,21.4776,123135.0
2022-09-14 10:00:00,23.99,24.0,23.92,23.94,123645.0,21.4776,21.4866,21.4149,21.4329,123645.0
2022-09-14 10:10:00,23.94,23.97,23.9,23.9,170016.0,21.4329,21.4597,21.397,21.397,170016.0
2022-09-14 10:20:00,23.9,23.91,23.8,23.8,182559.0,21.397,21.406,21.3075,21.3075,182559.0
2022-09-14 10:30:00,23.81,23.94,23.79,23.92,275250.0,21.3165,21.4329,21.2986,21.4149,275250.0
2022-09-14 10:40:00,23.92,23.96,23.91,23.93,150390.0,21.4149,21.4508,21.406,21.4239,150390.0
2022-09-14 10:50:00,23.94,24.01,23.93,24.0,130242.0,21.4329,21.4955,21.4239,21.4866,130242.0
2022-09-14 11:00:00,24.0,24.01,23.96,24.0,93960.0,21.4866,21.4955,21.4508,21.4866,93960.0
2022-09-14 11:10:00,24.0,24.02,23.95,23.96,78165.0,21.4866,21.5045,21.4418,21.4508,78165.0
2022-09-14 11:20:00,23.96,23.98,23.93,23.93,123360.0,21.4508,21.4687,21.4239,21.4239,123360.0
2022-09-14 11:30:00,23.94,23.95,23.93,23.95,107556.0,21.4329,21.4418,21.4239,21.4418,107556.0
2022-09-14 11:40:00,23.95,23.99,23.95,23.96,57639.0,21.4418,21.4776,21.4418,21.4508,57639.0
2022-09-14 11:50:00,23.96,23.97,23.93,23.93,57984.0,21.4508,21.4597,21.4239,21.4239,57984.0
2022-09-14 12:00:00,23.94,23.94,23.91,23.92,114849.0,21.4329,21.4329,21.406,21.4149,114849.0
2022-09-14 12:10:00,23.92,23.94,23.9,23.92,51987.0,21.4149,21.4329,21.397,21.4149,51987.0
2022-09-14 12:20:00,23.92,23.93,23.89,23.9,157692.0,21.4149,21.4239,21.3881,21.397,157692.0
2022-09-14 12:30:00,23.9,23.95,23.89,23.94,119844.0,21.397,21.4418,21.3881,21.4329,119844.0
2022-09-14 12:40:00,23.94,23.97,23.94,23.96,106590.0,21.4329,21.4597,21.4329,21.4508,106590.0
2022-09-14 12:50:00,23.95,23.98,23.95,23.96,78282.0,21.4418,21.4687,21.4418,21.4508,78282.0
2022-09-14 13:00:00,23.96,23.98,23.95,23.96,151629.0,21.4508,21.4687,21.4418,21.4508,151629.0
2022-09-14 13:10:00,23.96,23.99,23.95,23.97,93417.0,21.4508,21.4776,21.4418,21.4597,93417.0
2022-09-14 13:20:00,23.97,23.97,23.94,23.96,82083.0,21.4597,21.4597,21.4329,21.4508,82083.0
2022-09-14 13:30:00,23.96,23.97,23.93,23.93,78606.0,21.4508,21.4597,21.4239,21.4239,78606.0
2022-09-14 13:40:00,23.93,23.94,23.84,23.87,212160.0,21.4239,21.4329,21.3433,21.3702,212160.0
2022-09-14 13:50:00,23.86,23.9,23.86,23.87,143379.0,21.3612,21.397,21.3612,21.3702,143379.0
2022-09-14 14:00:00,23.87,23.88,23.83,23.85,144147.0,21.3702,21.3791,21.3344,21.3523,144147.0
2022-09-14 14:10:00,23.85,23.87,23.83,23.87,70122.0,21.3523,21.3702,21.3344,21.3702,70122.0
2022-09-14 14:20:00,23.87,23.88,23.86,23.87,86136.0,21.3702,21.3791,21.3612,21.3702,86136.0
2022-09-14 14:30:00,23.87,23.9,23.87,23.89,121071.0,21.3702,21.397,21.3702,21.3881,121071.0
2022-09-14 14:40:00,23.89,23.9,23.84,23.87,123135.0,21.3881,21.397,21.3433,21.3702,123135.0
2022-09-14 14:50:00,23.87,23.88,23.82,23.83,169026.0,21.3702,21.3791,21.3254,21.3344,169026.0
2022-09-14 15:00:00,23.84,23.86,23.82,23.86,81375.0,21.3433,21.3612,21.3254,21.3612,81375.0
2022-09-14 15:10:00,23.86,23.86,23.74,23.77,261759.0,21.3612,21.3612,21.2538,21.2807,261759.0
2022-09-14 15:20:00,23.77,23.8,23.75,23.79,176703.0,21.2807,21.3075,21.2628,21.2986,176703.0
2022-09-14 15:30:00,23.78,23.79,23.73,23.78,165612.0,21.2896,21.2986,21.2448,21.2896,165612.0
2022-09-14 15:40:00,23.79,23.85,23.77,23.84,140298.0,21.2986,21.3523,21.2807,21.3433,140298.0
2022-09-14 15:50:00,23.84,23.93,23.84,23.92,275505.0,21.3433,21.4239,21.3433,21.4149,275505.0
2022-09-15 09:30:00,23.88,23.88,23.78,23.8,274200.0,21.3791,21.3791,21.2896,21.3075,274200.0
2022-09-15 09:40:00,23.8,23.9,23.79,23.9,104799.0,21.3075,21.397,21.2986,21.397,104799.0
2022-09-15 09:50:00,23.9,23.94,23.89,23.92,140949.0,21.397,21.4329,21.3881,21.4149,140949.0
2022-09-15 10:00:00,23.93,23.96,23.91,23.92,217065.0,21.4239,21.4508,21.406,21.4149,217065.0
2022-09-15 10:10:00,23.91,23.96,23.91,23.94,118737.0,21.406,21.4508,21.406,21.4329,118737.0
2022-09-15 10:20:00,23.93,23.93,23.83,23.83,244467.0,21.4239,21.4239,21.3344,21.3344,244467.0
2022-09-15 10:30:00,23.84,23.89,23.83,23.89,134466.0,21.3433,21.3881,21.3344,21.3881,134466.0
2022-09-15 10:40:00,23.89,23.89,23.85,23.85,104118.0,21.3881,21.3881,21.3523,21.3523,104118.0
2022-09-15 10:50:00,23.85,23.85,23.79,23.82,189246.0,21.3523,21.3523,21.2986,21.3254,189246.0
2022-09-15 11:00:00,23.81,23.85,23.8,23.8,187251.0,21.3165,21.3523,21.3075,21.3075,187251.0
2022-09-15 11:10:00,23.79,23.79,23.75,23.79,204564.0,21.2986,21.2986,21.2628,21.2986,204564.0
2022-09-15 11:20:00,23.79,23.84,23.79,23.83,141270.0,21.2986,21.3433,21.2986,21.3344,141270.0
2022-09-15 11:30:00,23.83,23.83,23.79,23.8,113913.0,21.3344,21.3344,21.2986,21.3075,113913.0
2022-09-15 11:40:00,23.8,23.81,23.78,23.78,52851.0,21.3075,21.3165,21.2896,21.2896,52851.0
2022-09-15 11:50:00,23.78,23.78,23.69,23.72,476931.0,21.2896,21.2896,21.209,21.2359,476931.0
2022-09-15 12:00:00,23.72,23.75,23.71,23.71,95229.0,21.2359,21.2628,21.2269,21.2269,95229.0
2022-09-15 12:10:00,23.72,23.76,23.7,23.76,86172.0,21.2359,21.2717,21.218,21.2717,86172.0
2022-09-15 12:20:00,23.76,23.76,23.73,23.74,71079.0,21.2717,21.2717,21.2448,21.2538,71079.0
2022-09-15 12:30:00,23.74,23.79,23.73,23.78,109983.0,21.2538,21.2986,21.2448,21.2896,109983.0
2022-09-15 12:40:00,23.78,23.81,23.77,23.78,141996.0,21.2896,21.3165,21.2807,21.2896,141996.0
2022-09-15 12:50:00,23.78,23.82,23.78,23.81,84192.0,21.2896,21.3254,21.2896,21.3165,84192.0
2022-09-15 13:00:00,23.82,23.91,23.82,23.89,86439.0,21.3254,21.406,21.3254,21.3881,86439.0
2022-09-15 13:10:00,23.89,23.93,23.88,23.92,55821.0,21.3881,21.4239,21.3791,21.4149,55821.0
2022-09-15 13:20:00,23.91,23.94,23.9,23.91,93963.0,21.406,21.4329,21.397,21.406,93963.0
2022-09-15 13:30:00,23.91,23.92,23.88,23.88,80907.0,21.406,21.4149,21.3791,21.3791,80907.0
2022-09-15 13:40:00,23.89,23.89,23.84,23.85,120798.0,21.3881,21.3881,21.3433,21.3523,120798.0
2022-09-15 13:50:00,23.84,23.86,23.83,23.85,97578.0,21.3433,21.3612,21.3344,21.3523,97578.0
2022-09-15 14:00:00,23.84,23.84,23.76,23.78,66033.0,21.3433,21.3433,21.2717,21.2896,66033.0
2022-09-15 14:10:00,23.78,23.83,23.77,23.82,114351.0,21.2896,21.3344,21.2807,21.3254,114351.0
2022-09-15 14:20:00,23.82,23.83,23.8,23.83,65421.0,21.3254,21.3344,21.3075,21.3344,65421.0
2022-09-15 14:30:00,23.83,23.85,23.81,23.84,102675.0,21.3344,21.3523,21.3165,21.3433,102675.0
2022-09-15 14:40:00,23.83,23.84,23.77,23.77,153606.0,21.3344,21.3433,21.2807,21.2807,153606.0
2022-09-15 14:50:00,23.77,23.78,23.76,23.77,369258.0,21.2807,21.2896,21.2717,21.2807,369258.0
2022-09-15 15:00:00,23.77,23.77,23.72,23.72,211134.0,21.2807,21.2807,21.2359,21.2359,211134.0
2022-09-15 15:10:00,23.72,23.72,23.67,23.67,320217.0,21.2359,21.2359,21.1911,21.1911,320217.0
2022-09-15 15:20:00,23.67,23.7,23.65,23.66,288912.0,21.1911,21.218,21.1732,21.1822,288912.0
2022-09-15 15:30:00,23.66,23.68,23.65,23.68,190191.0,21.1822,21.2001,21.1732,21.2001,190191.0
2022-09-15 15:40:00,23.68,23.73,23.66,23.69,349707.0,21.2001,21.2448,21.1822,21.209,349707.0
2022-09-15 15:50:00,23.7,23.76,23.68,23.73,432384.0,21.218,21.2717,21.2001,21.2448,432384.0
2022-09-16 09:30:00,23.59,23.59,23.49,23.58,984105.0,21.1195,21.1195,21.03,21.1106,984105.0
2022-09-16 09:40:00,23.57,23.59,23.53,23.58,249648.0,21.1016,21.1195,21.0658,21.1106,249648.0
2022-09-16 09:50:00,23.58,23.6,23.53,23.55,154248.0,21.1106,21.1285,21.0658,21.0837,154248.0
2022-09-16 10:00:00,23.56,23.64,23.55,23.6,178203.0,21.0927,21.1643,21.0837,21.1285,178203.0
2022-09-16 10:10:00,23.61,23.69,23.61,23.63,183462.0,21.1374,21.209,21.1374,21.1553,183462.0
2022-09-16 10:20:00,23.64,23.66,23.6,23.63,107910.0,21.1643,21.1822,21.1285,21.1553,107910.0
2022-09-16 10:30:00,23.63,23.69,23.63,23.66,191145.0,21.1553,21.209,21.1553,21.1822,191145.0
2022-09-16 10:40:00,23.66,23.68,23.6,23.6,109797.0,21.1822,21.2001,21.1285,21.1285,109797.0
2022-09-16 10:50:00,23.61,23.65,23.57,23.58,188067.0,21.1374,21.1732,21.1016,21.1106,188067.0
2022-09-16 11:00:00,23.58,23.62,23.57,23.6,102450.0,21.1106,21.1464,21.1016,21.1285,102450.0
2022-09-16 11:10:00,23.61,23.62,23.57,23.61,166881.0,21.1374,21.1464,21.1016,21.1374,166881.0
2022-09-16 11:20:00,23.61,23.61,23.56,23.57,555063.0,21.1374,21.1374,21.0927,21.1016,555063.0
2022-09-16 11:30:00,23.57,23.59,23.53,23.54,124884.0,21.1016,21.1195,21.0658,21.0747,124884.0
2022-09-16 11:40:00,23.54,23.56,23.53,23.55,166281.0,21.0747,21.0927,21.0658,21.0837,166281.0
2022-09-16 11:50:00,23.55,23.6,23.54,23.6,141645.0,21.0837,21.1285,21.0747,21.1285,141645.0
2022-09-16 12:00:00,23.6,23.6,23.54,23.55,365259.0,21.1285,21.1285,21.0747,21.0837,365259.0
2022-09-16 12:10:00,23.55,23.56,23.51,23.52,166335.0,21.0837,21.0927,21.0479,21.0568,166335.0
2022-09-16 12:20:00,23.52,23.52,23.49,23.51,258225.0,21.0568,21.0568,21.03,21.0479,258225.0
2022-09-16 12:30:00,23.5,23.53,23.5,23.51,262494.0,21.0389,21.0658,21.0389,21.0479,262494.0
2022-09-16 12:40:00,23.51,23.57,23.51,23.57,137910.0,21.0479,21.1016,21.0479,21.1016,137910.0
2022-09-16 12:50:00,23.57,23.58,23.55,23.57,78909.0,21.1016,21.1106,21.0837,21.1016,78909.0
2022-09-16 13:00:00,23.56,23.57,23.53,23.55,67713.0,21.0927,21.1016,21.0658,21.0837,67713.0
2022-09-16 13:10:00,23.55,23.56,23.53,23.54,72042.0,21.0837,21.0927,21.0658,21.0747,72042.0
2022-09-16 13:20:00,23.54,23.55,23.53,23.54,156441.0,21.0747,21.0837,21.0658,21.0747,156441.0
2022-09-16 13:30:00,23.54,23.59,23.54,23.58,132513.0,21.0747,21.1195,21.0747,21.1106,132513.0
2022-09-16 13:40:00,23.58,23.59,23.55,23.55,72918.0,21.1106,21.1195,21.0837,21.0837,72918.0
2022-09-16 13:50:00,23.55,23.56,23.53,23.55,83871.0,21.0837,21.0927,21.0658,21.0837,83871.0
2022-09-16 14:00:00,23.54,23.58,23.54,23.56,100041.0,21.0747,21.1106,21.0747,21.0927,100041.0
2022-09-16 14:10:00,23.57,23.58,23.55,23.56,50859.0,21.1016,21.1106,21.0837,21.0927,50859.0
2022-09-16 14:20:00,23.57,23.66,23.57,23.64,198063.0,21.1016,21.1822,21.1016,21.1643,198063.0
2022-09-16 14:30:00,23.64,23.66,23.62,23.63,161961.0,21.1643,21.1822,21.1464,21.1553,161961.0
2022-09-16 14:40:00,23.63,23.69,23.61,23.68,132297.0,21.1553,21.209,21.1374,21.2001,132297.0
2022-09-16 14:50:00,23.68,23.7,23.66,23.68,203844.0,21.2001,21.218,21.1822,21.2001,203844.0
2022-09-16 15:00:00,23.68,23.73,23.68,23.72,118368.0,21.2001,21.2448,21.2001,21.2359,118368.0
2022-09-16 15:10:00,23.72,23.72,23.66,23.67,284721.0,21.2359,21.2359,21.1822,21.1911,284721.0
2022-09-16 15:20:00,23.67,23.73,23.66,23.68,137325.0,21.1911,21.2448,21.1822,21.2001,137325.0
2022-09-16 15:30:00,23.67,23.73,23.64,23.73,237714.0,21.1911,21.2448,21.1643,21.2448,237714.0
2022-09-16 15:40:00,23.73,23.75,23.68,23.72,292806.0,21.2448,21.2628,21.2001,21.2359,292806.0
2022-09-16 15:50:00,23.72,23.76,23.7,23.74,505695.0,21.2359,21.2717,21.218,21.2538,505695.0
2022-09-19 09:30:00,23.53,23.64,23.53,23.63,674193.0,21.0658,21.1643,21.0658,21.1553,674193.0
2022-09-19 09:40:00,23.65,23.72,23.65,23.71,191772.0,21.1732,21.2359,21.1732,21.2269,191772.0
2022-09-19 09:50:00,23.72,23.75,23.7,23.71,118428.0,21.2359,21.2628,21.218,21.2269,118428.0
2022-09-19 10:00:00,23.7,23.74,23.69,23.73,86256.0,21.218,21.2538,21.209,21.2448,86256.0
2022-09-19 10:10:00,23.73,23.81,23.73,23.74,295992.0,21.2448,21.3165,21.2448,21.2538,295992.0
2022-09-19 10:20:00,23.74,23.8,23.73,23.8,124938.0,21.2538,21.3075,21.2448,21.3075,124938.0
2022-09-19 10:30:00,23.8,23.84,23.79,23.83,107640.0,21.3075,21.3433,21.2986,21.3344,107640.0
2022-09-19 10:40:00,23.84,23.87,23.83,23.84,136542.0,21.3433,21.3702,21.3344,21.3433,136542.0
2022-09-19 10:50:00,23.84,23.84,23.8,23.81,53418.0,21.3433,21.3433,21.3075,21.3165,53418.0
2022-09-19 11:00:00,23.83,23.86,23.81,23.82,73581.0,21.3344,21.3612,21.3165,21.3254,73581.0
2022-09-19 11:10:00,23.83,23.84,23.8,23.82,81825.0,21.3344,21.3433,21.3075,21.3254,81825.0
2022-09-19 11:20:00,23.81,23.81,23.75,23.75,146991.0,21.3165,21.3165,21.2628,21.2628,146991.0
2022-09-19 11:30:00,23.74,23.75,23.7,23.71,63978.0,21.2538,21.2628,21.218,21.2269,63978.0
2022-09-19 11:40:00,23.7,23.73,23.7,23.73,207060.0,21.218,21.2448,21.218,21.2448,207060.0
2022-09-19 11:50:00,23.73,23.75,23.7,23.7,109431.0,21.2448,21.2628,21.218,21.218,109431.0
2022-09-19 12:00:00,23.7,23.73,23.68,23.72,165192.0,21.218,21.2448,21.2001,21.2359,165192.0
2022-09-19 12:10:00,23.72,23.74,23.7,23.73,56250.0,21.2359,21.2538,21.218,21.2448,56250.0
2022-09-19 12:20:00,23.72,23.73,23.69,23.71,111132.0,21.2359,21.2448,21.209,21.2269,111132.0
2022-09-19 12:30:00,23.7,23.77,23.7,23.76,299580.0,21.218,21.2807,21.218,21.2717,299580.0
2022-09-19 12:40:00,23.76,23.77,23.74,23.74,74529.0,21.2717,21.2807,21.2538,21.2538,74529.0
2022-09-19 12:50:00,23.75,23.8,23.75,23.79,56637.0,21.2628,21.3075,21.2628,21.2986,56637.0
2022-09-19 13:00:00,23.8,23.8,23.78,23.8,120021.0,21.3075,21.3075,21.2896,21.3075,120021.0
2022-09-19 13:10:00,23.8,23.8,23.76,23.78,164586.0,21.3075,21.3075,21.2717,21.2896,164586.0
2022-09-19 13:20:00,23.78,23.81,23.76,23.8,131556.0,21.2896,21.3165,21.2717,21.3075,131556.0
2022-09-19 13:30:00,23.8,23.8,23.75,23.77,106044.0,21.3075,21.3075,21.2628,21.2807,106044.0
2022-09-19 13:40:00,23.77,23.8,23.76,23.78,70614.0,21.2807,21.3075,21.2717,21.2896,70614.0
2022-09-19 13:50:00,23.79,23.79,23.76,23.77,108153.0,21.2986,21.2986,21.2717,21.2807,108153.0
2022-09-19 14:00:00,23.77,23.78,23.74,23.77,123705.0,21.2807,21.2896,21.2538,21.2807,123705.0
2022-09-19 14:10:00,23.76,23.77,23.74,23.75,79521.0,21.2717,21.2807,21.2538,21.2628,79521.0
2022-09-19 14:20:00,23.76,23.76,23.72,23.75,78042.0,21.2717,21.2717,21.2359,21.2628,78042.0
2022-09-19 14:30:00,23.74,23.78,23.74,23.78,150807.0,21.2538,21.2896,21.2538,21.2896,150807.0
2022-09-19 14:40:00,23.78,23.78,23.74,23.74,199038.0,21.2896,21.2896,21.2538,21.2538,199038.0
2022-09-19 14:50:00,23.74,23.77,23.74,23.77,64230.0,21.2538,21.2807,21.2538,21.2807,64230.0
2022-09-19 15:00:00,23.77,23.84,23.77,23.84,262476.0,21.2807,21.3433,21.2807,21.3433,262476.0
2022-09-19 15:10:00,23.84,23.9,23.83,23.86,270729.0,21.3433,21.397,21.3344,21.3612,270729.0
2022-09-19 15:20:00,23.86,23.9,23.85,23.88,114537.0,21.3612,21.397,21.3523,21.3791,114537.0
2022-09-19 15:30:00,23.89,23.92,23.89,23.91,170985.0,21.3881,21.4149,21.3881,21.406,170985.0
2022-09-19 15:40:00,23.91,23.93,23.89,23.9,253899.0,21.406,21.4239,21.3881,21.397,253899.0
2022-09-19 15:50:00,23.9,23.92,23.87,23.92,223641.0,21.397,21.4149,21.3702,21.4149,223641.0
2022-09-20 09:30:00,23.76,23.76,23.67,23.68,445989.0,21.2717,21.2717,21.1911,21.2001,445989.0
2022-09-20 09:40:00,23.67,23.7,23.65,23.67,590271.0,21.1911,21.218,21.1732,21.1911,590271.0
2022-09-20 09:50:00,23.67,23.67,23.64,23.66,126585.0,21.1911,21.1911,21.1643,21.1822,126585.0
2022-09-20 10:00:00,23.65,23.67,23.62,23.66,183096.0,21.1732,21.1911,21.1464,21.1822,183096.0
2022-09-20 10:10:00,23.66,23.67,23.59,23.6,245688.0,21.1822,21.1911,21.1195,21.1285,245688.0
2022-09-20 10:20:00,23.6,23.64,23.6,23.63,224274.0,21.1285,21.1643,21.1285,21.1553,224274.0
2022-09-20 10:30:00,23.63,23.63,23.56,23.59,224616.0,21.1553,21.1553,21.0927,21.1195,224616.0
2022-09-20 10:40:00,23.59,23.63,23.58,23.62,244320.0,21.1195,21.1553,21.1106,21.1464,244320.0
2022-09-20 10:50:00,23.62,23.65,23.62,23.65,227127.0,21.1464,21.1732,21.1464,21.1732,227127.0
2022-09-20 11:00:00,23.65,23.68,23.62,23.67,208671.0,21.1732,21.2001,21.1464,21.1911,208671.0
2022-09-20 11:10:00,23.67,23.67,23.63,23.64,143085.0,21.1911,21.1911,21.1553,21.1643,143085.0
2022-09-20 11:20:00,23.63,23.64,23.62,23.63,221505.0,21.1553,21.1643,21.1464,21.1553,221505.0
2022-09-20 11:30:00,23.63,23.64,23.61,23.62,170208.0,21.1553,21.1643,21.1374,21.1464,170208.0
2022-09-20 11:40:00,23.62,23.66,23.62,23.66,162921.0,21.1464,21.1822,21.1464,21.1822,162921.0
2022-09-20 11:50:00,23.65,23.7,23.64,23.69,149592.0,21.1732,21.218,21.1643,21.209,149592.0
2022-09-20 12:00:00,23.69,23.72,23.68,23.7,173934.0,21.209,21.2359,21.2001,21.218,173934.0
2022-09-20 12:10:00,23.7,23.71,23.68,23.68,92646.0,21.218,21.2269,21.2001,21.2001,92646.0
2022-09-20 12:20:00,23.69,23.69,23.63,23.64,344331.0,21.209,21.209,21.1553,21.1643,344331.0
2022-09-20 12:30:00,23.64,23.64,23.6,23.61,468060.0,21.1643,21.1643,21.1285,21.1374,468060.0
2022-09-20 12:40:00,23.62,23.62,23.6,23.61,279447.0,21.1464,21.1464,21.1285,21.1374,279447.0
2022-09-20 12:50:00,23.6,23.63,23.6,23.62,67212.0,21.1285,21.1553,21.1285,21.1464,67212.0
2022-09-20 13:00:00,23.62,23.63,23.59,23.59,111576.0,21.1464,21.1553,21.1195,21.1195,111576.0
2022-09-20 13:10:00,23.59,23.59,23.57,23.58,116961.0,21.1195,21.1195,21.1016,21.1106,116961.0
2022-09-20 13:20:00,23.58,23.6,23.55,23.56,171105.0,21.1106,21.1285,21.0837,21.0927,171105.0
2022-09-20 13:30:00,23.55,23.56,23.53,23.55,133509.0,21.0837,21.0927,21.0658,21.0837,133509.0
2022-09-20 13:40:00,23.56,23.58,23.54,23.54,125031.0,21.0927,21.1106,21.0747,21.0747,125031.0
2022-09-20 13:50:00,23.54,23.54,23.5,23.51,147819.0,21.0747,21.0747,21.0389,21.0479,147819.0
2022-09-20 14:00:00,23.51,23.56,23.51,23.56,632322.0,21.0479,21.0927,21.0479,21.0927,632322.0
2022-09-20 14:10:00,23.55,23.56,23.52,23.56,382059.0,21.0837,21.0927,21.0568,21.0927,382059.0
2022-09-20 14:20:00,23.55,23.59,23.55,23.58,104463.0,21.0837,21.1195,21.0837,21.1106,104463.0
2022-09-20 14:30:00,23.57,23.57,23.53,23.53,117147.0,21.1016,21.1016,21.0658,21.0658,117147.0
2022-09-20 14:40:00,23.53,23.62,23.5,23.6,267834.0,21.0658,21.1464,21.0389,21.1285,267834.0
2022-09-20 14:50:00,23.59,23.61,23.57,23.59,251208.0,21.1195,21.1374,21.1016,21.1195,251208.0
2022-09-20 15:00:00,23.6,23.63,23.57,23.57,352593.0,21.1285,21.1553,21.1016,21.1016,352593.0
2022-09-20 15:10:00,23.57,23.62,23.57,23.62,146154.0,21.1016,21.1464,21.1016,21.1464,146154.0
2022-09-20 15:20:00,23.62,23.66,23.61,23.65,118185.0,21.1464,21.1822,21.1374,21.1732,118185.0
2022-09-20 15:30:00,23.65,23.72,23.61,23.71,183651.0,21.1732,21.2359,21.1374,21.2269,183651.0
2022-09-20 15:40:00,23.71,23.73,23.69,23.71,186900.0,21.2269,21.2448,21.209,21.2269,186900.0
2022-09-20 15:50:00,23.7,23.72,23.65,23.67,256368.0,21.218,21.2359,21.1732,21.1911,256368.0
2022-09-21 09:30:00,23.59,23.63,23.55,23.62,312351.0,21.3132,21.3494,21.2771,21.3403,312351.0
2022-09-21 09:40:00,23.62,23.67,23.61,23.67,163356.0,21.3403,21.3855,21.3313,21.3855,163356.0
2022-09-21 09:50:00,23.66,23.67,23.65,23.66,77679.0,21.3765,21.3855,21.3674,21.3765,77679.0
2022-09-21 10:00:00,23.66,23.7,23.65,23.7,90420.0,21.3765,21.4126,21.3674,21.4126,90420.0
2022-09-21 10:10:00,23.7,23.71,23.68,23.69,126900.0,21.4126,21.4217,21.3946,21.4036,126900.0
2022-09-21 10:20:00,23.7,23.71,23.67,23.71,107520.0,21.4126,21.4217,21.3855,21.4217,107520.0
2022-09-21 10:30:00,23.71,23.72,23.68,23.68,97980.0,21.4217,21.4307,21.3946,21.3946,97980.0
2022-09-21 10:40:00,23.68,23.68,23.63,23.65,295659.0,21.3946,21.3946,21.3494,21.3674,295659.0
2022-09-21 10:50:00,23.64,23.66,23.64,23.66,81894.0,21.3584,21.3765,21.3584,21.3765,81894.0
2022-09-21 11:00:00,23.66,23.67,23.62,23.63,93966.0,21.3765,21.3855,21.3403,21.3494,93966.0
2022-09-21 11:10:00,23.63,23.65,23.62,23.63,122673.0,21.3494,21.3674,21.3403,21.3494,122673.0
2022-09-21 11:20:00,23.63,23.64,23.62,23.64,74007.0,21.3494,21.3584,21.3403,21.3584,74007.0
2022-09-21 11:30:00,23.64,23.66,23.64,23.65,124797.0,21.3584,21.3765,21.3584,21.3674,124797.0
2022-09-21 11:40:00,23.65,23.67,23.65,23.65,101823.0,21.3674,21.3855,21.3674,21.3674,101823.0
2022-09-21 11:50:00,23.65,23.66,23.64,23.65,172746.0,21.3674,21.3765,21.3584,21.3674,172746.0
2022-09-21 12:00:00,23.65,23.67,23.64,23.67,219861.0,21.3674,21.3855,21.3584,21.3855,219861.0
2022-09-21 12:10:00,23.66,23.67,23.66,23.67,52188.0,21.3765,21.3855,21.3765,21.3855,52188.0
2022-09-21 12:20:00,23.66,23.67,23.65,23.66,104196.0,21.3765,21.3855,21.3674,21.3765,104196.0
2022-09-21 12:30:00,23.66,23.68,23.66,23.66,93975.0,21.3765,21.3946,21.3765,21.3765,93975.0
2022-09-21 12:40:00,23.66,23.66,23.64,23.65,59154.0,21.3765,21.3765,21.3584,21.3674,59154.0
2022-09-21 12:50:00,23.65,23.65,23.62,23.63,70356.0,21.3674,21.3674,21.3403,21.3494,70356.0
2022-09-21 13:00:00,23.63,23.64,23.63,23.64,95112.0,21.3494,21.3584,21.3494,21.3584,95112.0
2022-09-21 13:10:00,23.63,23.65,23.61,23.62,3584187.0,21.3494,21.3674,21.3313,21.3403,3584187.0
2022-09-21 13:20:00,23.62,23.63,23.61,23.63,70839.0,21.3403,21.3494,21.3313,21.3494,70839.0
2022-09-21 13:30:00,23.64,23.65,23.63,23.65,45948.0,21.3584,21.3674,21.3494,21.3674,45948.0
2022-09-21 13:40:00,23.65,23.67,23.64,23.65,124104.0,21.3674,21.3855,21.3584,21.3674,124104.0
2022-09-21 13:50:00,23.65,23.69,23.65,23.69,119109.0,21.3674,21.4036,21.3674,21.4036,119109.0
2022-09-21 14:00:00,23.68,23.68,23.32,23.46,366306.0,21.3946,21.3946,21.0693,21.1958,366306.0
2022-09-21 14:10:00,23.45,23.47,23.32,23.36,247902.0,21.1868,21.2048,21.0693,21.1054,247902.0
2022-09-21 14:20:00,23.37,23.44,23.36,23.38,150450.0,21.1145,21.1777,21.1054,21.1235,150450.0
2022-09-21 14:30:00,23.37,23.57,23.33,23.49,432171.0,21.1145,21.2952,21.0783,21.2229,432171.0
2022-09-21 14:40:00,23.49,23.76,23.47,23.6,277905.0,21.2229,21.4668,21.2048,21.3223,277905.0
2022-09-21 14:50:00,23.6,23.69,23.54,23.65,463275.0,21.3223,21.4036,21.2681,21.3674,463275.0
2022-09-21 15:00:00,23.66,23.68,23.57,23.57,201537.0,21.3765,21.3946,21.2952,21.2952,201537.0
2022-09-21 15:10:00,23.57,23.6,23.4,23.53,287448.0,21.2952,21.3223,21.1416,21.259,287448.0
2022-09-21 15:20:00,23.52,23.52,23.36,23.36,279561.0,21.25,21.25,21.1054,21.1054,279561.0
2022-09-21 15:30:00,23.35,23.38,23.24,23.25,597840.0,21.0964,21.1235,20.997,21.0061,597840.0
2022-09-21 15:40:00,23.25,23.28,23.19,23.22,466647.0,21.0061,21.0332,20.9518,20.9789,466647.0
2022-09-21 15:50:00,23.21,23.25,23.13,23.13,704595.0,20.9699,21.0061,20.8976,20.8976,704595.0
2022-09-22 09:30:00,23.14,23.16,23.04,23.05,1042992.0,20.9067,20.9247,20.8163,20.8254,1042992.0
2022-09-22 09:40:00,23.05,23.07,23.01,23.02,264801.0,20.8254,20.8434,20.7892,20.7983,264801.0
2022-09-22 09:50:00,23.02,23.05,23.01,23.02,349956.0,20.7983,20.8254,20.7892,20.7983,349956.0
2022-09-22 10:00:00,23.02,23.07,22.99,23.05,479400.0,20.7983,20.8434,20.7711,20.8254,479400.0
2022-09-22 10:10:00,23.05,23.12,23.03,23.06,327936.0,20.8254,20.8886,20.8073,20.8344,327936.0
2022-09-22 10:20:00,23.06,23.12,23.05,23.11,324711.0,20.8344,20.8886,20.8254,20.8796,324711.0
2022-09-22 10:30:00,23.11,23.14,23.06,23.1,604164.0,20.8796,20.9067,20.8344,20.8705,604164.0
2022-09-22 10:40:00,23.09,23.11,23.07,23.1,475836.0,20.8615,20.8796,20.8434,20.8705,475836.0
2022-09-22 10:50:00,23.1,23.1,23.03,23.03,371223.0,20.8705,20.8705,20.8073,20.8073,371223.0
2022-09-22 11:00:00,23.03,23.08,23.02,23.07,334797.0,20.8073,20.8525,20.7983,20.8434,334797.0
2022-09-22 11:10:00,23.07,23.07,23.03,23.04,246060.0,20.8434,20.8434,20.8073,20.8163,246060.0
2022-09-22 11:20:00,23.04,23.09,23.03,23.08,300501.0,20.8163,20.8615,20.8073,20.8525,300501.0
2022-09-22 11:30:00,23.08,23.12,23.07,23.1,248040.0,20.8525,20.8886,20.8434,20.8705,248040.0
2022-09-22 11:40:00,23.09,23.12,23.06,23.11,216294.0,20.8615,20.8886,20.8344,20.8796,216294.0
2022-09-22 11:50:00,23.11,23.13,23.05,23.07,279960.0,20.8796,20.8976,20.8254,20.8434,279960.0
2022-09-22 12:00:00,23.07,23.11,23.07,23.1,304161.0,20.8434,20.8796,20.8434,20.8705,304161.0
2022-09-22 12:10:00,23.1,23.11,23.07,23.11,325932.0,20.8705,20.8796,20.8434,20.8796,325932.0
2022-09-22 12:20:00,23.11,23.17,23.09,23.12,308664.0,20.8796,20.9338,20.8615,20.8886,308664.0
2022-09-22 12:30:00,23.12,23.13,23.1,23.11,1769448.0,20.8886,20.8976,20.8705,20.8796,1769448.0
2022-09-22 12:40:00,23.12,23.15,23.11,23.11,215817.0,20.8886,20.9157,20.8796,20.8796,215817.0
2022-09-22 12:50:00,23.12,23.16,23.11,23.13,396174.0,20.8886,20.9247,20.8796,20.8976,396174.0
2022-09-22 13:00:00,23.13,23.14,23.11,23.11,240891.0,20.8976,20.9067,20.8796,20.8796,240891.0
2022-09-22 13:10:00,23.12,23.13,23.08,23.1,87816.0,20.8886,20.8976,20.8525,20.8705,87816.0
2022-09-22 13:20:00,23.11,23.14,23.1,23.14,138609.0,20.8796,20.9067,20.8705,20.9067,138609.0
2022-09-22 13:30:00,23.14,23.17,23.14,23.16,154896.0,20.9067,20.9338,20.9067,20.9247,154896.0
2022-09-22 13:40:00,23.16,23.17,23.13,23.15,118389.0,20.9247,20.9338,20.8976,20.9157,118389.0
2022-09-22 13:50:00,23.15,23.18,23.15,23.15,138237.0,20.9157,20.9428,20.9157,20.9157,138237.0
2022-09-22 14:00:00,23.15,23.16,23.11,23.11,164472.0,20.9157,20.9247,20.8796,20.8796,164472.0
2022-09-22 14:10:00,23.11,23.12,23.09,23.1,153978.0,20.8796,20.8886,20.8615,20.8705,153978.0
2022-09-22 14:20:00,23.1,23.11,23.07,23.09,235782.0,20.8705,20.8796,20.8434,20.8615,235782.0
2022-09-22 14:30:00,23.09,23.12,23.08,23.12,105594.0,20.8615,20.8886,20.8525,20.8886,105594.0
2022-09-22 14:40:00,23.12,23.12,23.08,23.09,103005.0,20.8886,20.8886,20.8525,20.8615,103005.0
2022-09-22 14:50:00,23.09,23.15,23.09,23.14,178407.0,20.8615,20.9157,20.8615,20.9067,178407.0
2022-09-22 15:00:00,23.15,23.19,23.15,23.18,272970.0,20.9157,20.9518,20.9157,20.9428,272970.0
2022-09-22 15:10:00,23.18,23.22,23.16,23.17,239343.0,20.9428,20.9789,20.9247,20.9338,239343.0
2022-09-22 15:20:00,23.17,23.17,23.11,23.15,544464.0,20.9338,20.9338,20.8796,20.9157,544464.0
2022-09-22 15:30:00,23.15,23.2,23.14,23.16,179817.0,20.9157,20.9609,20.9067,20.9247,179817.0
2022-09-22 15:40:00,23.17,23.23,23.15,23.22,401478.0,20.9338,20.988,20.9157,20.9789,401478.0
2022-09-22 15:50:00,23.22,23.22,23.06,23.06,223599.0,20.9789,20.9789,20.8344,20.8344,223599.0
2022-09-23 09:30:00,22.85,22.9,22.77,22.77,940479.0,20.6447,20.6898,20.5724,20.5724,940479.0
2022-09-23 09:40:00,22.77,22.84,22.75,22.79,709002.0,20.5724,20.6356,20.5543,20.5904,709002.0
2022-09-23 09:50:00,22.78,22.79,22.74,22.74,558654.0,20.5814,20.5904,20.5453,20.5453,558654.0
2022-09-23 10:00:00,22.74,22.76,22.72,22.76,407520.0,20.5453,20.5633,20.5272,20.5633,407520.0
2022-09-23 10:10:00,22.75,22.79,22.73,22.74,725391.0,20.5543,20.5904,20.5362,20.5453,725391.0
2022-09-23 10:20:00,22.74,22.75,22.7,22.75,633033.0,20.5453,20.5543,20.5091,20.5543,633033.0
2022-09-23 10:30:00,22.75,22.75,22.7,22.71,653136.0,20.5543,20.5543,20.5091,20.5182,653136.0
2022-09-23 10:40:00,22.7,22.72,22.69,22.69,276672.0,20.5091,20.5272,20.5001,20.5001,276672.0
2022-09-23 10:50:00,22.69,22.71,22.66,22.66,570450.0,20.5001,20.5182,20.473,20.473,570450.0
2022-09-23 11:00:00,22.66,22.7,22.66,22.69,949107.0,20.473,20.5091,20.473,20.5001,949107.0
2022-09-23 11:10:00,22.69,22.71,22.66,22.71,460182.0,20.5001,20.5182,20.473,20.5182,460182.0
2022-09-23 11:20:00,22.7,22.73,22.68,22.68,415779.0,20.5091,20.5362,20.4911,20.4911,415779.0
2022-09-23 11:30:00,22.68,22.7,22.65,22.65,392640.0,20.4911,20.5091,20.464,20.464,392640.0
2022-09-23 11:40:00,22.65,22.66,22.58,22.6,400491.0,20.464,20.473,20.4007,20.4188,400491.0
2022-09-23 11:50:00,22.59,22.62,22.59,22.61,1277142.0,20.4098,20.4369,20.4098,20.4278,1277142.0
2022-09-23 12:00:00,22.61,22.62,22.56,22.58,345225.0,20.4278,20.4369,20.3826,20.4007,345225.0
2022-09-23 12:10:00,22.58,22.59,22.56,22.59,356868.0,20.4007,20.4098,20.3826,20.4098,356868.0
2022-09-23 12:20:00,22.59,22.6,22.53,22.53,437202.0,20.4098,20.4188,20.3555,20.3555,437202.0
2022-09-23 12:30:00,22.53,22.54,22.51,22.54,454353.0,20.3555,20.3646,20.3375,20.3646,454353.0
2022-09-23 12:40:00,22.53,22.56,22.51,22.56,364842.0,20.3555,20.3826,20.3375,20.3826,364842.0
2022-09-23 12:50:00,22.56,22.61,22.56,22.61,356349.0,20.3826,20.4278,20.3826,20.4278,356349.0
2022-09-23 13:00:00,22.61,22.64,22.6,22.6,388794.0,20.4278,20.4549,20.4188,20.4188,388794.0
2022-09-23 13:10:00,22.6,22.63,22.59,22.63,357582.0,20.4188,20.4459,20.4098,20.4459,357582.0
2022-09-23 13:20:00,22.62,22.63,22.55,22.55,292920.0,20.4369,20.4459,20.3736,20.3736,292920.0
2022-09-23 13:30:00,22.55,22.58,22.55,22.56,259095.0,20.3736,20.4007,20.3736,20.3826,259095.0
2022-09-23 13:40:00,22.56,22.58,22.54,22.57,211593.0,20.3826,20.4007,20.3646,20.3917,211593.0
2022-09-23 13:50:00,22.56,22.59,22.56,22.58,173868.0,20.3826,20.4098,20.3826,20.4007,173868.0
2022-09-23 14:00:00,22.58,22.61,22.54,22.54,513336.0,20.4007,20.4278,20.3646,20.3646,513336.0
2022-09-23 14:10:00,22.55,22.55,22.47,22.47,323910.0,20.3736,20.3736,20.3013,20.3013,323910.0
2022-09-23 14:20:00,22.48,22.52,22.47,22.51,427611.0,20.3104,20.3465,20.3013,20.3375,427611.0
2022-09-23 14:30:00,22.5,22.5,22.46,22.47,240564.0,20.3284,20.3284,20.2923,20.3013,240564.0
2022-09-23 14:40:00,22.47,22.5,22.46,22.47,337836.0,20.3013,20.3284,20.2923,20.3013,337836.0
2022-09-23 14:50:00,22.47,22.48,22.41,22.42,339174.0,20.3013,20.3104,20.2471,20.2562,339174.0
2022-09-23 15:00:00,22.42,22.57,22.41,22.54,559731.0,20.2562,20.3917,20.2471,20.3646,559731.0
2022-09-23 15:10:00,22.54,22.59,22.51,22.56,485061.0,20.3646,20.4098,20.3375,20.3826,485061.0
2022-09-23 15:20:00,22.56,22.58,22.53,22.58,233238.0,20.3826,20.4007,20.3555,20.4007,233238.0
2022-09-23 15:30:00,22.58,22.62,22.56,22.62,479790.0,20.4007,20.4369,20.3826,20.4369,479790.0
2022-09-23 15:40:00,22.62,22.68,22.6,22.64,418872.0,20.4369,20.4911,20.4188,20.4549,418872.0
2022-09-23 15:50:00,22.64,22.7,22.61,22.69,724347.0,20.4549,20.5091,20.4278,20.5001,724347.0
2022-09-26 09:30:00,22.6,22.69,22.59,22.63,850794.0,20.4188,20.5001,20.4098,20.4459,850794.0
2022-09-26 09:40:00,22.63,22.66,22.59,22.63,263079.0,20.4459,20.473,20.4098,20.4459,263079.0
2022-09-26 09:50:00,22.63,22.66,22.6,22.63,129213.0,20.4459,20.473,20.4188,20.4459,129213.0
2022-09-26 10:00:00,22.63,22.65,22.59,22.61,244533.0,20.4459,20.464,20.4098,20.4278,244533.0
2022-09-26 10:10:00,22.61,22.73,22.58,22.71,295950.0,20.4278,20.5362,20.4007,20.5182,295950.0
2022-09-26 10:20:00,22.72,22.75,22.7,22.74,429726.0,20.5272,20.5543,20.5091,20.5453,429726.0
2022-09-26 10:30:00,22.73,22.73,22.69,22.71,176130.0,20.5362,20.5362,20.5001,20.5182,176130.0
2022-09-26 10:40:00,22.72,22.74,22.66,22.69,175218.0,20.5272,20.5453,20.473,20.5001,175218.0
2022-09-26 10:50:00,22.69,22.71,22.67,22.7,310332.0,20.5001,20.5182,20.482,20.5091,310332.0
2022-09-26 11:00:00,22.7,22.73,22.64,22.64,155097.0,20.5091,20.5362,20.4549,20.4549,155097.0
2022-09-26 11:10:00,22.64,22.65,22.61,22.61,138219.0,20.4549,20.464,20.4278,20.4278,138219.0
2022-09-26 11:20:00,22.61,22.63,22.57,22.57,174252.0,20.4278,20.4459,20.3917,20.3917,174252.0
2022-09-26 11:30:00,22.57,22.6,22.56,22.58,226998.0,20.3917,20.4188,20.3826,20.4007,226998.0
2022-09-26 11:40:00,22.58,22.62,22.54,22.58,193308.0,20.4007,20.4369,20.3646,20.4007,193308.0
2022-09-26 11:50:00,22.59,22.64,22.56,22.62,144507.0,20.4098,20.4549,20.3826,20.4369,144507.0
2022-09-26 12:00:00,22.62,22.62,22.56,22.58,138204.0,20.4369,20.4369,20.3826,20.4007,138204.0
2022-09-26 12:10:00,22.57,22.58,22.56,22.57,127221.0,20.3917,20.4007,20.3826,20.3917,127221.0
2022-09-26 12:20:00,22.57,22.57,22.48,22.49,290835.0,20.3917,20.3917,20.3104,20.3194,290835.0
2022-09-26 12:30:00,22.49,22.49,22.45,22.46,454122.0,20.3194,20.3194,20.2833,20.2923,454122.0
2022-09-26 12:40:00,22.45,22.5,22.44,22.48,230175.0,20.2833,20.3284,20.2742,20.3104,230175.0
2022-09-26 12:50:00,22.48,22.54,22.48,22.52,258462.0,20.3104,20.3646,20.3104,20.3465,258462.0
2022-09-26 13:00:00,22.52,22.52,22.44,22.45,220842.0,20.3465,20.3465,20.2742,20.2833,220842.0
2022-09-26 13:10:00,22.45,22.45,22.39,22.4,197607.0,20.2833,20.2833,20.2291,20.2381,197607.0
2022-09-26 13:20:00,22.4,22.41,22.35,22.38,317094.0,20.2381,20.2471,20.1929,20.22,317094.0
2022-09-26 13:30:00,22.38,22.44,22.38,22.42,240504.0,20.22,20.2742,20.22,20.2562,240504.0
2022-09-26 13:40:00,22.42,22.44,22.4,22.43,236856.0,20.2562,20.2742,20.2381,20.2652,236856.0
2022-09-26 13:50:00,22.43,22.46,22.37,22.38,161538.0,20.2652,20.2923,20.211,20.22,161538.0
2022-09-26 14:00:00,22.37,22.47,22.37,22.47,218262.0,20.211,20.3013,20.211,20.3013,218262.0
2022-09-26 14:10:00,22.47,22.48,22.45,22.46,333255.0,20.3013,20.3104,20.2833,20.2923,333255.0
2022-09-26 14:20:00,22.46,22.47,22.39,22.4,134478.0,20.2923,20.3013,20.2291,20.2381,134478.0
2022-09-26 14:30:00,22.39,22.43,22.38,22.4,211572.0,20.2291,20.2652,20.22,20.2381,211572.0
2022-09-26 14:40:00,22.41,22.5,22.38,22.5,218070.0,20.2471,20.3284,20.22,20.3284,218070.0
2022-09-26 14:50:00,22.49,22.51,22.47,22.48,137721.0,20.3194,20.3375,20.3013,20.3104,137721.0
2022-09-26 15:00:00,22.49,22.53,22.48,22.52,173613.0,20.3194,20.3555,20.3104,20.3465,173613.0
2022-09-26 15:10:00,22.53,22.53,22.46,22.52,242622.0,20.3555,20.3555,20.2923,20.3465,242622.0
2022-09-26 15:20:00,22.51,22.52,22.46,22.48,243573.0,20.3375,20.3465,20.2923,20.3104,243573.0
2022-09-26 15:30:00,22.48,22.51,22.45,22.47,425550.0,20.3104,20.3375,20.2833,20.3013,425550.0
2022-09-26 15:40:00,22.47,22.54,22.47,22.53,278436.0,20.3013,20.3646,20.3013,20.3555,278436.0
2022-09-26 15:50:00,22.52,22.59,22.42,22.43,740589.0,20.3465,20.4098,20.2562,20.2652,740589.0
2022-09-27 09:30:00,22.63,22.72,22.59,22.72,321546.0,20.4459,20.5272,20.4098,20.5272,321546.0
2022-09-27 09:40:00,22.72,22.74,22.66,22.66,247587.0,20.5272,20.5453,20.473,20.473,247587.0
2022-09-27 09:50:00,22.67,22.69,22.63,22.65,191352.0,20.482,20.5001,20.4459,20.464,191352.0
2022-09-27 10:00:00,22.66,22.66,22.52,22.54,232980.0,20.473,20.473,20.3465,20.3646,232980.0
2022-09-27 10:10:00,22.53,22.59,22.52,22.57,1454826.0,20.3555,20.4098,20.3465,20.3917,1454826.0
2022-09-27 10:20:00,22.57,22.65,22.57,22.58,1378881.0,20.3917,20.464,20.3917,20.4007,1378881.0
2022-09-27 10:30:00,22.58,22.67,22.58,22.63,1599717.0,20.4007,20.482,20.4007,20.4459,1599717.0
2022-09-27 10:40:00,22.63,22.69,22.61,22.68,1288491.0,20.4459,20.5001,20.4278,20.4911,1288491.0
2022-09-27 10:50:00,22.68,22.69,22.64,22.65,505806.0,20.4911,20.5001,20.4549,20.464,505806.0
2022-09-27 11:00:00,22.65,22.66,22.6,22.66,263964.0,20.464,20.473,20.4188,20.473,263964.0
2022-09-27 11:10:00,22.66,22.66,22.58,22.58,152898.0,20.473,20.473,20.4007,20.4007,152898.0
2022-09-27 11:20:00,22.58,22.59,22.46,22.47,253065.0,20.4007,20.4098,20.2923,20.3013,253065.0
2022-09-27 11:30:00,22.47,22.52,22.47,22.51,122418.0,20.3013,20.3465,20.3013,20.3375,122418.0
2022-09-27 11:40:00,22.5,22.52,22.46,22.47,295536.0,20.3284,20.3465,20.2923,20.3013,295536.0
2022-09-27 11:50:00,22.47,22.49,22.41,22.41,370491.0,20.3013,20.3194,20.2471,20.2471,370491.0
2022-09-27 12:00:00,22.41,22.42,22.36,22.37,246528.0,20.2471,20.2562,20.202,20.211,246528.0
2022-09-27 12:10:00,22.37,22.37,22.28,22.28,402408.0,20.211,20.211,20.1297,20.1297,402408.0
2022-09-27 12:20:00,22.28,22.34,22.28,22.32,213000.0,20.1297,20.1839,20.1297,20.1658,213000.0
2022-09-27 12:30:00,22.31,22.35,22.3,22.32,184017.0,20.1568,20.1929,20.1477,20.1658,184017.0
2022-09-27 12:40:00,22.31,22.34,22.3,22.34,598368.0,20.1568,20.1839,20.1477,20.1839,598368.0
2022-09-27 12:50:00,22.34,22.36,22.29,22.34,211011.0,20.1839,20.202,20.1387,20.1839,211011.0
2022-09-27 13:00:00,22.33,22.33,22.26,22.28,321657.0,20.1748,20.1748,20.1116,20.1297,321657.0
2022-09-27 13:10:00,22.29,22.31,22.27,22.3,197661.0,20.1387,20.1568,20.1206,20.1477,197661.0
2022-09-27 13:20:00,22.29,22.3,22.25,22.28,127533.0,20.1387,20.1477,20.1026,20.1297,127533.0
2022-09-27 13:30:00,22.26,22.29,22.24,22.25,113841.0,20.1116,20.1387,20.0935,20.1026,113841.0
2022-09-27 13:40:00,22.25,22.26,22.21,22.24,209994.0,20.1026,20.1116,20.0664,20.0935,209994.0
2022-09-27 13:50:00,22.23,22.26,22.21,22.26,195798.0,20.0845,20.1116,20.0664,20.1116,195798.0
2022-09-27 14:00:00,22.25,22.31,22.25,22.28,153489.0,20.1026,20.1568,20.1026,20.1297,153489.0
2022-09-27 14:10:00,22.28,22.29,22.24,22.25,700596.0,20.1297,20.1387,20.0935,20.1026,700596.0
2022-09-27 14:20:00,22.25,22.29,22.23,22.29,249855.0,20.1026,20.1387,20.0845,20.1387,249855.0
2022-09-27 14:30:00,22.28,22.34,22.26,22.34,191184.0,20.1297,20.1839,20.1116,20.1839,191184.0
2022-09-27 14:40:00,22.34,22.4,22.33,22.4,314139.0,20.1839,20.2381,20.1748,20.2381,314139.0
2022-09-27 14:50:00,22.4,22.4,22.36,22.37,141774.0,20.2381,20.2381,20.202,20.211,141774.0
2022-09-27 15:00:00,22.37,22.37,22.3,22.35,414147.0,20.211,20.211,20.1477,20.1929,414147.0
2022-09-27 15:10:00,22.35,22.35,22.3,22.35,188820.0,20.1929,20.1929,20.1477,20.1929,188820.0
2022-09-27 15:20:00,22.35,22.35,22.3,22.32,317487.0,20.1929,20.1929,20.1477,20.1658,317487.0
2022-09-27 15:30:00,22.32,22.33,22.27,22.28,245685.0,20.1658,20.1748,20.1206,20.1297,245685.0
2022-09-27 15:40:00,22.28,22.33,22.27,22.31,634512.0,20.1297,20.1748,20.1206,20.1568,634512.0
2022-09-27 15:50:00,22.31,22.37,22.31,22.33,796632.0,20.1568,20.211,20.1568,20.1748,796632.0
2022-09-28 09:30:00,22.44,22.49,22.38,22.41,424314.0,20.2742,20.3194,20.22,20.2471,424314.0
2022-09-28 09:40:00,22.4,22.49,22.38,22.46,279996.0,20.2381,20.3194,20.22,20.2923,279996.0
2022-09-28 09:50:00,22.46,22.51,22.45,22.48,258606.0,20.2923,20.3375,20.2833,20.3104,258606.0
2022-09-28 10:00:00,22.49,22.55,22.42,22.42,367671.0,20.3194,20.3736,20.2562,20.2562,367671.0
2022-09-28 10:10:00,22.42,22.47,22.41,22.45,192204.0,20.2562,20.3013,20.2471,20.2833,192204.0
2022-09-28 10:20:00,22.45,22.55,22.45,22.54,331656.0,20.2833,20.3736,20.2833,20.3646,331656.0
2022-09-28 10:30:00,22.55,22.59,22.52,22.55,378411.0,20.3736,20.4098,20.3465,20.3736,378411.0
2022-09-28 10:40:00,22.56,22.63,22.54,22.61,128796.0,20.3826,20.4459,20.3646,20.4278,128796.0
2022-09-28 10:50:00,22.61,22.61,22.56,22.57,285171.0,20.4278,20.4278,20.3826,20.3917,285171.0
2022-09-28 11:00:00,22.56,22.62,22.55,22.56,186522.0,20.3826,20.4369,20.3736,20.3826,186522.0
2022-09-28 11:10:00,22.56,22.6,22.56,22.58,147492.0,20.3826,20.4188,20.3826,20.4007,147492.0
2022-09-28 11:20:00,22.58,22.64,22.58,22.59,192690.0,20.4007,20.4549,20.4007,20.4098,192690.0
2022-09-28 11:30:00,22.59,22.6,22.55,22.56,349740.0,20.4098,20.4188,20.3736,20.3826,349740.0
2022-09-28 11:40:00,22.57,22.61,22.55,22.6,224223.0,20.3917,20.4278,20.3736,20.4188,224223.0
2022-09-28 11:50:00,22.6,22.66,22.6,22.64,290313.0,20.4188,20.473,20.4188,20.4549,290313.0
2022-09-28 12:00:00,22.64,22.67,22.63,22.66,292203.0,20.4549,20.482,20.4459,20.473,292203.0
2022-09-28 12:10:00,22.67,22.72,22.66,22.72,130545.0,20.482,20.5272,20.473,20.5272,130545.0
2022-09-28 12:20:00,22.72,22.73,22.67,22.67,144183.0,20.5272,20.5362,20.482,20.482,144183.0
2022-09-28 12:30:00,22.67,22.69,22.65,22.66,88458.0,20.482,20.5001,20.464,20.473,88458.0
2022-09-28 12:40:00,22.66,22.73,22.65,22.71,142260.0,20.473,20.5362,20.464,20.5182,142260.0
2022-09-28 12:50:00,22.71,22.71,22.68,22.7,133506.0,20.5182,20.5182,20.4911,20.5091,133506.0
2022-09-28 13:00:00,22.71,22.75,22.68,22.75,283941.0,20.5182,20.5543,20.4911,20.5543,283941.0
2022-09-28 13:10:00,22.75,22.76,22.73,22.76,144414.0,20.5543,20.5633,20.5362,20.5633,144414.0
2022-09-28 13:20:00,22.76,22.76,22.71,22.72,144609.0,20.5633,20.5633,20.5182,20.5272,144609.0
2022-09-28 13:30:00,22.72,22.73,22.7,22.71,182007.0,20.5272,20.5362,20.5091,20.5182,182007.0
2022-09-28 13:40:00,22.71,22.73,22.68,22.68,188883.0,20.5182,20.5362,20.4911,20.4911,188883.0
2022-09-28 13:50:00,22.68,22.7,22.66,22.69,681315.0,20.4911,20.5091,20.473,20.5001,681315.0
2022-09-28 14:00:00,22.69,22.72,22.68,22.71,299046.0,20.5001,20.5272,20.4911,20.5182,299046.0
2022-09-28 14:10:00,22.71,22.71,22.67,22.68,464670.0,20.5182,20.5182,20.482,20.4911,464670.0
2022-09-28 14:20:00,22.68,22.69,22.66,22.68,183726.0,20.4911,20.5001,20.473,20.4911,183726.0
2022-09-28 14:30:00,22.68,22.73,22.68,22.73,151539.0,20.4911,20.5362,20.4911,20.5362,151539.0
2022-09-28 14:40:00,22.73,22.73,22.68,22.71,94449.0,20.5362,20.5362,20.4911,20.5182,94449.0
2022-09-28 14:50:00,22.72,22.73,22.71,22.72,202218.0,20.5272,20.5362,20.5182,20.5272,202218.0
2022-09-28 15:00:00,22.72,22.8,22.71,22.78,244362.0,20.5272,20.5995,20.5182,20.5814,244362.0
2022-09-28 15:10:00,22.78,22.8,22.76,22.76,291282.0,20.5814,20.5995,20.5633,20.5633,291282.0
2022-09-28 15:20:00,22.76,22.8,22.75,22.79,227559.0,20.5633,20.5995,20.5543,20.5904,227559.0
2022-09-28 15:30:00,22.79,22.83,22.79,22.82,628290.0,20.5904,20.6266,20.5904,20.6176,628290.0
2022-09-28 15:40:00,22.82,22.87,22.82,22.85,283938.0,20.6176,20.6627,20.6176,20.6447,283938.0
2022-09-28 15:50:00,22.85,22.85,22.75,22.75,436227.0,20.6447,20.6447,20.5543,20.5543,436227.0
2022-09-29 09:30:00,22.61,22.63,22.5,22.5,515244.0,20.4278,20.4459,20.3284,20.3284,515244.0
2022-09-29 09:40:00,22.5,22.5,22.39,22.4,277530.0,20.3284,20.3284,20.2291,20.2381,277530.0
2022-09-29 09:50:00,22.4,22.45,22.39,22.4,237726.0,20.2381,20.2833,20.2291,20.2381,237726.0
2022-09-29 10:00:00,22.4,22.4,22.32,22.33,312882.0,20.2381,20.2381,20.1658,20.1748,312882.0
2022-09-29 10:10:00,22.33,22.36,22.29,22.3,195816.0,20.1748,20.202,20.1387,20.1477,195816.0
2022-09-29 10:20:00,22.3,22.35,22.3,22.34,259695.0,20.1477,20.1929,20.1477,20.1839,259695.0
2022-09-29 10:30:00,22.34,22.35,22.3,22.32,263763.0,20.1839,20.1929,20.1477,20.1658,263763.0
2022-09-29 10:40:00,22.31,22.37,22.31,22.35,159456.0,20.1568,20.211,20.1568,20.1929,159456.0
2022-09-29 10:50:00,22.35,22.41,22.35,22.38,281385.0,20.1929,20.2471,20.1929,20.22,281385.0
2022-09-29 11:00:00,22.38,22.46,22.36,22.46,180651.0,20.22,20.2923,20.202,20.2923,180651.0
2022-09-29 11:10:00,22.46,22.46,22.39,22.41,201594.0,20.2923,20.2923,20.2291,20.2471,201594.0
2022-09-29 11:20:00,22.41,22.41,22.35,22.39,228585.0,20.2471,20.2471,20.1929,20.2291,228585.0
2022-09-29 11:30:00,22.38,22.4,22.36,22.39,139326.0,20.22,20.2381,20.202,20.2291,139326.0
2022-09-29 11:40:00,22.38,22.43,22.37,22.43,160965.0,20.22,20.2652,20.211,20.2652,160965.0
2022-09-29 11:50:00,22.42,22.48,22.42,22.43,261762.0,20.2562,20.3104,20.2562,20.2652,261762.0
2022-09-29 12:00:00,22.43,22.46,22.42,22.45,303063.0,20.2652,20.2923,20.2562,20.2833,303063.0
2022-09-29 12:10:00,22.45,22.46,22.39,22.4,709731.0,20.2833,20.2923,20.2291,20.2381,709731.0
2022-09-29 12:20:00,22.39,22.41,22.38,22.4,1043964.0,20.2291,20.2471,20.22,20.2381,1043964.0
2022-09-29 12:30:00,22.4,22.44,22.39,22.44,139251.0,20.2381,20.2742,20.2291,20.2742,139251.0
2022-09-29 12:40:00,22.44,22.44,22.4,22.41,95253.0,20.2742,20.2742,20.2381,20.2471,95253.0
2022-09-29 12:50:00,22.4,22.42,22.37,22.38,122421.0,20.2381,20.2562,20.211,20.22,122421.0
2022-09-29 13:00:00,22.37,22.37,22.33,22.33,203214.0,20.211,20.211,20.1748,20.1748,203214.0
2022-09-29 13:10:00,22.33,22.36,22.33,22.34,77265.0,20.1748,20.202,20.1748,20.1839,77265.0
2022-09-29 13:20:00,22.34,22.36,22.32,22.34,177297.0,20.1839,20.202,20.1658,20.1839,177297.0
2022-09-29 13:30:00,22.33,22.37,22.32,22.36,122013.0,20.1748,20.211,20.1658,20.202,122013.0
2022-09-29 13:40:00,22.36,22.36,22.33,22.34,185433.0,20.202,20.202,20.1748,20.1839,185433.0
2022-09-29 13:50:00,22.34,22.34,22.28,22.28,221160.0,20.1839,20.1839,20.1297,20.1297,221160.0
2022-09-29 14:00:00,22.28,22.3,22.26,22.29,251319.0,20.1297,20.1477,20.1116,20.1387,251319.0
2022-09-29 14:10:00,22.29,22.29,22.25,22.26,398184.0,20.1387,20.1387,20.1026,20.1116,398184.0
2022-09-29 14:20:00,22.26,22.31,22.25,22.3,346389.0,20.1116,20.1568,20.1026,20.1477,346389.0
2022-09-29 14:30:00,22.3,22.34,22.29,22.32,245526.0,20.1477,20.1839,20.1387,20.1658,245526.0
2022-09-29 14:40:00,22.32,22.33,22.3,22.3,143073.0,20.1658,20.1748,20.1477,20.1477,143073.0
2022-09-29 14:50:00,22.3,22.3,22.25,22.25,273075.0,20.1477,20.1477,20.1026,20.1026,273075.0
2022-09-29 15:00:00,22.25,22.3,22.25,22.27,273294.0,20.1026,20.1477,20.1026,20.1206,273294.0
2022-09-29 15:10:00,22.27,22.35,22.26,22.35,217248.0,20.1206,20.1929,20.1116,20.1929,217248.0
2022-09-29 15:20:00,22.35,22.36,22.31,22.32,489225.0,20.1929,20.202,20.1568,20.1658,489225.0
2022-09-29 15:30:00,22.32,22.43,22.31,22.4,407028.0,20.1658,20.2652,20.1568,20.2381,407028.0
2022-09-29 15:40:00,22.4,22.42,22.37,22.39,264762.0,20.2381,20.2562,20.211,20.2291,264762.0
2022-09-29 15:50:00,22.39,22.43,22.37,22.4,409938.0,20.2291,20.2652,20.211,20.2381,409938.0
2022-09-30 09:30:00,22.42,22.45,22.27,22.28,371367.0,20.2562,20.2833,20.1206,20.1297,371367.0
2022-09-30 09:40:00,22.28,22.38,22.27,22.31,276699.0,20.1297,20.22,20.1206,20.1568,276699.0
2022-09-30 09:50:00,22.31,22.44,22.3,22.43,222153.0,20.1568,20.2742,20.1477,20.2652,222153.0
2022-09-30 10:00:00,22.44,22.44,22.39,22.41,526047.0,20.2742,20.2742,20.2291,20.2471,526047.0
2022-09-30 10:10:00,22.41,22.43,22.34,22.39,202014.0,20.2471,20.2652,20.1839,20.2291,202014.0
2022-09-30 10:20:00,22.39,22.42,22.36,22.4,95514.0,20.2291,20.2562,20.202,20.2381,95514.0
2022-09-30 10:30:00,22.41,22.49,22.41,22.48,164448.0,20.2471,20.3194,20.2471,20.3104,164448.0
2022-09-30 10:40:00,22.48,22.48,22.44,22.46,175575.0,20.3104,20.3104,20.2742,20.2923,175575.0
2022-09-30 10:50:00,22.47,22.5,22.45,22.46,291984.0,20.3013,20.3284,20.2833,20.2923,291984.0
2022-09-30 11:00:00,22.47,22.54,22.44,22.54,338925.0,20.3013,20.3646,20.2742,20.3646,338925.0
2022-09-30 11:10:00,22.54,22.56,22.51,22.51,213867.0,20.3646,20.3826,20.3375,20.3375,213867.0
2022-09-30 11:20:00,22.52,22.55,22.52,22.52,119700.0,20.3465,20.3736,20.3465,20.3465,119700.0
2022-09-30 11:30:00,22.52,22.54,22.5,22.51,285954.0,20.3465,20.3646,20.3284,20.3375,285954.0
2022-09-30 11:40:00,22.51,22.51,22.42,22.42,208653.0,20.3375,20.3375,20.2562,20.2562,208653.0
2022-09-30 11:50:00,22.42,22.42,22.4,22.41,209223.0,20.2562,20.2562,20.2381,20.2471,209223.0
2022-09-30 12:00:00,22.41,22.41,22.36,22.36,206919.0,20.2471,20.2471,20.202,20.202,206919.0
2022-09-30 12:10:00,22.36,22.4,22.36,22.4,196098.0,20.202,20.2381,20.202,20.2381,196098.0
2022-09-30 12:20:00,22.38,22.4,22.35,22.39,181221.0,20.22,20.2381,20.1929,20.2291,181221.0
2022-09-30 12:30:00,22.38,22.43,22.38,22.42,362256.0,20.22,20.2652,20.22,20.2562,362256.0
2022-09-30 12:40:00,22.43,22.43,22.41,22.41,93678.0,20.2652,20.2652,20.2471,20.2471,93678.0
2022-09-30 12:50:00,22.42,22.42,22.4,22.4,101202.0,20.2562,20.2562,20.2381,20.2381,101202.0
2022-09-30 13:00:00,22.4,22.41,22.37,22.4,90507.0,20.2381,20.2471,20.211,20.2381,90507.0
2022-09-30 13:10:00,22.41,22.42,22.37,22.39,103725.0,20.2471,20.2562,20.211,20.2291,103725.0
2022-09-30 13:20:00,22.38,22.42,22.38,22.41,68307.0,20.22,20.2562,20.22,20.2471,68307.0
2022-09-30 13:30:00,22.4,22.42,22.34,22.34,112800.0,20.2381,20.2562,20.1839,20.1839,112800.0
2022-09-30 13:40:00,22.35,22.35,22.31,22.31,84396.0,20.1929,20.1929,20.1568,20.1568,84396.0
2022-09-30 13:50:00,22.31,22.34,22.3,22.32,172308.0,20.1568,20.1839,20.1477,20.1658,172308.0
2022-09-30 14:00:00,22.32,22.33,22.3,22.32,181959.0,20.1658,20.1748,20.1477,20.1658,181959.0
2022-09-30 14:10:00,22.33,22.37,22.32,22.34,97710.0,20.1748,20.211,20.1658,20.1839,97710.0
2022-09-30 14:20:00,22.34,22.35,22.28,22.3,265287.0,20.1839,20.1929,20.1297,20.1477,265287.0
2022-09-30 14:30:00,22.3,22.32,22.28,22.3,160047.0,20.1477,20.1658,20.1297,20.1477,160047.0
2022-09-30 14:40:00,22.3,22.3,22.22,22.26,274413.0,20.1477,20.1477,20.0755,20.1116,274413.0
2022-09-30 14:50:00,22.26,22.27,22.22,22.23,96999.0,20.1116,20.1206,20.0755,20.0845,96999.0
2022-09-30 15:00:00,22.22,22.31,22.22,22.26,285738.0,20.0755,20.1568,20.0755,20.1116,285738.0
2022-09-30 15:10:00,22.26,22.29,22.21,22.25,155850.0,20.1116,20.1387,20.0664,20.1026,155850.0
2022-09-30 15:20:00,22.25,22.27,22.2,22.27,679080.0,20.1026,20.1206,20.0574,20.1206,679080.0
2022-09-30 15:30:00,22.27,22.3,22.21,22.24,366975.0,20.1206,20.1477,20.0664,20.0935,366975.0
2022-09-30 15:40:00,22.23,22.27,22.23,22.25,408075.0,20.0845,20.1206,20.0845,20.1026,408075.0
2022-09-30 15:50:00,22.25,22.25,22.11,22.14,714849.0,20.1026,20.1026,19.9761,20.0032,714849.0
2022-10-03 09:30:00,22.41,22.43,22.34,22.34,563985.0,20.2471,20.2652,20.1839,20.1839,563985.0
2022-10-03 09:40:00,22.34,22.42,22.32,22.41,257568.0,20.1839,20.2562,20.1658,20.2471,257568.0
2022-10-03 09:50:00,22.4,22.41,22.34,22.36,276405.0,20.2381,20.2471,20.1839,20.202,276405.0
2022-10-03 10:00:00,22.36,22.57,22.36,22.55,281898.0,20.202,20.3917,20.202,20.3736,281898.0
2022-10-03 10:10:00,22.54,22.58,22.53,22.57,350157.0,20.3646,20.4007,20.3555,20.3917,350157.0
2022-10-03 10:20:00,22.58,22.63,22.58,22.6,199275.0,20.4007,20.4459,20.4007,20.4188,199275.0
2022-10-03 10:30:00,22.6,22.61,22.56,22.57,250968.0,20.4188,20.4278,20.3826,20.3917,250968.0
2022-10-03 10:40:00,22.57,22.63,22.55,22.63,213039.0,20.3917,20.4459,20.3736,20.4459,213039.0
2022-10-03 10:50:00,22.63,22.65,22.6,22.61,576168.0,20.4459,20.464,20.4188,20.4278,576168.0
2022-10-03 11:00:00,22.61,22.67,22.61,22.67,163176.0,20.4278,20.482,20.4278,20.482,163176.0
2022-10-03 11:10:00,22.67,22.69,22.65,22.65,155094.0,20.482,20.5001,20.464,20.464,155094.0
2022-10-03 11:20:00,22.65,22.67,22.64,22.66,152205.0,20.464,20.482,20.4549,20.473,152205.0
2022-10-03 11:30:00,22.66,22.67,22.62,22.64,166155.0,20.473,20.482,20.4369,20.4549,166155.0
2022-10-03 11:40:00,22.63,22.64,22.6,22.64,141171.0,20.4459,20.4549,20.4188,20.4549,141171.0
2022-10-03 11:50:00,22.64,22.65,22.6,22.62,179622.0,20.4549,20.464,20.4188,20.4369,179622.0
2022-10-03 12:00:00,22.62,22.68,22.62,22.67,142458.0,20.4369,20.4911,20.4369,20.482,142458.0
2022-10-03 12:10:00,22.68,22.69,22.64,22.65,90456.0,20.4911,20.5001,20.4549,20.464,90456.0
2022-10-03 12:20:00,22.66,22.66,22.6,22.6,115452.0,20.473,20.473,20.4188,20.4188,115452.0
2022-10-03 12:30:00,22.6,22.64,22.59,22.63,77595.0,20.4188,20.4549,20.4098,20.4459,77595.0
2022-10-03 12:40:00,22.63,22.64,22.61,22.62,82383.0,20.4459,20.4549,20.4278,20.4369,82383.0
2022-10-03 12:50:00,22.63,22.64,22.6,22.64,96492.0,20.4459,20.4549,20.4188,20.4549,96492.0
2022-10-03 13:00:00,22.64,22.67,22.63,22.67,237840.0,20.4549,20.482,20.4459,20.482,237840.0
2022-10-03 13:10:00,22.67,22.67,22.65,22.66,398286.0,20.482,20.482,20.464,20.473,398286.0
2022-10-03 13:20:00,22.66,22.71,22.65,22.67,176214.0,20.473,20.5182,20.464,20.482,176214.0
2022-10-03 13:30:00,22.68,22.72,22.67,22.69,201978.0,20.4911,20.5272,20.482,20.5001,201978.0
2022-10-03 13:40:00,22.69,22.72,22.69,22.71,185703.0,20.5001,20.5272,20.5001,20.5182,185703.0
2022-10-03 13:50:00,22.71,22.71,22.68,22.69,93843.0,20.5182,20.5182,20.4911,20.5001,93843.0
2022-10-03 14:00:00,22.69,22.74,22.69,22.73,260841.0,20.5001,20.5453,20.5001,20.5362,260841.0
2022-10-03 14:10:00,22.73,22.76,22.73,22.75,133938.0,20.5362,20.5633,20.5362,20.5543,133938.0
2022-10-03 14:20:00,22.75,22.79,22.75,22.78,298530.0,20.5543,20.5904,20.5543,20.5814,298530.0
2022-10-03 14:30:00,22.78,22.79,22.77,22.79,247836.0,20.5814,20.5904,20.5724,20.5904,247836.0
2022-10-03 14:40:00,22.79,22.81,22.79,22.8,277665.0,20.5904,20.6085,20.5904,20.5995,277665.0
2022-10-03 14:50:00,22.8,22.83,22.8,22.81,219960.0,20.5995,20.6266,20.5995,20.6085,219960.0
2022-10-03 15:00:00,22.81,22.83,22.8,22.82,125823.0,20.6085,20.6266,20.5995,20.6176,125823.0
2022-10-03 15:10:00,22.82,22.82,22.76,22.79,155463.0,20.6176,20.6176,20.5633,20.5904,155463.0
2022-10-03 15:20:00,22.79,22.81,22.78,22.8,268128.0,20.5904,20.6085,20.5814,20.5995,268128.0
2022-10-03 15:30:00,22.8,22.81,22.77,22.79,172101.0,20.5995,20.6085,20.5724,20.5904,172101.0
2022-10-03 15:40:00,22.79,22.79,22.75,22.76,241539.0,20.5904,20.5904,20.5543,20.5633,241539.0
2022-10-03 15:50:00,22.75,22.76,22.72,22.73,329337.0,20.5543,20.5633,20.5272,20.5362,329337.0
2022-10-04 09:30:00,23.02,23.12,22.97,23.11,757716.0,20.7983,20.8886,20.7531,20.8796,757716.0
2022-10-04 09:40:00,23.12,23.2,23.11,23.19,266541.0,20.8886,20.9609,20.8796,20.9518,266541.0
2022-10-04 09:50:00,23.19,23.25,23.18,23.24,198606.0,20.9518,21.0061,20.9428,20.997,198606.0
2022-10-04 10:00:00,23.25,23.31,23.24,23.27,200490.0,21.0061,21.0603,20.997,21.0241,200490.0
2022-10-04 10:10:00,23.26,23.28,23.25,23.27,164292.0,21.0151,21.0332,21.0061,21.0241,164292.0
2022-10-04 10:20:00,23.26,23.27,23.22,23.23,72381.0,21.0151,21.0241,20.9789,20.988,72381.0
2022-10-04 10:30:00,23.24,23.28,23.24,23.24,202746.0,20.997,21.0332,20.997,20.997,202746.0
2022-10-04 10:40:00,23.24,23.26,23.2,23.22,219441.0,20.997,21.0151,20.9609,20.9789,219441.0
2022-10-04 10:50:00,23.22,23.27,23.18,23.27,596319.0,20.9789,21.0241,20.9428,21.0241,596319.0
2022-10-04 11:00:00,23.28,23.29,23.26,23.27,194202.0,21.0332,21.0422,21.0151,21.0241,194202.0
2022-10-04 11:10:00,23.27,23.27,23.22,23.26,267498.0,21.0241,21.0241,20.9789,21.0151,267498.0
2022-10-04 11:20:00,23.26,23.29,23.25,23.27,314709.0,21.0151,21.0422,21.0061,21.0241,314709.0
2022-10-04 11:30:00,23.28,23.31,23.24,23.26,267366.0,21.0332,21.0603,20.997,21.0151,267366.0
2022-10-04 11:40:00,23.26,23.27,23.22,23.23,194721.0,21.0151,21.0241,20.9789,20.988,194721.0
2022-10-04 11:50:00,23.24,23.25,23.22,23.25,220368.0,20.997,21.0061,20.9789,21.0061,220368.0
2022-10-04 12:00:00,23.25,23.26,23.23,23.24,149136.0,21.0061,21.0151,20.988,20.997,149136.0
2022-10-04 12:10:00,23.24,23.27,23.24,23.26,145023.0,20.997,21.0241,20.997,21.0151,145023.0
2022-10-04 12:20:00,23.26,23.29,23.25,23.28,89241.0,21.0151,21.0422,21.0061,21.0332,89241.0
2022-10-04 12:30:00,23.28,23.3,23.27,23.29,159288.0,21.0332,21.0512,21.0241,21.0422,159288.0
2022-10-04 12:40:00,23.29,23.29,23.23,23.24,318042.0,21.0422,21.0422,20.988,20.997,318042.0
2022-10-04 12:50:00,23.23,23.24,23.21,23.24,392310.0,20.988,20.997,20.9699,20.997,392310.0
2022-10-04 13:00:00,23.24,23.24,23.2,23.21,250668.0,20.997,20.997,20.9609,20.9699,250668.0
2022-10-04 13:10:00,23.21,23.22,23.14,23.15,194787.0,20.9699,20.9789,20.9067,20.9157,194787.0
2022-10-04 13:20:00,23.14,23.2,23.13,23.2,364824.0,20.9067,20.9609,20.8976,20.9609,364824.0
2022-10-04 13:30:00,23.2,23.22,23.18,23.19,123570.0,20.9609,20.9789,20.9428,20.9518,123570.0
2022-10-04 13:40:00,23.19,23.22,23.19,23.21,99039.0,20.9518,20.9789,20.9518,20.9699,99039.0
2022-10-04 13:50:00,23.21,23.26,23.21,23.24,176475.0,20.9699,21.0151,20.9699,20.997,176475.0
2022-10-04 14:00:00,23.25,23.27,23.24,23.26,167604.0,21.0061,21.0241,20.997,21.0151,167604.0
2022-10-04 14:10:00,23.27,23.27,23.23,23.23,143499.0,21.0241,21.0241,20.988,20.988,143499.0
2022-10-04 14:20:00,23.23,23.25,23.19,23.19,183027.0,20.988,21.0061,20.9518,20.9518,183027.0
2022-10-04 14:30:00,23.2,23.24,23.19,23.21,133896.0,20.9609,20.997,20.9518,20.9699,133896.0
2022-10-04 14:40:00,23.21,23.27,23.21,23.26,215967.0,20.9699,21.0241,20.9699,21.0151,215967.0
2022-10-04 14:50:00,23.27,23.29,23.26,23.28,226269.0,21.0241,21.0422,21.0151,21.0332,226269.0
2022-10-04 15:00:00,23.28,23.29,23.24,23.24,141342.0,21.0332,21.0422,20.997,20.997,141342.0
2022-10-04 15:10:00,23.24,23.24,23.2,23.22,169911.0,20.997,20.997,20.9609,20.9789,169911.0
2022-10-04 15:20:00,23.23,23.27,23.21,23.25,235605.0,20.988,21.0241,20.9699,21.0061,235605.0
2022-10-04 15:30:00,23.25,23.3,23.22,23.29,374253.0,21.0061,21.0512,20.9789,21.0422,374253.0
2022-10-04 15:40:00,23.29,23.29,23.26,23.28,438081.0,21.0422,21.0422,21.0151,21.0332,438081.0
2022-10-04 15:50:00,23.28,23.34,23.28,23.34,409479.0,21.0332,21.0874,21.0332,21.0874,409479.0
2022-10-05 09:30:00,23.14,23.2,23.11,23.13,468234.0,20.9067,20.9609,20.8796,20.8976,468234.0
2022-10-05 09:40:00,23.13,23.2,23.12,23.18,150489.0,20.8976,20.9609,20.8886,20.9428,150489.0
2022-10-05 09:50:00,23.17,23.19,23.15,23.15,161562.0,20.9338,20.9518,20.9157,20.9157,161562.0
2022-10-05 10:00:00,23.15,23.15,23.04,23.04,207558.0,20.9157,20.9157,20.8163,20.8163,207558.0
2022-10-05 10:10:00,23.04,23.08,23.02,23.04,102747.0,20.8163,20.8525,20.7983,20.8163,102747.0
2022-10-05 10:20:00,23.03,23.09,23.03,23.05,104271.0,20.8073,20.8615,20.8073,20.8254,104271.0
2022-10-05 10:30:00,23.04,23.07,23.02,23.05,95259.0,20.8163,20.8434,20.7983,20.8254,95259.0
2022-10-05 10:40:00,23.05,23.09,23.05,23.07,76944.0,20.8254,20.8615,20.8254,20.8434,76944.0
2022-10-05 10:50:00,23.06,23.07,23.03,23.04,472029.0,20.8344,20.8434,20.8073,20.8163,472029.0
2022-10-05 11:00:00,23.04,23.09,23.04,23.06,277845.0,20.8163,20.8615,20.8163,20.8344,277845.0
2022-10-05 11:10:00,23.06,23.12,23.05,23.12,208185.0,20.8344,20.8886,20.8254,20.8886,208185.0
2022-10-05 11:20:00,23.12,23.12,23.09,23.11,390186.0,20.8886,20.8886,20.8615,20.8796,390186.0
2022-10-05 11:30:00,23.11,23.16,23.1,23.16,181575.0,20.8796,20.9247,20.8705,20.9247,181575.0
2022-10-05 11:40:00,23.16,23.17,23.12,23.12,128841.0,20.9247,20.9338,20.8886,20.8886,128841.0
2022-10-05 11:50:00,23.12,23.14,23.12,23.12,167184.0,20.8886,20.9067,20.8886,20.8886,167184.0
2022-10-05 12:00:00,23.13,23.17,23.08,23.16,94401.0,20.8976,20.9338,20.8525,20.9247,94401.0
2022-10-05 12:10:00,23.16,23.23,23.16,23.22,109548.0,20.9247,20.988,20.9247,20.9789,109548.0
2022-10-05 12:20:00,23.22,23.22,23.19,23.2,67329.0,20.9789,20.9789,20.9518,20.9609,67329.0
2022-10-05 12:30:00,23.2,23.21,23.19,23.21,143313.0,20.9609,20.9699,20.9518,20.9699,143313.0
2022-10-05 12:40:00,23.21,23.27,23.19,23.27,55464.0,20.9699,21.0241,20.9518,21.0241,55464.0
2022-10-05 12:50:00,23.27,23.27,23.23,23.24,54276.0,21.0241,21.0241,20.988,20.997,54276.0
2022-10-05 13:00:00,23.23,23.29,23.23,23.27,73704.0,20.988,21.0422,20.988,21.0241,73704.0
2022-10-05 13:10:00,23.27,23.32,23.27,23.32,113919.0,21.0241,21.0693,21.0241,21.0693,113919.0
2022-10-05 13:20:00,23.33,23.36,23.31,23.32,96858.0,21.0783,21.1054,21.0603,21.0693,96858.0
2022-10-05 13:30:00,23.32,23.32,23.29,23.32,69729.0,21.0693,21.0693,21.0422,21.0693,69729.0
2022-10-05 13:40:00,23.31,23.33,23.29,23.32,135225.0,21.0603,21.0783,21.0422,21.0693,135225.0
2022-10-05 13:50:00,23.32,23.32,23.27,23.28,54888.0,21.0693,21.0693,21.0241,21.0332,54888.0
2022-10-05 14:00:00,23.27,23.31,23.27,23.3,62481.0,21.0241,21.0603,21.0241,21.0512,62481.0
2022-10-05 14:10:00,23.3,23.35,23.3,23.34,162360.0,21.0512,21.0964,21.0512,21.0874,162360.0
2022-10-05 14:20:00,23.34,23.34,23.3,23.33,90444.0,21.0874,21.0874,21.0512,21.0783,90444.0
2022-10-05 14:30:00,23.33,23.33,23.29,23.32,181464.0,21.0783,21.0783,21.0422,21.0693,181464.0
2022-10-05 14:40:00,23.32,23.34,23.31,23.32,98232.0,21.0693,21.0874,21.0603,21.0693,98232.0
2022-10-05 14:50:00,23.32,23.35,23.31,23.34,387600.0,21.0693,21.0964,21.0603,21.0874,387600.0
2022-10-05 15:00:00,23.34,23.39,23.34,23.37,175230.0,21.0874,21.1325,21.0874,21.1145,175230.0
2022-10-05 15:10:00,23.36,23.42,23.36,23.41,145461.0,21.1054,21.1596,21.1054,21.1506,145461.0
2022-10-05 15:20:00,23.41,23.42,23.39,23.39,268986.0,21.1506,21.1596,21.1325,21.1325,268986.0
2022-10-05 15:30:00,23.39,23.41,23.37,23.37,191904.0,21.1325,21.1506,21.1145,21.1145,191904.0
2022-10-05 15:40:00,23.37,23.37,23.34,23.35,182766.0,21.1145,21.1145,21.0874,21.0964,182766.0
2022-10-05 15:50:00,23.34,23.34,23.26,23.29,354390.0,21.0874,21.0874,21.0151,21.0422,354390.0
2022-10-06 09:30:00,23.22,23.26,23.17,23.26,487569.0,20.9789,21.0151,20.9338,21.0151,487569.0
2022-10-06 09:40:00,23.26,23.33,23.23,23.24,281673.0,21.0151,21.0783,20.988,20.997,281673.0
2022-10-06 09:50:00,23.24,23.28,23.17,23.18,149340.0,20.997,21.0332,20.9338,20.9428,149340.0
2022-10-06 10:00:00,23.18,23.18,23.1,23.13,203886.0,20.9428,20.9428,20.8705,20.8976,203886.0
2022-10-06 10:10:00,23.12,23.12,23.06,23.1,200340.0,20.8886,20.8886,20.8344,20.8705,200340.0
2022-10-06 10:20:00,23.1,23.13,23.07,23.07,181998.0,20.8705,20.8976,20.8434,20.8434,181998.0
2022-10-06 10:30:00,23.07,23.09,23.04,23.08,125340.0,20.8434,20.8615,20.8163,20.8525,125340.0
2022-10-06 10:40:00,23.08,23.15,23.08,23.15,147936.0,20.8525,20.9157,20.8525,20.9157,147936.0
2022-10-06 10:50:00,23.16,23.18,23.13,23.17,146043.0,20.9247,20.9428,20.8976,20.9338,146043.0
2022-10-06 11:00:00,23.18,23.18,23.11,23.13,291189.0,20.9428,20.9428,20.8796,20.8976,291189.0
2022-10-06 11:10:00,23.13,23.18,23.11,23.18,191007.0,20.8976,20.9428,20.8796,20.9428,191007.0
2022-10-06 11:20:00,23.18,23.19,23.15,23.17,308697.0,20.9428,20.9518,20.9157,20.9338,308697.0
2022-10-06 11:30:00,23.17,23.17,23.12,23.12,213018.0,20.9338,20.9338,20.8886,20.8886,213018.0
2022-10-06 11:40:00,23.12,23.15,23.11,23.14,172809.0,20.8886,20.9157,20.8796,20.9067,172809.0
2022-10-06 11:50:00,23.14,23.17,23.06,23.06,387474.0,20.9067,20.9338,20.8344,20.8344,387474.0
2022-10-06 12:00:00,23.06,23.07,23.04,23.05,76065.0,20.8344,20.8434,20.8163,20.8254,76065.0
2022-10-06 12:10:00,23.06,23.06,23.03,23.05,183471.0,20.8344,20.8344,20.8073,20.8254,183471.0
2022-10-06 12:20:00,23.05,23.11,23.05,23.11,103932.0,20.8254,20.8796,20.8254,20.8796,103932.0
2022-10-06 12:30:00,23.11,23.12,23.09,23.12,66438.0,20.8796,20.8886,20.8615,20.8886,66438.0
2022-10-06 12:40:00,23.12,23.15,23.11,23.14,138168.0,20.8886,20.9157,20.8796,20.9067,138168.0
2022-10-06 12:50:00,23.14,23.14,23.1,23.11,135909.0,20.9067,20.9067,20.8705,20.8796,135909.0
2022-10-06 13:00:00,23.11,23.12,23.07,23.07,154029.0,20.8796,20.8886,20.8434,20.8434,154029.0
2022-10-06 13:10:00,23.07,23.12,23.07,23.11,87249.0,20.8434,20.8886,20.8434,20.8796,87249.0
2022-10-06 13:20:00,23.11,23.13,23.09,23.12,210456.0,20.8796,20.8976,20.8615,20.8886,210456.0
2022-10-06 13:30:00,23.12,23.12,23.06,23.06,61572.0,20.8886,20.8886,20.8344,20.8344,61572.0
2022-10-06 13:40:00,23.06,23.09,23.06,23.09,66042.0,20.8344,20.8615,20.8344,20.8615,66042.0
2022-10-06 13:50:00,23.09,23.09,23.07,23.08,60837.0,20.8615,20.8615,20.8434,20.8525,60837.0
2022-10-06 14:00:00,23.08,23.08,23.02,23.03,247893.0,20.8525,20.8525,20.7983,20.8073,247893.0
2022-10-06 14:10:00,23.03,23.04,23.0,23.0,210009.0,20.8073,20.8163,20.7802,20.7802,210009.0
2022-10-06 14:20:00,23.0,23.04,23.0,23.02,156108.0,20.7802,20.8163,20.7802,20.7983,156108.0
2022-10-06 14:30:00,23.02,23.05,23.01,23.02,137826.0,20.7983,20.8254,20.7892,20.7983,137826.0
2022-10-06 14:40:00,23.02,23.03,22.97,22.97,307035.0,20.7983,20.8073,20.7531,20.7531,307035.0
2022-10-06 14:50:00,22.97,23.0,22.94,22.98,121347.0,20.7531,20.7802,20.726,20.7621,121347.0
2022-10-06 15:00:00,22.98,22.99,22.96,22.98,112452.0,20.7621,20.7711,20.744,20.7621,112452.0
2022-10-06 15:10:00,22.98,23.0,22.95,22.98,172452.0,20.7621,20.7802,20.735,20.7621,172452.0
2022-10-06 15:20:00,22.98,23.04,22.97,23.04,246516.0,20.7621,20.8163,20.7531,20.8163,246516.0
2022-10-06 15:30:00,23.05,23.05,23.0,23.01,137589.0,20.8254,20.8254,20.7802,20.7892,137589.0
2022-10-06 15:40:00,23.0,23.03,22.99,23.01,147366.0,20.7802,20.8073,20.7711,20.7892,147366.0
2022-10-06 15:50:00,23.01,23.03,22.97,22.99,330309.0,20.7892,20.8073,20.7531,20.7711,330309.0
2022-10-07 09:30:00,22.82,22.87,22.74,22.77,564936.0,20.6176,20.6627,20.5453,20.5724,564936.0
2022-10-07 09:40:00,22.78,22.8,22.66,22.66,408309.0,20.5814,20.5995,20.473,20.473,408309.0
2022-10-07 09:50:00,22.66,22.69,22.61,22.61,342711.0,20.473,20.5001,20.4278,20.4278,342711.0
2022-10-07 10:00:00,22.61,22.63,22.57,22.59,200208.0,20.4278,20.4459,20.3917,20.4098,200208.0
2022-10-07 10:10:00,22.59,22.64,22.59,22.63,127416.0,20.4098,20.4549,20.4098,20.4459,127416.0
2022-10-07 10:20:00,22.63,22.68,22.63,22.65,163017.0,20.4459,20.4911,20.4459,20.464,163017.0
2022-10-07 10:30:00,22.66,22.67,22.64,22.65,209883.0,20.473,20.482,20.4549,20.464,209883.0
2022-10-07 10:40:00,22.65,22.73,22.65,22.71,173865.0,20.464,20.5362,20.464,20.5182,173865.0
2022-10-07 10:50:00,22.7,22.72,22.67,22.69,149502.0,20.5091,20.5272,20.482,20.5001,149502.0
2022-10-07 11:00:00,22.69,22.73,22.68,22.69,145305.0,20.5001,20.5362,20.4911,20.5001,145305.0
2022-10-07 11:10:00,22.68,22.71,22.65,22.65,181035.0,20.4911,20.5182,20.464,20.464,181035.0
2022-10-07 11:20:00,22.65,22.68,22.64,22.67,141624.0,20.464,20.4911,20.4549,20.482,141624.0
2022-10-07 11:30:00,22.67,22.69,22.64,22.65,132432.0,20.482,20.5001,20.4549,20.464,132432.0
2022-10-07 11:40:00,22.64,22.66,22.61,22.62,208779.0,20.4549,20.473,20.4278,20.4369,208779.0
2022-10-07 11:50:00,22.61,22.65,22.61,22.64,83952.0,20.4278,20.464,20.4278,20.4549,83952.0
2022-10-07 12:00:00,22.64,22.67,22.62,22.66,198513.0,20.4549,20.482,20.4369,20.473,198513.0
2022-10-07 12:10:00,22.67,22.69,22.65,22.66,80766.0,20.482,20.5001,20.464,20.473,80766.0
2022-10-07 12:20:00,22.65,22.66,22.61,22.62,104073.0,20.464,20.473,20.4278,20.4369,104073.0
2022-10-07 12:30:00,22.62,22.63,22.61,22.62,134967.0,20.4369,20.4459,20.4278,20.4369,134967.0
2022-10-07 12:40:00,22.62,22.62,22.57,22.58,111939.0,20.4369,20.4369,20.3917,20.4007,111939.0
2022-10-07 12:50:00,22.57,22.59,22.57,22.59,157572.0,20.3917,20.4098,20.3917,20.4098,157572.0
2022-10-07 13:00:00,22.59,22.59,22.56,22.56,121683.0,20.4098,20.4098,20.3826,20.3826,121683.0
2022-10-07 13:10:00,22.56,22.61,22.56,22.61,112443.0,20.3826,20.4278,20.3826,20.4278,112443.0
2022-10-07 13:20:00,22.61,22.61,22.59,22.6,408198.0,20.4278,20.4278,20.4098,20.4188,408198.0
2022-10-07 13:30:00,22.6,22.6,22.58,22.59,144882.0,20.4188,20.4188,20.4007,20.4098,144882.0
2022-10-07 13:40:00,22.59,22.62,22.59,22.59,158772.0,20.4098,20.4369,20.4098,20.4098,158772.0
2022-10-07 13:50:00,22.59,22.61,22.57,22.58,165177.0,20.4098,20.4278,20.3917,20.4007,165177.0
2022-10-07 14:00:00,22.58,22.59,22.57,22.58,226344.0,20.4007,20.4098,20.3917,20.4007,226344.0
2022-10-07 14:10:00,22.58,22.59,22.55,22.57,161235.0,20.4007,20.4098,20.3736,20.3917,161235.0
2022-10-07 14:20:00,22.56,22.57,22.52,22.53,220206.0,20.3826,20.3917,20.3465,20.3555,220206.0
2022-10-07 14:30:00,22.52,22.54,22.51,22.53,84669.0,20.3465,20.3646,20.3375,20.3555,84669.0
2022-10-07 14:40:00,22.53,22.54,22.49,22.51,287601.0,20.3555,20.3646,20.3194,20.3375,287601.0
2022-10-07 14:50:00,22.51,22.53,22.51,22.52,123723.0,20.3375,20.3555,20.3375,20.3465,123723.0
2022-10-07 15:00:00,22.53,22.56,22.51,22.51,239688.0,20.3555,20.3826,20.3375,20.3375,239688.0
2022-10-07 15:10:00,22.51,22.52,22.47,22.48,153195.0,20.3375,20.3465,20.3013,20.3104,153195.0
2022-10-07 15:20:00,22.48,22.49,22.42,22.44,207786.0,20.3104,20.3194,20.2562,20.2742,207786.0
2022-10-07 15:30:00,22.44,22.48,22.41,22.48,241080.0,20.2742,20.3104,20.2471,20.3104,241080.0
2022-10-07 15:40:00,22.48,22.53,22.47,22.49,518274.0,20.3104,20.3555,20.3013,20.3194,518274.0
2022-10-07 15:50:00,22.49,22.55,22.49,22.52,674769.0,20.3194,20.3736,20.3194,20.3465,674769.0
2022-10-10 09:30:00,22.64,22.71,22.64,22.67,380661.0,20.4549,20.5182,20.4549,20.482,380661.0
2022-10-10 09:40:00,22.67,22.71,22.64,22.68,127398.0,20.482,20.5182,20.4549,20.4911,127398.0
2022-10-10 09:50:00,22.68,22.69,22.58,22.59,167370.0,20.4911,20.5001,20.4007,20.4098,167370.0
2022-10-10 10:00:00,22.59,22.6,22.55,22.56,373689.0,20.4098,20.4188,20.3736,20.3826,373689.0
2022-10-10 10:10:00,22.56,22.58,22.56,22.58,152451.0,20.3826,20.4007,20.3826,20.4007,152451.0
2022-10-10 10:20:00,22.58,22.65,22.58,22.65,121269.0,20.4007,20.464,20.4007,20.464,121269.0
2022-10-10 10:30:00,22.65,22.66,22.52,22.52,279798.0,20.464,20.473,20.3465,20.3465,279798.0
2022-10-10 10:40:00,22.52,22.54,22.51,22.53,93075.0,20.3465,20.3646,20.3375,20.3555,93075.0
2022-10-10 10:50:00,22.53,22.54,22.5,22.52,161523.0,20.3555,20.3646,20.3284,20.3465,161523.0
2022-10-10 11:00:00,22.52,22.52,22.47,22.47,124221.0,20.3465,20.3465,20.3013,20.3013,124221.0
2022-10-10 11:10:00,22.47,22.51,22.46,22.47,250005.0,20.3013,20.3375,20.2923,20.3013,250005.0
2022-10-10 11:20:00,22.47,22.53,22.46,22.49,150516.0,20.3013,20.3555,20.2923,20.3194,150516.0
2022-10-10 11:30:00,22.49,22.49,22.44,22.45,109530.0,20.3194,20.3194,20.2742,20.2833,109530.0
2022-10-10 11:40:00,22.43,22.48,22.43,22.48,99582.0,20.2652,20.3104,20.2652,20.3104,99582.0
2022-10-10 11:50:00,22.48,22.52,22.47,22.49,130311.0,20.3104,20.3465,20.3013,20.3194,130311.0
2022-10-10 12:00:00,22.48,22.5,22.46,22.47,121743.0,20.3104,20.3284,20.2923,20.3013,121743.0
2022-10-10 12:10:00,22.46,22.47,22.44,22.45,95790.0,20.2923,20.3013,20.2742,20.2833,95790.0
2022-10-10 12:20:00,22.44,22.44,22.39,22.39,176520.0,20.2742,20.2742,20.2291,20.2291,176520.0
2022-10-10 12:30:00,22.39,22.4,22.37,22.39,96804.0,20.2291,20.2381,20.211,20.2291,96804.0
2022-10-10 12:40:00,22.39,22.4,22.37,22.38,121767.0,20.2291,20.2381,20.211,20.22,121767.0
2022-10-10 12:50:00,22.38,22.38,22.34,22.34,229065.0,20.22,20.22,20.1839,20.1839,229065.0
2022-10-10 13:00:00,22.34,22.35,22.32,22.33,140784.0,20.1839,20.1929,20.1658,20.1748,140784.0
2022-10-10 13:10:00,22.32,22.37,22.31,22.35,208677.0,20.1658,20.211,20.1568,20.1929,208677.0
2022-10-10 13:20:00,22.35,22.38,22.35,22.37,171834.0,20.1929,20.22,20.1929,20.211,171834.0
2022-10-10 13:30:00,22.37,22.42,22.37,22.42,151020.0,20.211,20.2562,20.211,20.2562,151020.0
2022-10-10 13:40:00,22.42,22.53,22.4,22.52,133881.0,20.2562,20.3555,20.2381,20.3465,133881.0
2022-10-10 13:50:00,22.51,22.56,22.51,22.51,171324.0,20.3375,20.3826,20.3375,20.3375,171324.0
2022-10-10 14:00:00,22.52,22.52,22.47,22.49,115428.0,20.3465,20.3465,20.3013,20.3194,115428.0
2022-10-10 14:10:00,22.48,22.5,22.46,22.47,167472.0,20.3104,20.3284,20.2923,20.3013,167472.0
2022-10-10 14:20:00,22.47,22.48,22.44,22.47,99144.0,20.3013,20.3104,20.2742,20.3013,99144.0
2022-10-10 14:30:00,22.47,22.52,22.46,22.52,151305.0,20.3013,20.3465,20.2923,20.3465,151305.0
2022-10-10 14:40:00,22.53,22.53,22.47,22.48,151989.0,20.3555,20.3555,20.3013,20.3104,151989.0
2022-10-10 14:50:00,22.48,22.5,22.46,22.48,144282.0,20.3104,20.3284,20.2923,20.3104,144282.0
2022-10-10 15:00:00,22.48,22.5,22.45,22.48,538854.0,20.3104,20.3284,20.2833,20.3104,538854.0
2022-10-10 15:10:00,22.47,22.54,22.47,22.53,139998.0,20.3013,20.3646,20.3013,20.3555,139998.0
2022-10-10 15:20:00,22.54,22.55,22.48,22.48,317310.0,20.3646,20.3736,20.3104,20.3104,317310.0
2022-10-10 15:30:00,22.49,22.54,22.47,22.53,131625.0,20.3194,20.3646,20.3013,20.3555,131625.0
2022-10-10 15:40:00,22.52,22.53,22.48,22.51,286674.0,20.3465,20.3555,20.3104,20.3375,286674.0
2022-10-10 15:50:00,22.52,22.53,22.45,22.45,317871.0,20.3465,20.3555,20.2833,20.2833,317871.0
2022-10-11 09:30:00,22.38,22.41,22.35,22.39,288123.0,20.22,20.2471,20.1929,20.2291,288123.0
2022-10-11 09:40:00,22.39,22.45,22.37,22.4,146211.0,20.2291,20.2833,20.211,20.2381,146211.0
2022-10-11 09:50:00,22.4,22.42,22.37,22.39,187662.0,20.2381,20.2562,20.211,20.2291,187662.0
2022-10-11 10:00:00,22.38,22.39,22.34,22.36,134946.0,20.22,20.2291,20.1839,20.202,134946.0
2022-10-11 10:10:00,22.36,22.43,22.33,22.4,125682.0,20.202,20.2652,20.1748,20.2381,125682.0
2022-10-11 10:20:00,22.4,22.41,22.36,22.39,88332.0,20.2381,20.2471,20.202,20.2291,88332.0
2022-10-11 10:30:00,22.38,22.43,22.36,22.43,154332.0,20.22,20.2652,20.202,20.2652,154332.0
2022-10-11 10:40:00,22.43,22.48,22.43,22.46,106101.0,20.2652,20.3104,20.2652,20.2923,106101.0
2022-10-11 10:50:00,22.46,22.5,22.43,22.44,178593.0,20.2923,20.3284,20.2652,20.2742,178593.0
2022-10-11 11:00:00,22.43,22.53,22.43,22.48,138351.0,20.2652,20.3555,20.2652,20.3104,138351.0
2022-10-11 11:10:00,22.48,22.53,22.46,22.51,138048.0,20.3104,20.3555,20.2923,20.3375,138048.0
2022-10-11 11:20:00,22.51,22.52,22.48,22.5,134760.0,20.3375,20.3465,20.3104,20.3284,134760.0
2022-10-11 11:30:00,22.5,22.54,22.5,22.52,198345.0,20.3284,20.3646,20.3284,20.3465,198345.0
2022-10-11 11:40:00,22.52,22.61,22.51,22.59,143742.0,20.3465,20.4278,20.3375,20.4098,143742.0
2022-10-11 11:50:00,22.6,22.61,22.57,22.58,76839.0,20.4188,20.4278,20.3917,20.4007,76839.0
2022-10-11 12:00:00,22.57,22.58,22.51,22.52,124611.0,20.3917,20.4007,20.3375,20.3465,124611.0
2022-10-11 12:10:00,22.53,22.58,22.52,22.58,69657.0,20.3555,20.4007,20.3465,20.4007,69657.0
2022-10-11 12:20:00,22.58,22.61,22.57,22.6,133248.0,20.4007,20.4278,20.3917,20.4188,133248.0
2022-10-11 12:30:00,22.6,22.63,22.6,22.62,79518.0,20.4188,20.4459,20.4188,20.4369,79518.0
2022-10-11 12:40:00,22.62,22.69,22.62,22.67,185373.0,20.4369,20.5001,20.4369,20.482,185373.0
2022-10-11 12:50:00,22.67,22.67,22.63,22.64,280518.0,20.482,20.482,20.4459,20.4549,280518.0
2022-10-11 13:00:00,22.65,22.66,22.62,22.65,234216.0,20.464,20.473,20.4369,20.464,234216.0
2022-10-11 13:10:00,22.65,22.65,22.6,22.63,126054.0,20.464,20.464,20.4188,20.4459,126054.0
2022-10-11 13:20:00,22.62,22.65,22.6,22.62,133713.0,20.4369,20.464,20.4188,20.4369,133713.0
2022-10-11 13:30:00,22.62,22.63,22.59,22.63,138834.0,20.4369,20.4459,20.4098,20.4459,138834.0
2022-10-11 13:40:00,22.62,22.65,22.62,22.63,154227.0,20.4369,20.464,20.4369,20.4459,154227.0
2022-10-11 13:50:00,22.62,22.65,22.62,22.64,90537.0,20.4369,20.464,20.4369,20.4549,90537.0
2022-10-11 14:00:00,22.64,22.65,22.6,22.61,93054.0,20.4549,20.464,20.4188,20.4278,93054.0
2022-10-11 14:10:00,22.61,22.62,22.58,22.59,351945.0,20.4278,20.4369,20.4007,20.4098,351945.0
2022-10-11 14:20:00,22.59,22.63,22.58,22.62,325218.0,20.4098,20.4459,20.4007,20.4369,325218.0
2022-10-11 14:30:00,22.63,22.65,22.62,22.64,220083.0,20.4459,20.464,20.4369,20.4549,220083.0
2022-10-11 14:40:00,22.63,22.64,22.49,22.5,254616.0,20.4459,20.4549,20.3194,20.3284,254616.0
2022-10-11 14:50:00,22.5,22.51,22.39,22.39,628149.0,20.3284,20.3375,20.2291,20.2291,628149.0
2022-10-11 15:00:00,22.38,22.4,22.33,22.34,311724.0,20.22,20.2381,20.1748,20.1839,311724.0
2022-10-11 15:10:00,22.34,22.36,22.29,22.35,296076.0,20.1839,20.202,20.1387,20.1929,296076.0
2022-10-11 15:20:00,22.35,22.39,22.33,22.37,171492.0,20.1929,20.2291,20.1748,20.211,171492.0
2022-10-11 15:30:00,22.37,22.43,22.34,22.43,192033.0,20.211,20.2652,20.1839,20.2652,192033.0
2022-10-11 15:40:00,22.42,22.43,22.38,22.43,306150.0,20.2562,20.2652,20.22,20.2652,306150.0
2022-10-11 15:50:00,22.43,22.44,22.37,22.41,413208.0,20.2652,20.2742,20.211,20.2471,413208.0
2022-10-12 09:30:00,22.45,22.49,22.34,22.46,475812.0,20.2833,20.3194,20.1839,20.2923,475812.0
2022-10-12 09:40:00,22.45,22.51,22.43,22.44,308979.0,20.2833,20.3375,20.2652,20.2742,308979.0
2022-10-12 09:50:00,22.44,22.49,22.42,22.47,94557.0,20.2742,20.3194,20.2562,20.3013,94557.0
2022-10-12 10:00:00,22.47,22.52,22.47,22.49,304938.0,20.3013,20.3465,20.3013,20.3194,304938.0
2022-10-12 10:10:00,22.49,22.52,22.47,22.51,102474.0,20.3194,20.3465,20.3013,20.3375,102474.0
2022-10-12 10:20:00,22.51,22.52,22.44,22.51,106023.0,20.3375,20.3465,20.2742,20.3375,106023.0
2022-10-12 10:30:00,22.51,22.56,22.49,22.5,93450.0,20.3375,20.3826,20.3194,20.3284,93450.0
2022-10-12 10:40:00,22.5,22.5,22.46,22.49,76371.0,20.3284,20.3284,20.2923,20.3194,76371.0
2022-10-12 10:50:00,22.49,22.52,22.48,22.49,91872.0,20.3194,20.3465,20.3104,20.3194,91872.0
2022-10-12 11:00:00,22.49,22.54,22.48,22.54,90360.0,20.3194,20.3646,20.3104,20.3646,90360.0
2022-10-12 11:10:00,22.54,22.56,22.52,22.55,106701.0,20.3646,20.3826,20.3465,20.3736,106701.0
2022-10-12 11:20:00,22.55,22.56,22.51,22.53,164814.0,20.3736,20.3826,20.3375,20.3555,164814.0
2022-10-12 11:30:00,22.53,22.53,22.49,22.5,171762.0,20.3555,20.3555,20.3194,20.3284,171762.0
2022-10-12 11:40:00,22.5,22.55,22.5,22.53,190893.0,20.3284,20.3736,20.3284,20.3555,190893.0
2022-10-12 11:50:00,22.52,22.56,22.52,22.55,308013.0,20.3465,20.3826,20.3465,20.3736,308013.0
2022-10-12 12:00:00,22.55,22.58,22.54,22.54,198744.0,20.3736,20.4007,20.3646,20.3646,198744.0
2022-10-12 12:10:00,22.53,22.54,22.51,22.54,62022.0,20.3555,20.3646,20.3375,20.3646,62022.0
2022-10-12 12:20:00,22.54,22.55,22.51,22.51,136587.0,20.3646,20.3736,20.3375,20.3375,136587.0
2022-10-12 12:30:00,22.51,22.52,22.48,22.49,104124.0,20.3375,20.3465,20.3104,20.3194,104124.0
2022-10-12 12:40:00,22.49,22.5,22.47,22.49,62865.0,20.3194,20.3284,20.3013,20.3194,62865.0
2022-10-12 12:50:00,22.49,22.51,22.49,22.51,57870.0,20.3194,20.3375,20.3194,20.3375,57870.0
2022-10-12 13:00:00,22.51,22.52,22.49,22.51,171789.0,20.3375,20.3465,20.3194,20.3375,171789.0
2022-10-12 13:10:00,22.51,22.52,22.48,22.48,75705.0,20.3375,20.3465,20.3104,20.3104,75705.0
2022-10-12 13:20:00,22.49,22.5,22.47,22.5,149454.0,20.3194,20.3284,20.3013,20.3284,149454.0
2022-10-12 13:30:00,22.49,22.5,22.45,22.46,124863.0,20.3194,20.3284,20.2833,20.2923,124863.0
2022-10-12 13:40:00,22.46,22.47,22.45,22.47,61419.0,20.2923,20.3013,20.2833,20.3013,61419.0
2022-10-12 13:50:00,22.47,22.47,22.44,22.45,154410.0,20.3013,20.3013,20.2742,20.2833,154410.0
2022-10-12 14:00:00,22.49,22.51,22.43,22.49,244170.0,20.3194,20.3375,20.2652,20.3194,244170.0
2022-10-12 14:10:00,22.47,22.53,22.46,22.51,339903.0,20.3013,20.3555,20.2923,20.3375,339903.0
2022-10-12 14:20:00,22.51,22.54,22.47,22.54,303030.0,20.3375,20.3646,20.3013,20.3646,303030.0
2022-10-12 14:30:00,22.54,22.55,22.51,22.53,125730.0,20.3646,20.3736,20.3375,20.3555,125730.0
2022-10-12 14:40:00,22.53,22.54,22.49,22.49,256734.0,20.3555,20.3646,20.3194,20.3194,256734.0
2022-10-12 14:50:00,22.49,22.5,22.46,22.47,219702.0,20.3194,20.3284,20.2923,20.3013,219702.0
2022-10-12 15:00:00,22.47,22.49,22.45,22.47,1638720.0,20.3013,20.3194,20.2833,20.3013,1638720.0
2022-10-12 15:10:00,22.48,22.5,22.46,22.49,143679.0,20.3104,20.3284,20.2923,20.3194,143679.0
2022-10-12 15:20:00,22.49,22.5,22.46,22.46,156420.0,20.3194,20.3284,20.2923,20.2923,156420.0
2022-10-12 15:30:00,22.46,22.5,22.45,22.47,113163.0,20.2923,20.3284,20.2833,20.3013,113163.0
2022-10-12 15:40:00,22.48,22.49,22.45,22.46,252039.0,20.3104,20.3194,20.2833,20.2923,252039.0
2022-10-12 15:50:00,22.45,22.46,22.38,22.38,479694.0,20.2833,20.2923,20.22,20.22,479694.0
2022-10-13 09:30:00,22.07,22.08,21.99,22.03,958497.0,19.9399,19.949,19.8677,19.9038,958497.0
2022-10-13 09:40:00,22.03,22.12,22.01,22.12,376269.0,19.9038,19.9851,19.8857,19.9851,376269.0
2022-10-13 09:50:00,22.11,22.23,22.11,22.19,278775.0,19.9761,20.0845,19.9761,20.0484,278775.0
2022-10-13 10:00:00,22.2,22.3,22.18,22.25,262332.0,20.0574,20.1477,20.0393,20.1026,262332.0
2022-10-13 10:10:00,22.24,22.29,22.21,22.24,215673.0,20.0935,20.1387,20.0664,20.0935,215673.0
2022-10-13 10:20:00,22.24,22.25,22.17,22.19,347184.0,20.0935,20.1026,20.0303,20.0484,347184.0
2022-10-13 10:30:00,22.17,22.25,22.17,22.24,256035.0,20.0303,20.1026,20.0303,20.0935,256035.0
2022-10-13 10:40:00,22.25,22.33,22.23,22.31,184161.0,20.1026,20.1748,20.0845,20.1568,184161.0
2022-10-13 10:50:00,22.31,22.35,22.27,22.31,219795.0,20.1568,20.1929,20.1206,20.1568,219795.0
2022-10-13 11:00:00,22.31,22.47,22.31,22.45,231147.0,20.1568,20.3013,20.1568,20.2833,231147.0
2022-10-13 11:10:00,22.44,22.65,22.43,22.58,325266.0,20.2742,20.464,20.2652,20.4007,325266.0
2022-10-13 11:20:00,22.59,22.76,22.59,22.67,458244.0,20.4098,20.5633,20.4098,20.482,458244.0
2022-10-13 11:30:00,22.68,22.92,22.66,22.87,359388.0,20.4911,20.7079,20.473,20.6627,359388.0
2022-10-13 11:40:00,22.88,22.95,22.76,22.78,255768.0,20.6718,20.735,20.5633,20.5814,255768.0
2022-10-13 11:50:00,22.77,22.83,22.74,22.83,395694.0,20.5724,20.6266,20.5453,20.6266,395694.0
2022-10-13 12:00:00,22.83,22.89,22.83,22.84,288828.0,20.6266,20.6808,20.6266,20.6356,288828.0
2022-10-13 12:10:00,22.84,22.85,22.77,22.78,281346.0,20.6356,20.6447,20.5724,20.5814,281346.0
2022-10-13 12:20:00,22.78,22.82,22.76,22.79,129489.0,20.5814,20.6176,20.5633,20.5904,129489.0
2022-10-13 12:30:00,22.78,22.81,22.78,22.8,213627.0,20.5814,20.6085,20.5814,20.5995,213627.0
2022-10-13 12:40:00,22.8,22.91,22.8,22.91,147762.0,20.5995,20.6989,20.5995,20.6989,147762.0
2022-10-13 12:50:00,22.9,22.92,22.87,22.89,231279.0,20.6898,20.7079,20.6627,20.6808,231279.0
2022-10-13 13:00:00,22.89,22.93,22.88,22.9,214548.0,20.6808,20.7169,20.6718,20.6898,214548.0
2022-10-13 13:10:00,22.9,22.94,22.88,22.94,129939.0,20.6898,20.726,20.6718,20.726,129939.0
2022-10-13 13:20:00,22.94,23.03,22.94,23.0,209919.0,20.726,20.8073,20.726,20.7802,209919.0
2022-10-13 13:30:00,23.01,23.07,23.01,23.03,245202.0,20.7892,20.8434,20.7892,20.8073,245202.0
2022-10-13 13:40:00,23.03,23.04,22.99,23.02,182544.0,20.8073,20.8163,20.7711,20.7983,182544.0
2022-10-13 13:50:00,23.02,23.04,23.0,23.02,179814.0,20.7983,20.8163,20.7802,20.7983,179814.0
2022-10-13 14:00:00,23.01,23.02,22.98,22.99,174213.0,20.7892,20.7983,20.7621,20.7711,174213.0
2022-10-13 14:10:00,22.99,23.01,22.97,23.01,269007.0,20.7711,20.7892,20.7531,20.7892,269007.0
2022-10-13 14:20:00,23.01,23.01,22.93,22.94,268416.0,20.7892,20.7892,20.7169,20.726,268416.0
2022-10-13 14:30:00,22.94,23.01,22.94,23.01,122775.0,20.726,20.7892,20.726,20.7892,122775.0
2022-10-13 14:40:00,23.01,23.05,22.99,23.04,315516.0,20.7892,20.8254,20.7711,20.8163,315516.0
2022-10-13 14:50:00,23.03,23.1,23.03,23.08,343371.0,20.8073,20.8705,20.8073,20.8525,343371.0
2022-10-13 15:00:00,23.08,23.11,23.05,23.11,488229.0,20.8525,20.8796,20.8254,20.8796,488229.0
2022-10-13 15:10:00,23.11,23.11,23.07,23.09,476379.0,20.8796,20.8796,20.8434,20.8615,476379.0
2022-10-13 15:20:00,23.08,23.09,23.03,23.03,690060.0,20.8525,20.8615,20.8073,20.8073,690060.0
2022-10-13 15:30:00,23.03,23.06,22.98,23.03,271905.0,20.8073,20.8344,20.7621,20.8073,271905.0
2022-10-13 15:40:00,23.02,23.07,23.0,23.05,456990.0,20.7983,20.8434,20.7802,20.8254,456990.0
2022-10-13 15:50:00,23.04,23.1,23.02,23.04,700365.0,20.8163,20.8705,20.7983,20.8163,700365.0
2022-10-14 09:30:00,23.16,23.3,23.1,23.29,585459.0,20.9247,21.0512,20.8705,21.0422,585459.0
2022-10-14 09:40:00,23.29,23.29,23.07,23.1,305553.0,21.0422,21.0422,20.8434,20.8705,305553.0
2022-10-14 09:50:00,23.1,23.15,23.07,23.11,185868.0,20.8705,20.9157,20.8434,20.8796,185868.0
2022-10-14 10:00:00,23.1,23.1,22.9,22.98,238596.0,20.8705,20.8705,20.6898,20.7621,238596.0
2022-10-14 10:10:00,22.97,22.99,22.84,22.86,224085.0,20.7531,20.7711,20.6356,20.6537,224085.0
2022-10-14 10:20:00,22.87,22.87,22.77,22.83,255321.0,20.6627,20.6627,20.5724,20.6266,255321.0
2022-10-14 10:30:00,22.83,22.89,22.82,22.85,256452.0,20.6266,20.6808,20.6176,20.6447,256452.0
2022-10-14 10:40:00,22.85,22.88,22.74,22.76,165402.0,20.6447,20.6718,20.5453,20.5633,165402.0
2022-10-14 10:50:00,22.77,22.87,22.75,22.85,159549.0,20.5724,20.6627,20.5543,20.6447,159549.0
2022-10-14 11:00:00,22.85,22.93,22.85,22.87,179658.0,20.6447,20.7169,20.6447,20.6627,179658.0
2022-10-14 11:10:00,22.88,22.88,22.79,22.8,102048.0,20.6718,20.6718,20.5904,20.5995,102048.0
2022-10-14 11:20:00,22.8,22.88,22.79,22.87,245040.0,20.5995,20.6718,20.5904,20.6627,245040.0
2022-10-14 11:30:00,22.87,22.87,22.77,22.81,198180.0,20.6627,20.6627,20.5724,20.6085,198180.0
2022-10-14 11:40:00,22.81,22.83,22.73,22.75,154065.0,20.6085,20.6266,20.5362,20.5543,154065.0
2022-10-14 11:50:00,22.77,22.78,22.72,22.75,181557.0,20.5724,20.5814,20.5272,20.5543,181557.0
2022-10-14 12:00:00,22.74,22.82,22.71,22.71,212712.0,20.5453,20.6176,20.5182,20.5182,212712.0
2022-10-14 12:10:00,22.71,22.73,22.69,22.72,128898.0,20.5182,20.5362,20.5001,20.5272,128898.0
2022-10-14 12:20:00,22.72,22.74,22.7,22.74,99216.0,20.5272,20.5453,20.5091,20.5453,99216.0
2022-10-14 12:30:00,22.74,22.78,22.72,22.77,142080.0,20.5453,20.5814,20.5272,20.5724,142080.0
2022-10-14 12:40:00,22.77,22.81,22.76,22.76,87303.0,20.5724,20.6085,20.5633,20.5633,87303.0
2022-10-14 12:50:00,22.75,22.75,22.71,22.72,148806.0,20.5543,20.5543,20.5182,20.5272,148806.0
2022-10-14 13:00:00,22.72,22.77,22.69,22.7,111801.0,20.5272,20.5724,20.5001,20.5091,111801.0
2022-10-14 13:10:00,22.7,22.72,22.69,22.71,141258.0,20.5091,20.5272,20.5001,20.5182,141258.0
2022-10-14 13:20:00,22.71,22.73,22.68,22.73,147528.0,20.5182,20.5362,20.4911,20.5362,147528.0
2022-10-14 13:30:00,22.73,22.76,22.71,22.74,555546.0,20.5362,20.5633,20.5182,20.5453,555546.0
2022-10-14 13:40:00,22.74,22.76,22.72,22.75,108771.0,20.5453,20.5633,20.5272,20.5543,108771.0
2022-10-14 13:50:00,22.74,22.77,22.72,22.77,142959.0,20.5453,20.5724,20.5272,20.5724,142959.0
2022-10-14 14:00:00,22.76,22.76,22.72,22.72,193914.0,20.5633,20.5633,20.5272,20.5272,193914.0
2022-10-14 14:10:00,22.72,22.73,22.66,22.67,124575.0,20.5272,20.5362,20.473,20.482,124575.0
2022-10-14 14:20:00,22.68,22.68,22.65,22.67,100869.0,20.4911,20.4911,20.464,20.482,100869.0
2022-10-14 14:30:00,22.67,22.68,22.65,22.66,143535.0,20.482,20.4911,20.464,20.473,143535.0
2022-10-14 14:40:00,22.66,22.67,22.63,22.67,175179.0,20.473,20.482,20.4459,20.482,175179.0
2022-10-14 14:50:00,22.66,22.67,22.65,22.67,155958.0,20.473,20.482,20.464,20.482,155958.0
2022-10-14 15:00:00,22.68,22.73,22.67,22.68,452739.0,20.4911,20.5362,20.482,20.4911,452739.0
2022-10-14 15:10:00,22.67,22.68,22.62,22.65,521712.0,20.482,20.4911,20.4369,20.464,521712.0
2022-10-14 15:20:00,22.64,22.72,22.64,22.72,177582.0,20.4549,20.5272,20.4549,20.5272,177582.0
2022-10-14 15:30:00,22.72,22.76,22.69,22.7,223146.0,20.5272,20.5633,20.5001,20.5091,223146.0
2022-10-14 15:40:00,22.7,22.7,22.66,22.69,347853.0,20.5091,20.5091,20.473,20.5001,347853.0
2022-10-14 15:50:00,22.69,22.72,22.62,22.65,500016.0,20.5001,20.5272,20.4369,20.464,500016.0
2022-10-17 09:30:00,22.98,23.1,22.92,23.09,439116.0,20.7621,20.8705,20.7079,20.8615,439116.0
2022-10-17 09:40:00,23.09,23.13,23.04,23.07,379425.0,20.8615,20.8976,20.8163,20.8434,379425.0
2022-10-17 09:50:00,23.07,23.08,22.98,22.99,264933.0,20.8434,20.8525,20.7621,20.7711,264933.0
2022-10-17 10:00:00,23.01,23.05,22.99,23.02,239328.0,20.7892,20.8254,20.7711,20.7983,239328.0
2022-10-17 10:10:00,23.02,23.12,23.02,23.1,221985.0,20.7983,20.8886,20.7983,20.8705,221985.0
2022-10-17 10:20:00,23.11,23.13,23.03,23.03,160584.0,20.8796,20.8976,20.8073,20.8073,160584.0
2022-10-17 10:30:00,23.04,23.05,23.0,23.03,156639.0,20.8163,20.8254,20.7802,20.8073,156639.0
2022-10-17 10:40:00,23.03,23.04,23.0,23.01,151329.0,20.8073,20.8163,20.7802,20.7892,151329.0
2022-10-17 10:50:00,23.01,23.01,22.93,22.97,254271.0,20.7892,20.7892,20.7169,20.7531,254271.0
2022-10-17 11:00:00,22.97,23.0,22.95,22.95,213858.0,20.7531,20.7802,20.735,20.735,213858.0
2022-10-17 11:10:00,22.95,22.98,22.92,22.94,171294.0,20.735,20.7621,20.7079,20.726,171294.0
2022-10-17 11:20:00,22.94,23.02,22.94,23.02,140445.0,20.726,20.7983,20.726,20.7983,140445.0
2022-10-17 11:30:00,23.02,23.04,23.01,23.04,182529.0,20.7983,20.8163,20.7892,20.8163,182529.0
2022-10-17 11:40:00,23.03,23.06,23.02,23.04,175383.0,20.8073,20.8344,20.7983,20.8163,175383.0
2022-10-17 11:50:00,23.03,23.06,23.02,23.03,1402416.0,20.8073,20.8344,20.7983,20.8073,1402416.0
2022-10-17 12:00:00,23.03,23.07,23.02,23.07,252993.0,20.8073,20.8434,20.7983,20.8434,252993.0
2022-10-17 12:10:00,23.06,23.06,23.0,23.01,106989.0,20.8344,20.8344,20.7802,20.7892,106989.0
2022-10-17 12:20:00,23.01,23.04,23.0,23.03,131394.0,20.7892,20.8163,20.7802,20.8073,131394.0
2022-10-17 12:30:00,23.03,23.06,23.02,23.04,107349.0,20.8073,20.8344,20.7983,20.8163,107349.0
2022-10-17 12:40:00,23.04,23.04,22.99,23.01,147366.0,20.8163,20.8163,20.7711,20.7892,147366.0
2022-10-17 12:50:00,23.0,23.03,23.0,23.01,99801.0,20.7802,20.8073,20.7802,20.7892,99801.0
2022-10-17 13:00:00,23.02,23.02,22.98,23.02,110802.0,20.7983,20.7983,20.7621,20.7983,110802.0
2022-10-17 13:10:00,23.01,23.04,23.01,23.01,130977.0,20.7892,20.8163,20.7892,20.7892,130977.0
2022-10-17 13:20:00,23.01,23.06,23.01,23.05,134955.0,20.7892,20.8344,20.7892,20.8254,134955.0
2022-10-17 13:30:00,23.05,23.06,23.05,23.06,69369.0,20.8254,20.8344,20.8254,20.8344,69369.0
2022-10-17 13:40:00,23.05,23.07,23.03,23.07,84636.0,20.8254,20.8434,20.8073,20.8434,84636.0
2022-10-17 13:50:00,23.06,23.07,23.04,23.05,98631.0,20.8344,20.8434,20.8163,20.8254,98631.0
2022-10-17 14:00:00,23.05,23.08,23.01,23.02,118068.0,20.8254,20.8525,20.7892,20.7983,118068.0
2022-10-17 14:10:00,23.02,23.03,22.98,23.0,145101.0,20.7983,20.8073,20.7621,20.7802,145101.0
2022-10-17 14:20:00,23.0,23.0,22.97,23.0,107586.0,20.7802,20.7802,20.7531,20.7802,107586.0
2022-10-17 14:30:00,23.0,23.03,22.98,23.03,110364.0,20.7802,20.8073,20.7621,20.8073,110364.0
2022-10-17 14:40:00,23.03,23.05,23.02,23.02,276393.0,20.8073,20.8254,20.7983,20.7983,276393.0
2022-10-17 14:50:00,23.02,23.04,23.01,23.02,323610.0,20.7983,20.8163,20.7892,20.7983,323610.0
2022-10-17 15:00:00,23.02,23.04,23.01,23.02,345912.0,20.7983,20.8163,20.7892,20.7983,345912.0
2022-10-17 15:10:00,23.02,23.03,22.99,23.01,164853.0,20.7983,20.8073,20.7711,20.7892,164853.0
2022-10-17 15:20:00,23.01,23.03,23.0,23.03,119589.0,20.7892,20.8073,20.7802,20.8073,119589.0
2022-10-17 15:30:00,23.03,23.05,23.02,23.03,973917.0,20.8073,20.8254,20.7983,20.8073,973917.0
2022-10-17 15:40:00,23.03,23.07,23.02,23.04,196980.0,20.8073,20.8434,20.7983,20.8163,196980.0
2022-10-17 15:50:00,23.04,23.06,23.0,23.02,298608.0,20.8163,20.8344,20.7802,20.7983,298608.0
2022-10-18 09:30:00,23.41,23.49,23.39,23.47,652431.0,21.1506,21.2229,21.1325,21.2048,652431.0
2022-10-18 09:40:00,23.48,23.48,23.38,23.42,377739.0,21.2139,21.2139,21.1235,21.1596,377739.0
2022-10-18 09:50:00,23.42,23.43,23.34,23.39,177912.0,21.1596,21.1687,21.0874,21.1325,177912.0
2022-10-18 10:00:00,23.4,23.46,23.39,23.44,176649.0,21.1416,21.1958,21.1325,21.1777,176649.0
2022-10-18 10:10:00,23.44,23.46,23.36,23.37,183258.0,21.1777,21.1958,21.1054,21.1145,183258.0
2022-10-18 10:20:00,23.37,23.37,23.3,23.31,206676.0,21.1145,21.1145,21.0512,21.0603,206676.0
2022-10-18 10:30:00,23.31,23.32,23.27,23.28,121188.0,21.0603,21.0693,21.0241,21.0332,121188.0
2022-10-18 10:40:00,23.29,23.34,23.28,23.32,120885.0,21.0422,21.0874,21.0332,21.0693,120885.0
2022-10-18 10:50:00,23.32,23.33,23.3,23.3,105693.0,21.0693,21.0783,21.0512,21.0512,105693.0
2022-10-18 11:00:00,23.29,23.33,23.25,23.26,171078.0,21.0422,21.0783,21.0061,21.0151,171078.0
2022-10-18 11:10:00,23.26,23.27,23.18,23.18,166590.0,21.0151,21.0241,20.9428,20.9428,166590.0
2022-10-18 11:20:00,23.19,23.19,23.13,23.17,112515.0,20.9518,20.9518,20.8976,20.9338,112515.0
2022-10-18 11:30:00,23.16,23.17,23.1,23.14,156093.0,20.9247,20.9338,20.8705,20.9067,156093.0
2022-10-18 11:40:00,23.14,23.18,23.11,23.18,194097.0,20.9067,20.9428,20.8796,20.9428,194097.0
2022-10-18 11:50:00,23.18,23.2,23.16,23.19,137172.0,20.9428,20.9609,20.9247,20.9518,137172.0
2022-10-18 12:00:00,23.19,23.24,23.16,23.24,116991.0,20.9518,20.997,20.9247,20.997,116991.0
2022-10-18 12:10:00,23.24,23.28,23.23,23.26,341454.0,20.997,21.0332,20.988,21.0151,341454.0
2022-10-18 12:20:00,23.26,23.26,23.21,23.24,121656.0,21.0151,21.0151,20.9699,20.997,121656.0
2022-10-18 12:30:00,23.24,23.31,23.23,23.3,100938.0,20.997,21.0603,20.988,21.0512,100938.0
2022-10-18 12:40:00,23.3,23.31,23.28,23.29,80346.0,21.0512,21.0603,21.0332,21.0422,80346.0
2022-10-18 12:50:00,23.29,23.33,23.29,23.29,79650.0,21.0422,21.0783,21.0422,21.0422,79650.0
2022-10-18 13:00:00,23.29,23.29,23.22,23.26,95952.0,21.0422,21.0422,20.9789,21.0151,95952.0
2022-10-18 13:10:00,23.26,23.31,23.25,23.3,77439.0,21.0151,21.0603,21.0061,21.0512,77439.0
2022-10-18 13:20:00,23.31,23.33,23.28,23.33,122358.0,21.0603,21.0783,21.0332,21.0783,122358.0
2022-10-18 13:30:00,23.33,23.39,23.32,23.37,369690.0,21.0783,21.1325,21.0693,21.1145,369690.0
2022-10-18 13:40:00,23.37,23.38,23.34,23.37,119088.0,21.1145,21.1235,21.0874,21.1145,119088.0
2022-10-18 13:50:00,23.37,23.39,23.35,23.38,179331.0,21.1145,21.1325,21.0964,21.1235,179331.0
2022-10-18 14:00:00,23.38,23.39,23.34,23.34,123996.0,21.1235,21.1325,21.0874,21.0874,123996.0
2022-10-18 14:10:00,23.34,23.36,23.32,23.33,149517.0,21.0874,21.1054,21.0693,21.0783,149517.0
2022-10-18 14:20:00,23.33,23.37,23.32,23.36,117138.0,21.0783,21.1145,21.0693,21.1054,117138.0
2022-10-18 14:30:00,23.36,23.37,23.28,23.29,158340.0,21.1054,21.1145,21.0332,21.0422,158340.0
2022-10-18 14:40:00,23.29,23.3,23.2,23.23,242280.0,21.0422,21.0512,20.9609,20.988,242280.0
2022-10-18 14:50:00,23.22,23.26,23.21,23.25,265941.0,20.9789,21.0151,20.9699,21.0061,265941.0
2022-10-18 15:00:00,23.25,23.26,23.21,23.24,110178.0,21.0061,21.0151,20.9699,20.997,110178.0
2022-10-18 15:10:00,23.24,23.25,23.2,23.22,164106.0,20.997,21.0061,20.9609,20.9789,164106.0
2022-10-18 15:20:00,23.23,23.26,23.21,23.25,162639.0,20.988,21.0151,20.9699,21.0061,162639.0
2022-10-18 15:30:00,23.25,23.32,23.24,23.3,164142.0,21.0061,21.0693,20.997,21.0512,164142.0
2022-10-18 15:40:00,23.3,23.32,23.29,23.3,494013.0,21.0512,21.0693,21.0422,21.0512,494013.0
2022-10-18 15:50:00,23.31,23.34,23.28,23.34,263364.0,21.0603,21.0874,21.0332,21.0874,263364.0
2022-10-19 09:30:00,23.18,23.29,23.18,23.24,853674.0,20.9428,21.0422,20.9428,20.997,853674.0
2022-10-19 09:40:00,23.24,23.25,23.12,23.13,180318.0,20.997,21.0061,20.8886,20.8976,180318.0
2022-10-19 09:50:00,23.13,23.19,23.13,23.18,122604.0,20.8976,20.9518,20.8976,20.9428,122604.0
2022-10-19 10:00:00,23.17,23.21,23.16,23.19,159570.0,20.9338,20.9699,20.9247,20.9518,159570.0
2022-10-19 10:10:00,23.2,23.27,23.17,23.25,125805.0,20.9609,21.0241,20.9338,21.0061,125805.0
2022-10-19 10:20:00,23.24,23.31,23.24,23.3,127080.0,20.997,21.0603,20.997,21.0512,127080.0
2022-10-19 10:30:00,23.31,23.31,23.25,23.25,123063.0,21.0603,21.0603,21.0061,21.0061,123063.0
2022-10-19 10:40:00,23.25,23.25,23.2,23.21,130173.0,21.0061,21.0061,20.9609,20.9699,130173.0
2022-10-19 10:50:00,23.21,23.22,23.17,23.19,92721.0,20.9699,20.9789,20.9338,20.9518,92721.0
2022-10-19 11:00:00,23.2,23.21,23.17,23.19,106593.0,20.9609,20.9699,20.9338,20.9518,106593.0
2022-10-19 11:10:00,23.19,23.23,23.18,23.22,118500.0,20.9518,20.988,20.9428,20.9789,118500.0
2022-10-19 11:20:00,23.23,23.23,23.17,23.17,182892.0,20.988,20.988,20.9338,20.9338,182892.0
2022-10-19 11:30:00,23.17,23.18,23.13,23.17,113211.0,20.9338,20.9428,20.8976,20.9338,113211.0
2022-10-19 11:40:00,23.18,23.2,23.16,23.19,85617.0,20.9428,20.9609,20.9247,20.9518,85617.0
2022-10-19 11:50:00,23.19,23.22,23.17,23.18,107163.0,20.9518,20.9789,20.9338,20.9428,107163.0
2022-10-19 12:00:00,23.18,23.18,23.11,23.12,153069.0,20.9428,20.9428,20.8796,20.8886,153069.0
2022-10-19 12:10:00,23.11,23.13,23.11,23.13,58887.0,20.8796,20.8976,20.8796,20.8976,58887.0
2022-10-19 12:20:00,23.13,23.13,23.07,23.08,136488.0,20.8976,20.8976,20.8434,20.8525,136488.0
2022-10-19 12:30:00,23.08,23.11,23.08,23.08,154854.0,20.8525,20.8796,20.8525,20.8525,154854.0
2022-10-19 12:40:00,23.08,23.09,22.99,23.0,186372.0,20.8525,20.8615,20.7711,20.7802,186372.0
2022-10-19 12:50:00,22.99,23.02,22.99,23.01,92253.0,20.7711,20.7983,20.7711,20.7892,92253.0
2022-10-19 13:00:00,23.0,23.03,22.92,22.95,310371.0,20.7802,20.8073,20.7079,20.735,310371.0
2022-10-19 13:10:00,22.95,22.96,22.94,22.95,109356.0,20.735,20.744,20.726,20.735,109356.0
2022-10-19 13:20:00,22.95,23.01,22.95,22.99,96708.0,20.735,20.7892,20.735,20.7711,96708.0
2022-10-19 13:30:00,22.98,23.0,22.96,22.96,101541.0,20.7621,20.7802,20.744,20.744,101541.0
2022-10-19 13:40:00,22.96,22.99,22.95,22.95,127530.0,20.744,20.7711,20.735,20.735,127530.0
2022-10-19 13:50:00,22.95,22.99,22.94,22.99,106473.0,20.735,20.7711,20.726,20.7711,106473.0
2022-10-19 14:00:00,22.98,23.05,22.97,23.03,212073.0,20.7621,20.8254,20.7531,20.8073,212073.0
2022-10-19 14:10:00,23.02,23.07,23.02,23.04,203841.0,20.7983,20.8434,20.7983,20.8163,203841.0
2022-10-19 14:20:00,23.04,23.04,23.02,23.04,126309.0,20.8163,20.8163,20.7983,20.8163,126309.0
2022-10-19 14:30:00,23.03,23.05,23.02,23.03,94197.0,20.8073,20.8254,20.7983,20.8073,94197.0
2022-10-19 14:40:00,23.03,23.04,22.99,23.0,70242.0,20.8073,20.8163,20.7711,20.7802,70242.0
2022-10-19 14:50:00,23.0,23.01,22.99,23.01,92451.0,20.7802,20.7892,20.7711,20.7892,92451.0
2022-10-19 15:00:00,23.01,23.04,23.0,23.04,165972.0,20.7892,20.8163,20.7802,20.8163,165972.0
2022-10-19 15:10:00,23.05,23.1,23.04,23.09,246765.0,20.8254,20.8705,20.8163,20.8615,246765.0
2022-10-19 15:20:00,23.09,23.09,23.03,23.04,226779.0,20.8615,20.8615,20.8073,20.8163,226779.0
2022-10-19 15:30:00,23.04,23.06,23.03,23.04,167427.0,20.8163,20.8344,20.8073,20.8163,167427.0
2022-10-19 15:40:00,23.04,23.06,23.02,23.04,722103.0,20.8163,20.8344,20.7983,20.8163,722103.0
2022-10-19 15:50:00,23.04,23.08,23.02,23.07,290958.0,20.8163,20.8525,20.7983,20.8434,290958.0
2022-10-20 09:30:00,23.06,23.08,22.97,23.01,326463.0,20.8344,20.8525,20.7531,20.7892,326463.0
2022-10-20 09:40:00,23.03,23.11,23.01,23.1,108882.0,20.8073,20.8796,20.7892,20.8705,108882.0
2022-10-20 09:50:00,23.1,23.14,23.07,23.09,121617.0,20.8705,20.9067,20.8434,20.8615,121617.0
2022-10-20 10:00:00,23.1,23.22,23.09,23.22,193410.0,20.8705,20.9789,20.8615,20.9789,193410.0
2022-10-20 10:10:00,23.22,23.25,23.18,23.24,160671.0,20.9789,21.0061,20.9428,20.997,160671.0
2022-10-20 10:20:00,23.24,23.26,23.2,23.23,210129.0,20.997,21.0151,20.9609,20.988,210129.0
2022-10-20 10:30:00,23.23,23.24,23.16,23.16,210522.0,20.988,20.997,20.9247,20.9247,210522.0
2022-10-20 10:40:00,23.16,23.17,23.12,23.14,90303.0,20.9247,20.9338,20.8886,20.9067,90303.0
2022-10-20 10:50:00,23.14,23.16,23.11,23.16,114612.0,20.9067,20.9247,20.8796,20.9247,114612.0
2022-10-20 11:00:00,23.17,23.17,23.14,23.15,280401.0,20.9338,20.9338,20.9067,20.9157,280401.0
2022-10-20 11:10:00,23.15,23.16,23.11,23.11,88227.0,20.9157,20.9247,20.8796,20.8796,88227.0
2022-10-20 11:20:00,23.11,23.12,23.05,23.07,128760.0,20.8796,20.8886,20.8254,20.8434,128760.0
2022-10-20 11:30:00,23.07,23.13,23.07,23.13,87600.0,20.8434,20.8976,20.8434,20.8976,87600.0
2022-10-20 11:40:00,23.12,23.14,23.1,23.11,243363.0,20.8886,20.9067,20.8705,20.8796,243363.0
2022-10-20 11:50:00,23.1,23.12,23.06,23.06,126399.0,20.8705,20.8886,20.8344,20.8344,126399.0
2022-10-20 12:00:00,23.06,23.06,22.99,22.99,122868.0,20.8344,20.8344,20.7711,20.7711,122868.0
2022-10-20 12:10:00,22.99,23.02,22.98,23.01,230661.0,20.7711,20.7983,20.7621,20.7892,230661.0
2022-10-20 12:20:00,23.01,23.01,22.96,22.98,185370.0,20.7892,20.7892,20.744,20.7621,185370.0
2022-10-20 12:30:00,22.97,22.99,22.95,22.95,140874.0,20.7531,20.7711,20.735,20.735,140874.0
2022-10-20 12:40:00,22.95,22.97,22.92,22.95,133245.0,20.735,20.7531,20.7079,20.735,133245.0
2022-10-20 12:50:00,22.94,22.95,22.92,22.95,75240.0,20.726,20.735,20.7079,20.735,75240.0
2022-10-20 13:00:00,22.95,22.96,22.86,22.88,118047.0,20.735,20.744,20.6537,20.6718,118047.0
2022-10-20 13:10:00,22.87,22.92,22.87,22.88,101379.0,20.6627,20.7079,20.6627,20.6718,101379.0
2022-10-20 13:20:00,22.88,22.92,22.88,22.9,116202.0,20.6718,20.7079,20.6718,20.6898,116202.0
2022-10-20 13:30:00,22.9,22.91,22.88,22.9,61338.0,20.6898,20.6989,20.6718,20.6898,61338.0
2022-10-20 13:40:00,22.9,22.91,22.83,22.84,164601.0,20.6898,20.6989,20.6266,20.6356,164601.0
2022-10-20 13:50:00,22.84,22.86,22.82,22.86,316821.0,20.6356,20.6537,20.6176,20.6537,316821.0
2022-10-20 14:00:00,22.86,22.86,22.81,22.82,133137.0,20.6537,20.6537,20.6085,20.6176,133137.0
2022-10-20 14:10:00,22.83,22.83,22.79,22.81,210018.0,20.6266,20.6266,20.5904,20.6085,210018.0
2022-10-20 14:20:00,22.81,22.82,22.78,22.79,168654.0,20.6085,20.6176,20.5814,20.5904,168654.0
2022-10-20 14:30:00,22.78,22.85,22.78,22.83,161964.0,20.5814,20.6447,20.5814,20.6266,161964.0
2022-10-20 14:40:00,22.83,22.84,22.8,22.82,107118.0,20.6266,20.6356,20.5995,20.6176,107118.0
2022-10-20 14:50:00,22.83,22.88,22.81,22.85,119256.0,20.6266,20.6718,20.6085,20.6447,119256.0
2022-10-20 15:00:00,22.85,22.9,22.84,22.89,231249.0,20.6447,20.6898,20.6356,20.6808,231249.0
2022-10-20 15:10:00,22.89,22.89,22.84,22.84,177048.0,20.6808,20.6808,20.6356,20.6356,177048.0
2022-10-20 15:20:00,22.84,22.84,22.79,22.82,159465.0,20.6356,20.6356,20.5904,20.6176,159465.0
2022-10-20 15:30:00,22.82,22.83,22.78,22.8,164766.0,20.6176,20.6266,20.5814,20.5995,164766.0
2022-10-20 15:40:00,22.81,22.86,22.8,22.84,147807.0,20.6085,20.6537,20.5995,20.6356,147807.0
2022-10-20 15:50:00,22.85,22.9,22.83,22.84,204201.0,20.6447,20.6898,20.6266,20.6356,204201.0
2022-10-21 09:30:00,22.85,22.94,22.77,22.9,459531.0,20.6447,20.726,20.5724,20.6898,459531.0
2022-10-21 09:40:00,22.9,23.08,22.85,23.06,232482.0,20.6898,20.8525,20.6447,20.8344,232482.0
2022-10-21 09:50:00,23.07,23.18,23.04,23.18,250602.0,20.8434,20.9428,20.8163,20.9428,250602.0
2022-10-21 10:00:00,23.18,23.24,23.17,23.23,299751.0,20.9428,20.997,20.9338,20.988,299751.0
2022-10-21 10:10:00,23.22,23.23,23.16,23.18,178035.0,20.9789,20.988,20.9247,20.9428,178035.0
2022-10-21 10:20:00,23.17,23.19,23.04,23.05,144705.0,20.9338,20.9518,20.8163,20.8254,144705.0
2022-10-21 10:30:00,23.05,23.09,22.98,23.03,231453.0,20.8254,20.8615,20.7621,20.8073,231453.0
2022-10-21 10:40:00,23.04,23.07,23.01,23.06,271080.0,20.8163,20.8434,20.7892,20.8344,271080.0
2022-10-21 10:50:00,23.06,23.09,22.98,23.0,269121.0,20.8344,20.8615,20.7621,20.7802,269121.0
2022-10-21 11:00:00,23.0,23.0,22.94,22.98,207297.0,20.7802,20.7802,20.726,20.7621,207297.0
2022-10-21 11:10:00,22.98,23.03,22.98,23.01,131355.0,20.7621,20.8073,20.7621,20.7892,131355.0
2022-10-21 11:20:00,23.0,23.07,22.99,23.04,116802.0,20.7802,20.8434,20.7711,20.8163,116802.0
2022-10-21 11:30:00,23.05,23.11,23.04,23.05,97962.0,20.8254,20.8796,20.8163,20.8254,97962.0
2022-10-21 11:40:00,23.06,23.16,23.05,23.14,106539.0,20.8344,20.9247,20.8254,20.9067,106539.0
2022-10-21 11:50:00,23.15,23.19,23.13,23.18,119982.0,20.9157,20.9518,20.8976,20.9428,119982.0
2022-10-21 12:00:00,23.2,23.25,23.18,23.19,281790.0,20.9609,21.0061,20.9428,20.9518,281790.0
2022-10-21 12:10:00,23.18,23.19,23.13,23.14,153513.0,20.9428,20.9518,20.8976,20.9067,153513.0
2022-10-21 12:20:00,23.14,23.19,23.12,23.13,236265.0,20.9067,20.9518,20.8886,20.8976,236265.0
2022-10-21 12:30:00,23.13,23.22,23.13,23.16,135885.0,20.8976,20.9789,20.8976,20.9247,135885.0
2022-10-21 12:40:00,23.17,23.26,23.17,23.26,157863.0,20.9338,21.0151,20.9338,21.0151,157863.0
2022-10-21 12:50:00,23.26,23.28,23.24,23.25,105366.0,21.0151,21.0332,20.997,21.0061,105366.0
2022-10-21 13:00:00,23.25,23.28,23.24,23.24,64869.0,21.0061,21.0332,20.997,20.997,64869.0
2022-10-21 13:10:00,23.25,23.25,23.21,23.25,44364.0,21.0061,21.0061,20.9699,21.0061,44364.0
2022-10-21 13:20:00,23.24,23.26,23.21,23.24,116640.0,20.997,21.0151,20.9699,20.997,116640.0
2022-10-21 13:30:00,23.24,23.27,23.23,23.24,88056.0,20.997,21.0241,20.988,20.997,88056.0
2022-10-21 13:40:00,23.25,23.3,23.25,23.3,88623.0,21.0061,21.0512,21.0061,21.0512,88623.0
2022-10-21 13:50:00,23.3,23.31,23.28,23.3,109443.0,21.0512,21.0603,21.0332,21.0512,109443.0
2022-10-21 14:00:00,23.3,23.33,23.3,23.33,299808.0,21.0512,21.0783,21.0512,21.0783,299808.0
2022-10-21 14:10:00,23.33,23.33,23.26,23.27,223842.0,21.0783,21.0783,21.0151,21.0241,223842.0
2022-10-21 14:20:00,23.27,23.3,23.26,23.29,125214.0,21.0241,21.0512,21.0151,21.0422,125214.0
2022-10-21 14:30:00,23.3,23.32,23.28,23.3,380505.0,21.0512,21.0693,21.0332,21.0512,380505.0
2022-10-21 14:40:00,23.3,23.3,23.27,23.29,224610.0,21.0512,21.0512,21.0241,21.0422,224610.0
2022-10-21 14:50:00,23.29,23.31,23.26,23.3,287730.0,21.0422,21.0603,21.0151,21.0512,287730.0
2022-10-21 15:00:00,23.31,23.33,23.29,23.32,173061.0,21.0603,21.0783,21.0422,21.0693,173061.0
2022-10-21 15:10:00,23.32,23.36,23.32,23.35,225468.0,21.0693,21.1054,21.0693,21.0964,225468.0
2022-10-21 15:20:00,23.35,23.39,23.35,23.38,121740.0,21.0964,21.1325,21.0964,21.1235,121740.0
2022-10-21 15:30:00,23.39,23.39,23.35,23.38,256137.0,21.1325,21.1325,21.0964,21.1235,256137.0
2022-10-21 15:40:00,23.38,23.39,23.36,23.37,205287.0,21.1235,21.1325,21.1054,21.1145,205287.0
2022-10-21 15:50:00,23.38,23.38,23.34,23.36,265260.0,21.1235,21.1235,21.0874,21.1054,265260.0
2022-10-24 09:30:00,23.53,23.7,23.51,23.66,665973.0,21.259,21.4126,21.241,21.3765,665973.0
2022-10-24 09:40:00,23.64,23.78,23.57,23.68,366618.0,21.3584,21.4849,21.2952,21.3946,366618.0
2022-10-24 09:50:00,23.68,23.75,23.66,23.72,280656.0,21.3946,21.4578,21.3765,21.4307,280656.0
2022-10-24 10:00:00,23.72,23.72,23.57,23.59,221418.0,21.4307,21.4307,21.2952,21.3132,221418.0
2022-10-24 10:10:00,23.59,23.65,23.58,23.63,237900.0,21.3132,21.3674,21.3042,21.3494,237900.0
2022-10-24 10:20:00,23.63,23.63,23.52,23.61,206259.0,21.3494,21.3494,21.25,21.3313,206259.0
2022-10-24 10:30:00,23.6,23.69,23.58,23.66,287361.0,21.3223,21.4036,21.3042,21.3765,287361.0
2022-10-24 10:40:00,23.66,23.68,23.59,23.6,202872.0,21.3765,21.3946,21.3132,21.3223,202872.0
2022-10-24 10:50:00,23.61,23.71,23.6,23.69,305847.0,21.3313,21.4217,21.3223,21.4036,305847.0
2022-10-24 11:00:00,23.69,23.72,23.66,23.68,206223.0,21.4036,21.4307,21.3765,21.3946,206223.0
2022-10-24 11:10:00,23.68,23.72,23.64,23.65,160536.0,21.3946,21.4307,21.3584,21.3674,160536.0
2022-10-24 11:20:00,23.66,23.71,23.66,23.69,217380.0,21.3765,21.4217,21.3765,21.4036,217380.0
2022-10-24 11:30:00,23.68,23.72,23.67,23.72,148530.0,21.3946,21.4307,21.3855,21.4307,148530.0
2022-10-24 11:40:00,23.72,23.73,23.68,23.72,136671.0,21.4307,21.4397,21.3946,21.4307,136671.0
2022-10-24 11:50:00,23.72,23.79,23.72,23.77,309636.0,21.4307,21.4939,21.4307,21.4759,309636.0
2022-10-24 12:00:00,23.77,23.78,23.73,23.74,246927.0,21.4759,21.4849,21.4397,21.4488,246927.0
2022-10-24 12:10:00,23.74,23.77,23.73,23.75,262995.0,21.4488,21.4759,21.4397,21.4578,262995.0
2022-10-24 12:20:00,23.76,23.78,23.74,23.75,168234.0,21.4668,21.4849,21.4488,21.4578,168234.0
2022-10-24 12:30:00,23.75,23.76,23.73,23.74,179919.0,21.4578,21.4668,21.4397,21.4488,179919.0
2022-10-24 12:40:00,23.74,23.75,23.72,23.74,144882.0,21.4488,21.4578,21.4307,21.4488,144882.0
2022-10-24 12:50:00,23.74,23.76,23.71,23.71,96168.0,21.4488,21.4668,21.4217,21.4217,96168.0
2022-10-24 13:00:00,23.71,23.72,23.7,23.71,124860.0,21.4217,21.4307,21.4126,21.4217,124860.0
2022-10-24 13:10:00,23.72,23.72,23.68,23.69,102903.0,21.4307,21.4307,21.3946,21.4036,102903.0
2022-10-24 13:20:00,23.69,23.7,23.66,23.69,118566.0,21.4036,21.4126,21.3765,21.4036,118566.0
2022-10-24 13:30:00,23.68,23.69,23.67,23.69,156027.0,21.3946,21.4036,21.3855,21.4036,156027.0
2022-10-24 13:40:00,23.69,23.71,23.68,23.69,81516.0,21.4036,21.4217,21.3946,21.4036,81516.0
2022-10-24 13:50:00,23.69,23.7,23.68,23.69,69369.0,21.4036,21.4126,21.3946,21.4036,69369.0
2022-10-24 14:00:00,23.69,23.73,23.68,23.72,230691.0,21.4036,21.4397,21.3946,21.4307,230691.0
2022-10-24 14:10:00,23.72,23.72,23.7,23.71,132474.0,21.4307,21.4307,21.4126,21.4217,132474.0
2022-10-24 14:20:00,23.71,23.74,23.7,23.73,99306.0,21.4217,21.4488,21.4126,21.4397,99306.0
2022-10-24 14:30:00,23.73,23.74,23.72,23.74,125034.0,21.4397,21.4488,21.4307,21.4488,125034.0
2022-10-24 14:40:00,23.74,23.79,23.73,23.79,237312.0,21.4488,21.4939,21.4397,21.4939,237312.0
2022-10-24 14:50:00,23.79,23.81,23.78,23.81,152775.0,21.4939,21.512,21.4849,21.512,152775.0
2022-10-24 15:00:00,23.81,23.82,23.8,23.8,174120.0,21.512,21.521,21.503,21.503,174120.0
2022-10-24 15:10:00,23.8,23.83,23.8,23.83,304416.0,21.503,21.5301,21.503,21.5301,304416.0
2022-10-24 15:20:00,23.83,23.83,23.8,23.81,196365.0,21.5301,21.5301,21.503,21.512,196365.0
2022-10-24 15:30:00,23.81,23.81,23.79,23.8,162732.0,21.512,21.512,21.4939,21.503,162732.0
2022-10-24 15:40:00,23.8,23.8,23.78,23.78,284865.0,21.503,21.503,21.4849,21.4849,284865.0
2022-10-24 15:50:00,23.78,23.79,23.75,23.79,270135.0,21.4849,21.4939,21.4578,21.4939,270135.0
2022-10-25 09:30:00,23.71,23.76,23.68,23.75,518568.0,21.4217,21.4668,21.3946,21.4578,518568.0
2022-10-25 09:40:00,23.76,23.85,23.73,23.84,216921.0,21.4668,21.5481,21.4397,21.5391,216921.0
2022-10-25 09:50:00,23.84,23.92,23.82,23.91,274854.0,21.5391,21.6114,21.521,21.6024,274854.0
2022-10-25 10:00:00,23.93,23.93,23.83,23.84,263763.0,21.6204,21.6204,21.5301,21.5391,263763.0
2022-10-25 10:10:00,23.85,23.88,23.82,23.88,170016.0,21.5481,21.5752,21.521,21.5752,170016.0
2022-10-25 10:20:00,23.87,23.93,23.86,23.93,143331.0,21.5662,21.6204,21.5572,21.6204,143331.0
2022-10-25 10:30:00,23.92,23.93,23.88,23.89,187374.0,21.6114,21.6204,21.5752,21.5843,187374.0
2022-10-25 10:40:00,23.89,23.93,23.88,23.92,201696.0,21.5843,21.6204,21.5752,21.6114,201696.0
2022-10-25 10:50:00,23.92,23.93,23.89,23.9,143994.0,21.6114,21.6204,21.5843,21.5933,143994.0
2022-10-25 11:00:00,23.9,23.94,23.88,23.94,107730.0,21.5933,21.6295,21.5752,21.6295,107730.0
2022-10-25 11:10:00,23.93,23.95,23.91,23.95,217059.0,21.6204,21.6385,21.6024,21.6385,217059.0
2022-10-25 11:20:00,23.94,23.96,23.93,23.94,123711.0,21.6295,21.6475,21.6204,21.6295,123711.0
2022-10-25 11:30:00,23.93,23.97,23.93,23.96,144321.0,21.6204,21.6566,21.6204,21.6475,144321.0
2022-10-25 11:40:00,23.96,23.97,23.94,23.96,98331.0,21.6475,21.6566,21.6295,21.6475,98331.0
2022-10-25 11:50:00,23.96,23.97,23.94,23.95,312672.0,21.6475,21.6566,21.6295,21.6385,312672.0
2022-10-25 12:00:00,23.94,23.97,23.93,23.96,141891.0,21.6295,21.6566,21.6204,21.6475,141891.0
2022-10-25 12:10:00,23.96,23.97,23.95,23.97,103680.0,21.6475,21.6566,21.6385,21.6566,103680.0
2022-10-25 12:20:00,23.97,23.98,23.94,23.94,102978.0,21.6566,21.6656,21.6295,21.6295,102978.0
2022-10-25 12:30:00,23.94,23.96,23.94,23.96,601299.0,21.6295,21.6475,21.6295,21.6475,601299.0
2022-10-25 12:40:00,23.96,23.97,23.95,23.95,101706.0,21.6475,21.6566,21.6385,21.6385,101706.0
2022-10-25 12:50:00,23.95,23.96,23.93,23.94,97092.0,21.6385,21.6475,21.6204,21.6295,97092.0
2022-10-25 13:00:00,23.95,23.96,23.92,23.95,94263.0,21.6385,21.6475,21.6114,21.6385,94263.0
2022-10-25 13:10:00,23.95,23.96,23.93,23.95,129573.0,21.6385,21.6475,21.6204,21.6385,129573.0
2022-10-25 13:20:00,23.95,23.97,23.94,23.96,79977.0,21.6385,21.6566,21.6295,21.6475,79977.0
2022-10-25 13:30:00,23.96,23.98,23.94,23.94,107403.0,21.6475,21.6656,21.6295,21.6295,107403.0
2022-10-25 13:40:00,23.94,23.94,23.92,23.94,123294.0,21.6295,21.6295,21.6114,21.6295,123294.0
2022-10-25 13:50:00,23.94,23.95,23.93,23.95,173418.0,21.6295,21.6385,21.6204,21.6385,173418.0
2022-10-25 14:00:00,23.95,23.98,23.94,23.98,150909.0,21.6385,21.6656,21.6295,21.6656,150909.0
2022-10-25 14:10:00,23.98,23.99,23.97,23.99,118275.0,21.6656,21.6746,21.6566,21.6746,118275.0
2022-10-25 14:20:00,23.98,23.99,23.97,23.98,79845.0,21.6656,21.6746,21.6566,21.6656,79845.0
2022-10-25 14:30:00,23.98,24.01,23.98,23.99,150996.0,21.6656,21.6927,21.6656,21.6746,150996.0
2022-10-25 14:40:00,23.99,24.0,23.95,23.97,128697.0,21.6746,21.6837,21.6385,21.6566,128697.0
2022-10-25 14:50:00,23.97,23.97,23.95,23.95,166599.0,21.6566,21.6566,21.6385,21.6385,166599.0
2022-10-25 15:00:00,23.96,23.98,23.95,23.98,158631.0,21.6475,21.6656,21.6385,21.6656,158631.0
2022-10-25 15:10:00,23.98,23.99,23.97,23.99,125412.0,21.6656,21.6746,21.6566,21.6746,125412.0
2022-10-25 15:20:00,23.99,24.01,23.98,24.01,209667.0,21.6746,21.6927,21.6656,21.6927,209667.0
2022-10-25 15:30:00,24.01,24.04,24.0,24.03,214284.0,21.6927,21.7198,21.6837,21.7108,214284.0
2022-10-25 15:40:00,24.03,24.04,24.01,24.03,168711.0,21.7108,21.7198,21.6927,21.7108,168711.0
2022-10-25 15:50:00,24.03,24.03,24.0,24.03,316815.0,21.7108,21.7108,21.6837,21.7108,316815.0
2022-10-26 09:30:00,24.07,24.18,24.07,24.11,485979.0,21.7469,21.8463,21.7469,21.7831,485979.0
2022-10-26 09:40:00,24.1,24.11,24.02,24.05,288471.0,21.774,21.7831,21.7017,21.7288,288471.0
2022-10-26 09:50:00,24.04,24.05,24.0,24.02,217725.0,21.7198,21.7288,21.6837,21.7017,217725.0
2022-10-26 10:00:00,24.02,24.17,24.02,24.16,242889.0,21.7017,21.8373,21.7017,21.8282,242889.0
2022-10-26 10:10:00,24.16,24.18,24.14,24.18,256332.0,21.8282,21.8463,21.8102,21.8463,256332.0
2022-10-26 10:20:00,24.18,24.22,24.15,24.21,178914.0,21.8463,21.8824,21.8192,21.8734,178914.0
2022-10-26 10:30:00,24.2,24.21,24.17,24.2,134247.0,21.8644,21.8734,21.8373,21.8644,134247.0
2022-10-26 10:40:00,24.2,24.24,24.19,24.24,198132.0,21.8644,21.9005,21.8553,21.9005,198132.0
2022-10-26 10:50:00,24.24,24.25,24.22,24.23,94818.0,21.9005,21.9095,21.8824,21.8915,94818.0
2022-10-26 11:00:00,24.23,24.32,24.23,24.3,186474.0,21.8915,21.9728,21.8915,21.9547,186474.0
2022-10-26 11:10:00,24.31,24.33,24.3,24.31,226293.0,21.9637,21.9818,21.9547,21.9637,226293.0
2022-10-26 11:20:00,24.32,24.33,24.3,24.31,165693.0,21.9728,21.9818,21.9547,21.9637,165693.0
2022-10-26 11:30:00,24.31,24.34,24.31,24.33,174621.0,21.9637,21.9909,21.9637,21.9818,174621.0
2022-10-26 11:40:00,24.33,24.34,24.32,24.33,229713.0,21.9818,21.9909,21.9728,21.9818,229713.0
2022-10-26 11:50:00,24.34,24.34,24.3,24.33,137367.0,21.9909,21.9909,21.9547,21.9818,137367.0
2022-10-26 12:00:00,24.33,24.35,24.3,24.31,764253.0,21.9818,21.9999,21.9547,21.9637,764253.0
2022-10-26 12:10:00,24.31,24.32,24.28,24.31,247176.0,21.9637,21.9728,21.9366,21.9637,247176.0
2022-10-26 12:20:00,24.3,24.32,24.28,24.29,174189.0,21.9547,21.9728,21.9366,21.9457,174189.0
2022-10-26 12:30:00,24.29,24.31,24.27,24.27,100209.0,21.9457,21.9637,21.9276,21.9276,100209.0
2022-10-26 12:40:00,24.28,24.29,24.21,24.22,100059.0,21.9366,21.9457,21.8734,21.8824,100059.0
2022-10-26 12:50:00,24.22,24.24,24.17,24.19,150933.0,21.8824,21.9005,21.8373,21.8553,150933.0
2022-10-26 13:00:00,24.19,24.19,24.15,24.19,227121.0,21.8553,21.8553,21.8192,21.8553,227121.0
2022-10-26 13:10:00,24.19,24.21,24.16,24.19,131367.0,21.8553,21.8734,21.8282,21.8553,131367.0
2022-10-26 13:20:00,24.19,24.19,24.16,24.16,188337.0,21.8553,21.8553,21.8282,21.8282,188337.0
2022-10-26 13:30:00,24.17,24.17,24.14,24.17,95115.0,21.8373,21.8373,21.8102,21.8373,95115.0
2022-10-26 13:40:00,24.16,24.18,24.16,24.17,112467.0,21.8282,21.8463,21.8282,21.8373,112467.0
2022-10-26 13:50:00,24.17,24.21,24.17,24.21,91479.0,21.8373,21.8734,21.8373,21.8734,91479.0
2022-10-26 14:00:00,24.2,24.23,24.2,24.23,149469.0,21.8644,21.8915,21.8644,21.8915,149469.0
2022-10-26 14:10:00,24.22,24.24,24.2,24.2,176289.0,21.8824,21.9005,21.8644,21.8644,176289.0
2022-10-26 14:20:00,24.2,24.2,24.16,24.17,115227.0,21.8644,21.8644,21.8282,21.8373,115227.0
2022-10-26 14:30:00,24.17,24.19,24.15,24.18,120045.0,21.8373,21.8553,21.8192,21.8463,120045.0
2022-10-26 14:40:00,24.18,24.18,24.13,24.15,205422.0,21.8463,21.8463,21.8011,21.8192,205422.0
2022-10-26 14:50:00,24.14,24.16,24.12,24.14,171930.0,21.8102,21.8282,21.7921,21.8102,171930.0
2022-10-26 15:00:00,24.13,24.13,24.09,24.12,136464.0,21.8011,21.8011,21.765,21.7921,136464.0
2022-10-26 15:10:00,24.13,24.15,24.1,24.15,153903.0,21.8011,21.8192,21.774,21.8192,153903.0
2022-10-26 15:20:00,24.15,24.15,24.11,24.14,216027.0,21.8192,21.8192,21.7831,21.8102,216027.0
2022-10-26 15:30:00,24.14,24.16,24.13,24.15,196908.0,21.8102,21.8282,21.8011,21.8192,196908.0
2022-10-26 15:40:00,24.15,24.18,24.15,24.16,191298.0,21.8192,21.8463,21.8192,21.8282,191298.0
2022-10-26 15:50:00,24.17,24.17,24.12,24.13,297525.0,21.8373,21.8373,21.7921,21.8011,297525.0
2022-10-27 09:30:00,24.28,24.38,24.28,24.35,694599.0,21.9366,22.027,21.9366,21.9999,694599.0
2022-10-27 09:40:00,24.36,24.36,24.26,24.28,150768.0,22.0089,22.0089,21.9186,21.9366,150768.0
2022-10-27 09:50:00,24.27,24.28,24.22,24.26,221550.0,21.9276,21.9366,21.8824,21.9186,221550.0
2022-10-27 10:00:00,24.26,24.34,24.25,24.32,165729.0,21.9186,21.9909,21.9095,21.9728,165729.0
2022-10-27 10:10:00,24.31,24.4,24.29,24.39,235908.0,21.9637,22.0451,21.9457,22.036,235908.0
2022-10-27 10:20:00,24.4,24.41,24.38,24.41,191946.0,22.0451,22.0541,22.027,22.0541,191946.0
2022-10-27 10:30:00,24.41,24.43,24.35,24.36,182247.0,22.0541,22.0722,21.9999,22.0089,182247.0
2022-10-27 10:40:00,24.36,24.36,24.31,24.34,212187.0,22.0089,22.0089,21.9637,21.9909,212187.0
2022-10-27 10:50:00,24.34,24.38,24.32,24.32,162720.0,21.9909,22.027,21.9728,21.9728,162720.0
2022-10-27 11:00:00,24.31,24.35,24.3,24.33,239811.0,21.9637,21.9999,21.9547,21.9818,239811.0
2022-10-27 11:10:00,24.34,24.36,24.29,24.31,261447.0,21.9909,22.0089,21.9457,21.9637,261447.0
2022-10-27 11:20:00,24.31,24.34,24.3,24.33,117645.0,21.9637,21.9909,21.9547,21.9818,117645.0
2022-10-27 11:30:00,24.32,24.34,24.27,24.28,180546.0,21.9728,21.9909,21.9276,21.9366,180546.0
2022-10-27 11:40:00,24.27,24.28,24.23,24.26,184287.0,21.9276,21.9366,21.8915,21.9186,184287.0
2022-10-27 11:50:00,24.27,24.28,24.25,24.27,134100.0,21.9276,21.9366,21.9095,21.9276,134100.0
2022-10-27 12:00:00,24.28,24.34,24.26,24.32,141324.0,21.9366,21.9909,21.9186,21.9728,141324.0
2022-10-27 12:10:00,24.31,24.33,24.3,24.3,164886.0,21.9637,21.9818,21.9547,21.9547,164886.0
2022-10-27 12:20:00,24.31,24.31,24.23,24.23,179994.0,21.9637,21.9637,21.8915,21.8915,179994.0
2022-10-27 12:30:00,24.23,24.28,24.23,24.27,81240.0,21.8915,21.9366,21.8915,21.9276,81240.0
2022-10-27 12:40:00,24.27,24.3,24.26,24.29,65892.0,21.9276,21.9547,21.9186,21.9457,65892.0
2022-10-27 12:50:00,24.29,24.33,24.29,24.32,120489.0,21.9457,21.9818,21.9457,21.9728,120489.0
2022-10-27 13:00:00,24.33,24.37,24.3,24.37,107349.0,21.9818,22.018,21.9547,22.018,107349.0
2022-10-27 13:10:00,24.37,24.37,24.33,24.36,137850.0,22.018,22.018,21.9818,22.0089,137850.0
2022-10-27 13:20:00,24.36,24.38,24.32,24.33,149754.0,22.0089,22.027,21.9728,21.9818,149754.0
2022-10-27 13:30:00,24.33,24.33,24.31,24.31,51750.0,21.9818,21.9818,21.9637,21.9637,51750.0
2022-10-27 13:40:00,24.3,24.32,24.28,24.3,141267.0,21.9547,21.9728,21.9366,21.9547,141267.0
2022-10-27 13:50:00,24.29,24.3,24.26,24.26,212445.0,21.9457,21.9547,21.9186,21.9186,212445.0
2022-10-27 14:00:00,24.26,24.27,24.24,24.25,736989.0,21.9186,21.9276,21.9005,21.9095,736989.0
2022-10-27 14:10:00,24.25,24.27,24.23,24.27,260979.0,21.9095,21.9276,21.8915,21.9276,260979.0
2022-10-27 14:20:00,24.27,24.28,24.26,24.26,117183.0,21.9276,21.9366,21.9186,21.9186,117183.0
2022-10-27 14:30:00,24.26,24.27,24.24,24.25,143298.0,21.9186,21.9276,21.9005,21.9095,143298.0
2022-10-27 14:40:00,24.25,24.26,24.23,24.24,102513.0,21.9095,21.9186,21.8915,21.9005,102513.0
2022-10-27 14:50:00,24.25,24.26,24.21,24.22,142803.0,21.9095,21.9186,21.8734,21.8824,142803.0
2022-10-27 15:00:00,24.22,24.26,24.19,24.19,178338.0,21.8824,21.9186,21.8553,21.8553,178338.0
2022-10-27 15:10:00,24.19,24.23,24.18,24.22,129384.0,21.8553,21.8915,21.8463,21.8824,129384.0
2022-10-27 15:20:00,24.22,24.24,24.21,24.23,138918.0,21.8824,21.9005,21.8734,21.8915,138918.0
2022-10-27 15:30:00,24.23,24.27,24.21,24.23,306282.0,21.8915,21.9276,21.8734,21.8915,306282.0
2022-10-27 15:40:00,24.23,24.24,24.2,24.22,482703.0,21.8915,21.9005,21.8644,21.8824,482703.0
2022-10-27 15:50:00,24.22,24.23,24.15,24.18,386001.0,21.8824,21.8915,21.8192,21.8463,386001.0
2022-10-28 09:30:00,24.22,24.39,24.21,24.36,316482.0,21.8824,22.036,21.8734,22.0089,316482.0
2022-10-28 09:40:00,24.37,24.44,24.36,24.44,210324.0,22.018,22.0812,22.0089,22.0812,210324.0
2022-10-28 09:50:00,24.43,24.47,24.42,24.44,175344.0,22.0722,22.1083,22.0631,22.0812,175344.0
2022-10-28 10:00:00,24.45,24.48,24.38,24.41,192933.0,22.0902,22.1173,22.027,22.0541,192933.0
2022-10-28 10:10:00,24.42,24.49,24.36,24.47,281664.0,22.0631,22.1264,22.0089,22.1083,281664.0
2022-10-28 10:20:00,24.46,24.54,24.44,24.53,181728.0,22.0993,22.1716,22.0812,22.1625,181728.0
2022-10-28 10:30:00,24.53,24.56,24.51,24.52,151230.0,22.1625,22.1896,22.1444,22.1535,151230.0
2022-10-28 10:40:00,24.52,24.57,24.52,24.57,171585.0,22.1535,22.1987,22.1535,22.1987,171585.0
2022-10-28 10:50:00,24.57,24.6,24.57,24.6,365355.0,22.1987,22.2258,22.1987,22.2258,365355.0
2022-10-28 11:00:00,24.6,24.61,24.56,24.58,201093.0,22.2258,22.2348,22.1896,22.2077,201093.0
2022-10-28 11:10:00,24.58,24.61,24.56,24.59,150681.0,22.2077,22.2348,22.1896,22.2167,150681.0
2022-10-28 11:20:00,24.6,24.61,24.58,24.59,161745.0,22.2258,22.2348,22.2077,22.2167,161745.0
2022-10-28 11:30:00,24.59,24.6,24.56,24.59,123924.0,22.2167,22.2258,22.1896,22.2167,123924.0
2022-10-28 11:40:00,24.59,24.63,24.59,24.63,151104.0,22.2167,22.2529,22.2167,22.2529,151104.0
2022-10-28 11:50:00,24.63,24.65,24.62,24.63,316332.0,22.2529,22.2709,22.2438,22.2529,316332.0
2022-10-28 12:00:00,24.63,24.65,24.59,24.61,201708.0,22.2529,22.2709,22.2167,22.2348,201708.0
2022-10-28 12:10:00,24.61,24.67,24.61,24.66,180603.0,22.2348,22.289,22.2348,22.28,180603.0
2022-10-28 12:20:00,24.66,24.68,24.66,24.67,167025.0,22.28,22.298,22.28,22.289,167025.0
2022-10-28 12:30:00,24.67,24.69,24.66,24.67,205329.0,22.289,22.3071,22.28,22.289,205329.0
2022-10-28 12:40:00,24.67,24.67,24.64,24.67,105057.0,22.289,22.289,22.2619,22.289,105057.0
2022-10-28 12:50:00,24.66,24.68,24.66,24.67,100572.0,22.28,22.298,22.28,22.289,100572.0
2022-10-28 13:00:00,24.68,24.69,24.67,24.69,118992.0,22.298,22.3071,22.289,22.3071,118992.0
2022-10-28 13:10:00,24.69,24.69,24.67,24.67,114807.0,22.3071,22.3071,22.289,22.289,114807.0
2022-10-28 13:20:00,24.67,24.68,24.66,24.67,75348.0,22.289,22.298,22.28,22.289,75348.0
2022-10-28 13:30:00,24.68,24.7,24.67,24.69,173409.0,22.298,22.3161,22.289,22.3071,173409.0
2022-10-28 13:40:00,24.7,24.71,24.69,24.69,99441.0,22.3161,22.3251,22.3071,22.3071,99441.0
2022-10-28 13:50:00,24.7,24.7,24.67,24.67,123306.0,22.3161,22.3161,22.289,22.289,123306.0
2022-10-28 14:00:00,24.67,24.69,24.65,24.65,150909.0,22.289,22.3071,22.2709,22.2709,150909.0
2022-10-28 14:10:00,24.65,24.69,24.65,24.68,152337.0,22.2709,22.3071,22.2709,22.298,152337.0
2022-10-28 14:20:00,24.68,24.69,24.68,24.68,106245.0,22.298,22.3071,22.298,22.298,106245.0
2022-10-28 14:30:00,24.68,24.72,24.68,24.71,108534.0,22.298,22.3342,22.298,22.3251,108534.0
2022-10-28 14:40:00,24.71,24.73,24.71,24.72,145377.0,22.3251,22.3432,22.3251,22.3342,145377.0
2022-10-28 14:50:00,24.72,24.73,24.71,24.72,156324.0,22.3342,22.3432,22.3251,22.3342,156324.0
2022-10-28 15:00:00,24.73,24.75,24.71,24.73,154890.0,22.3432,22.3613,22.3251,22.3432,154890.0
2022-10-28 15:10:00,24.73,24.75,24.72,24.72,182175.0,22.3432,22.3613,22.3342,22.3342,182175.0
2022-10-28 15:20:00,24.72,24.74,24.71,24.74,127704.0,22.3342,22.3522,22.3251,22.3522,127704.0
2022-10-28 15:30:00,24.73,24.75,24.72,24.73,160215.0,22.3432,22.3613,22.3342,22.3432,160215.0
2022-10-28 15:40:00,24.72,24.75,24.72,24.73,264600.0,22.3342,22.3613,22.3342,22.3432,264600.0
2022-10-28 15:50:00,24.73,24.76,24.71,24.74,390267.0,22.3432,22.3703,22.3251,22.3522,390267.0
2022-10-31 09:30:00,24.58,24.61,24.53,24.6,616242.0,22.2077,22.2348,22.1625,22.2258,616242.0
2022-10-31 09:40:00,24.61,24.64,24.57,24.57,311892.0,22.2348,22.2619,22.1987,22.1987,311892.0
2022-10-31 09:50:00,24.56,24.6,24.54,24.55,182064.0,22.1896,22.2258,22.1716,22.1806,182064.0
2022-10-31 10:00:00,24.55,24.6,24.55,24.57,202281.0,22.1806,22.2258,22.1806,22.1987,202281.0
2022-10-31 10:10:00,24.57,24.66,24.55,24.65,168027.0,22.1987,22.28,22.1806,22.2709,168027.0
2022-10-31 10:20:00,24.65,24.66,24.6,24.61,100083.0,22.2709,22.28,22.2258,22.2348,100083.0
2022-10-31 10:30:00,24.61,24.63,24.6,24.63,185280.0,22.2348,22.2529,22.2258,22.2529,185280.0
2022-10-31 10:40:00,24.63,24.67,24.62,24.63,177498.0,22.2529,22.289,22.2438,22.2529,177498.0
2022-10-31 10:50:00,24.63,24.65,24.62,24.63,145689.0,22.2529,22.2709,22.2438,22.2529,145689.0
2022-10-31 11:00:00,24.64,24.69,24.64,24.68,199821.0,22.2619,22.3071,22.2619,22.298,199821.0
2022-10-31 11:10:00,24.67,24.68,24.66,24.68,156843.0,22.289,22.298,22.28,22.298,156843.0
2022-10-31 11:20:00,24.67,24.71,24.67,24.7,127893.0,22.289,22.3251,22.289,22.3161,127893.0
2022-10-31 11:30:00,24.7,24.7,24.68,24.68,115506.0,22.3161,22.3161,22.298,22.298,115506.0
2022-10-31 11:40:00,24.68,24.72,24.68,24.71,94920.0,22.298,22.3342,22.298,22.3251,94920.0
2022-10-31 11:50:00,24.71,24.74,24.63,24.66,319428.0,22.3251,22.3522,22.2529,22.28,319428.0
2022-10-31 12:00:00,24.66,24.68,24.63,24.63,188919.0,22.28,22.298,22.2529,22.2529,188919.0
2022-10-31 12:10:00,24.63,24.7,24.62,24.68,241542.0,22.2529,22.3161,22.2438,22.298,241542.0
2022-10-31 12:20:00,24.67,24.68,24.65,24.65,199374.0,22.289,22.298,22.2709,22.2709,199374.0
2022-10-31 12:30:00,24.65,24.65,24.6,24.61,476967.0,22.2709,22.2709,22.2258,22.2348,476967.0
2022-10-31 12:40:00,24.61,24.62,24.58,24.59,101868.0,22.2348,22.2438,22.2077,22.2167,101868.0
2022-10-31 12:50:00,24.59,24.61,24.58,24.61,160938.0,22.2167,22.2348,22.2077,22.2348,160938.0
2022-10-31 13:00:00,24.61,24.63,24.58,24.62,87978.0,22.2348,22.2529,22.2077,22.2438,87978.0
2022-10-31 13:10:00,24.62,24.64,24.6,24.64,112332.0,22.2438,22.2619,22.2258,22.2619,112332.0
2022-10-31 13:20:00,24.64,24.67,24.64,24.66,137031.0,22.2619,22.289,22.2619,22.28,137031.0
2022-10-31 13:30:00,24.66,24.67,24.66,24.66,83481.0,22.28,22.289,22.28,22.28,83481.0
2022-10-31 13:40:00,24.66,24.66,24.63,24.63,241239.0,22.28,22.28,22.2529,22.2529,241239.0
2022-10-31 13:50:00,24.63,24.65,24.62,24.65,125790.0,22.2529,22.2709,22.2438,22.2709,125790.0
2022-10-31 14:00:00,24.65,24.67,24.64,24.64,96249.0,22.2709,22.289,22.2619,22.2619,96249.0
2022-10-31 14:10:00,24.64,24.66,24.63,24.65,206289.0,22.2619,22.28,22.2529,22.2709,206289.0
2022-10-31 14:20:00,24.65,24.67,24.64,24.65,82719.0,22.2709,22.289,22.2619,22.2709,82719.0
2022-10-31 14:30:00,24.64,24.68,24.64,24.67,190053.0,22.2619,22.298,22.2619,22.289,190053.0
2022-10-31 14:40:00,24.67,24.69,24.66,24.67,186798.0,22.289,22.3071,22.28,22.289,186798.0
2022-10-31 14:50:00,24.67,24.68,24.63,24.64,245085.0,22.289,22.298,22.2529,22.2619,245085.0
2022-10-31 15:00:00,24.64,24.64,24.57,24.58,167310.0,22.2619,22.2619,22.1987,22.2077,167310.0
2022-10-31 15:10:00,24.58,24.61,24.58,24.61,253350.0,22.2077,22.2348,22.2077,22.2348,253350.0
2022-10-31 15:20:00,24.61,24.64,24.6,24.64,170235.0,22.2348,22.2619,22.2258,22.2619,170235.0
2022-10-31 15:30:00,24.64,24.68,24.63,24.68,530583.0,22.2619,22.298,22.2529,22.298,530583.0
2022-10-31 15:40:00,24.67,24.69,24.64,24.65,223434.0,22.289,22.3071,22.2619,22.2709,223434.0
2022-10-31 15:50:00,24.64,24.64,24.61,24.62,481722.0,22.2619,22.2619,22.2348,22.2438,481722.0
2022-11-01 09:30:00,24.81,24.83,24.76,24.8,630018.0,22.4155,22.4336,22.3703,22.4065,630018.0
2022-11-01 09:40:00,24.8,24.82,24.69,24.71,216885.0,22.4065,22.4245,22.3071,22.3251,216885.0
2022-11-01 09:50:00,24.71,24.75,24.7,24.74,259224.0,22.3251,22.3613,22.3161,22.3522,259224.0
2022-11-01 10:00:00,24.74,24.75,24.62,24.63,683220.0,22.3522,22.3613,22.2438,22.2529,683220.0
2022-11-01 10:10:00,24.63,24.67,24.62,24.65,222477.0,22.2529,22.289,22.2438,22.2709,222477.0
2022-11-01 10:20:00,24.65,24.7,24.63,24.68,153927.0,22.2709,22.3161,22.2529,22.298,153927.0
2022-11-01 10:30:00,24.69,24.72,24.65,24.65,157032.0,22.3071,22.3342,22.2709,22.2709,157032.0
2022-11-01 10:40:00,24.64,24.64,24.59,24.6,269034.0,22.2619,22.2619,22.2167,22.2258,269034.0
2022-11-01 10:50:00,24.6,24.62,24.55,24.57,190923.0,22.2258,22.2438,22.1806,22.1987,190923.0
2022-11-01 11:00:00,24.57,24.59,24.54,24.57,168915.0,22.1987,22.2167,22.1716,22.1987,168915.0
2022-11-01 11:10:00,24.56,24.62,24.56,24.56,248937.0,22.1896,22.2438,22.1896,22.1896,248937.0
2022-11-01 11:20:00,24.57,24.6,24.56,24.6,235941.0,22.1987,22.2258,22.1896,22.2258,235941.0
2022-11-01 11:30:00,24.59,24.62,24.55,24.57,139539.0,22.2167,22.2438,22.1806,22.1987,139539.0
2022-11-01 11:40:00,24.57,24.62,24.56,24.61,219279.0,22.1987,22.2438,22.1896,22.2348,219279.0
2022-11-01 11:50:00,24.61,24.65,24.6,24.64,104460.0,22.2348,22.2709,22.2258,22.2619,104460.0
2022-11-01 12:00:00,24.64,24.73,24.63,24.68,155937.0,22.2619,22.3432,22.2529,22.298,155937.0
2022-11-01 12:10:00,24.69,24.7,24.65,24.66,160425.0,22.3071,22.3161,22.2709,22.28,160425.0
2022-11-01 12:20:00,24.66,24.68,24.64,24.66,222747.0,22.28,22.298,22.2619,22.28,222747.0
2022-11-01 12:30:00,24.65,24.67,24.64,24.66,74637.0,22.2709,22.289,22.2619,22.28,74637.0
2022-11-01 12:40:00,24.67,24.69,24.67,24.69,208875.0,22.289,22.3071,22.289,22.3071,208875.0
2022-11-01 12:50:00,24.69,24.69,24.65,24.67,128634.0,22.3071,22.3071,22.2709,22.289,128634.0
2022-11-01 13:00:00,24.67,24.68,24.65,24.66,137811.0,22.289,22.298,22.2709,22.28,137811.0
2022-11-01 13:10:00,24.66,24.72,24.66,24.7,152388.0,22.28,22.3342,22.28,22.3161,152388.0
2022-11-01 13:20:00,24.7,24.71,24.68,24.69,109782.0,22.3161,22.3251,22.298,22.3071,109782.0
2022-11-01 13:30:00,24.69,24.69,24.66,24.67,112566.0,22.3071,22.3071,22.28,22.289,112566.0
2022-11-01 13:40:00,24.67,24.7,24.67,24.69,126447.0,22.289,22.3161,22.289,22.3071,126447.0
2022-11-01 13:50:00,24.69,24.7,24.67,24.7,108561.0,22.3071,22.3161,22.289,22.3161,108561.0
2022-11-01 14:00:00,24.7,24.7,24.68,24.69,131889.0,22.3161,22.3161,22.298,22.3071,131889.0
2022-11-01 14:10:00,24.69,24.7,24.68,24.69,260742.0,22.3071,22.3161,22.298,22.3071,260742.0
2022-11-01 14:20:00,24.68,24.69,24.66,24.69,151743.0,22.298,22.3071,22.28,22.3071,151743.0
2022-11-01 14:30:00,24.69,24.7,24.67,24.68,83211.0,22.3071,22.3161,22.289,22.298,83211.0
2022-11-01 14:40:00,24.68,24.69,24.65,24.66,132966.0,22.298,22.3071,22.2709,22.28,132966.0
2022-11-01 14:50:00,24.66,24.72,24.65,24.71,165474.0,22.28,22.3342,22.2709,22.3251,165474.0
2022-11-01 15:00:00,24.71,24.75,24.7,24.74,333117.0,22.3251,22.3613,22.3161,22.3522,333117.0
2022-11-01 15:10:00,24.74,24.74,24.69,24.7,216654.0,22.3522,22.3522,22.3071,22.3161,216654.0
2022-11-01 15:20:00,24.71,24.72,24.69,24.69,271434.0,22.3251,22.3342,22.3071,22.3071,271434.0
2022-11-01 15:30:00,24.69,24.72,24.68,24.7,953730.0,22.3071,22.3342,22.298,22.3161,953730.0
2022-11-01 15:40:00,24.7,24.73,24.69,24.73,524865.0,22.3161,22.3432,22.3071,22.3432,524865.0
2022-11-01 15:50:00,24.74,24.74,24.68,24.69,435870.0,22.3522,22.3522,22.298,22.3071,435870.0
2022-11-02 09:30:00,24.64,24.65,24.59,24.6,381810.0,22.2619,22.2709,22.2167,22.2258,381810.0
2022-11-02 09:40:00,24.6,24.62,24.58,24.59,140193.0,22.2258,22.2438,22.2077,22.2167,140193.0
2022-11-02 09:50:00,24.59,24.61,24.58,24.59,123471.0,22.2167,22.2348,22.2077,22.2167,123471.0
2022-11-02 10:00:00,24.59,24.6,24.58,24.6,111825.0,22.2167,22.2258,22.2077,22.2258,111825.0
2022-11-02 10:10:00,24.6,24.61,24.58,24.58,72138.0,22.2258,22.2348,22.2077,22.2077,72138.0
2022-11-02 10:20:00,24.58,24.58,24.56,24.57,127449.0,22.2077,22.2077,22.1896,22.1987,127449.0
2022-11-02 10:30:00,24.57,24.58,24.56,24.57,141846.0,22.1987,22.2077,22.1896,22.1987,141846.0
2022-11-02 10:40:00,24.57,24.61,24.57,24.6,120789.0,22.1987,22.2348,22.1987,22.2258,120789.0
2022-11-02 10:50:00,24.6,24.63,24.58,24.61,234477.0,22.2258,22.2529,22.2077,22.2348,234477.0
2022-11-02 11:00:00,24.61,24.66,24.61,24.65,140721.0,22.2348,22.28,22.2348,22.2709,140721.0
2022-11-02 11:10:00,24.65,24.68,24.65,24.67,78576.0,22.2709,22.298,22.2709,22.289,78576.0
2022-11-02 11:20:00,24.66,24.67,24.65,24.66,322125.0,22.28,22.289,22.2709,22.28,322125.0
2022-11-02 11:30:00,24.66,24.68,24.65,24.66,196542.0,22.28,22.298,22.2709,22.28,196542.0
2022-11-02 11:40:00,24.65,24.68,24.64,24.68,99138.0,22.2709,22.298,22.2619,22.298,99138.0
2022-11-02 11:50:00,24.68,24.68,24.66,24.66,140205.0,22.298,22.298,22.28,22.28,140205.0
2022-11-02 12:00:00,24.65,24.66,24.62,24.63,114669.0,22.2709,22.28,22.2438,22.2529,114669.0
2022-11-02 12:10:00,24.63,24.64,24.6,24.6,87561.0,22.2529,22.2619,22.2258,22.2258,87561.0
2022-11-02 12:20:00,24.6,24.61,24.59,24.6,107784.0,22.2258,22.2348,22.2167,22.2258,107784.0
2022-11-02 12:30:00,24.6,24.61,24.58,24.58,152511.0,22.2258,22.2348,22.2077,22.2077,152511.0
2022-11-02 12:40:00,24.59,24.61,24.58,24.6,109968.0,22.2167,22.2348,22.2077,22.2258,109968.0
2022-11-02 12:50:00,24.6,24.63,24.6,24.62,224460.0,22.2258,22.2529,22.2258,22.2438,224460.0
2022-11-02 13:00:00,24.63,24.63,24.61,24.61,102486.0,22.2529,22.2529,22.2348,22.2348,102486.0
2022-11-02 13:10:00,24.61,24.62,24.59,24.6,70716.0,22.2348,22.2438,22.2167,22.2258,70716.0
2022-11-02 13:20:00,24.6,24.6,24.59,24.6,102909.0,22.2258,22.2258,22.2167,22.2258,102909.0
2022-11-02 13:30:00,24.6,24.64,24.6,24.64,89037.0,22.2258,22.2619,22.2258,22.2619,89037.0
2022-11-02 13:40:00,24.64,24.7,24.63,24.69,148782.0,22.2619,22.3161,22.2529,22.3071,148782.0
2022-11-02 13:50:00,24.7,24.71,24.67,24.69,188889.0,22.3161,22.3251,22.289,22.3071,188889.0
2022-11-02 14:00:00,24.68,24.92,24.63,24.86,399657.0,22.298,22.5149,22.2529,22.4607,399657.0
2022-11-02 14:10:00,24.87,24.89,24.78,24.83,382542.0,22.4697,22.4878,22.3884,22.4336,382542.0
2022-11-02 14:20:00,24.83,24.91,24.81,24.9,389355.0,22.4336,22.5058,22.4155,22.4968,389355.0
2022-11-02 14:30:00,24.91,24.95,24.6,24.72,613848.0,22.5058,22.542,22.2258,22.3342,613848.0
2022-11-02 14:40:00,24.72,24.86,24.64,24.68,600246.0,22.3342,22.4607,22.2619,22.298,600246.0
2022-11-02 14:50:00,24.67,24.67,24.41,24.51,446949.0,22.289,22.289,22.0541,22.1444,446949.0
2022-11-02 15:00:00,24.5,24.66,24.48,24.63,385254.0,22.1354,22.28,22.1173,22.2529,385254.0
2022-11-02 15:10:00,24.62,24.63,24.46,24.46,291480.0,22.2438,22.2529,22.0993,22.0993,291480.0
2022-11-02 15:20:00,24.45,24.45,24.29,24.34,436656.0,22.0902,22.0902,21.9457,21.9909,436656.0
2022-11-02 15:30:00,24.33,24.36,24.28,24.35,368871.0,21.9818,22.0089,21.9366,21.9999,368871.0
2022-11-02 15:40:00,24.35,24.35,24.28,24.31,400128.0,21.9999,21.9999,21.9366,21.9637,400128.0
2022-11-02 15:50:00,24.31,24.31,24.23,24.24,821523.0,21.9637,21.9637,21.8915,21.9005,821523.0
2022-11-03 09:30:00,24.0,24.03,23.91,23.96,827940.0,21.6837,21.7108,21.6024,21.6475,827940.0
2022-11-03 09:40:00,23.97,24.02,23.91,23.91,2681148.0,21.6566,21.7017,21.6024,21.6024,2681148.0
2022-11-03 09:50:00,23.91,23.91,23.82,23.82,258444.0,21.6024,21.6024,21.521,21.521,258444.0
2022-11-03 10:00:00,23.84,23.96,23.81,23.92,341403.0,21.5391,21.6475,21.512,21.6114,341403.0
2022-11-03 10:10:00,23.92,23.99,23.91,23.97,195384.0,21.6114,21.6746,21.6024,21.6566,195384.0
2022-11-03 10:20:00,23.98,24.04,23.97,24.03,220671.0,21.6656,21.7198,21.6566,21.7108,220671.0
2022-11-03 10:30:00,24.03,24.04,23.94,23.97,161337.0,21.7108,21.7198,21.6295,21.6566,161337.0
2022-11-03 10:40:00,23.97,24.04,23.95,24.03,461874.0,21.6566,21.7198,21.6385,21.7108,461874.0
2022-11-03 10:50:00,24.03,24.07,24.03,24.07,237477.0,21.7108,21.7469,21.7108,21.7469,237477.0
2022-11-03 11:00:00,24.07,24.07,24.01,24.03,212169.0,21.7469,21.7469,21.6927,21.7108,212169.0
2022-11-03 11:10:00,24.02,24.04,24.0,24.02,206376.0,21.7017,21.7198,21.6837,21.7017,206376.0
2022-11-03 11:20:00,24.02,24.05,24.01,24.01,156594.0,21.7017,21.7288,21.6927,21.6927,156594.0
2022-11-03 11:30:00,24.01,24.04,23.97,24.04,157485.0,21.6927,21.7198,21.6566,21.7198,157485.0
2022-11-03 11:40:00,24.04,24.07,24.02,24.04,646902.0,21.7198,21.7469,21.7017,21.7198,646902.0
2022-11-03 11:50:00,24.04,24.04,24.01,24.02,119499.0,21.7198,21.7198,21.6927,21.7017,119499.0
2022-11-03 12:00:00,24.03,24.08,24.01,24.06,449274.0,21.7108,21.7559,21.6927,21.7379,449274.0
2022-11-03 12:10:00,24.06,24.13,24.06,24.13,139890.0,21.7379,21.8011,21.7379,21.8011,139890.0
2022-11-03 12:20:00,24.13,24.14,24.1,24.11,180387.0,21.8011,21.8102,21.774,21.7831,180387.0
2022-11-03 12:30:00,24.11,24.12,24.06,24.07,227448.0,21.7831,21.7921,21.7379,21.7469,227448.0
2022-11-03 12:40:00,24.07,24.12,24.06,24.11,111222.0,21.7469,21.7921,21.7379,21.7831,111222.0
2022-11-03 12:50:00,24.11,24.15,24.1,24.13,175281.0,21.7831,21.8192,21.774,21.8011,175281.0
2022-11-03 13:00:00,24.13,24.14,24.09,24.11,133080.0,21.8011,21.8102,21.765,21.7831,133080.0
2022-11-03 13:10:00,24.1,24.13,24.09,24.11,100671.0,21.774,21.8011,21.765,21.7831,100671.0
2022-11-03 13:20:00,24.12,24.12,24.08,24.09,131421.0,21.7921,21.7921,21.7559,21.765,131421.0
2022-11-03 13:30:00,24.09,24.12,24.09,24.11,126705.0,21.765,21.7921,21.765,21.7831,126705.0
2022-11-03 13:40:00,24.11,24.12,24.08,24.1,95742.0,21.7831,21.7921,21.7559,21.774,95742.0
2022-11-03 13:50:00,24.09,24.1,24.07,24.07,119121.0,21.765,21.774,21.7469,21.7469,119121.0
2022-11-03 14:00:00,24.07,24.08,24.05,24.07,115077.0,21.7469,21.7559,21.7288,21.7469,115077.0
2022-11-03 14:10:00,24.07,24.09,24.05,24.08,137079.0,21.7469,21.765,21.7288,21.7559,137079.0
2022-11-03 14:20:00,24.08,24.14,24.08,24.14,90462.0,21.7559,21.8102,21.7559,21.8102,90462.0
2022-11-03 14:30:00,24.14,24.16,24.13,24.13,114951.0,21.8102,21.8282,21.8011,21.8011,114951.0
2022-11-03 14:40:00,24.13,24.15,24.11,24.14,131016.0,21.8011,21.8192,21.7831,21.8102,131016.0
2022-11-03 14:50:00,24.14,24.17,24.14,24.16,224541.0,21.8102,21.8373,21.8102,21.8282,224541.0
2022-11-03 15:00:00,24.17,24.17,24.14,24.15,94320.0,21.8373,21.8373,21.8102,21.8192,94320.0
2022-11-03 15:10:00,24.15,24.15,24.13,24.13,143820.0,21.8192,21.8192,21.8011,21.8011,143820.0
2022-11-03 15:20:00,24.14,24.16,24.14,24.15,203298.0,21.8102,21.8282,21.8102,21.8192,203298.0
2022-11-03 15:30:00,24.16,24.17,24.13,24.13,291438.0,21.8282,21.8373,21.8011,21.8011,291438.0
2022-11-03 15:40:00,24.14,24.15,24.08,24.09,227043.0,21.8102,21.8192,21.7559,21.765,227043.0
2022-11-03 15:50:00,24.09,24.09,24.03,24.05,223227.0,21.765,21.765,21.7108,21.7288,223227.0
2022-11-04 09:30:00,24.37,24.43,24.35,24.41,609933.0,22.018,22.0722,21.9999,22.0541,609933.0
2022-11-04 09:40:00,24.4,24.41,24.26,24.26,343626.0,22.0451,22.0541,21.9186,21.9186,343626.0
2022-11-04 09:50:00,24.27,24.39,24.24,24.38,201591.0,21.9276,22.036,21.9005,22.027,201591.0
2022-11-04 10:00:00,24.39,24.44,24.37,24.43,214392.0,22.036,22.0812,22.018,22.0722,214392.0
2022-11-04 10:10:00,24.43,24.5,24.42,24.45,203721.0,22.0722,22.1354,22.0631,22.0902,203721.0
2022-11-04 10:20:00,24.46,24.55,24.44,24.53,334563.0,22.0993,22.1806,22.0812,22.1625,334563.0
2022-11-04 10:30:00,24.54,24.56,24.51,24.53,207393.0,22.1716,22.1896,22.1444,22.1625,207393.0
2022-11-04 10:40:00,24.54,24.59,24.53,24.54,209907.0,22.1716,22.2167,22.1625,22.1716,209907.0
2022-11-04 10:50:00,24.55,24.56,24.49,24.51,209409.0,22.1806,22.1896,22.1264,22.1444,209409.0
2022-11-04 11:00:00,24.52,24.56,24.51,24.52,190791.0,22.1535,22.1896,22.1444,22.1535,190791.0
2022-11-04 11:10:00,24.52,24.52,24.47,24.48,142035.0,22.1535,22.1535,22.1083,22.1173,142035.0
2022-11-04 11:20:00,24.47,24.51,24.37,24.37,257298.0,22.1083,22.1444,22.018,22.018,257298.0
2022-11-04 11:30:00,24.38,24.41,24.32,24.33,213039.0,22.027,22.0541,21.9728,21.9818,213039.0
2022-11-04 11:40:00,24.32,24.33,24.26,24.26,531984.0,21.9728,21.9818,21.9186,21.9186,531984.0
2022-11-04 11:50:00,24.26,24.26,24.16,24.17,188616.0,21.9186,21.9186,21.8282,21.8373,188616.0
2022-11-04 12:00:00,24.18,24.2,24.11,24.2,207549.0,21.8463,21.8644,21.7831,21.8644,207549.0
2022-11-04 12:10:00,24.19,24.25,24.16,24.24,156666.0,21.8553,21.9095,21.8282,21.9005,156666.0
2022-11-04 12:20:00,24.24,24.26,24.18,24.24,120300.0,21.9005,21.9186,21.8463,21.9005,120300.0
2022-11-04 12:30:00,24.24,24.25,24.18,24.18,216444.0,21.9005,21.9095,21.8463,21.8463,216444.0
2022-11-04 12:40:00,24.18,24.19,24.15,24.17,119334.0,21.8463,21.8553,21.8192,21.8373,119334.0
2022-11-04 12:50:00,24.17,24.21,24.17,24.2,139965.0,21.8373,21.8734,21.8373,21.8644,139965.0
2022-11-04 13:00:00,24.2,24.24,24.14,24.15,174591.0,21.8644,21.9005,21.8102,21.8192,174591.0
2022-11-04 13:10:00,24.15,24.24,24.15,24.22,206907.0,21.8192,21.9005,21.8192,21.8824,206907.0
2022-11-04 13:20:00,24.23,24.24,24.2,24.21,144807.0,21.8915,21.9005,21.8644,21.8734,144807.0
2022-11-04 13:30:00,24.21,24.23,24.18,24.2,123045.0,21.8734,21.8915,21.8463,21.8644,123045.0
2022-11-04 13:40:00,24.2,24.21,24.17,24.2,127806.0,21.8644,21.8734,21.8373,21.8644,127806.0
2022-11-04 13:50:00,24.2,24.21,24.17,24.18,166800.0,21.8644,21.8734,21.8373,21.8463,166800.0
2022-11-04 14:00:00,24.18,24.21,24.15,24.16,140715.0,21.8463,21.8734,21.8192,21.8282,140715.0
2022-11-04 14:10:00,24.16,24.22,24.15,24.22,156555.0,21.8282,21.8824,21.8192,21.8824,156555.0
2022-11-04 14:20:00,24.22,24.28,24.2,24.26,142896.0,21.8824,21.9366,21.8644,21.9186,142896.0
2022-11-04 14:30:00,24.26,24.29,24.24,24.28,171156.0,21.9186,21.9457,21.9005,21.9366,171156.0
2022-11-04 14:40:00,24.28,24.34,24.27,24.31,250272.0,21.9366,21.9909,21.9276,21.9637,250272.0
2022-11-04 14:50:00,24.31,24.36,24.31,24.35,107307.0,21.9637,22.0089,21.9637,21.9999,107307.0
2022-11-04 15:00:00,24.34,24.4,24.33,24.4,250374.0,21.9909,22.0451,21.9818,22.0451,250374.0
2022-11-04 15:10:00,24.4,24.42,24.39,24.39,167811.0,22.0451,22.0631,22.036,22.036,167811.0
2022-11-04 15:20:00,24.39,24.39,24.34,24.38,134553.0,22.036,22.036,21.9909,22.027,134553.0
2022-11-04 15:30:00,24.37,24.43,24.35,24.4,195120.0,22.018,22.0722,21.9999,22.0451,195120.0
2022-11-04 15:40:00,24.41,24.48,24.39,24.44,489687.0,22.0541,22.1173,22.036,22.0812,489687.0
2022-11-04 15:50:00,24.44,24.49,24.4,24.48,444447.0,22.0812,22.1264,22.0451,22.1173,444447.0
2022-11-07 09:30:00,24.56,24.57,24.48,24.51,592362.0,22.1896,22.1987,22.1173,22.1444,592362.0
2022-11-07 09:40:00,24.52,24.57,24.51,24.54,229068.0,22.1535,22.1987,22.1444,22.1716,229068.0
2022-11-07 09:50:00,24.53,24.54,24.43,24.46,187635.0,22.1625,22.1716,22.0722,22.0993,187635.0
2022-11-07 10:00:00,24.46,24.52,24.46,24.52,222468.0,22.0993,22.1535,22.0993,22.1535,222468.0
2022-11-07 10:10:00,24.52,24.6,24.5,24.59,302226.0,22.1535,22.2258,22.1354,22.2167,302226.0
2022-11-07 10:20:00,24.59,24.6,24.52,24.54,372699.0,22.2167,22.2258,22.1535,22.1716,372699.0
2022-11-07 10:30:00,24.54,24.56,24.51,24.52,216879.0,22.1716,22.1896,22.1444,22.1535,216879.0
2022-11-07 10:40:00,24.53,24.58,24.52,24.56,219822.0,22.1625,22.2077,22.1535,22.1896,219822.0
2022-11-07 10:50:00,24.56,24.59,24.55,24.57,209067.0,22.1896,22.2167,22.1806,22.1987,209067.0
2022-11-07 11:00:00,24.57,24.61,24.55,24.58,221823.0,22.1987,22.2348,22.1806,22.2077,221823.0
2022-11-07 11:10:00,24.58,24.6,24.56,24.58,174948.0,22.2077,22.2258,22.1896,22.2077,174948.0
2022-11-07 11:20:00,24.57,24.6,24.57,24.59,282834.0,22.1987,22.2258,22.1987,22.2167,282834.0
2022-11-07 11:30:00,24.6,24.62,24.59,24.6,178293.0,22.2258,22.2438,22.2167,22.2258,178293.0
2022-11-07 11:40:00,24.6,24.6,24.53,24.55,152643.0,22.2258,22.2258,22.1625,22.1806,152643.0
2022-11-07 11:50:00,24.55,24.56,24.53,24.53,207870.0,22.1806,22.1896,22.1625,22.1625,207870.0
2022-11-07 12:00:00,24.53,24.57,24.51,24.57,148401.0,22.1625,22.1987,22.1444,22.1987,148401.0
2022-11-07 12:10:00,24.57,24.58,24.56,24.58,129306.0,22.1987,22.2077,22.1896,22.2077,129306.0
2022-11-07 12:20:00,24.57,24.61,24.57,24.61,120726.0,22.1987,22.2348,22.1987,22.2348,120726.0
2022-11-07 12:30:00,24.61,24.62,24.58,24.59,186318.0,22.2348,22.2438,22.2077,22.2167,186318.0
2022-11-07 12:40:00,24.6,24.61,24.58,24.59,88071.0,22.2258,22.2348,22.2077,22.2167,88071.0
2022-11-07 12:50:00,24.59,24.59,24.57,24.59,67962.0,22.2167,22.2167,22.1987,22.2167,67962.0
2022-11-07 13:00:00,24.59,24.63,24.59,24.63,133533.0,22.2167,22.2529,22.2167,22.2529,133533.0
2022-11-07 13:10:00,24.63,24.63,24.61,24.62,86625.0,22.2529,22.2529,22.2348,22.2438,86625.0
2022-11-07 13:20:00,24.61,24.63,24.61,24.62,100647.0,22.2348,22.2529,22.2348,22.2438,100647.0
2022-11-07 13:30:00,24.62,24.63,24.59,24.61,149145.0,22.2438,22.2529,22.2167,22.2348,149145.0
2022-11-07 13:40:00,24.61,24.63,24.6,24.62,168582.0,22.2348,22.2529,22.2258,22.2438,168582.0
2022-11-07 13:50:00,24.62,24.63,24.61,24.63,119109.0,22.2438,22.2529,22.2348,22.2529,119109.0
2022-11-07 14:00:00,24.63,24.65,24.63,24.64,260778.0,22.2529,22.2709,22.2529,22.2619,260778.0
2022-11-07 14:10:00,24.64,24.7,24.64,24.7,246801.0,22.2619,22.3161,22.2619,22.3161,246801.0
2022-11-07 14:20:00,24.69,24.71,24.69,24.71,130320.0,22.3071,22.3251,22.3071,22.3251,130320.0
2022-11-07 14:30:00,24.71,24.73,24.7,24.72,201975.0,22.3251,22.3432,22.3161,22.3342,201975.0
2022-11-07 14:40:00,24.73,24.73,24.7,24.72,181461.0,22.3432,22.3432,22.3161,22.3342,181461.0
2022-11-07 14:50:00,24.72,24.72,24.69,24.69,136731.0,22.3342,22.3342,22.3071,22.3071,136731.0
2022-11-07 15:00:00,24.7,24.72,24.69,24.72,285183.0,22.3161,22.3342,22.3071,22.3342,285183.0
2022-11-07 15:10:00,24.71,24.75,24.71,24.75,411453.0,22.3251,22.3613,22.3251,22.3613,411453.0
2022-11-07 15:20:00,24.75,24.76,24.73,24.75,140484.0,22.3613,22.3703,22.3432,22.3613,140484.0
2022-11-07 15:30:00,24.75,24.77,24.73,24.74,321816.0,22.3613,22.3794,22.3432,22.3522,321816.0
2022-11-07 15:40:00,24.74,24.76,24.73,24.76,310515.0,22.3522,22.3703,22.3432,22.3703,310515.0
2022-11-07 15:50:00,24.76,24.76,24.71,24.74,407214.0,22.3703,22.3703,22.3251,22.3522,407214.0
2022-11-08 09:30:00,24.79,24.84,24.76,24.77,652488.0,22.3974,22.4426,22.3703,22.3794,652488.0
2022-11-08 09:40:00,24.78,24.86,24.78,24.85,225531.0,22.3884,22.4607,22.3884,22.4516,225531.0
2022-11-08 09:50:00,24.85,24.89,24.83,24.85,311553.0,22.4516,22.4878,22.4336,22.4516,311553.0
2022-11-08 10:00:00,24.85,24.93,24.85,24.93,246471.0,22.4516,22.5239,22.4516,22.5239,246471.0
2022-11-08 10:10:00,24.92,24.99,24.91,24.99,258126.0,22.5149,22.5781,22.5058,22.5781,258126.0
2022-11-08 10:20:00,24.99,25.0,24.96,24.97,187842.0,22.5781,22.5872,22.551,22.56,187842.0
2022-11-08 10:30:00,24.98,25.02,24.97,25.01,177492.0,22.5691,22.6052,22.56,22.5962,177492.0
2022-11-08 10:40:00,25.01,25.07,25.01,25.07,302568.0,22.5962,22.6504,22.5962,22.6504,302568.0
2022-11-08 10:50:00,25.07,25.08,25.05,25.07,228417.0,22.6504,22.6594,22.6323,22.6504,228417.0
2022-11-08 11:00:00,25.07,25.07,25.03,25.05,205986.0,22.6504,22.6504,22.6143,22.6323,205986.0
2022-11-08 11:10:00,25.06,25.09,25.05,25.06,263748.0,22.6414,22.6685,22.6323,22.6414,263748.0
2022-11-08 11:20:00,25.07,25.1,25.07,25.07,207138.0,22.6504,22.6775,22.6504,22.6504,207138.0
2022-11-08 11:30:00,25.07,25.13,25.07,25.13,157455.0,22.6504,22.7046,22.6504,22.7046,157455.0
2022-11-08 11:40:00,25.13,25.14,25.11,25.12,149493.0,22.7046,22.7136,22.6865,22.6956,149493.0
2022-11-08 11:50:00,25.12,25.14,25.1,25.13,154296.0,22.6956,22.7136,22.6775,22.7046,154296.0
2022-11-08 12:00:00,25.13,25.14,25.09,25.11,178296.0,22.7046,22.7136,22.6685,22.6865,178296.0
2022-11-08 12:10:00,25.11,25.13,25.08,25.1,88056.0,22.6865,22.7046,22.6594,22.6775,88056.0
2022-11-08 12:20:00,25.1,25.11,25.09,25.1,123837.0,22.6775,22.6865,22.6685,22.6775,123837.0
2022-11-08 12:30:00,25.1,25.11,25.08,25.1,206238.0,22.6775,22.6865,22.6594,22.6775,206238.0
2022-11-08 12:40:00,25.1,25.12,25.1,25.11,160008.0,22.6775,22.6956,22.6775,22.6865,160008.0
2022-11-08 12:50:00,25.11,25.12,25.09,25.11,231054.0,22.6865,22.6956,22.6685,22.6865,231054.0
2022-11-08 13:00:00,25.11,25.14,25.1,25.14,256851.0,22.6865,22.7136,22.6775,22.7136,256851.0
2022-11-08 13:10:00,25.14,25.14,25.09,25.09,105582.0,22.7136,22.7136,22.6685,22.6685,105582.0
2022-11-08 13:20:00,25.09,25.09,24.96,24.97,222153.0,22.6685,22.6685,22.551,22.56,222153.0
2022-11-08 13:30:00,24.96,24.99,24.92,24.99,230907.0,22.551,22.5781,22.5149,22.5781,230907.0
2022-11-08 13:40:00,24.98,25.01,24.98,24.98,165360.0,22.5691,22.5962,22.5691,22.5691,165360.0
2022-11-08 13:50:00,24.98,25.0,24.9,24.92,151440.0,22.5691,22.5872,22.4968,22.5149,151440.0
2022-11-08 14:00:00,24.91,24.94,24.88,24.89,242703.0,22.5058,22.5329,22.4787,22.4878,242703.0
2022-11-08 14:10:00,24.89,24.92,24.87,24.9,372780.0,22.4878,22.5149,22.4697,22.4968,372780.0
2022-11-08 14:20:00,24.9,24.91,24.77,24.77,207828.0,22.4968,22.5058,22.3794,22.3794,207828.0
2022-11-08 14:30:00,24.77,24.87,24.75,24.87,280293.0,22.3794,22.4697,22.3613,22.4697,280293.0
2022-11-08 14:40:00,24.86,24.94,24.86,24.92,245856.0,22.4607,22.5329,22.4607,22.5149,245856.0
2022-11-08 14:50:00,24.93,24.96,24.92,24.93,168486.0,22.5239,22.551,22.5149,22.5239,168486.0
2022-11-08 15:00:00,24.93,25.0,24.93,24.97,140628.0,22.5239,22.5872,22.5239,22.56,140628.0
2022-11-08 15:10:00,24.98,25.02,24.97,25.01,167877.0,22.5691,22.6052,22.56,22.5962,167877.0
2022-11-08 15:20:00,25.01,25.06,25.0,25.05,254256.0,22.5962,22.6414,22.5872,22.6323,254256.0
2022-11-08 15:30:00,25.05,25.12,25.05,25.08,591768.0,22.6323,22.6956,22.6323,22.6594,591768.0
2022-11-08 15:40:00,25.09,25.1,25.06,25.06,509217.0,22.6685,22.6775,22.6414,22.6414,509217.0
2022-11-08 15:50:00,25.07,25.08,25.0,25.02,371976.0,22.6504,22.6594,22.5872,22.6052,371976.0
2022-11-09 09:30:00,24.87,24.92,24.78,24.8,525054.0,22.4697,22.5149,22.3884,22.4065,525054.0
2022-11-09 09:40:00,24.8,24.88,24.8,24.87,444531.0,22.4065,22.4787,22.4065,22.4697,444531.0
2022-11-09 09:50:00,24.87,24.88,24.81,24.83,258540.0,22.4697,22.4787,22.4155,22.4336,258540.0
2022-11-09 10:00:00,24.82,24.96,24.82,24.96,274485.0,22.4245,22.551,22.4245,22.551,274485.0
2022-11-09 10:10:00,24.96,24.98,24.93,24.96,114666.0,22.551,22.5691,22.5239,22.551,114666.0
2022-11-09 10:20:00,24.96,24.98,24.87,24.89,242550.0,22.551,22.5691,22.4697,22.4878,242550.0
2022-11-09 10:30:00,24.91,24.92,24.82,24.84,381540.0,22.5058,22.5149,22.4245,22.4426,381540.0
2022-11-09 10:40:00,24.84,24.87,24.82,24.86,287265.0,22.4426,22.4697,22.4245,22.4607,287265.0
2022-11-09 10:50:00,24.86,24.86,24.8,24.84,192300.0,22.4607,22.4607,22.4065,22.4426,192300.0
2022-11-09 11:00:00,24.83,24.92,24.83,24.91,218733.0,22.4336,22.5149,22.4336,22.5058,218733.0
2022-11-09 11:10:00,24.9,24.92,24.89,24.91,87246.0,22.4968,22.5149,22.4878,22.5058,87246.0
2022-11-09 11:20:00,24.91,24.92,24.87,24.89,356217.0,22.5058,22.5149,22.4697,22.4878,356217.0
2022-11-09 11:30:00,24.88,24.89,24.86,24.87,71991.0,22.4787,22.4878,22.4607,22.4697,71991.0
2022-11-09 11:40:00,24.88,24.95,24.87,24.93,175992.0,22.4787,22.542,22.4697,22.5239,175992.0
2022-11-09 11:50:00,24.93,24.94,24.88,24.89,108312.0,22.5239,22.5329,22.4787,22.4878,108312.0
2022-11-09 12:00:00,24.9,24.9,24.84,24.86,187674.0,22.4968,22.4968,22.4426,22.4607,187674.0
2022-11-09 12:10:00,24.86,24.87,24.83,24.86,198924.0,22.4607,22.4697,22.4336,22.4607,198924.0
2022-11-09 12:20:00,24.86,24.87,24.82,24.84,251064.0,22.4607,22.4697,22.4245,22.4426,251064.0
2022-11-09 12:30:00,24.83,24.88,24.83,24.83,175785.0,22.4336,22.4787,22.4336,22.4336,175785.0
2022-11-09 12:40:00,24.83,24.85,24.82,24.84,123114.0,22.4336,22.4516,22.4245,22.4426,123114.0
2022-11-09 12:50:00,24.84,24.86,24.82,24.86,106428.0,22.4426,22.4607,22.4245,22.4607,106428.0
2022-11-09 13:00:00,24.86,24.88,24.81,24.82,151215.0,22.4607,22.4787,22.4155,22.4245,151215.0
2022-11-09 13:10:00,24.82,24.84,24.79,24.82,265134.0,22.4245,22.4426,22.3974,22.4245,265134.0
2022-11-09 13:20:00,24.82,24.83,24.79,24.79,143472.0,22.4245,22.4336,22.3974,22.3974,143472.0
2022-11-09 13:30:00,24.79,24.79,24.72,24.73,113193.0,22.3974,22.3974,22.3342,22.3432,113193.0
2022-11-09 13:40:00,24.73,24.76,24.71,24.73,202020.0,22.3432,22.3703,22.3251,22.3432,202020.0
2022-11-09 13:50:00,24.73,24.74,24.7,24.73,71319.0,22.3432,22.3522,22.3161,22.3432,71319.0
2022-11-09 14:00:00,24.74,24.77,24.71,24.76,121101.0,22.3522,22.3794,22.3251,22.3703,121101.0
2022-11-09 14:10:00,24.76,24.77,24.73,24.75,133998.0,22.3703,22.3794,22.3432,22.3613,133998.0
2022-11-09 14:20:00,24.75,24.76,24.72,24.73,139581.0,22.3613,22.3703,22.3342,22.3432,139581.0
2022-11-09 14:30:00,24.72,24.72,24.66,24.67,193818.0,22.3342,22.3342,22.28,22.289,193818.0
2022-11-09 14:40:00,24.67,24.69,24.64,24.66,318201.0,22.289,22.3071,22.2619,22.28,318201.0
2022-11-09 14:50:00,24.66,24.66,24.63,24.64,145902.0,22.28,22.28,22.2529,22.2619,145902.0
2022-11-09 15:00:00,24.64,24.71,24.64,24.7,185505.0,22.2619,22.3251,22.2619,22.3161,185505.0
2022-11-09 15:10:00,24.69,24.7,24.65,24.68,191781.0,22.3071,22.3161,22.2709,22.298,191781.0
2022-11-09 15:20:00,24.67,24.67,24.63,24.65,163623.0,22.289,22.289,22.2529,22.2709,163623.0
2022-11-09 15:30:00,24.65,24.65,24.62,24.62,220332.0,22.2709,22.2709,22.2438,22.2438,220332.0
2022-11-09 15:40:00,24.61,24.62,24.56,24.57,497151.0,22.2348,22.2438,22.1896,22.1987,497151.0
2022-11-09 15:50:00,24.57,24.62,24.57,24.59,774660.0,22.1987,22.2438,22.1987,22.2167,774660.0
2022-11-10 09:30:00,25.27,25.28,25.12,25.18,834657.0,22.8311,22.8401,22.6956,22.7498,834657.0
2022-11-10 09:40:00,25.19,25.25,25.15,25.23,374460.0,22.7588,22.813,22.7227,22.795,374460.0
2022-11-10 09:50:00,25.23,25.28,25.17,25.28,1085574.0,22.795,22.8401,22.7407,22.8401,1085574.0
2022-11-10 10:00:00,25.3,25.32,25.26,25.31,353751.0,22.8582,22.8763,22.8221,22.8672,353751.0
2022-11-10 10:10:00,25.31,25.31,25.23,25.26,471444.0,22.8672,22.8672,22.795,22.8221,471444.0
2022-11-10 10:20:00,25.26,25.32,25.25,25.31,342630.0,22.8221,22.8763,22.813,22.8672,342630.0
2022-11-10 10:30:00,25.31,25.32,25.24,25.24,195690.0,22.8672,22.8763,22.804,22.804,195690.0
2022-11-10 10:40:00,25.23,25.32,25.22,25.31,199902.0,22.795,22.8763,22.7859,22.8672,199902.0
2022-11-10 10:50:00,25.32,25.36,25.31,25.35,414870.0,22.8763,22.9124,22.8672,22.9034,414870.0
2022-11-10 11:00:00,25.35,25.36,25.31,25.32,280566.0,22.9034,22.9124,22.8672,22.8763,280566.0
2022-11-10 11:10:00,25.32,25.35,25.31,25.34,452481.0,22.8763,22.9034,22.8672,22.8943,452481.0
2022-11-10 11:20:00,25.34,25.36,25.33,25.36,131412.0,22.8943,22.9124,22.8853,22.9124,131412.0
2022-11-10 11:30:00,25.36,25.4,25.36,25.4,175164.0,22.9124,22.9485,22.9124,22.9485,175164.0
2022-11-10 11:40:00,25.4,25.41,25.35,25.36,152013.0,22.9485,22.9576,22.9034,22.9124,152013.0
2022-11-10 11:50:00,25.37,25.4,25.36,25.39,204285.0,22.9214,22.9485,22.9124,22.9395,204285.0
2022-11-10 12:00:00,25.38,25.39,25.32,25.33,316656.0,22.9305,22.9395,22.8763,22.8853,316656.0
2022-11-10 12:10:00,25.32,25.36,25.32,25.35,138219.0,22.8763,22.9124,22.8763,22.9034,138219.0
2022-11-10 12:20:00,25.35,25.35,25.3,25.31,279243.0,22.9034,22.9034,22.8582,22.8672,279243.0
2022-11-10 12:30:00,25.3,25.3,25.27,25.28,232695.0,22.8582,22.8582,22.8311,22.8401,232695.0
2022-11-10 12:40:00,25.27,25.3,25.24,25.25,532593.0,22.8311,22.8582,22.804,22.813,532593.0
2022-11-10 12:50:00,25.26,25.27,25.21,25.22,299487.0,22.8221,22.8311,22.7769,22.7859,299487.0
2022-11-10 13:00:00,25.22,25.29,25.22,25.29,286464.0,22.7859,22.8492,22.7859,22.8492,286464.0
2022-11-10 13:10:00,25.29,25.33,25.27,25.31,211686.0,22.8492,22.8853,22.8311,22.8672,211686.0
2022-11-10 13:20:00,25.31,25.33,25.28,25.33,98667.0,22.8672,22.8853,22.8401,22.8853,98667.0
2022-11-10 13:30:00,25.33,25.34,25.31,25.33,242199.0,22.8853,22.8943,22.8672,22.8853,242199.0
2022-11-10 13:40:00,25.33,25.38,25.32,25.37,161403.0,22.8853,22.9305,22.8763,22.9214,161403.0
2022-11-10 13:50:00,25.37,25.39,25.35,25.37,113613.0,22.9214,22.9395,22.9034,22.9214,113613.0
2022-11-10 14:00:00,25.37,25.41,25.37,25.41,143757.0,22.9214,22.9576,22.9214,22.9576,143757.0
2022-11-10 14:10:00,25.41,25.42,25.38,25.38,137670.0,22.9576,22.9666,22.9305,22.9305,137670.0
2022-11-10 14:20:00,25.38,25.4,25.35,25.39,98511.0,22.9305,22.9485,22.9034,22.9395,98511.0
2022-11-10 14:30:00,25.38,25.4,25.37,25.39,220950.0,22.9305,22.9485,22.9214,22.9395,220950.0
2022-11-10 14:40:00,25.39,25.4,25.38,25.39,217353.0,22.9395,22.9485,22.9305,22.9395,217353.0
2022-11-10 14:50:00,25.39,25.43,25.39,25.43,164085.0,22.9395,22.9757,22.9395,22.9757,164085.0
2022-11-10 15:00:00,25.43,25.48,25.42,25.48,240111.0,22.9757,23.0208,22.9666,23.0208,240111.0
2022-11-10 15:10:00,25.48,25.5,25.47,25.48,199812.0,23.0208,23.0389,23.0118,23.0208,199812.0
2022-11-10 15:20:00,25.48,25.52,25.47,25.52,152265.0,23.0208,23.057,23.0118,23.057,152265.0
2022-11-10 15:30:00,25.52,25.54,25.5,25.51,459966.0,23.057,23.075,23.0389,23.0479,459966.0
2022-11-10 15:40:00,25.5,25.57,25.5,25.56,387987.0,23.0389,23.1021,23.0389,23.0931,387987.0
2022-11-10 15:50:00,25.56,25.6,25.55,25.57,1265520.0,23.0931,23.1292,23.0841,23.1021,1265520.0
2022-11-11 09:30:00,25.57,25.62,25.46,25.46,831012.0,23.1021,23.1473,23.0028,23.0028,831012.0
2022-11-11 09:40:00,25.45,25.49,25.42,25.49,392994.0,22.9937,23.0299,22.9666,23.0299,392994.0
2022-11-11 09:50:00,25.48,25.52,25.46,25.48,342294.0,23.0208,23.057,23.0028,23.0208,342294.0
2022-11-11 10:00:00,25.48,25.54,25.39,25.45,305976.0,23.0208,23.075,22.9395,22.9937,305976.0
2022-11-11 10:10:00,25.45,25.55,25.44,25.53,299163.0,22.9937,23.0841,22.9847,23.066,299163.0
2022-11-11 10:20:00,25.53,25.56,25.51,25.51,260445.0,23.066,23.0931,23.0479,23.0479,260445.0
2022-11-11 10:30:00,25.52,25.53,25.46,25.48,230007.0,23.057,23.066,23.0028,23.0208,230007.0
2022-11-11 10:40:00,25.48,25.53,25.46,25.52,367305.0,23.0208,23.066,23.0028,23.057,367305.0
2022-11-11 10:50:00,25.53,25.54,25.46,25.47,381699.0,23.066,23.075,23.0028,23.0118,381699.0
2022-11-11 11:00:00,25.48,25.52,25.42,25.43,218442.0,23.0208,23.057,22.9666,22.9757,218442.0
2022-11-11 11:10:00,25.43,25.48,25.41,25.47,461991.0,22.9757,23.0208,22.9576,23.0118,461991.0
2022-11-11 11:20:00,25.47,25.48,25.43,25.43,148668.0,23.0118,23.0208,22.9757,22.9757,148668.0
2022-11-11 11:30:00,25.42,25.49,25.42,25.46,214887.0,22.9666,23.0299,22.9666,23.0028,214887.0
2022-11-11 11:40:00,25.45,25.5,25.45,25.49,278337.0,22.9937,23.0389,22.9937,23.0299,278337.0
2022-11-11 11:50:00,25.49,25.5,25.45,25.46,115257.0,23.0299,23.0389,22.9937,23.0028,115257.0
2022-11-11 12:00:00,25.45,25.48,25.44,25.46,199833.0,22.9937,23.0208,22.9847,23.0028,199833.0
2022-11-11 12:10:00,25.47,25.52,25.46,25.5,127911.0,23.0118,23.057,23.0028,23.0389,127911.0
2022-11-11 12:20:00,25.5,25.5,25.48,25.49,208398.0,23.0389,23.0389,23.0208,23.0299,208398.0
2022-11-11 12:30:00,25.49,25.52,25.49,25.49,239019.0,23.0299,23.057,23.0299,23.0299,239019.0
2022-11-11 12:40:00,25.48,25.5,25.47,25.47,272301.0,23.0208,23.0389,23.0118,23.0118,272301.0
2022-11-11 12:50:00,25.48,25.51,25.47,25.49,448260.0,23.0208,23.0479,23.0118,23.0299,448260.0
2022-11-11 13:00:00,25.49,25.51,25.48,25.51,103815.0,23.0299,23.0479,23.0208,23.0479,103815.0
2022-11-11 13:10:00,25.52,25.54,25.5,25.52,131433.0,23.057,23.075,23.0389,23.057,131433.0
2022-11-11 13:20:00,25.51,25.55,25.5,25.55,116163.0,23.0479,23.0841,23.0389,23.0841,116163.0
2022-11-11 13:30:00,25.55,25.56,25.52,25.53,171675.0,23.0841,23.0931,23.057,23.066,171675.0
2022-11-11 13:40:00,25.53,25.57,25.53,25.57,142296.0,23.066,23.1021,23.066,23.1021,142296.0
2022-11-11 13:50:00,25.57,25.6,25.57,25.59,200298.0,23.1021,23.1292,23.1021,23.1202,200298.0
2022-11-11 14:00:00,25.59,25.63,25.58,25.62,214107.0,23.1202,23.1564,23.1112,23.1473,214107.0
2022-11-11 14:10:00,25.62,25.62,25.59,25.59,235230.0,23.1473,23.1473,23.1202,23.1202,235230.0
2022-11-11 14:20:00,25.6,25.64,25.59,25.64,350772.0,23.1292,23.1654,23.1202,23.1654,350772.0
2022-11-11 14:30:00,25.64,25.66,25.63,25.65,641322.0,23.1654,23.1835,23.1564,23.1744,641322.0
2022-11-11 14:40:00,25.65,25.66,25.64,25.64,183993.0,23.1744,23.1835,23.1654,23.1654,183993.0
2022-11-11 14:50:00,25.64,25.68,25.64,25.67,238089.0,23.1654,23.2015,23.1654,23.1925,238089.0
2022-11-11 15:00:00,25.67,25.67,25.62,25.63,464178.0,23.1925,23.1925,23.1473,23.1564,464178.0
2022-11-11 15:10:00,25.63,25.64,25.59,25.63,149331.0,23.1564,23.1654,23.1202,23.1564,149331.0
2022-11-11 15:20:00,25.63,25.67,25.62,25.66,591090.0,23.1564,23.1925,23.1473,23.1835,591090.0
2022-11-11 15:30:00,25.66,25.67,25.62,25.66,361698.0,23.1835,23.1925,23.1473,23.1835,361698.0
2022-11-11 15:40:00,25.65,25.69,25.65,25.69,409242.0,23.1744,23.2106,23.1744,23.2106,409242.0
2022-11-11 15:50:00,25.69,25.71,25.62,25.64,614703.0,23.2106,23.2286,23.1473,23.1654,614703.0
2022-11-14 09:30:00,25.6,25.73,25.6,25.73,822171.0,23.1292,23.2467,23.1292,23.2467,822171.0
2022-11-14 09:40:00,25.73,25.74,25.65,25.69,677904.0,23.2467,23.2557,23.1744,23.2106,677904.0
2022-11-14 09:50:00,25.69,25.71,25.68,25.7,328494.0,23.2106,23.2286,23.2015,23.2196,328494.0
2022-11-14 10:00:00,25.71,25.75,25.69,25.75,260748.0,23.2286,23.2648,23.2106,23.2648,260748.0
2022-11-14 10:10:00,25.75,25.79,25.72,25.78,550890.0,23.2648,23.3009,23.2377,23.2919,550890.0
2022-11-14 10:20:00,25.79,25.8,25.73,25.75,181269.0,23.3009,23.3099,23.2467,23.2648,181269.0
2022-11-14 10:30:00,25.75,25.79,25.74,25.78,175554.0,23.2648,23.3009,23.2557,23.2919,175554.0
2022-11-14 10:40:00,25.77,25.8,25.77,25.78,249924.0,23.2828,23.3099,23.2828,23.2919,249924.0
2022-11-14 10:50:00,25.78,25.79,25.77,25.77,219354.0,23.2919,23.3009,23.2828,23.2828,219354.0
2022-11-14 11:00:00,25.77,25.78,25.74,25.75,194658.0,23.2828,23.2919,23.2557,23.2648,194658.0
2022-11-14 11:10:00,25.75,25.75,25.65,25.67,257886.0,23.2648,23.2648,23.1744,23.1925,257886.0
2022-11-14 11:20:00,25.67,25.69,25.67,25.68,351648.0,23.1925,23.2106,23.1925,23.2015,351648.0
2022-11-14 11:30:00,25.68,25.75,25.67,25.73,187152.0,23.2015,23.2648,23.1925,23.2467,187152.0
2022-11-14 11:40:00,25.73,25.75,25.72,25.74,122886.0,23.2467,23.2648,23.2377,23.2557,122886.0
2022-11-14 11:50:00,25.74,25.75,25.7,25.72,181938.0,23.2557,23.2648,23.2196,23.2377,181938.0
2022-11-14 12:00:00,25.72,25.76,25.72,25.74,145632.0,23.2377,23.2738,23.2377,23.2557,145632.0
2022-11-14 12:10:00,25.75,25.77,25.74,25.75,161049.0,23.2648,23.2828,23.2557,23.2648,161049.0
2022-11-14 12:20:00,25.74,25.77,25.71,25.76,81855.0,23.2557,23.2828,23.2286,23.2738,81855.0
2022-11-14 12:30:00,25.76,25.81,25.76,25.81,341367.0,23.2738,23.319,23.2738,23.319,341367.0
2022-11-14 12:40:00,25.8,25.81,25.79,25.81,103419.0,23.3099,23.319,23.3009,23.319,103419.0
2022-11-14 12:50:00,25.8,25.8,25.76,25.78,107649.0,23.3099,23.3099,23.2738,23.2919,107649.0
2022-11-14 13:00:00,25.78,25.79,25.76,25.77,115563.0,23.2919,23.3009,23.2738,23.2828,115563.0
2022-11-14 13:10:00,25.78,25.81,25.78,25.81,84522.0,23.2919,23.319,23.2919,23.319,84522.0
2022-11-14 13:20:00,25.81,25.84,25.8,25.83,213342.0,23.319,23.3461,23.3099,23.337,213342.0
2022-11-14 13:30:00,25.83,25.84,25.81,25.83,298500.0,23.337,23.3461,23.319,23.337,298500.0
2022-11-14 13:40:00,25.83,25.83,25.81,25.83,69594.0,23.337,23.337,23.319,23.337,69594.0
2022-11-14 13:50:00,25.83,25.84,25.83,25.84,179886.0,23.337,23.3461,23.337,23.3461,179886.0
2022-11-14 14:00:00,25.84,25.84,25.8,25.8,148089.0,23.3461,23.3461,23.3099,23.3099,148089.0
2022-11-14 14:10:00,25.8,25.8,25.76,25.77,252015.0,23.3099,23.3099,23.2738,23.2828,252015.0
2022-11-14 14:20:00,25.77,25.78,25.76,25.77,102723.0,23.2828,23.2919,23.2738,23.2828,102723.0
2022-11-14 14:30:00,25.78,25.78,25.73,25.73,231318.0,23.2919,23.2919,23.2467,23.2467,231318.0
2022-11-14 14:40:00,25.73,25.75,25.72,25.72,71991.0,23.2467,23.2648,23.2377,23.2377,71991.0
2022-11-14 14:50:00,25.72,25.73,25.71,25.71,142587.0,23.2377,23.2467,23.2286,23.2286,142587.0
2022-11-14 15:00:00,25.71,25.75,25.7,25.71,223719.0,23.2286,23.2648,23.2196,23.2286,223719.0
2022-11-14 15:10:00,25.7,25.71,25.62,25.65,351120.0,23.2196,23.2286,23.1473,23.1744,351120.0
2022-11-14 15:20:00,25.65,25.67,25.64,25.66,367437.0,23.1744,23.1925,23.1654,23.1835,367437.0
2022-11-14 15:30:00,25.66,25.66,25.62,25.64,260763.0,23.1835,23.1835,23.1473,23.1654,260763.0
2022-11-14 15:40:00,25.65,25.65,25.57,25.58,289701.0,23.1744,23.1744,23.1021,23.1112,289701.0
2022-11-14 15:50:00,25.58,25.58,25.48,25.48,395808.0,23.1112,23.1112,23.0208,23.0208,395808.0
2022-11-15 09:30:00,25.73,25.8,25.7,25.74,1115388.0,23.2467,23.3099,23.2196,23.2557,1115388.0
2022-11-15 09:40:00,25.74,25.76,25.68,25.69,500067.0,23.2557,23.2738,23.2015,23.2106,500067.0
2022-11-15 09:50:00,25.69,25.75,25.69,25.73,265578.0,23.2106,23.2648,23.2106,23.2467,265578.0
2022-11-15 10:00:00,25.73,25.76,25.66,25.67,274209.0,23.2467,23.2738,23.1835,23.1925,274209.0
2022-11-15 10:10:00,25.67,25.69,25.64,25.65,310662.0,23.1925,23.2106,23.1654,23.1744,310662.0
2022-11-15 10:20:00,25.65,25.73,25.63,25.72,178752.0,23.1744,23.2467,23.1564,23.2377,178752.0
2022-11-15 10:30:00,25.72,25.75,25.7,25.72,118356.0,23.2377,23.2648,23.2196,23.2377,118356.0
2022-11-15 10:40:00,25.72,25.76,25.68,25.68,325131.0,23.2377,23.2738,23.2015,23.2015,325131.0
2022-11-15 10:50:00,25.69,25.73,25.66,25.68,148089.0,23.2106,23.2467,23.1835,23.2015,148089.0
2022-11-15 11:00:00,25.67,25.7,25.64,25.69,269907.0,23.1925,23.2196,23.1654,23.2106,269907.0
2022-11-15 11:10:00,25.66,25.7,25.64,25.66,386514.0,23.1835,23.2196,23.1654,23.1835,386514.0
2022-11-15 11:20:00,25.67,25.7,25.66,25.67,168162.0,23.1925,23.2196,23.1835,23.1925,168162.0
2022-11-15 11:30:00,25.67,25.74,25.67,25.72,183585.0,23.1925,23.2557,23.1925,23.2377,183585.0
2022-11-15 11:40:00,25.72,25.73,25.66,25.68,203094.0,23.2377,23.2467,23.1835,23.2015,203094.0
2022-11-15 11:50:00,25.68,25.71,25.66,25.7,246570.0,23.2015,23.2286,23.1835,23.2196,246570.0
2022-11-15 12:00:00,25.7,25.71,25.64,25.67,436308.0,23.2196,23.2286,23.1654,23.1925,436308.0
2022-11-15 12:10:00,25.67,25.7,25.65,25.65,180291.0,23.1925,23.2196,23.1744,23.1744,180291.0
2022-11-15 12:20:00,25.65,25.66,25.63,25.64,93312.0,23.1744,23.1835,23.1564,23.1654,93312.0
2022-11-15 12:30:00,25.64,25.67,25.63,25.65,125481.0,23.1654,23.1925,23.1564,23.1744,125481.0
2022-11-15 12:40:00,25.65,25.66,25.6,25.64,120618.0,23.1744,23.1835,23.1292,23.1654,120618.0
2022-11-15 12:50:00,25.63,25.64,25.61,25.64,103524.0,23.1564,23.1654,23.1383,23.1654,103524.0
2022-11-15 13:00:00,25.64,25.65,25.62,25.62,56940.0,23.1654,23.1744,23.1473,23.1473,56940.0
2022-11-15 13:10:00,25.62,25.62,25.52,25.52,524658.0,23.1473,23.1473,23.057,23.057,524658.0
2022-11-15 13:20:00,25.51,25.52,25.41,25.42,256554.0,23.0479,23.057,22.9576,22.9666,256554.0
2022-11-15 13:30:00,25.42,25.45,25.36,25.39,218373.0,22.9666,22.9937,22.9124,22.9395,218373.0
2022-11-15 13:40:00,25.39,25.48,25.34,25.4,616353.0,22.9395,23.0208,22.8943,22.9485,616353.0
2022-11-15 13:50:00,25.41,25.49,25.4,25.45,347877.0,22.9576,23.0299,22.9485,22.9937,347877.0
2022-11-15 14:00:00,25.45,25.46,25.39,25.46,155619.0,22.9937,23.0028,22.9395,23.0028,155619.0
2022-11-15 14:10:00,25.47,25.55,25.46,25.51,334425.0,23.0118,23.0841,23.0028,23.0479,334425.0
2022-11-15 14:20:00,25.52,25.57,25.5,25.53,331932.0,23.057,23.1021,23.0389,23.066,331932.0
2022-11-15 14:30:00,25.53,25.55,25.49,25.52,416334.0,23.066,23.0841,23.0299,23.057,416334.0
2022-11-15 14:40:00,25.53,25.55,25.49,25.49,251316.0,23.066,23.0841,23.0299,23.0299,251316.0
2022-11-15 14:50:00,25.49,25.59,25.48,25.56,256548.0,23.0299,23.1202,23.0208,23.0931,256548.0
2022-11-15 15:00:00,25.56,25.61,25.55,25.57,409818.0,23.0931,23.1383,23.0841,23.1021,409818.0
2022-11-15 15:10:00,25.57,25.61,25.54,25.59,541434.0,23.1021,23.1383,23.075,23.1202,541434.0
2022-11-15 15:20:00,25.59,25.62,25.58,25.58,432459.0,23.1202,23.1473,23.1112,23.1112,432459.0
2022-11-15 15:30:00,25.59,25.6,25.53,25.6,370947.0,23.1202,23.1292,23.066,23.1292,370947.0
2022-11-15 15:40:00,25.6,25.62,25.57,25.57,430956.0,23.1292,23.1473,23.1021,23.1021,430956.0
2022-11-15 15:50:00,25.57,25.57,25.52,25.57,814377.0,23.1021,23.1021,23.057,23.1021,814377.0
2022-11-16 09:30:00,25.52,25.54,25.48,25.5,462222.0,23.057,23.075,23.0208,23.0389,462222.0
2022-11-16 09:40:00,25.5,25.52,25.47,25.48,282981.0,23.0389,23.057,23.0118,23.0208,282981.0
2022-11-16 09:50:00,25.48,25.51,25.41,25.46,246618.0,23.0208,23.0479,22.9576,23.0028,246618.0
2022-11-16 10:00:00,25.46,25.49,25.46,25.48,131373.0,23.0028,23.0299,23.0028,23.0208,131373.0
2022-11-16 10:10:00,25.49,25.54,25.48,25.49,173316.0,23.0299,23.075,23.0208,23.0299,173316.0
2022-11-16 10:20:00,25.49,25.52,25.49,25.49,272406.0,23.0299,23.057,23.0299,23.0299,272406.0
2022-11-16 10:30:00,25.49,25.52,25.47,25.49,179004.0,23.0299,23.057,23.0118,23.0299,179004.0
2022-11-16 10:40:00,25.49,25.52,25.48,25.5,211134.0,23.0299,23.057,23.0208,23.0389,211134.0
2022-11-16 10:50:00,25.49,25.5,25.43,25.45,307143.0,23.0299,23.0389,22.9757,22.9937,307143.0
2022-11-16 11:00:00,25.45,25.47,25.44,25.44,179892.0,22.9937,23.0118,22.9847,22.9847,179892.0
2022-11-16 11:10:00,25.44,25.47,25.44,25.47,326046.0,22.9847,23.0118,22.9847,23.0118,326046.0
2022-11-16 11:20:00,25.47,25.48,25.46,25.47,145713.0,23.0118,23.0208,23.0028,23.0118,145713.0
2022-11-16 11:30:00,25.47,25.48,25.43,25.44,134820.0,23.0118,23.0208,22.9757,22.9847,134820.0
2022-11-16 11:40:00,25.44,25.46,25.43,25.45,391149.0,22.9847,23.0028,22.9757,22.9937,391149.0
2022-11-16 11:50:00,25.45,25.48,25.44,25.47,147777.0,22.9937,23.0208,22.9847,23.0118,147777.0
2022-11-16 12:00:00,25.46,25.47,25.44,25.45,151605.0,23.0028,23.0118,22.9847,22.9937,151605.0
2022-11-16 12:10:00,25.45,25.46,25.42,25.43,169617.0,22.9937,23.0028,22.9666,22.9757,169617.0
2022-11-16 12:20:00,25.43,25.44,25.4,25.43,446199.0,22.9757,22.9847,22.9485,22.9757,446199.0
2022-11-16 12:30:00,25.43,25.45,25.42,25.44,179241.0,22.9757,22.9937,22.9666,22.9847,179241.0
2022-11-16 12:40:00,25.44,25.5,25.44,25.47,157434.0,22.9847,23.0389,22.9847,23.0118,157434.0
2022-11-16 12:50:00,25.47,25.49,25.44,25.45,457116.0,23.0118,23.0299,22.9847,22.9937,457116.0
2022-11-16 13:00:00,25.44,25.45,25.42,25.44,217011.0,22.9847,22.9937,22.9666,22.9847,217011.0
2022-11-16 13:10:00,25.44,25.45,25.42,25.42,145602.0,22.9847,22.9937,22.9666,22.9666,145602.0
2022-11-16 13:20:00,25.42,25.44,25.41,25.42,122586.0,22.9666,22.9847,22.9576,22.9666,122586.0
2022-11-16 13:30:00,25.42,25.42,25.36,25.38,234207.0,22.9666,22.9666,22.9124,22.9305,234207.0
2022-11-16 13:40:00,25.38,25.39,25.37,25.37,141495.0,22.9305,22.9395,22.9214,22.9214,141495.0
2022-11-16 13:50:00,25.37,25.39,25.36,25.37,246906.0,22.9214,22.9395,22.9124,22.9214,246906.0
2022-11-16 14:00:00,25.36,25.39,25.35,25.39,298935.0,22.9124,22.9395,22.9034,22.9395,298935.0
2022-11-16 14:10:00,25.39,25.4,25.37,25.39,121989.0,22.9395,22.9485,22.9214,22.9395,121989.0
2022-11-16 14:20:00,25.39,25.41,25.39,25.4,145869.0,22.9395,22.9576,22.9395,22.9485,145869.0
2022-11-16 14:30:00,25.4,25.43,25.36,25.41,352119.0,22.9485,22.9757,22.9124,22.9576,352119.0
2022-11-16 14:40:00,25.41,25.43,25.39,25.4,237600.0,22.9576,22.9757,22.9395,22.9485,237600.0
2022-11-16 14:50:00,25.4,25.44,25.4,25.44,127560.0,22.9485,22.9847,22.9485,22.9847,127560.0
2022-11-16 15:00:00,25.43,25.44,25.36,25.37,137094.0,22.9757,22.9847,22.9124,22.9214,137094.0
2022-11-16 15:10:00,25.37,25.39,25.36,25.37,173493.0,22.9214,22.9395,22.9124,22.9214,173493.0
2022-11-16 15:20:00,25.37,25.41,25.37,25.39,153891.0,22.9214,22.9576,22.9214,22.9395,153891.0
2022-11-16 15:30:00,25.39,25.41,25.38,25.39,548973.0,22.9395,22.9576,22.9305,22.9395,548973.0
2022-11-16 15:40:00,25.39,25.42,25.38,25.41,316998.0,22.9395,22.9666,22.9305,22.9576,316998.0
2022-11-16 15:50:00,25.42,25.43,25.37,25.38,755937.0,22.9666,22.9757,22.9214,22.9305,755937.0
2022-11-17 09:30:00,25.18,25.23,25.17,25.19,497904.0,22.7498,22.795,22.7407,22.7588,497904.0
2022-11-17 09:40:00,25.19,25.25,25.18,25.23,453597.0,22.7588,22.813,22.7498,22.795,453597.0
2022-11-17 09:50:00,25.22,25.23,25.17,25.18,159591.0,22.7859,22.795,22.7407,22.7498,159591.0
2022-11-17 10:00:00,25.18,25.22,25.17,25.2,242139.0,22.7498,22.7859,22.7407,22.7679,242139.0
2022-11-17 10:10:00,25.2,25.25,25.2,25.25,202545.0,22.7679,22.813,22.7679,22.813,202545.0
2022-11-17 10:20:00,25.25,25.28,25.25,25.27,269325.0,22.813,22.8401,22.813,22.8311,269325.0
2022-11-17 10:30:00,25.27,25.27,25.22,25.22,289428.0,22.8311,22.8311,22.7859,22.7859,289428.0
2022-11-17 10:40:00,25.23,25.24,25.2,25.2,141627.0,22.795,22.804,22.7679,22.7679,141627.0
2022-11-17 10:50:00,25.2,25.21,25.18,25.2,154869.0,22.7679,22.7769,22.7498,22.7679,154869.0
2022-11-17 11:00:00,25.19,25.22,25.19,25.19,119937.0,22.7588,22.7859,22.7588,22.7588,119937.0
2022-11-17 11:10:00,25.18,25.2,25.17,25.19,137988.0,22.7498,22.7679,22.7407,22.7588,137988.0
2022-11-17 11:20:00,25.19,25.23,25.17,25.22,126984.0,22.7588,22.795,22.7407,22.7859,126984.0
2022-11-17 11:30:00,25.21,25.23,25.2,25.22,172929.0,22.7769,22.795,22.7679,22.7859,172929.0
2022-11-17 11:40:00,25.23,25.25,25.22,25.23,247209.0,22.795,22.813,22.7859,22.795,247209.0
2022-11-17 11:50:00,25.23,25.32,25.22,25.32,177612.0,22.795,22.8763,22.7859,22.8763,177612.0
2022-11-17 12:00:00,25.32,25.35,25.32,25.33,128613.0,22.8763,22.9034,22.8763,22.8853,128613.0
2022-11-17 12:10:00,25.34,25.35,25.32,25.34,110547.0,22.8943,22.9034,22.8763,22.8943,110547.0
2022-11-17 12:20:00,25.34,25.35,25.33,25.33,170181.0,22.8943,22.9034,22.8853,22.8853,170181.0
2022-11-17 12:30:00,25.33,25.35,25.32,25.34,137496.0,22.8853,22.9034,22.8763,22.8943,137496.0
2022-11-17 12:40:00,25.35,25.37,25.34,25.37,285219.0,22.9034,22.9214,22.8943,22.9214,285219.0
2022-11-17 12:50:00,25.36,25.41,25.36,25.39,144525.0,22.9124,22.9576,22.9124,22.9395,144525.0
2022-11-17 13:00:00,25.39,25.41,25.38,25.38,108357.0,22.9395,22.9576,22.9305,22.9305,108357.0
2022-11-17 13:10:00,25.4,25.42,25.4,25.42,123432.0,22.9485,22.9666,22.9485,22.9666,123432.0
2022-11-17 13:20:00,25.42,25.43,25.39,25.39,123633.0,22.9666,22.9757,22.9395,22.9395,123633.0
2022-11-17 13:30:00,25.39,25.41,25.37,25.41,59028.0,22.9395,22.9576,22.9214,22.9576,59028.0
2022-11-17 13:40:00,25.41,25.41,25.37,25.38,234276.0,22.9576,22.9576,22.9214,22.9305,234276.0
2022-11-17 13:50:00,25.38,25.41,25.37,25.4,102705.0,22.9305,22.9576,22.9214,22.9485,102705.0
2022-11-17 14:00:00,25.4,25.43,25.4,25.4,232569.0,22.9485,22.9757,22.9485,22.9485,232569.0
2022-11-17 14:10:00,25.39,25.39,25.37,25.37,582879.0,22.9395,22.9395,22.9214,22.9214,582879.0
2022-11-17 14:20:00,25.37,25.39,25.36,25.37,216630.0,22.9214,22.9395,22.9124,22.9214,216630.0
2022-11-17 14:30:00,25.38,25.39,25.36,25.38,101652.0,22.9305,22.9395,22.9124,22.9305,101652.0
2022-11-17 14:40:00,25.38,25.38,25.34,25.37,165093.0,22.9305,22.9305,22.8943,22.9214,165093.0
2022-11-17 14:50:00,25.37,25.4,25.37,25.39,242430.0,22.9214,22.9485,22.9214,22.9395,242430.0
2022-11-17 15:00:00,25.39,25.4,25.37,25.37,141165.0,22.9395,22.9485,22.9214,22.9214,141165.0
2022-11-17 15:10:00,25.37,25.37,25.32,25.32,317241.0,22.9214,22.9214,22.8763,22.8763,317241.0
2022-11-17 15:20:00,25.32,25.33,25.31,25.33,175623.0,22.8763,22.8853,22.8672,22.8853,175623.0
2022-11-17 15:30:00,25.33,25.36,25.33,25.36,263439.0,22.8853,22.9124,22.8853,22.9124,263439.0
2022-11-17 15:40:00,25.36,25.43,25.36,25.43,654078.0,22.9124,22.9757,22.9124,22.9757,654078.0
2022-11-17 15:50:00,25.43,25.49,25.41,25.49,1690488.0,22.9757,23.0299,22.9576,23.0299,1690488.0
2022-11-18 09:30:00,25.62,25.69,25.61,25.61,392862.0,23.1473,23.2106,23.1383,23.1383,392862.0
2022-11-18 09:40:00,25.62,25.64,25.6,25.6,190734.0,23.1473,23.1654,23.1292,23.1292,190734.0
2022-11-18 09:50:00,25.61,25.65,25.6,25.6,129741.0,23.1383,23.1744,23.1292,23.1292,129741.0
2022-11-18 10:00:00,25.6,25.61,25.55,25.58,219333.0,23.1292,23.1383,23.0841,23.1112,219333.0
2022-11-18 10:10:00,25.59,25.62,25.58,25.6,127236.0,23.1202,23.1473,23.1112,23.1292,127236.0
2022-11-18 10:20:00,25.6,25.63,25.58,25.63,230124.0,23.1292,23.1564,23.1112,23.1564,230124.0
2022-11-18 10:30:00,25.62,25.64,25.6,25.63,158682.0,23.1473,23.1654,23.1292,23.1564,158682.0
2022-11-18 10:40:00,25.63,25.66,25.61,25.65,143217.0,23.1564,23.1835,23.1383,23.1744,143217.0
2022-11-18 10:50:00,25.65,25.66,25.58,25.59,136971.0,23.1744,23.1835,23.1112,23.1202,136971.0
2022-11-18 11:00:00,25.59,25.62,25.57,25.61,115860.0,23.1202,23.1473,23.1021,23.1383,115860.0
2022-11-18 11:10:00,25.61,25.67,25.61,25.66,131961.0,23.1383,23.1925,23.1383,23.1835,131961.0
2022-11-18 11:20:00,25.66,25.67,25.65,25.65,445491.0,23.1835,23.1925,23.1744,23.1744,445491.0
2022-11-18 11:30:00,25.66,25.68,25.62,25.62,421359.0,23.1835,23.2015,23.1473,23.1473,421359.0
2022-11-18 11:40:00,25.63,25.63,25.59,25.59,139914.0,23.1564,23.1564,23.1202,23.1202,139914.0
2022-11-18 11:50:00,25.59,25.61,25.58,25.6,124125.0,23.1202,23.1383,23.1112,23.1292,124125.0
2022-11-18 12:00:00,25.61,25.61,25.57,25.58,150309.0,23.1383,23.1383,23.1021,23.1112,150309.0
2022-11-18 12:10:00,25.57,25.58,25.5,25.5,233562.0,23.1021,23.1112,23.0389,23.0389,233562.0
2022-11-18 12:20:00,25.5,25.53,25.48,25.53,148020.0,23.0389,23.066,23.0208,23.066,148020.0
2022-11-18 12:30:00,25.53,25.54,25.5,25.54,153213.0,23.066,23.075,23.0389,23.075,153213.0
2022-11-18 12:40:00,25.54,25.54,25.5,25.51,120498.0,23.075,23.075,23.0389,23.0479,120498.0
2022-11-18 12:50:00,25.51,25.53,25.49,25.52,190815.0,23.0479,23.066,23.0299,23.057,190815.0
2022-11-18 13:00:00,25.52,25.56,25.51,25.56,310590.0,23.057,23.0931,23.0479,23.0931,310590.0
2022-11-18 13:10:00,25.55,25.56,25.53,25.54,185733.0,23.0841,23.0931,23.066,23.075,185733.0
2022-11-18 13:20:00,25.55,25.57,25.52,25.57,150642.0,23.0841,23.1021,23.057,23.1021,150642.0
2022-11-18 13:30:00,25.57,25.57,25.54,25.54,94422.0,23.1021,23.1021,23.075,23.075,94422.0
2022-11-18 13:40:00,25.55,25.55,25.5,25.5,110127.0,23.0841,23.0841,23.0389,23.0389,110127.0
2022-11-18 13:50:00,25.5,25.52,25.49,25.52,73239.0,23.0389,23.057,23.0299,23.057,73239.0
2022-11-18 14:00:00,25.52,25.56,25.52,25.55,121404.0,23.057,23.0931,23.057,23.0841,121404.0
2022-11-18 14:10:00,25.55,25.57,25.53,25.54,163422.0,23.0841,23.1021,23.066,23.075,163422.0
2022-11-18 14:20:00,25.54,25.57,25.54,25.56,88521.0,23.075,23.1021,23.075,23.0931,88521.0
2022-11-18 14:30:00,25.56,25.58,25.53,25.54,177897.0,23.0931,23.1112,23.066,23.075,177897.0
2022-11-18 14:40:00,25.54,25.55,25.53,25.54,167253.0,23.075,23.0841,23.066,23.075,167253.0
2022-11-18 14:50:00,25.54,25.57,25.53,25.56,229980.0,23.075,23.1021,23.066,23.0931,229980.0
2022-11-18 15:00:00,25.57,25.6,25.56,25.6,299151.0,23.1021,23.1292,23.0931,23.1292,299151.0
2022-11-18 15:10:00,25.6,25.61,25.58,25.59,159753.0,23.1292,23.1383,23.1112,23.1202,159753.0
2022-11-18 15:20:00,25.59,25.63,25.57,25.63,217872.0,23.1202,23.1564,23.1021,23.1564,217872.0
2022-11-18 15:30:00,25.63,25.64,25.61,25.64,383193.0,23.1564,23.1654,23.1383,23.1654,383193.0
2022-11-18 15:40:00,25.65,25.67,25.64,25.67,717075.0,23.1744,23.1925,23.1654,23.1925,717075.0
2022-11-18 15:50:00,25.67,25.69,25.59,25.65,462687.0,23.1925,23.2106,23.1202,23.1744,462687.0
2022-11-21 09:30:00,25.62,25.66,25.57,25.61,621519.0,23.1473,23.1835,23.1021,23.1383,621519.0
2022-11-21 09:40:00,25.6,25.68,25.6,25.68,172017.0,23.1292,23.2015,23.1292,23.2015,172017.0
2022-11-21 09:50:00,25.67,25.69,25.66,25.69,220905.0,23.1925,23.2106,23.1835,23.2106,220905.0
2022-11-21 10:00:00,25.7,25.71,25.66,25.67,187458.0,23.2196,23.2286,23.1835,23.1925,187458.0
2022-11-21 10:10:00,25.67,25.68,25.65,25.66,144270.0,23.1925,23.2015,23.1744,23.1835,144270.0
2022-11-21 10:20:00,25.65,25.65,25.62,25.65,141249.0,23.1744,23.1744,23.1473,23.1744,141249.0
2022-11-21 10:30:00,25.65,25.66,25.63,25.64,139947.0,23.1744,23.1835,23.1564,23.1654,139947.0
2022-11-21 10:40:00,25.64,25.66,25.62,25.63,207900.0,23.1654,23.1835,23.1473,23.1564,207900.0
2022-11-21 10:50:00,25.63,25.66,25.61,25.65,562935.0,23.1564,23.1835,23.1383,23.1744,562935.0
2022-11-21 11:00:00,25.65,25.66,25.63,25.65,2216994.0,23.1744,23.1835,23.1564,23.1744,2216994.0
2022-11-21 11:10:00,25.65,25.66,25.63,25.64,194538.0,23.1744,23.1835,23.1564,23.1654,194538.0
2022-11-21 11:20:00,25.64,25.66,25.63,25.63,195012.0,23.1654,23.1835,23.1564,23.1564,195012.0
2022-11-21 11:30:00,25.64,25.65,25.62,25.62,145350.0,23.1654,23.1744,23.1473,23.1473,145350.0
2022-11-21 11:40:00,25.63,25.65,25.62,25.65,189360.0,23.1564,23.1744,23.1473,23.1744,189360.0
2022-11-21 11:50:00,25.65,25.66,25.59,25.6,507996.0,23.1744,23.1835,23.1202,23.1292,507996.0
2022-11-21 12:00:00,25.61,25.67,25.6,25.67,136485.0,23.1383,23.1925,23.1292,23.1925,136485.0
2022-11-21 12:10:00,25.67,25.68,25.66,25.67,332430.0,23.1925,23.2015,23.1835,23.1925,332430.0
2022-11-21 12:20:00,25.67,25.69,25.66,25.67,89850.0,23.1925,23.2106,23.1835,23.1925,89850.0
2022-11-21 12:30:00,25.67,25.72,25.67,25.7,168243.0,23.1925,23.2377,23.1925,23.2196,168243.0
2022-11-21 12:40:00,25.7,25.71,25.68,25.68,149343.0,23.2196,23.2286,23.2015,23.2015,149343.0
2022-11-21 12:50:00,25.68,25.7,25.67,25.7,182754.0,23.2015,23.2196,23.1925,23.2196,182754.0
2022-11-21 13:00:00,25.7,25.73,25.7,25.73,91485.0,23.2196,23.2467,23.2196,23.2467,91485.0
2022-11-21 13:10:00,25.73,25.76,25.73,25.75,150045.0,23.2467,23.2738,23.2467,23.2648,150045.0
2022-11-21 13:20:00,25.76,25.76,25.73,25.73,140292.0,23.2738,23.2738,23.2467,23.2467,140292.0
2022-11-21 13:30:00,25.73,25.77,25.73,25.77,133899.0,23.2467,23.2828,23.2467,23.2828,133899.0
2022-11-21 13:40:00,25.77,25.77,25.74,25.74,168564.0,23.2828,23.2828,23.2557,23.2557,168564.0
2022-11-21 13:50:00,25.74,25.75,25.71,25.71,141624.0,23.2557,23.2648,23.2286,23.2286,141624.0
2022-11-21 14:00:00,25.71,25.74,25.71,25.74,153801.0,23.2286,23.2557,23.2286,23.2557,153801.0
2022-11-21 14:10:00,25.74,25.75,25.72,25.75,104715.0,23.2557,23.2648,23.2377,23.2648,104715.0
2022-11-21 14:20:00,25.74,25.75,25.71,25.72,129555.0,23.2557,23.2648,23.2286,23.2377,129555.0
2022-11-21 14:30:00,25.72,25.73,25.71,25.73,91821.0,23.2377,23.2467,23.2286,23.2467,91821.0
2022-11-21 14:40:00,25.72,25.73,25.7,25.72,117960.0,23.2377,23.2467,23.2196,23.2377,117960.0
2022-11-21 14:50:00,25.72,25.73,25.71,25.71,178821.0,23.2377,23.2467,23.2286,23.2286,178821.0
2022-11-21 15:00:00,25.71,25.73,25.7,25.72,449088.0,23.2286,23.2467,23.2196,23.2377,449088.0
2022-11-21 15:10:00,25.72,25.74,25.71,25.72,199152.0,23.2377,23.2557,23.2286,23.2377,199152.0
2022-11-21 15:20:00,25.72,25.73,25.68,25.7,421848.0,23.2377,23.2467,23.2015,23.2196,421848.0
2022-11-21 15:30:00,25.7,25.72,25.69,25.7,421572.0,23.2196,23.2377,23.2106,23.2196,421572.0
2022-11-21 15:40:00,25.71,25.72,25.68,25.72,1217343.0,23.2286,23.2377,23.2015,23.2377,1217343.0
2022-11-21 15:50:00,25.72,25.75,25.7,25.72,332592.0,23.2377,23.2648,23.2196,23.2377,332592.0
2022-11-22 09:30:00,25.89,25.93,25.87,25.9,525087.0,23.3913,23.4274,23.3732,23.4003,525087.0
2022-11-22 09:40:00,25.91,25.96,25.87,25.95,225132.0,23.4093,23.4545,23.3732,23.4455,225132.0
2022-11-22 09:50:00,25.95,25.97,25.93,25.97,123828.0,23.4455,23.4635,23.4274,23.4635,123828.0
2022-11-22 10:00:00,25.96,26.0,25.96,25.97,199116.0,23.4545,23.4906,23.4545,23.4635,199116.0
2022-11-22 10:10:00,25.98,26.0,25.96,25.99,337053.0,23.4726,23.4906,23.4545,23.4816,337053.0
2022-11-22 10:20:00,25.99,26.0,25.97,25.99,184098.0,23.4816,23.4906,23.4635,23.4816,184098.0
2022-11-22 10:30:00,26.0,26.01,25.98,25.99,205017.0,23.4906,23.4997,23.4726,23.4816,205017.0
2022-11-22 10:40:00,25.99,26.02,25.99,26.01,213918.0,23.4816,23.5087,23.4816,23.4997,213918.0
2022-11-22 10:50:00,26.02,26.03,26.0,26.02,200949.0,23.5087,23.5177,23.4906,23.5087,200949.0
2022-11-22 11:00:00,26.03,26.03,26.0,26.01,194811.0,23.5177,23.5177,23.4906,23.4997,194811.0
2022-11-22 11:10:00,26.01,26.02,25.97,26.01,143601.0,23.4997,23.5087,23.4635,23.4997,143601.0
2022-11-22 11:20:00,26.0,26.01,25.99,25.99,125466.0,23.4906,23.4997,23.4816,23.4816,125466.0
2022-11-22 11:30:00,25.99,26.0,25.97,25.99,177423.0,23.4816,23.4906,23.4635,23.4816,177423.0
2022-11-22 11:40:00,25.98,25.99,25.98,25.99,125454.0,23.4726,23.4816,23.4726,23.4816,125454.0
2022-11-22 11:50:00,25.99,26.01,25.98,26.0,146745.0,23.4816,23.4997,23.4726,23.4906,146745.0
2022-11-22 12:00:00,26.0,26.01,25.98,25.98,144711.0,23.4906,23.4997,23.4726,23.4726,144711.0
2022-11-22 12:10:00,25.98,25.99,25.98,25.98,84768.0,23.4726,23.4816,23.4726,23.4726,84768.0
2022-11-22 12:20:00,25.98,25.98,25.96,25.97,133872.0,23.4726,23.4726,23.4545,23.4635,133872.0
2022-11-22 12:30:00,25.97,25.98,25.96,25.98,104283.0,23.4635,23.4726,23.4545,23.4726,104283.0
2022-11-22 12:40:00,25.98,25.99,25.96,25.97,84633.0,23.4726,23.4816,23.4545,23.4635,84633.0
2022-11-22 12:50:00,25.98,25.98,25.96,25.97,109887.0,23.4726,23.4726,23.4545,23.4635,109887.0
2022-11-22 13:00:00,25.97,25.98,25.96,25.98,141096.0,23.4635,23.4726,23.4545,23.4726,141096.0
2022-11-22 13:10:00,25.98,26.0,25.98,26.0,88329.0,23.4726,23.4906,23.4726,23.4906,88329.0
2022-11-22 13:20:00,25.99,26.01,25.98,26.0,75066.0,23.4816,23.4997,23.4726,23.4906,75066.0
2022-11-22 13:30:00,26.0,26.01,25.98,25.98,128790.0,23.4906,23.4997,23.4726,23.4726,128790.0
2022-11-22 13:40:00,25.99,25.99,25.98,25.99,94803.0,23.4816,23.4816,23.4726,23.4816,94803.0
2022-11-22 13:50:00,25.99,26.0,25.98,25.99,191589.0,23.4816,23.4906,23.4726,23.4816,191589.0
2022-11-22 14:00:00,25.99,26.0,25.98,25.98,161652.0,23.4816,23.4906,23.4726,23.4726,161652.0
2022-11-22 14:10:00,25.98,26.01,25.98,26.0,122346.0,23.4726,23.4997,23.4726,23.4906,122346.0
2022-11-22 14:20:00,26.0,26.01,26.0,26.01,240618.0,23.4906,23.4997,23.4906,23.4997,240618.0
2022-11-22 14:30:00,26.01,26.03,26.0,26.02,133779.0,23.4997,23.5177,23.4906,23.5087,133779.0
2022-11-22 14:40:00,26.02,26.02,26.0,26.01,202665.0,23.5087,23.5087,23.4906,23.4997,202665.0
2022-11-22 14:50:00,26.01,26.04,26.01,26.03,290736.0,23.4997,23.5268,23.4997,23.5177,290736.0
2022-11-22 15:00:00,26.03,26.06,26.03,26.06,229905.0,23.5177,23.5448,23.5177,23.5448,229905.0
2022-11-22 15:10:00,26.06,26.06,26.04,26.05,109041.0,23.5448,23.5448,23.5268,23.5358,109041.0
2022-11-22 15:20:00,26.05,26.07,26.05,26.07,170832.0,23.5358,23.5539,23.5358,23.5539,170832.0
2022-11-22 15:30:00,26.07,26.08,26.06,26.08,192129.0,23.5539,23.5629,23.5448,23.5629,192129.0
2022-11-22 15:40:00,26.07,26.09,26.06,26.08,436224.0,23.5539,23.572,23.5448,23.5629,436224.0
2022-11-22 15:50:00,26.09,26.11,26.07,26.1,319557.0,23.572,23.59,23.5539,23.581,319557.0
2022-11-23 09:30:00,26.06,26.13,26.03,26.13,454599.0,23.5448,23.6081,23.5177,23.6081,454599.0
2022-11-23 09:40:00,26.13,26.17,26.11,26.14,280629.0,23.6081,23.6442,23.59,23.6171,280629.0
2022-11-23 09:50:00,26.15,26.18,26.13,26.14,195789.0,23.6262,23.6533,23.6081,23.6171,195789.0
2022-11-23 10:00:00,26.14,26.15,26.09,26.13,322623.0,23.6171,23.6262,23.572,23.6081,322623.0
2022-11-23 10:10:00,26.12,26.14,26.1,26.11,159570.0,23.5991,23.6171,23.581,23.59,159570.0
2022-11-23 10:20:00,26.11,26.13,26.1,26.12,140916.0,23.59,23.6081,23.581,23.5991,140916.0
2022-11-23 10:30:00,26.12,26.13,26.1,26.11,116094.0,23.5991,23.6081,23.581,23.59,116094.0
2022-11-23 10:40:00,26.11,26.14,26.09,26.1,209664.0,23.59,23.6171,23.572,23.581,209664.0
2022-11-23 10:50:00,26.1,26.1,26.08,26.09,127776.0,23.581,23.581,23.5629,23.572,127776.0
2022-11-23 11:00:00,26.09,26.1,26.08,26.1,170025.0,23.572,23.581,23.5629,23.581,170025.0
2022-11-23 11:10:00,26.1,26.12,26.09,26.1,102759.0,23.581,23.5991,23.572,23.581,102759.0
2022-11-23 11:20:00,26.1,26.13,26.1,26.11,318405.0,23.581,23.6081,23.581,23.59,318405.0
2022-11-23 11:30:00,26.11,26.11,26.09,26.1,176379.0,23.59,23.59,23.572,23.581,176379.0
2022-11-23 11:40:00,26.09,26.09,26.05,26.05,100623.0,23.572,23.572,23.5358,23.5358,100623.0
2022-11-23 11:50:00,26.05,26.06,25.99,26.02,213327.0,23.5358,23.5448,23.4816,23.5087,213327.0
2022-11-23 12:00:00,26.02,26.03,26.01,26.03,135459.0,23.5087,23.5177,23.4997,23.5177,135459.0
2022-11-23 12:10:00,26.03,26.03,26.01,26.03,124929.0,23.5177,23.5177,23.4997,23.5177,124929.0
2022-11-23 12:20:00,26.02,26.04,26.01,26.03,110979.0,23.5087,23.5268,23.4997,23.5177,110979.0
2022-11-23 12:30:00,26.03,26.04,26.02,26.03,127086.0,23.5177,23.5268,23.5087,23.5177,127086.0
2022-11-23 12:40:00,26.03,26.04,26.01,26.03,158592.0,23.5177,23.5268,23.4997,23.5177,158592.0
2022-11-23 12:50:00,26.02,26.03,25.96,25.98,128805.0,23.5087,23.5177,23.4545,23.4726,128805.0
2022-11-23 13:00:00,25.99,26.01,25.97,26.01,112386.0,23.4816,23.4997,23.4635,23.4997,112386.0
2022-11-23 13:10:00,26.01,26.01,26.0,26.01,205062.0,23.4997,23.4997,23.4906,23.4997,205062.0
2022-11-23 13:20:00,26.01,26.03,26.01,26.03,100713.0,23.4997,23.5177,23.4997,23.5177,100713.0
2022-11-23 13:30:00,26.03,26.06,26.03,26.04,108549.0,23.5177,23.5448,23.5177,23.5268,108549.0
2022-11-23 13:40:00,26.05,26.05,26.03,26.04,63228.0,23.5358,23.5358,23.5177,23.5268,63228.0
2022-11-23 13:50:00,26.04,26.04,26.03,26.04,71649.0,23.5268,23.5268,23.5177,23.5268,71649.0
2022-11-23 14:00:00,26.04,26.14,26.01,26.1,356322.0,23.5268,23.6171,23.4997,23.581,356322.0
2022-11-23 14:10:00,26.11,26.11,26.06,26.07,151092.0,23.59,23.59,23.5448,23.5539,151092.0
2022-11-23 14:20:00,26.08,26.13,26.08,26.1,117969.0,23.5629,23.6081,23.5629,23.581,117969.0
2022-11-23 14:30:00,26.09,26.09,26.04,26.04,303231.0,23.572,23.572,23.5268,23.5268,303231.0
2022-11-23 14:40:00,26.04,26.1,26.04,26.1,187689.0,23.5268,23.581,23.5268,23.581,187689.0
2022-11-23 14:50:00,26.09,26.11,26.07,26.08,152748.0,23.572,23.59,23.5539,23.5629,152748.0
2022-11-23 15:00:00,26.08,26.1,26.06,26.09,173028.0,23.5629,23.581,23.5448,23.572,173028.0
2022-11-23 15:10:00,26.09,26.11,26.08,26.11,134070.0,23.572,23.59,23.5629,23.59,134070.0
2022-11-23 15:20:00,26.1,26.11,26.08,26.08,103152.0,23.581,23.59,23.5629,23.5629,103152.0
2022-11-23 15:30:00,26.08,26.08,26.05,26.07,80703.0,23.5629,23.5629,23.5358,23.5539,80703.0
2022-11-23 15:40:00,26.07,26.08,26.05,26.05,180135.0,23.5539,23.5629,23.5358,23.5358,180135.0
2022-11-23 15:50:00,26.06,26.09,26.06,26.09,203166.0,23.5448,23.572,23.5448,23.572,203166.0
2022-11-25 09:30:00,26.11,26.15,26.1,26.11,481725.0,23.59,23.6262,23.581,23.59,481725.0
2022-11-25 09:40:00,26.1,26.15,26.1,26.14,139539.0,23.581,23.6262,23.581,23.6171,139539.0
2022-11-25 09:50:00,26.15,26.19,26.15,26.19,143919.0,23.6262,23.6623,23.6262,23.6623,143919.0
2022-11-25 10:00:00,26.19,26.21,26.18,26.2,184806.0,23.6623,23.6804,23.6533,23.6713,184806.0
2022-11-25 10:10:00,26.2,26.2,26.18,26.19,143460.0,23.6713,23.6713,23.6533,23.6623,143460.0
2022-11-25 10:20:00,26.19,26.2,26.18,26.19,109407.0,23.6623,23.6713,23.6533,23.6623,109407.0
2022-11-25 10:30:00,26.18,26.19,26.17,26.18,575532.0,23.6533,23.6623,23.6442,23.6533,575532.0
2022-11-25 10:40:00,26.18,26.19,26.17,26.19,86343.0,23.6533,23.6623,23.6442,23.6623,86343.0
2022-11-25 10:50:00,26.19,26.19,26.17,26.18,116508.0,23.6623,23.6623,23.6442,23.6533,116508.0
2022-11-25 11:00:00,26.18,26.18,26.17,26.18,102105.0,23.6533,23.6533,23.6442,23.6533,102105.0
2022-11-25 11:10:00,26.18,26.19,26.16,26.18,117282.0,23.6533,23.6623,23.6352,23.6533,117282.0
2022-11-25 11:20:00,26.18,26.18,26.17,26.17,47721.0,23.6533,23.6533,23.6442,23.6442,47721.0
2022-11-25 11:30:00,26.18,26.18,26.16,26.18,88179.0,23.6533,23.6533,23.6352,23.6533,88179.0
2022-11-25 11:40:00,26.17,26.19,26.17,26.18,101964.0,23.6442,23.6623,23.6442,23.6533,101964.0
2022-11-25 11:50:00,26.18,26.19,26.18,26.18,62349.0,23.6533,23.6623,23.6533,23.6533,62349.0
2022-11-25 12:00:00,26.18,26.18,26.16,26.16,84030.0,23.6533,23.6533,23.6352,23.6352,84030.0
2022-11-25 12:10:00,26.16,26.17,26.15,26.16,73173.0,23.6352,23.6442,23.6262,23.6352,73173.0
2022-11-25 12:20:00,26.17,26.17,26.16,26.16,40536.0,23.6442,23.6442,23.6352,23.6352,40536.0
2022-11-25 12:30:00,26.16,26.16,26.14,26.15,118959.0,23.6352,23.6352,23.6171,23.6262,118959.0
2022-11-25 12:40:00,26.15,26.15,26.12,26.12,96159.0,23.6262,23.6262,23.5991,23.5991,96159.0
2022-11-25 12:50:00,26.12,26.14,26.11,26.14,124800.0,23.5991,23.6171,23.59,23.6171,124800.0
2022-11-28 09:30:00,25.96,26.06,25.96,26.03,542739.0,23.4545,23.5448,23.4545,23.5177,542739.0
2022-11-28 09:40:00,26.03,26.03,25.98,26.02,182304.0,23.5177,23.5177,23.4726,23.5087,182304.0
2022-11-28 09:50:00,26.02,26.02,25.99,26.0,228288.0,23.5087,23.5087,23.4816,23.4906,228288.0
2022-11-28 10:00:00,26.0,26.01,25.98,26.0,109182.0,23.4906,23.4997,23.4726,23.4906,109182.0
2022-11-28 10:10:00,26.0,26.05,25.99,26.05,134151.0,23.4906,23.5358,23.4816,23.5358,134151.0
2022-11-28 10:20:00,26.05,26.06,25.99,26.03,159423.0,23.5358,23.5448,23.4816,23.5177,159423.0
2022-11-28 10:30:00,26.03,26.03,26.0,26.01,57264.0,23.5177,23.5177,23.4906,23.4997,57264.0
2022-11-28 10:40:00,26.01,26.02,25.99,26.0,89808.0,23.4997,23.5087,23.4816,23.4906,89808.0
2022-11-28 10:50:00,25.99,25.99,25.95,25.96,125727.0,23.4816,23.4816,23.4455,23.4545,125727.0
2022-11-28 11:00:00,25.96,25.98,25.95,25.97,88614.0,23.4545,23.4726,23.4455,23.4635,88614.0
2022-11-28 11:10:00,25.96,25.97,25.95,25.96,119130.0,23.4545,23.4635,23.4455,23.4545,119130.0
2022-11-28 11:20:00,25.95,25.96,25.94,25.94,170928.0,23.4455,23.4545,23.4364,23.4364,170928.0
2022-11-28 11:30:00,25.95,25.95,25.93,25.94,103854.0,23.4455,23.4455,23.4274,23.4364,103854.0
2022-11-28 11:40:00,25.94,25.97,25.94,25.97,167874.0,23.4364,23.4635,23.4364,23.4635,167874.0
2022-11-28 11:50:00,25.97,25.98,25.96,25.96,120186.0,23.4635,23.4726,23.4545,23.4545,120186.0
2022-11-28 12:00:00,25.96,25.98,25.89,25.92,278556.0,23.4545,23.4726,23.3913,23.4184,278556.0
2022-11-28 12:10:00,25.92,25.96,25.9,25.95,85482.0,23.4184,23.4545,23.4003,23.4455,85482.0
2022-11-28 12:20:00,25.95,25.96,25.93,25.93,82005.0,23.4455,23.4545,23.4274,23.4274,82005.0
2022-11-28 12:30:00,25.93,25.95,25.93,25.94,120354.0,23.4274,23.4455,23.4274,23.4364,120354.0
2022-11-28 12:40:00,25.93,25.94,25.91,25.91,126084.0,23.4274,23.4364,23.4093,23.4093,126084.0
2022-11-28 12:50:00,25.91,25.92,25.86,25.87,141282.0,23.4093,23.4184,23.3642,23.3732,141282.0
2022-11-28 13:00:00,25.86,25.88,25.86,25.86,161457.0,23.3642,23.3822,23.3642,23.3642,161457.0
2022-11-28 13:10:00,25.87,25.88,25.85,25.88,172104.0,23.3732,23.3822,23.3551,23.3822,172104.0
2022-11-28 13:20:00,25.88,25.88,25.86,25.87,81819.0,23.3822,23.3822,23.3642,23.3732,81819.0
2022-11-28 13:30:00,25.86,25.87,25.84,25.86,341760.0,23.3642,23.3732,23.3461,23.3642,341760.0
2022-11-28 13:40:00,25.86,25.86,25.84,25.84,278220.0,23.3642,23.3642,23.3461,23.3461,278220.0
2022-11-28 13:50:00,25.85,25.85,25.8,25.81,270720.0,23.3551,23.3551,23.3099,23.319,270720.0
2022-11-28 14:00:00,25.8,25.81,25.79,25.79,103482.0,23.3099,23.319,23.3009,23.3009,103482.0
2022-11-28 14:10:00,25.78,25.8,25.78,25.79,157122.0,23.2919,23.3099,23.2919,23.3009,157122.0
2022-11-28 14:20:00,25.79,25.79,25.77,25.78,164166.0,23.3009,23.3009,23.2828,23.2919,164166.0
2022-11-28 14:30:00,25.77,25.78,25.76,25.78,203808.0,23.2828,23.2919,23.2738,23.2919,203808.0
2022-11-28 14:40:00,25.78,25.78,25.76,25.77,155604.0,23.2919,23.2919,23.2738,23.2828,155604.0
2022-11-28 14:50:00,25.77,25.77,25.75,25.76,118146.0,23.2828,23.2828,23.2648,23.2738,118146.0
2022-11-28 15:00:00,25.76,25.77,25.75,25.76,613602.0,23.2738,23.2828,23.2648,23.2738,613602.0
2022-11-28 15:10:00,25.75,25.76,25.72,25.73,161985.0,23.2648,23.2738,23.2377,23.2467,161985.0
2022-11-28 15:20:00,25.73,25.74,25.71,25.72,196308.0,23.2467,23.2557,23.2286,23.2377,196308.0
2022-11-28 15:30:00,25.72,25.74,25.71,25.74,231744.0,23.2377,23.2557,23.2286,23.2557,231744.0
2022-11-28 15:40:00,25.73,25.76,25.73,25.73,277260.0,23.2467,23.2738,23.2467,23.2467,277260.0
2022-11-28 15:50:00,25.73,25.78,25.73,25.77,775809.0,23.2467,23.2919,23.2467,23.2828,775809.0
2022-11-29 09:30:00,25.79,25.83,25.74,25.8,405816.0,23.3009,23.337,23.2557,23.3099,405816.0
2022-11-29 09:40:00,25.8,25.83,25.78,25.79,176688.0,23.3099,23.337,23.2919,23.3009,176688.0
2022-11-29 09:50:00,25.78,25.82,25.78,25.81,174954.0,23.2919,23.328,23.2919,23.319,174954.0
2022-11-29 10:00:00,25.82,25.85,25.8,25.83,117000.0,23.328,23.3551,23.3099,23.337,117000.0
2022-11-29 10:10:00,25.83,25.86,25.81,25.85,85206.0,23.337,23.3642,23.319,23.3551,85206.0
2022-11-29 10:20:00,25.85,25.88,25.83,25.88,147669.0,23.3551,23.3822,23.337,23.3822,147669.0
2022-11-29 10:30:00,25.88,25.9,25.87,25.88,126096.0,23.3822,23.4003,23.3732,23.3822,126096.0
2022-11-29 10:40:00,25.88,25.88,25.85,25.86,94173.0,23.3822,23.3822,23.3551,23.3642,94173.0
2022-11-29 10:50:00,25.86,25.87,25.83,25.83,211926.0,23.3642,23.3732,23.337,23.337,211926.0
2022-11-29 11:00:00,25.83,25.84,25.74,25.74,185247.0,23.337,23.3461,23.2557,23.2557,185247.0
2022-11-29 11:10:00,25.74,25.76,25.7,25.7,144018.0,23.2557,23.2738,23.2196,23.2196,144018.0
2022-11-29 11:20:00,25.7,25.71,25.68,25.69,130023.0,23.2196,23.2286,23.2015,23.2106,130023.0
2022-11-29 11:30:00,25.69,25.73,25.68,25.72,123801.0,23.2106,23.2467,23.2015,23.2377,123801.0
2022-11-29 11:40:00,25.72,25.74,25.71,25.74,107457.0,23.2377,23.2557,23.2286,23.2557,107457.0
2022-11-29 11:50:00,25.74,25.75,25.72,25.75,113799.0,23.2557,23.2648,23.2377,23.2648,113799.0
2022-11-29 12:00:00,25.75,25.76,25.73,25.74,106911.0,23.2648,23.2738,23.2467,23.2557,106911.0
2022-11-29 12:10:00,25.74,25.76,25.73,25.76,63888.0,23.2557,23.2738,23.2467,23.2738,63888.0
2022-11-29 12:20:00,25.76,25.76,25.73,25.74,88539.0,23.2738,23.2738,23.2467,23.2557,88539.0
2022-11-29 12:30:00,25.74,25.8,25.74,25.79,128193.0,23.2557,23.3099,23.2557,23.3009,128193.0
2022-11-29 12:40:00,25.79,25.79,25.77,25.78,80403.0,23.3009,23.3009,23.2828,23.2919,80403.0
2022-11-29 12:50:00,25.79,25.8,25.78,25.79,67356.0,23.3009,23.3099,23.2919,23.3009,67356.0
2022-11-29 13:00:00,25.79,25.8,25.77,25.78,133398.0,23.3009,23.3099,23.2828,23.2919,133398.0
2022-11-29 13:10:00,25.78,25.81,25.77,25.79,615528.0,23.2919,23.319,23.2828,23.3009,615528.0
2022-11-29 13:20:00,25.79,25.8,25.77,25.77,131376.0,23.3009,23.3099,23.2828,23.2828,131376.0
2022-11-29 13:30:00,25.77,25.81,25.77,25.81,104784.0,23.2828,23.319,23.2828,23.319,104784.0
2022-11-29 13:40:00,25.8,25.81,25.8,25.8,104499.0,23.3099,23.319,23.3099,23.3099,104499.0
2022-11-29 13:50:00,25.79,25.83,25.79,25.82,141036.0,23.3009,23.337,23.3009,23.328,141036.0
2022-11-29 14:00:00,25.82,25.88,25.82,25.87,136671.0,23.328,23.3822,23.328,23.3732,136671.0
2022-11-29 14:10:00,25.87,25.88,25.85,25.86,98544.0,23.3732,23.3822,23.3551,23.3642,98544.0
2022-11-29 14:20:00,25.86,25.86,25.81,25.81,118185.0,23.3642,23.3642,23.319,23.319,118185.0
2022-11-29 14:30:00,25.81,25.82,25.79,25.81,168381.0,23.319,23.328,23.3009,23.319,168381.0
2022-11-29 14:40:00,25.81,25.81,25.78,25.79,212394.0,23.319,23.319,23.2919,23.3009,212394.0
2022-11-29 14:50:00,25.79,25.81,25.78,25.81,130275.0,23.3009,23.319,23.2919,23.319,130275.0
2022-11-29 15:00:00,25.81,25.83,25.8,25.83,182616.0,23.319,23.337,23.3099,23.337,182616.0
2022-11-29 15:10:00,25.83,25.84,25.82,25.83,136170.0,23.337,23.3461,23.328,23.337,136170.0
2022-11-29 15:20:00,25.83,25.84,25.81,25.82,178230.0,23.337,23.3461,23.319,23.328,178230.0
2022-11-29 15:30:00,25.83,25.86,25.82,25.83,159648.0,23.337,23.3642,23.328,23.337,159648.0
2022-11-29 15:40:00,25.83,25.86,25.81,25.84,292197.0,23.337,23.3642,23.319,23.3461,292197.0
2022-11-29 15:50:00,25.84,25.86,25.82,25.84,335460.0,23.3461,23.3642,23.328,23.3461,335460.0
2022-11-30 09:30:00,25.86,25.87,25.7,25.71,439656.0,23.3642,23.3732,23.2196,23.2286,439656.0
2022-11-30 09:40:00,25.71,25.76,25.7,25.71,379977.0,23.2286,23.2738,23.2196,23.2286,379977.0
2022-11-30 09:50:00,25.71,25.72,25.67,25.69,218139.0,23.2286,23.2377,23.1925,23.2106,218139.0
2022-11-30 10:00:00,25.69,25.69,25.63,25.67,292452.0,23.2106,23.2106,23.1564,23.1925,292452.0
2022-11-30 10:10:00,25.67,25.67,25.61,25.62,115101.0,23.1925,23.1925,23.1383,23.1473,115101.0
2022-11-30 10:20:00,25.62,25.62,25.58,25.58,181767.0,23.1473,23.1473,23.1112,23.1112,181767.0
2022-11-30 10:30:00,25.59,25.63,25.59,25.63,123495.0,23.1202,23.1564,23.1202,23.1564,123495.0
2022-11-30 10:40:00,25.64,25.66,25.61,25.62,121317.0,23.1654,23.1835,23.1383,23.1473,121317.0
2022-11-30 10:50:00,25.61,25.63,25.6,25.62,123762.0,23.1383,23.1564,23.1292,23.1473,123762.0
2022-11-30 11:00:00,25.63,25.65,25.61,25.65,106053.0,23.1564,23.1744,23.1383,23.1744,106053.0
2022-11-30 11:10:00,25.65,25.68,25.64,25.67,100674.0,23.1744,23.2015,23.1654,23.1925,100674.0
2022-11-30 11:20:00,25.67,25.71,25.67,25.7,93267.0,23.1925,23.2286,23.1925,23.2196,93267.0
2022-11-30 11:30:00,25.7,25.72,25.7,25.71,110508.0,23.2196,23.2377,23.2196,23.2286,110508.0
2022-11-30 11:40:00,25.71,25.71,25.68,25.69,87189.0,23.2286,23.2286,23.2015,23.2106,87189.0
2022-11-30 11:50:00,25.69,25.69,25.67,25.68,91686.0,23.2106,23.2106,23.1925,23.2015,91686.0
2022-11-30 12:00:00,25.68,25.69,25.66,25.66,143190.0,23.2015,23.2106,23.1835,23.1835,143190.0
2022-11-30 12:10:00,25.66,25.66,25.62,25.62,90975.0,23.1835,23.1835,23.1473,23.1473,90975.0
2022-11-30 12:20:00,25.62,25.62,25.59,25.61,141210.0,23.1473,23.1473,23.1202,23.1383,141210.0
2022-11-30 12:30:00,25.6,25.61,25.58,25.58,118734.0,23.1292,23.1383,23.1112,23.1112,118734.0
2022-11-30 12:40:00,25.58,25.62,25.58,25.61,115143.0,23.1112,23.1473,23.1112,23.1383,115143.0
2022-11-30 12:50:00,25.61,25.62,25.6,25.62,59940.0,23.1383,23.1473,23.1292,23.1473,59940.0
2022-11-30 13:00:00,25.62,25.65,25.62,25.65,75690.0,23.1473,23.1744,23.1473,23.1744,75690.0
2022-11-30 13:10:00,25.65,25.66,25.64,25.64,184647.0,23.1744,23.1835,23.1654,23.1654,184647.0
2022-11-30 13:20:00,25.65,25.66,25.64,25.65,371955.0,23.1744,23.1835,23.1654,23.1744,371955.0
2022-11-30 13:30:00,25.64,25.87,25.62,25.84,263529.0,23.1654,23.3732,23.1473,23.3461,263529.0
2022-11-30 13:40:00,25.84,25.87,25.74,25.81,282489.0,23.3461,23.3732,23.2557,23.319,282489.0
2022-11-30 13:50:00,25.82,25.92,25.8,25.91,264852.0,23.328,23.4184,23.3099,23.4093,264852.0
2022-11-30 14:00:00,25.91,25.99,25.91,25.96,312384.0,23.4093,23.4816,23.4093,23.4545,312384.0
2022-11-30 14:10:00,25.96,26.07,25.94,26.07,492903.0,23.4545,23.5539,23.4364,23.5539,492903.0
2022-11-30 14:20:00,26.07,26.08,26.03,26.06,248634.0,23.5539,23.5629,23.5177,23.5448,248634.0
2022-11-30 14:30:00,26.06,26.07,26.03,26.04,234924.0,23.5448,23.5539,23.5177,23.5268,234924.0
2022-11-30 14:40:00,26.05,26.07,26.02,26.07,388563.0,23.5358,23.5539,23.5087,23.5539,388563.0
2022-11-30 14:50:00,26.07,26.1,26.06,26.1,165321.0,23.5539,23.581,23.5448,23.581,165321.0
2022-11-30 15:00:00,26.1,26.15,26.09,26.14,300417.0,23.581,23.6262,23.572,23.6171,300417.0
2022-11-30 15:10:00,26.14,26.19,26.14,26.18,265530.0,23.6171,23.6623,23.6171,23.6533,265530.0
2022-11-30 15:20:00,26.18,26.21,26.17,26.2,268629.0,23.6533,23.6804,23.6442,23.6713,268629.0
2022-11-30 15:30:00,26.2,26.27,26.2,26.23,193653.0,23.6713,23.7346,23.6713,23.6984,193653.0
2022-11-30 15:40:00,26.23,26.24,26.21,26.23,355047.0,23.6984,23.7075,23.6804,23.6984,355047.0
2022-11-30 15:50:00,26.23,26.32,26.23,26.31,1023936.0,23.6984,23.7798,23.6984,23.7707,1023936.0
2022-12-01 09:30:00,26.45,26.45,26.39,26.4,515049.0,23.8972,23.8972,23.843,23.852,515049.0
2022-12-01 09:40:00,26.41,26.46,26.4,26.46,176226.0,23.8611,23.9062,23.852,23.9062,176226.0
2022-12-01 09:50:00,26.46,26.5,26.45,26.45,219219.0,23.9062,23.9424,23.8972,23.8972,219219.0
2022-12-01 10:00:00,26.46,26.5,26.37,26.39,250506.0,23.9062,23.9424,23.8249,23.843,250506.0
2022-12-01 10:10:00,26.39,26.39,26.28,26.28,298272.0,23.843,23.843,23.7436,23.7436,298272.0
2022-12-01 10:20:00,26.28,26.28,26.24,26.25,196821.0,23.7436,23.7436,23.7075,23.7165,196821.0
2022-12-01 10:30:00,26.26,26.27,26.21,26.25,107589.0,23.7255,23.7346,23.6804,23.7165,107589.0
2022-12-01 10:40:00,26.25,26.31,26.23,26.3,543348.0,23.7165,23.7707,23.6984,23.7617,543348.0
2022-12-01 10:50:00,26.3,26.33,26.29,26.33,381657.0,23.7617,23.7888,23.7527,23.7888,381657.0
2022-12-01 11:00:00,26.33,26.33,26.29,26.31,586026.0,23.7888,23.7888,23.7527,23.7707,586026.0
2022-12-01 11:10:00,26.31,26.31,26.24,26.26,145854.0,23.7707,23.7707,23.7075,23.7255,145854.0
2022-12-01 11:20:00,26.25,26.29,26.25,26.26,361401.0,23.7165,23.7527,23.7165,23.7255,361401.0
2022-12-01 11:30:00,26.26,26.31,26.26,26.29,151584.0,23.7255,23.7707,23.7255,23.7527,151584.0
2022-12-01 11:40:00,26.29,26.32,26.28,26.28,160707.0,23.7527,23.7798,23.7436,23.7436,160707.0
2022-12-01 11:50:00,26.29,26.3,26.27,26.29,226407.0,23.7527,23.7617,23.7346,23.7527,226407.0
2022-12-01 12:00:00,26.28,26.29,26.21,26.21,189312.0,23.7436,23.7527,23.6804,23.6804,189312.0
2022-12-01 12:10:00,26.21,26.25,26.21,26.23,120411.0,23.6804,23.7165,23.6804,23.6984,120411.0
2022-12-01 12:20:00,26.24,26.3,26.23,26.3,141747.0,23.7075,23.7617,23.6984,23.7617,141747.0
2022-12-01 12:30:00,26.3,26.34,26.29,26.32,118260.0,23.7617,23.7978,23.7527,23.7798,118260.0
2022-12-01 12:40:00,26.32,26.32,26.29,26.31,152139.0,23.7798,23.7798,23.7527,23.7707,152139.0
2022-12-01 12:50:00,26.3,26.32,26.3,26.32,89436.0,23.7617,23.7798,23.7617,23.7798,89436.0
2022-12-01 13:00:00,26.33,26.36,26.31,26.34,96144.0,23.7888,23.8159,23.7707,23.7978,96144.0
2022-12-01 13:10:00,26.35,26.35,26.28,26.29,216882.0,23.8069,23.8069,23.7436,23.7527,216882.0
2022-12-01 13:20:00,26.28,26.3,26.27,26.27,117225.0,23.7436,23.7617,23.7346,23.7346,117225.0
2022-12-01 13:30:00,26.28,26.29,26.25,26.27,140538.0,23.7436,23.7527,23.7165,23.7346,140538.0
2022-12-01 13:40:00,26.27,26.33,26.27,26.31,100917.0,23.7346,23.7888,23.7346,23.7707,100917.0
2022-12-01 13:50:00,26.31,26.31,26.29,26.31,175473.0,23.7707,23.7707,23.7527,23.7707,175473.0
2022-12-01 14:00:00,26.3,26.31,26.27,26.28,103698.0,23.7617,23.7707,23.7346,23.7436,103698.0
2022-12-01 14:10:00,26.28,26.32,26.27,26.32,112050.0,23.7436,23.7798,23.7346,23.7798,112050.0
2022-12-01 14:20:00,26.32,26.34,26.3,26.33,143547.0,23.7798,23.7978,23.7617,23.7888,143547.0
2022-12-01 14:30:00,26.33,26.35,26.32,26.35,335514.0,23.7888,23.8069,23.7798,23.8069,335514.0
2022-12-01 14:40:00,26.35,26.37,26.33,26.36,136224.0,23.8069,23.8249,23.7888,23.8159,136224.0
2022-12-01 14:50:00,26.36,26.38,26.34,26.36,214638.0,23.8159,23.834,23.7978,23.8159,214638.0
2022-12-01 15:00:00,26.36,26.39,26.35,26.37,361911.0,23.8159,23.843,23.8069,23.8249,361911.0
2022-12-01 15:10:00,26.37,26.37,26.34,26.35,442185.0,23.8249,23.8249,23.7978,23.8069,442185.0
2022-12-01 15:20:00,26.35,26.35,26.32,26.34,516699.0,23.8069,23.8069,23.7798,23.7978,516699.0
2022-12-01 15:30:00,26.34,26.38,26.34,26.38,264909.0,23.7978,23.834,23.7978,23.834,264909.0
2022-12-01 15:40:00,26.38,26.41,26.37,26.37,231963.0,23.834,23.8611,23.8249,23.8249,231963.0
2022-12-01 15:50:00,26.38,26.4,26.34,26.36,386508.0,23.834,23.852,23.7978,23.8159,386508.0
2022-12-02 09:30:00,26.1,26.19,26.07,26.15,576822.0,23.581,23.6623,23.5539,23.6262,576822.0
2022-12-02 09:40:00,26.14,26.14,26.09,26.11,211083.0,23.6171,23.6171,23.572,23.59,211083.0
2022-12-02 09:50:00,26.11,26.14,26.1,26.11,216051.0,23.59,23.6171,23.581,23.59,216051.0
2022-12-02 10:00:00,26.11,26.15,26.09,26.12,168333.0,23.59,23.6262,23.572,23.5991,168333.0
2022-12-02 10:10:00,26.13,26.17,26.11,26.13,935964.0,23.6081,23.6442,23.59,23.6081,935964.0
2022-12-02 10:20:00,26.13,26.16,26.11,26.13,248136.0,23.6081,23.6352,23.59,23.6081,248136.0
2022-12-02 10:30:00,26.13,26.19,26.12,26.17,1510143.0,23.6081,23.6623,23.5991,23.6442,1510143.0
2022-12-02 10:40:00,26.17,26.22,26.16,26.21,384588.0,23.6442,23.6894,23.6352,23.6804,384588.0
2022-12-02 10:50:00,26.21,26.24,26.18,26.18,605379.0,23.6804,23.7075,23.6533,23.6533,605379.0
2022-12-02 11:00:00,26.18,26.2,26.16,26.18,170613.0,23.6533,23.6713,23.6352,23.6533,170613.0
2022-12-02 11:10:00,26.18,26.2,26.17,26.19,118668.0,23.6533,23.6713,23.6442,23.6623,118668.0
2022-12-02 11:20:00,26.18,26.23,26.18,26.22,378867.0,23.6533,23.6984,23.6533,23.6894,378867.0
2022-12-02 11:30:00,26.23,26.28,26.22,26.26,337989.0,23.6984,23.7436,23.6894,23.7255,337989.0
2022-12-02 11:40:00,26.26,26.3,26.26,26.28,849276.0,23.7255,23.7617,23.7255,23.7436,849276.0
2022-12-02 11:50:00,26.28,26.3,26.27,26.28,450105.0,23.7436,23.7617,23.7346,23.7436,450105.0
2022-12-02 12:00:00,26.27,26.3,26.27,26.29,142827.0,23.7346,23.7617,23.7346,23.7527,142827.0
2022-12-02 12:10:00,26.29,26.31,26.29,26.29,888252.0,23.7527,23.7707,23.7527,23.7527,888252.0
2022-12-02 12:20:00,26.28,26.29,26.27,26.27,210234.0,23.7436,23.7527,23.7346,23.7346,210234.0
2022-12-02 12:30:00,26.27,26.28,26.23,26.24,235545.0,23.7346,23.7436,23.6984,23.7075,235545.0
2022-12-02 12:40:00,26.24,26.26,26.23,26.24,113448.0,23.7075,23.7255,23.6984,23.7075,113448.0
2022-12-02 12:50:00,26.24,26.24,26.21,26.22,97968.0,23.7075,23.7075,23.6804,23.6894,97968.0
2022-12-02 13:00:00,26.21,26.23,26.21,26.21,60276.0,23.6804,23.6984,23.6804,23.6804,60276.0
2022-12-02 13:10:00,26.21,26.23,26.2,26.21,71304.0,23.6804,23.6984,23.6713,23.6804,71304.0
2022-12-02 13:20:00,26.2,26.22,26.2,26.22,67761.0,23.6713,23.6894,23.6713,23.6894,67761.0
2022-12-02 13:30:00,26.22,26.23,26.21,26.22,94446.0,23.6894,23.6984,23.6804,23.6894,94446.0
2022-12-02 13:40:00,26.22,26.24,26.22,26.24,97377.0,23.6894,23.7075,23.6894,23.7075,97377.0
2022-12-02 13:50:00,26.24,26.24,26.22,26.23,211680.0,23.7075,23.7075,23.6894,23.6984,211680.0
2022-12-02 14:00:00,26.23,26.24,26.2,26.21,133410.0,23.6984,23.7075,23.6713,23.6804,133410.0
2022-12-02 14:10:00,26.2,26.24,26.19,26.24,446313.0,23.6713,23.7075,23.6623,23.7075,446313.0
2022-12-02 14:20:00,26.24,26.24,26.23,26.23,227625.0,23.7075,23.7075,23.6984,23.6984,227625.0
2022-12-02 14:30:00,26.23,26.25,26.22,26.24,158292.0,23.6984,23.7165,23.6894,23.7075,158292.0
2022-12-02 14:40:00,26.24,26.27,26.24,26.27,154038.0,23.7075,23.7346,23.7075,23.7346,154038.0
2022-12-02 14:50:00,26.27,26.33,26.27,26.32,392007.0,23.7346,23.7888,23.7346,23.7798,392007.0
2022-12-02 15:00:00,26.33,26.37,26.32,26.36,801630.0,23.7888,23.8249,23.7798,23.8159,801630.0
2022-12-02 15:10:00,26.36,26.39,26.34,26.37,189273.0,23.8159,23.843,23.7978,23.8249,189273.0
2022-12-02 15:20:00,26.37,26.37,26.32,26.33,218064.0,23.8249,23.8249,23.7798,23.7888,218064.0
2022-12-02 15:30:00,26.33,26.34,26.28,26.31,537906.0,23.7888,23.7978,23.7436,23.7707,537906.0
2022-12-02 15:40:00,26.3,26.31,26.27,26.28,275418.0,23.7617,23.7707,23.7346,23.7436,275418.0
2022-12-02 15:50:00,26.28,26.34,26.27,26.34,927375.0,23.7436,23.7978,23.7346,23.7978,927375.0
2022-12-05 09:30:00,26.16,26.18,26.12,26.13,828720.0,23.6352,23.6533,23.5991,23.6081,828720.0
2022-12-05 09:40:00,26.13,26.13,26.04,26.05,357837.0,23.6081,23.6081,23.5268,23.5358,357837.0
2022-12-05 09:50:00,26.05,26.06,26.0,26.02,147024.0,23.5358,23.5448,23.4906,23.5087,147024.0
2022-12-05 10:00:00,26.0,26.02,25.93,26.0,379710.0,23.4906,23.5087,23.4274,23.4906,379710.0
2022-12-05 10:10:00,26.0,26.04,25.99,26.01,152133.0,23.4906,23.5268,23.4816,23.4997,152133.0
2022-12-05 10:20:00,26.01,26.05,25.99,26.03,137577.0,23.4997,23.5358,23.4816,23.5177,137577.0
2022-12-05 10:30:00,26.04,26.04,26.02,26.04,189759.0,23.5268,23.5268,23.5087,23.5268,189759.0
2022-12-05 10:40:00,26.04,26.06,26.03,26.05,240912.0,23.5268,23.5448,23.5177,23.5358,240912.0
2022-12-05 10:50:00,26.05,26.05,26.02,26.03,132078.0,23.5358,23.5358,23.5087,23.5177,132078.0
2022-12-05 11:00:00,26.03,26.05,26.01,26.03,173886.0,23.5177,23.5358,23.4997,23.5177,173886.0
2022-12-05 11:10:00,26.03,26.05,25.98,25.98,121617.0,23.5177,23.5358,23.4726,23.4726,121617.0
2022-12-05 11:20:00,25.98,25.99,25.96,25.98,155898.0,23.4726,23.4816,23.4545,23.4726,155898.0
2022-12-05 11:30:00,25.98,25.98,25.94,25.96,223035.0,23.4726,23.4726,23.4364,23.4545,223035.0
2022-12-05 11:40:00,25.96,25.97,25.95,25.96,138459.0,23.4545,23.4635,23.4455,23.4545,138459.0
2022-12-05 11:50:00,25.96,25.97,25.9,25.9,204993.0,23.4545,23.4635,23.4003,23.4003,204993.0
2022-12-05 12:00:00,25.9,25.93,25.88,25.92,225459.0,23.4003,23.4274,23.3822,23.4184,225459.0
2022-12-05 12:10:00,25.92,25.94,25.91,25.94,593883.0,23.4184,23.4364,23.4093,23.4364,593883.0
2022-12-05 12:20:00,25.94,25.96,25.93,25.94,267498.0,23.4364,23.4545,23.4274,23.4364,267498.0
2022-12-05 12:30:00,25.93,25.94,25.89,25.91,126159.0,23.4274,23.4364,23.3913,23.4093,126159.0
2022-12-05 12:40:00,25.91,25.93,25.9,25.93,146088.0,23.4093,23.4274,23.4003,23.4274,146088.0
2022-12-05 12:50:00,25.93,25.93,25.9,25.91,176955.0,23.4274,23.4274,23.4003,23.4093,176955.0
2022-12-05 13:00:00,25.91,25.93,25.9,25.91,122937.0,23.4093,23.4274,23.4003,23.4093,122937.0
2022-12-05 13:10:00,25.92,25.94,25.91,25.94,191661.0,23.4184,23.4364,23.4093,23.4364,191661.0
2022-12-05 13:20:00,25.93,25.93,25.88,25.9,131616.0,23.4274,23.4274,23.3822,23.4003,131616.0
2022-12-05 13:30:00,25.9,25.92,25.9,25.92,123678.0,23.4003,23.4184,23.4003,23.4184,123678.0
2022-12-05 13:40:00,25.92,25.92,25.89,25.9,129993.0,23.4184,23.4184,23.3913,23.4003,129993.0
2022-12-05 13:50:00,25.89,25.89,25.84,25.84,154641.0,23.3913,23.3913,23.3461,23.3461,154641.0
2022-12-05 14:00:00,25.84,25.85,25.82,25.84,187848.0,23.3461,23.3551,23.328,23.3461,187848.0
2022-12-05 14:10:00,25.84,25.87,25.84,25.84,248934.0,23.3461,23.3732,23.3461,23.3461,248934.0
2022-12-05 14:20:00,25.84,25.84,25.8,25.82,141420.0,23.3461,23.3461,23.3099,23.328,141420.0
2022-12-05 14:30:00,25.82,25.82,25.8,25.81,178437.0,23.328,23.328,23.3099,23.319,178437.0
2022-12-05 14:40:00,25.81,25.81,25.78,25.8,173565.0,23.319,23.319,23.2919,23.3099,173565.0
2022-12-05 14:50:00,25.81,25.83,25.8,25.82,184509.0,23.319,23.337,23.3099,23.328,184509.0
2022-12-05 15:00:00,25.82,25.86,25.82,25.85,210282.0,23.328,23.3642,23.328,23.3551,210282.0
2022-12-05 15:10:00,25.85,25.87,25.83,25.85,253911.0,23.3551,23.3732,23.337,23.3551,253911.0
2022-12-05 15:20:00,25.86,25.86,25.82,25.83,183741.0,23.3642,23.3642,23.328,23.337,183741.0
2022-12-05 15:30:00,25.83,25.88,25.82,25.86,231336.0,23.337,23.3822,23.328,23.3642,231336.0
2022-12-05 15:40:00,25.85,25.87,25.84,25.86,324729.0,23.3551,23.3732,23.3461,23.3642,324729.0
2022-12-05 15:50:00,25.86,25.9,25.84,25.88,914493.0,23.3642,23.4003,23.3461,23.3822,914493.0
2022-12-06 09:30:00,25.85,25.92,25.85,25.88,680214.0,23.3551,23.4184,23.3551,23.3822,680214.0
2022-12-06 09:40:00,25.89,25.89,25.78,25.85,198210.0,23.3913,23.3913,23.2919,23.3551,198210.0
2022-12-06 09:50:00,25.85,25.86,25.79,25.8,288696.0,23.3551,23.3642,23.3009,23.3099,288696.0
2022-12-06 10:00:00,25.8,25.82,25.76,25.78,306051.0,23.3099,23.328,23.2738,23.2919,306051.0
2022-12-06 10:10:00,25.78,25.78,25.72,25.74,188247.0,23.2919,23.2919,23.2377,23.2557,188247.0
2022-12-06 10:20:00,25.74,25.76,25.69,25.7,267750.0,23.2557,23.2738,23.2106,23.2196,267750.0
2022-12-06 10:30:00,25.7,25.71,25.66,25.66,581034.0,23.2196,23.2286,23.1835,23.1835,581034.0
2022-12-06 10:40:00,25.67,25.71,25.64,25.69,409809.0,23.1925,23.2286,23.1654,23.2106,409809.0
2022-12-06 10:50:00,25.69,25.7,25.66,25.67,401850.0,23.2106,23.2196,23.1835,23.1925,401850.0
2022-12-06 11:00:00,25.67,25.69,25.65,25.66,281910.0,23.1925,23.2106,23.1744,23.1835,281910.0
2022-12-06 11:10:00,25.66,25.69,25.6,25.62,144321.0,23.1835,23.2106,23.1292,23.1473,144321.0
2022-12-06 11:20:00,25.62,25.65,25.62,25.63,133227.0,23.1473,23.1744,23.1473,23.1564,133227.0
2022-12-06 11:30:00,25.63,25.66,25.62,25.63,384945.0,23.1564,23.1835,23.1473,23.1564,384945.0
2022-12-06 11:40:00,25.63,25.65,25.62,25.65,328944.0,23.1564,23.1744,23.1473,23.1744,328944.0
2022-12-06 11:50:00,25.65,25.65,25.6,25.63,283977.0,23.1744,23.1744,23.1292,23.1564,283977.0
2022-12-06 12:00:00,25.62,25.65,25.62,25.64,291762.0,23.1473,23.1744,23.1473,23.1654,291762.0
2022-12-06 12:10:00,25.64,25.64,25.58,25.58,148200.0,23.1654,23.1654,23.1112,23.1112,148200.0
2022-12-06 12:20:00,25.58,25.61,25.58,25.6,368076.0,23.1112,23.1383,23.1112,23.1292,368076.0
2022-12-06 12:30:00,25.6,25.61,25.58,25.59,185454.0,23.1292,23.1383,23.1112,23.1202,185454.0
2022-12-06 12:40:00,25.59,25.61,25.58,25.6,1593177.0,23.1202,23.1383,23.1112,23.1292,1593177.0
2022-12-06 12:50:00,25.6,25.6,25.56,25.57,128895.0,23.1292,23.1292,23.0931,23.1021,128895.0
2022-12-06 13:00:00,25.56,25.58,25.52,25.52,123699.0,23.0931,23.1112,23.057,23.057,123699.0
2022-12-06 13:10:00,25.52,25.54,25.5,25.52,1330683.0,23.057,23.075,23.0389,23.057,1330683.0
2022-12-06 13:20:00,25.52,25.53,25.48,25.5,1299210.0,23.057,23.066,23.0208,23.0389,1299210.0
2022-12-06 13:30:00,25.49,25.52,25.49,25.52,137973.0,23.0299,23.057,23.0299,23.057,137973.0
2022-12-06 13:40:00,25.52,25.54,25.52,25.54,113070.0,23.057,23.075,23.057,23.075,113070.0
2022-12-06 13:50:00,25.54,25.54,25.5,25.52,127461.0,23.075,23.075,23.0389,23.057,127461.0
2022-12-06 14:00:00,25.52,25.53,25.49,25.5,103785.0,23.057,23.066,23.0299,23.0389,103785.0
2022-12-06 14:10:00,25.49,25.51,25.47,25.51,178626.0,23.0299,23.0479,23.0118,23.0479,178626.0
2022-12-06 14:20:00,25.51,25.51,25.47,25.47,181212.0,23.0479,23.0479,23.0118,23.0118,181212.0
2022-12-06 14:30:00,25.48,25.48,25.44,25.46,157602.0,23.0208,23.0208,22.9847,23.0028,157602.0
2022-12-06 14:40:00,25.46,25.49,25.46,25.47,169368.0,23.0028,23.0299,23.0028,23.0118,169368.0
2022-12-06 14:50:00,25.47,25.49,25.46,25.48,176040.0,23.0118,23.0299,23.0028,23.0208,176040.0
2022-12-06 15:00:00,25.48,25.52,25.48,25.49,202512.0,23.0208,23.057,23.0208,23.0299,202512.0
2022-12-06 15:10:00,25.49,25.49,25.45,25.46,267771.0,23.0299,23.0299,22.9937,23.0028,267771.0
2022-12-06 15:20:00,25.46,25.49,25.45,25.46,185640.0,23.0028,23.0299,22.9937,23.0028,185640.0
2022-12-06 15:30:00,25.46,25.54,25.46,25.54,218082.0,23.0028,23.075,23.0028,23.075,218082.0
2022-12-06 15:40:00,25.54,25.57,25.52,25.57,310791.0,23.075,23.1021,23.057,23.1021,310791.0
2022-12-06 15:50:00,25.57,25.58,25.55,25.57,537549.0,23.1021,23.1112,23.0841,23.1021,537549.0
2022-12-07 09:30:00,25.29,25.38,25.25,25.34,527910.0,23.0606,23.1426,23.0241,23.1061,527910.0
2022-12-07 09:40:00,25.34,25.37,25.3,25.3,194703.0,23.1061,23.1335,23.0697,23.0697,194703.0
2022-12-07 09:50:00,25.31,25.34,25.28,25.32,143010.0,23.0788,23.1061,23.0514,23.0879,143010.0
2022-12-07 10:00:00,25.32,25.41,25.28,25.38,349644.0,23.0879,23.17,23.0514,23.1426,349644.0
2022-12-07 10:10:00,25.38,25.44,25.32,25.42,409695.0,23.1426,23.1973,23.0879,23.1791,409695.0
2022-12-07 10:20:00,25.42,25.49,25.41,25.49,134640.0,23.1791,23.2429,23.17,23.2429,134640.0
2022-12-07 10:30:00,25.49,25.51,25.42,25.42,153600.0,23.2429,23.2612,23.1791,23.1791,153600.0
2022-12-07 10:40:00,25.42,25.46,25.41,25.46,159699.0,23.1791,23.2156,23.17,23.2156,159699.0
2022-12-07 10:50:00,25.46,25.49,25.45,25.47,125847.0,23.2156,23.2429,23.2065,23.2247,125847.0
2022-12-07 11:00:00,25.48,25.5,25.45,25.45,111546.0,23.2338,23.252,23.2065,23.2065,111546.0
2022-12-07 11:10:00,25.45,25.45,25.41,25.42,174486.0,23.2065,23.2065,23.17,23.1791,174486.0
2022-12-07 11:20:00,25.42,25.42,25.35,25.35,130242.0,23.1791,23.1791,23.1153,23.1153,130242.0
2022-12-07 11:30:00,25.35,25.37,25.33,25.36,111627.0,23.1153,23.1335,23.097,23.1244,111627.0
2022-12-07 11:40:00,25.37,25.39,25.37,25.37,83214.0,23.1335,23.1517,23.1335,23.1335,83214.0
2022-12-07 11:50:00,25.38,25.39,25.34,25.39,112602.0,23.1426,23.1517,23.1061,23.1517,112602.0
2022-12-07 12:00:00,25.39,25.4,25.36,25.38,256170.0,23.1517,23.1609,23.1244,23.1426,256170.0
2022-12-07 12:10:00,25.38,25.41,25.36,25.39,201648.0,23.1426,23.17,23.1244,23.1517,201648.0
2022-12-07 12:20:00,25.39,25.4,25.37,25.37,93474.0,23.1517,23.1609,23.1335,23.1335,93474.0
2022-12-07 12:30:00,25.38,25.39,25.36,25.38,70440.0,23.1426,23.1517,23.1244,23.1426,70440.0
2022-12-07 12:40:00,25.39,25.42,25.39,25.41,123432.0,23.1517,23.1791,23.1517,23.17,123432.0
2022-12-07 12:50:00,25.41,25.42,25.39,25.4,121392.0,23.17,23.1791,23.1517,23.1609,121392.0
2022-12-07 13:00:00,25.4,25.41,25.37,25.39,395772.0,23.1609,23.17,23.1335,23.1517,395772.0
2022-12-07 13:10:00,25.4,25.43,25.38,25.42,256782.0,23.1609,23.1882,23.1426,23.1791,256782.0
2022-12-07 13:20:00,25.42,25.43,25.39,25.4,397128.0,23.1791,23.1882,23.1517,23.1609,397128.0
2022-12-07 13:30:00,25.4,25.4,25.37,25.38,129741.0,23.1609,23.1609,23.1335,23.1426,129741.0
2022-12-07 13:40:00,25.38,25.4,25.38,25.39,73737.0,23.1426,23.1609,23.1426,23.1517,73737.0
2022-12-07 13:50:00,25.39,25.39,25.33,25.34,158922.0,23.1517,23.1517,23.097,23.1061,158922.0
2022-12-07 14:00:00,25.34,25.34,25.29,25.31,161307.0,23.1061,23.1061,23.0606,23.0788,161307.0
2022-12-07 14:10:00,25.31,25.35,25.3,25.33,293421.0,23.0788,23.1153,23.0697,23.097,293421.0
2022-12-07 14:20:00,25.33,25.35,25.3,25.34,186969.0,23.097,23.1153,23.0697,23.1061,186969.0
2022-12-07 14:30:00,25.34,25.37,25.33,25.37,159669.0,23.1061,23.1335,23.097,23.1335,159669.0
2022-12-07 14:40:00,25.37,25.38,25.35,25.36,131205.0,23.1335,23.1426,23.1153,23.1244,131205.0
2022-12-07 14:50:00,25.36,25.36,25.34,25.35,138273.0,23.1244,23.1244,23.1061,23.1153,138273.0
2022-12-07 15:00:00,25.35,25.37,25.31,25.32,150348.0,23.1153,23.1335,23.0788,23.0879,150348.0
2022-12-07 15:10:00,25.32,25.34,25.31,25.32,123708.0,23.0879,23.1061,23.0788,23.0879,123708.0
2022-12-07 15:20:00,25.32,25.33,25.29,25.33,175371.0,23.0879,23.097,23.0606,23.097,175371.0
2022-12-07 15:30:00,25.33,25.36,25.32,25.34,292719.0,23.097,23.1244,23.0879,23.1061,292719.0
2022-12-07 15:40:00,25.34,25.35,25.32,25.33,224967.0,23.1061,23.1153,23.0879,23.097,224967.0
2022-12-07 15:50:00,25.33,25.36,25.33,25.34,293121.0,23.097,23.1244,23.097,23.1061,293121.0
2022-12-08 09:30:00,25.45,25.45,25.39,25.44,381450.0,23.2065,23.2065,23.1517,23.1973,381450.0
2022-12-08 09:40:00,25.45,25.45,25.4,25.44,133527.0,23.2065,23.2065,23.1609,23.1973,133527.0
2022-12-08 09:50:00,25.44,25.51,25.44,25.5,195942.0,23.1973,23.2612,23.1973,23.252,195942.0
2022-12-08 10:00:00,25.5,25.52,25.5,25.5,173652.0,23.252,23.2703,23.252,23.252,173652.0
2022-12-08 10:10:00,25.51,25.53,25.49,25.51,186054.0,23.2612,23.2794,23.2429,23.2612,186054.0
2022-12-08 10:20:00,25.51,25.55,25.51,25.54,141735.0,23.2612,23.2976,23.2612,23.2885,141735.0
2022-12-08 10:30:00,25.54,25.54,25.51,25.53,241461.0,23.2885,23.2885,23.2612,23.2794,241461.0
2022-12-08 10:40:00,25.52,25.53,25.49,25.53,119706.0,23.2703,23.2794,23.2429,23.2794,119706.0
2022-12-08 10:50:00,25.53,25.54,25.52,25.53,140367.0,23.2794,23.2885,23.2703,23.2794,140367.0
2022-12-08 11:00:00,25.52,25.54,25.47,25.47,128235.0,23.2703,23.2885,23.2247,23.2247,128235.0
2022-12-08 11:10:00,25.47,25.49,25.46,25.47,183162.0,23.2247,23.2429,23.2156,23.2247,183162.0
2022-12-08 11:20:00,25.47,25.5,25.46,25.5,102174.0,23.2247,23.252,23.2156,23.252,102174.0
2022-12-08 11:30:00,25.5,25.51,25.48,25.51,114363.0,23.252,23.2612,23.2338,23.2612,114363.0
2022-12-08 11:40:00,25.51,25.52,25.49,25.51,181809.0,23.2612,23.2703,23.2429,23.2612,181809.0
2022-12-08 11:50:00,25.51,25.51,25.5,25.5,99108.0,23.2612,23.2612,23.252,23.252,99108.0
2022-12-08 12:00:00,25.49,25.5,25.47,25.49,97077.0,23.2429,23.252,23.2247,23.2429,97077.0
2022-12-08 12:10:00,25.49,25.5,25.47,25.48,88713.0,23.2429,23.252,23.2247,23.2338,88713.0
2022-12-08 12:20:00,25.48,25.49,25.46,25.47,94521.0,23.2338,23.2429,23.2156,23.2247,94521.0
2022-12-08 12:30:00,25.47,25.48,25.45,25.45,917535.0,23.2247,23.2338,23.2065,23.2065,917535.0
2022-12-08 12:40:00,25.45,25.45,25.42,25.43,230631.0,23.2065,23.2065,23.1791,23.1882,230631.0
2022-12-08 12:50:00,25.43,25.45,25.43,25.45,79266.0,23.1882,23.2065,23.1882,23.2065,79266.0
2022-12-08 13:00:00,25.45,25.47,25.45,25.47,62847.0,23.2065,23.2247,23.2065,23.2247,62847.0
2022-12-08 13:10:00,25.46,25.46,25.44,25.46,82017.0,23.2156,23.2156,23.1973,23.2156,82017.0
2022-12-08 13:20:00,25.46,25.49,25.44,25.49,90420.0,23.2156,23.2429,23.1973,23.2429,90420.0
2022-12-08 13:30:00,25.49,25.51,25.49,25.51,83451.0,23.2429,23.2612,23.2429,23.2612,83451.0
2022-12-08 13:40:00,25.51,25.53,25.51,25.52,155637.0,23.2612,23.2794,23.2612,23.2703,155637.0
2022-12-08 13:50:00,25.52,25.52,25.49,25.5,124047.0,23.2703,23.2703,23.2429,23.252,124047.0
2022-12-08 14:00:00,25.5,25.5,25.4,25.44,263316.0,23.252,23.252,23.1609,23.1973,263316.0
2022-12-08 14:10:00,25.43,25.45,25.41,25.43,111090.0,23.1882,23.2065,23.17,23.1882,111090.0
2022-12-08 14:20:00,25.43,25.45,25.41,25.42,84375.0,23.1882,23.2065,23.17,23.1791,84375.0
2022-12-08 14:30:00,25.42,25.43,25.4,25.43,133566.0,23.1791,23.1882,23.1609,23.1882,133566.0
2022-12-08 14:40:00,25.43,25.44,25.42,25.42,124869.0,23.1882,23.1973,23.1791,23.1791,124869.0
2022-12-08 14:50:00,25.42,25.45,25.4,25.43,262104.0,23.1791,23.2065,23.1609,23.1882,262104.0
2022-12-08 15:00:00,25.43,25.43,25.4,25.43,267069.0,23.1882,23.1882,23.1609,23.1882,267069.0
2022-12-08 15:10:00,25.43,25.45,25.41,25.45,910074.0,23.1882,23.2065,23.17,23.2065,910074.0
2022-12-08 15:20:00,25.44,25.47,25.43,25.45,122043.0,23.1973,23.2247,23.1882,23.2065,122043.0
2022-12-08 15:30:00,25.45,25.47,25.42,25.43,1282815.0,23.2065,23.2247,23.1791,23.1882,1282815.0
2022-12-08 15:40:00,25.43,25.45,25.4,25.42,1034298.0,23.1882,23.2065,23.1609,23.1791,1034298.0
2022-12-08 15:50:00,25.41,25.5,25.4,25.49,703986.0,23.17,23.252,23.1609,23.2429,703986.0
2022-12-09 09:30:00,25.51,25.56,25.44,25.54,435999.0,23.2612,23.3068,23.1973,23.2885,435999.0
2022-12-09 09:40:00,25.54,25.59,25.52,25.56,190971.0,23.2885,23.3341,23.2703,23.3068,190971.0
2022-12-09 09:50:00,25.55,25.55,25.49,25.52,224628.0,23.2976,23.2976,23.2429,23.2703,224628.0
2022-12-09 10:00:00,25.52,25.56,25.47,25.54,159069.0,23.2703,23.3068,23.2247,23.2885,159069.0
2022-12-09 10:10:00,25.55,25.56,25.49,25.5,91224.0,23.2976,23.3068,23.2429,23.252,91224.0
2022-12-09 10:20:00,25.5,25.51,25.48,25.5,143850.0,23.252,23.2612,23.2338,23.252,143850.0
2022-12-09 10:30:00,25.5,25.53,25.47,25.51,193521.0,23.252,23.2794,23.2247,23.2612,193521.0
2022-12-09 10:40:00,25.51,25.52,25.47,25.47,197979.0,23.2612,23.2703,23.2247,23.2247,197979.0
2022-12-09 10:50:00,25.47,25.53,25.46,25.53,259608.0,23.2247,23.2794,23.2156,23.2794,259608.0
2022-12-09 11:00:00,25.53,25.55,25.49,25.49,142863.0,23.2794,23.2976,23.2429,23.2429,142863.0
2022-12-09 11:10:00,25.49,25.51,25.47,25.49,184260.0,23.2429,23.2612,23.2247,23.2429,184260.0
2022-12-09 11:20:00,25.49,25.52,25.49,25.51,146916.0,23.2429,23.2703,23.2429,23.2612,146916.0
2022-12-09 11:30:00,25.51,25.53,25.49,25.5,195012.0,23.2612,23.2794,23.2429,23.252,195012.0
2022-12-09 11:40:00,25.5,25.54,25.48,25.53,136365.0,23.252,23.2885,23.2338,23.2794,136365.0
2022-12-09 11:50:00,25.53,25.54,25.52,25.52,132051.0,23.2794,23.2885,23.2703,23.2703,132051.0
2022-12-09 12:00:00,25.53,25.53,25.5,25.51,99498.0,23.2794,23.2794,23.252,23.2612,99498.0
2022-12-09 12:10:00,25.51,25.53,25.5,25.5,169521.0,23.2612,23.2794,23.252,23.252,169521.0
2022-12-09 12:20:00,25.5,25.5,25.48,25.49,132843.0,23.252,23.252,23.2338,23.2429,132843.0
2022-12-09 12:30:00,25.49,25.52,25.49,25.51,113133.0,23.2429,23.2703,23.2429,23.2612,113133.0
2022-12-09 12:40:00,25.52,25.52,25.48,25.49,170910.0,23.2703,23.2703,23.2338,23.2429,170910.0
2022-12-09 12:50:00,25.49,25.5,25.48,25.49,133428.0,23.2429,23.252,23.2338,23.2429,133428.0
2022-12-09 13:00:00,25.49,25.49,25.47,25.47,120249.0,23.2429,23.2429,23.2247,23.2247,120249.0
2022-12-09 13:10:00,25.47,25.49,25.46,25.47,139632.0,23.2247,23.2429,23.2156,23.2247,139632.0
2022-12-09 13:20:00,25.47,25.48,25.45,25.47,169527.0,23.2247,23.2338,23.2065,23.2247,169527.0
2022-12-09 13:30:00,25.46,25.48,25.46,25.47,165603.0,23.2156,23.2338,23.2156,23.2247,165603.0
2022-12-09 13:40:00,25.48,25.48,25.47,25.48,125280.0,23.2338,23.2338,23.2247,23.2338,125280.0
2022-12-09 13:50:00,25.48,25.48,25.45,25.46,201219.0,23.2338,23.2338,23.2065,23.2156,201219.0
2022-12-09 14:00:00,25.46,25.47,25.41,25.42,146175.0,23.2156,23.2247,23.17,23.1791,146175.0
2022-12-09 14:10:00,25.42,25.45,25.41,25.44,95112.0,23.1791,23.2065,23.17,23.1973,95112.0
2022-12-09 14:20:00,25.45,25.46,25.43,25.45,109131.0,23.2065,23.2156,23.1882,23.2065,109131.0
2022-12-09 14:30:00,25.45,25.46,25.44,25.46,157449.0,23.2065,23.2156,23.1973,23.2156,157449.0
2022-12-09 14:40:00,25.46,25.46,25.43,25.45,147573.0,23.2156,23.2156,23.1882,23.2065,147573.0
2022-12-09 14:50:00,25.45,25.47,25.44,25.45,208545.0,23.2065,23.2247,23.1973,23.2065,208545.0
2022-12-09 15:00:00,25.45,25.48,25.45,25.45,223311.0,23.2065,23.2338,23.2065,23.2065,223311.0
2022-12-09 15:10:00,25.46,25.48,25.45,25.46,115131.0,23.2156,23.2338,23.2065,23.2156,115131.0
2022-12-09 15:20:00,25.46,25.47,25.43,25.44,226050.0,23.2156,23.2247,23.1882,23.1973,226050.0
2022-12-09 15:30:00,25.44,25.44,25.38,25.39,338244.0,23.1973,23.1973,23.1426,23.1517,338244.0
2022-12-09 15:40:00,25.38,25.39,25.36,25.36,226665.0,23.1426,23.1517,23.1244,23.1244,226665.0
2022-12-09 15:50:00,25.36,25.36,25.32,25.33,514557.0,23.1244,23.1244,23.0879,23.097,514557.0
2022-12-12 09:30:00,25.4,25.4,25.3,25.31,1227519.0,23.1609,23.1609,23.0697,23.0788,1227519.0
2022-12-12 09:40:00,25.31,25.33,25.29,25.31,286902.0,23.0788,23.097,23.0606,23.0788,286902.0
2022-12-12 09:50:00,25.31,25.32,25.28,25.32,372282.0,23.0788,23.0879,23.0514,23.0879,372282.0
2022-12-12 10:00:00,25.32,25.36,25.32,25.33,210009.0,23.0879,23.1244,23.0879,23.097,210009.0
2022-12-12 10:10:00,25.33,25.33,25.3,25.31,243591.0,23.097,23.097,23.0697,23.0788,243591.0
2022-12-12 10:20:00,25.31,25.35,25.31,25.32,201942.0,23.0788,23.1153,23.0788,23.0879,201942.0
2022-12-12 10:30:00,25.33,25.36,25.32,25.34,103728.0,23.097,23.1244,23.0879,23.1061,103728.0
2022-12-12 10:40:00,25.34,25.38,25.34,25.36,207441.0,23.1061,23.1426,23.1061,23.1244,207441.0
2022-12-12 10:50:00,25.35,25.37,25.34,25.37,148179.0,23.1153,23.1335,23.1061,23.1335,148179.0
2022-12-12 11:00:00,25.36,25.42,25.34,25.42,232023.0,23.1244,23.1791,23.1061,23.1791,232023.0
2022-12-12 11:10:00,25.42,25.42,25.39,25.4,105915.0,23.1791,23.1791,23.1517,23.1609,105915.0
2022-12-12 11:20:00,25.4,25.43,25.4,25.42,112599.0,23.1609,23.1882,23.1609,23.1791,112599.0
2022-12-12 11:30:00,25.42,25.42,25.39,25.42,120342.0,23.1791,23.1791,23.1517,23.1791,120342.0
2022-12-12 11:40:00,25.42,25.42,25.39,25.42,75216.0,23.1791,23.1791,23.1517,23.1791,75216.0
2022-12-12 11:50:00,25.42,25.43,25.4,25.43,206361.0,23.1791,23.1882,23.1609,23.1882,206361.0
2022-12-12 12:00:00,25.43,25.45,25.42,25.43,127149.0,23.1882,23.2065,23.1791,23.1882,127149.0
2022-12-12 12:10:00,25.43,25.45,25.42,25.45,122817.0,23.1882,23.2065,23.1791,23.2065,122817.0
2022-12-12 12:20:00,25.45,25.45,25.42,25.44,226074.0,23.2065,23.2065,23.1791,23.1973,226074.0
2022-12-12 12:30:00,25.44,25.47,25.42,25.46,194871.0,23.1973,23.2247,23.1791,23.2156,194871.0
2022-12-12 12:40:00,25.46,25.48,25.46,25.46,125784.0,23.2156,23.2338,23.2156,23.2156,125784.0
2022-12-12 12:50:00,25.46,25.49,25.46,25.48,104940.0,23.2156,23.2429,23.2156,23.2338,104940.0
2022-12-12 13:00:00,25.47,25.5,25.46,25.48,281007.0,23.2247,23.252,23.2156,23.2338,281007.0
2022-12-12 13:10:00,25.48,25.48,25.45,25.48,183735.0,23.2338,23.2338,23.2065,23.2338,183735.0
2022-12-12 13:20:00,25.48,25.48,25.46,25.47,92802.0,23.2338,23.2338,23.2156,23.2247,92802.0
2022-12-12 13:30:00,25.47,25.49,25.47,25.49,176088.0,23.2247,23.2429,23.2247,23.2429,176088.0
2022-12-12 13:40:00,25.49,25.51,25.49,25.51,206229.0,23.2429,23.2612,23.2429,23.2612,206229.0
2022-12-12 13:50:00,25.52,25.52,25.5,25.5,82035.0,23.2703,23.2703,23.252,23.252,82035.0
2022-12-12 14:00:00,25.5,25.51,25.49,25.49,118263.0,23.252,23.2612,23.2429,23.2429,118263.0
2022-12-12 14:10:00,25.49,25.5,25.47,25.47,185763.0,23.2429,23.252,23.2247,23.2247,185763.0
2022-12-12 14:20:00,25.48,25.5,25.46,25.49,112596.0,23.2338,23.252,23.2156,23.2429,112596.0
2022-12-12 14:30:00,25.49,25.5,25.47,25.49,175074.0,23.2429,23.252,23.2247,23.2429,175074.0
2022-12-12 14:40:00,25.5,25.5,25.48,25.49,70110.0,23.252,23.252,23.2338,23.2429,70110.0
2022-12-12 14:50:00,25.48,25.54,25.48,25.54,114834.0,23.2338,23.2885,23.2338,23.2885,114834.0
2022-12-12 15:00:00,25.54,25.59,25.54,25.59,250866.0,23.2885,23.3341,23.2885,23.3341,250866.0
2022-12-12 15:10:00,25.59,25.6,25.57,25.59,183255.0,23.3341,23.3432,23.3159,23.3341,183255.0
2022-12-12 15:20:00,25.59,25.63,25.58,25.62,212973.0,23.3341,23.3706,23.325,23.3615,212973.0
2022-12-12 15:30:00,25.62,25.66,25.62,25.65,255816.0,23.3615,23.3979,23.3615,23.3888,255816.0
2022-12-12 15:40:00,25.65,25.65,25.62,25.62,434661.0,23.3888,23.3888,23.3615,23.3615,434661.0
2022-12-12 15:50:00,25.61,25.66,25.61,25.66,539349.0,23.3523,23.3979,23.3523,23.3979,539349.0
2022-12-13 09:30:00,26.21,26.24,26.08,26.12,953685.0,23.8995,23.9268,23.7809,23.8174,953685.0
2022-12-13 09:40:00,26.12,26.18,26.1,26.12,221883.0,23.8174,23.8721,23.7992,23.8174,221883.0
2022-12-13 09:50:00,26.12,26.22,26.1,26.19,222252.0,23.8174,23.9086,23.7992,23.8812,222252.0
2022-12-13 10:00:00,26.19,26.21,26.07,26.12,254103.0,23.8812,23.8995,23.7718,23.8174,254103.0
2022-12-13 10:10:00,26.12,26.12,25.99,26.02,223533.0,23.8174,23.8174,23.6988,23.7262,223533.0
2022-12-13 10:20:00,26.02,26.02,25.88,25.93,269193.0,23.7262,23.7262,23.5985,23.6441,269193.0
2022-12-13 10:30:00,25.94,25.99,25.88,25.88,315873.0,23.6533,23.6988,23.5985,23.5985,315873.0
2022-12-13 10:40:00,25.88,25.96,25.87,25.88,1137237.0,23.5985,23.6715,23.5894,23.5985,1137237.0
2022-12-13 10:50:00,25.88,25.91,25.86,25.89,649641.0,23.5985,23.6259,23.5803,23.6077,649641.0
2022-12-13 11:00:00,25.89,25.93,25.88,25.9,648195.0,23.6077,23.6441,23.5985,23.6168,648195.0
2022-12-13 11:10:00,25.91,25.95,25.9,25.92,671241.0,23.6259,23.6624,23.6168,23.635,671241.0
2022-12-13 11:20:00,25.92,25.93,25.86,25.91,466215.0,23.635,23.6441,23.5803,23.6259,466215.0
2022-12-13 11:30:00,25.91,25.97,25.91,25.93,567000.0,23.6259,23.6806,23.6259,23.6441,567000.0
2022-12-13 11:40:00,25.93,25.93,25.8,25.82,450474.0,23.6441,23.6441,23.5256,23.5438,450474.0
2022-12-13 11:50:00,25.82,25.83,25.77,25.82,149928.0,23.5438,23.553,23.4982,23.5438,149928.0
2022-12-13 12:00:00,25.82,25.85,25.81,25.83,160242.0,23.5438,23.5712,23.5347,23.553,160242.0
2022-12-13 12:10:00,25.82,25.82,25.68,25.69,190383.0,23.5438,23.5438,23.4162,23.4253,190383.0
2022-12-13 12:20:00,25.69,25.75,25.69,25.71,181065.0,23.4253,23.48,23.4253,23.4435,181065.0
2022-12-13 12:30:00,25.7,25.74,25.68,25.73,177171.0,23.4344,23.4709,23.4162,23.4618,177171.0
2022-12-13 12:40:00,25.74,25.74,25.65,25.65,307881.0,23.4709,23.4709,23.3888,23.3888,307881.0
2022-12-13 12:50:00,25.65,25.69,25.64,25.68,151794.0,23.3888,23.4253,23.3797,23.4162,151794.0
2022-12-13 13:00:00,25.68,25.73,25.68,25.7,227598.0,23.4162,23.4618,23.4162,23.4344,227598.0
2022-12-13 13:10:00,25.7,25.79,25.7,25.79,316401.0,23.4344,23.5165,23.4344,23.5165,316401.0
2022-12-13 13:20:00,25.79,25.82,25.77,25.8,117375.0,23.5165,23.5438,23.4982,23.5256,117375.0
2022-12-13 13:30:00,25.81,25.83,25.76,25.78,118419.0,23.5347,23.553,23.4891,23.5074,118419.0
2022-12-13 13:40:00,25.77,25.8,25.75,25.76,186759.0,23.4982,23.5256,23.48,23.4891,186759.0
2022-12-13 13:50:00,25.76,25.78,25.73,25.78,132282.0,23.4891,23.5074,23.4618,23.5074,132282.0
2022-12-13 14:00:00,25.78,25.81,25.76,25.76,112536.0,23.5074,23.5347,23.4891,23.4891,112536.0
2022-12-13 14:10:00,25.75,25.78,25.75,25.76,155391.0,23.48,23.5074,23.48,23.4891,155391.0
2022-12-13 14:20:00,25.76,25.78,25.74,25.77,125571.0,23.4891,23.5074,23.4709,23.4982,125571.0
2022-12-13 14:30:00,25.77,25.79,25.74,25.79,125100.0,23.4982,23.5165,23.4709,23.5165,125100.0
2022-12-13 14:40:00,25.79,25.85,25.78,25.83,168099.0,23.5165,23.5712,23.5074,23.553,168099.0
2022-12-13 14:50:00,25.83,25.83,25.74,25.76,262035.0,23.553,23.553,23.4709,23.4891,262035.0
2022-12-13 15:00:00,25.76,25.76,25.67,25.71,283416.0,23.4891,23.4891,23.4071,23.4435,283416.0
2022-12-13 15:10:00,25.71,25.76,25.68,25.75,150288.0,23.4435,23.4891,23.4162,23.48,150288.0
2022-12-13 15:20:00,25.74,25.78,25.73,25.78,203952.0,23.4709,23.5074,23.4618,23.5074,203952.0
2022-12-13 15:30:00,25.78,25.83,25.75,25.76,387522.0,23.5074,23.553,23.48,23.4891,387522.0
2022-12-13 15:40:00,25.75,25.82,25.74,25.79,253281.0,23.48,23.5438,23.4709,23.5165,253281.0
2022-12-13 15:50:00,25.79,25.85,25.76,25.77,752433.0,23.5165,23.5712,23.4891,23.4982,752433.0
2022-12-14 09:30:00,25.77,25.86,25.77,25.84,498741.0,23.4982,23.5803,23.4982,23.5621,498741.0
2022-12-14 09:40:00,25.84,25.89,25.82,25.88,114177.0,23.5621,23.6077,23.5438,23.5985,114177.0
2022-12-14 09:50:00,25.88,25.92,25.88,25.92,135183.0,23.5985,23.635,23.5985,23.635,135183.0
2022-12-14 10:00:00,25.92,25.93,25.89,25.9,172485.0,23.635,23.6441,23.6077,23.6168,172485.0
2022-12-14 10:10:00,25.9,25.94,25.9,25.93,171099.0,23.6168,23.6533,23.6168,23.6441,171099.0
2022-12-14 10:20:00,25.93,25.93,25.89,25.92,119778.0,23.6441,23.6441,23.6077,23.635,119778.0
2022-12-14 10:30:00,25.91,25.93,25.89,25.92,217101.0,23.6259,23.6441,23.6077,23.635,217101.0
2022-12-14 10:40:00,25.92,25.95,25.91,25.93,82872.0,23.635,23.6624,23.6259,23.6441,82872.0
2022-12-14 10:50:00,25.93,25.94,25.92,25.94,131613.0,23.6441,23.6533,23.635,23.6533,131613.0
2022-12-14 11:00:00,25.94,25.98,25.93,25.94,240171.0,23.6533,23.6897,23.6441,23.6533,240171.0
2022-12-14 11:10:00,25.94,25.96,25.93,25.95,96357.0,23.6533,23.6715,23.6441,23.6624,96357.0
2022-12-14 11:20:00,25.95,25.99,25.94,25.98,116385.0,23.6624,23.6988,23.6533,23.6897,116385.0
2022-12-14 11:30:00,25.98,25.98,25.96,25.97,153066.0,23.6897,23.6897,23.6715,23.6806,153066.0
2022-12-14 11:40:00,25.97,25.98,25.94,25.94,212184.0,23.6806,23.6897,23.6533,23.6533,212184.0
2022-12-14 11:50:00,25.94,25.95,25.91,25.91,86871.0,23.6533,23.6624,23.6259,23.6259,86871.0
2022-12-14 12:00:00,25.91,25.92,25.9,25.92,88971.0,23.6259,23.635,23.6168,23.635,88971.0
2022-12-14 12:10:00,25.92,25.92,25.9,25.92,82335.0,23.635,23.635,23.6168,23.635,82335.0
2022-12-14 12:20:00,25.92,25.94,25.91,25.91,123423.0,23.635,23.6533,23.6259,23.6259,123423.0
2022-12-14 12:30:00,25.91,25.94,25.9,25.93,96975.0,23.6259,23.6533,23.6168,23.6441,96975.0
2022-12-14 12:40:00,25.93,25.94,25.92,25.93,172383.0,23.6441,23.6533,23.635,23.6441,172383.0
2022-12-14 12:50:00,25.93,25.93,25.91,25.91,258015.0,23.6441,23.6441,23.6259,23.6259,258015.0
2022-12-14 13:00:00,25.9,25.94,25.9,25.94,117678.0,23.6168,23.6533,23.6168,23.6533,117678.0
2022-12-14 13:10:00,25.95,25.96,25.93,25.94,73206.0,23.6624,23.6715,23.6441,23.6533,73206.0
2022-12-14 13:20:00,25.94,25.96,25.94,25.95,138873.0,23.6533,23.6715,23.6533,23.6624,138873.0
2022-12-14 13:30:00,25.95,26.01,25.95,26.01,255087.0,23.6624,23.7171,23.6624,23.7171,255087.0
2022-12-14 13:40:00,26.01,26.02,25.98,25.98,247098.0,23.7171,23.7262,23.6897,23.6897,247098.0
2022-12-14 13:50:00,25.98,26.02,25.97,25.98,308784.0,23.6897,23.7262,23.6806,23.6897,308784.0
2022-12-14 14:00:00,25.98,25.98,25.65,25.68,548013.0,23.6897,23.6897,23.3888,23.4162,548013.0
2022-12-14 14:10:00,25.69,25.76,25.66,25.75,421602.0,23.4253,23.4891,23.3979,23.48,421602.0
2022-12-14 14:20:00,25.74,25.76,25.71,25.73,288606.0,23.4709,23.4891,23.4435,23.4618,288606.0
2022-12-14 14:30:00,25.73,25.75,25.52,25.59,508389.0,23.4618,23.48,23.2703,23.3341,508389.0
2022-12-14 14:40:00,25.59,25.71,25.52,25.6,355668.0,23.3341,23.4435,23.2703,23.3432,355668.0
2022-12-14 14:50:00,25.61,25.64,25.54,25.63,310956.0,23.3523,23.3797,23.2885,23.3706,310956.0
2022-12-14 15:00:00,25.62,25.76,25.61,25.73,324072.0,23.3615,23.4891,23.3523,23.4618,324072.0
2022-12-14 15:10:00,25.73,25.89,25.72,25.77,704259.0,23.4618,23.6077,23.4526,23.4982,704259.0
2022-12-14 15:20:00,25.77,25.78,25.62,25.62,315144.0,23.4982,23.5074,23.3615,23.3615,315144.0
2022-12-14 15:30:00,25.62,25.64,25.56,25.63,495042.0,23.3615,23.3797,23.3068,23.3706,495042.0
2022-12-14 15:40:00,25.63,25.69,25.61,25.66,579177.0,23.3706,23.4253,23.3523,23.3979,579177.0
2022-12-14 15:50:00,25.66,25.75,25.65,25.68,1037964.0,23.3979,23.48,23.3888,23.4162,1037964.0
2022-12-15 09:30:00,25.45,25.48,25.37,25.41,496659.0,23.2065,23.2338,23.1335,23.17,496659.0
2022-12-15 09:40:00,25.4,25.41,25.36,25.36,200709.0,23.1609,23.17,23.1244,23.1244,200709.0
2022-12-15 09:50:00,25.37,25.4,25.26,25.27,386031.0,23.1335,23.1609,23.0332,23.0423,386031.0
2022-12-15 10:00:00,25.27,25.28,25.2,25.22,260463.0,23.0423,23.0514,22.9785,22.9967,260463.0
2022-12-15 10:10:00,25.22,25.26,25.2,25.26,379080.0,22.9967,23.0332,22.9785,23.0332,379080.0
2022-12-15 10:20:00,25.25,25.26,25.21,25.22,290853.0,23.0241,23.0332,22.9876,22.9967,290853.0
2022-12-15 10:30:00,25.21,25.28,25.18,25.27,222048.0,22.9876,23.0514,22.9603,23.0423,222048.0
2022-12-15 10:40:00,25.27,25.29,25.23,25.23,218868.0,23.0423,23.0606,23.0058,23.0058,218868.0
2022-12-15 10:50:00,25.23,25.24,25.19,25.22,227049.0,23.0058,23.015,22.9694,22.9967,227049.0
2022-12-15 11:00:00,25.22,25.25,25.19,25.21,169746.0,22.9967,23.0241,22.9694,22.9876,169746.0
2022-12-15 11:10:00,25.21,25.22,25.15,25.19,349086.0,22.9876,22.9967,22.9329,22.9694,349086.0
2022-12-15 11:20:00,25.19,25.19,25.16,25.16,193383.0,22.9694,22.9694,22.942,22.942,193383.0
2022-12-15 11:30:00,25.16,25.17,25.13,25.16,251607.0,22.942,22.9511,22.9147,22.942,251607.0
2022-12-15 11:40:00,25.16,25.16,25.1,25.1,293295.0,22.942,22.942,22.8873,22.8873,293295.0
2022-12-15 11:50:00,25.1,25.14,25.09,25.13,356832.0,22.8873,22.9238,22.8782,22.9147,356832.0
2022-12-15 12:00:00,25.13,25.16,25.13,25.14,157896.0,22.9147,22.942,22.9147,22.9238,157896.0
2022-12-15 12:10:00,25.14,25.16,25.12,25.16,193257.0,22.9238,22.942,22.9055,22.942,193257.0
2022-12-15 12:20:00,25.15,25.16,25.11,25.14,146154.0,22.9329,22.942,22.8964,22.9238,146154.0
2022-12-15 12:30:00,25.14,25.19,25.14,25.15,155442.0,22.9238,22.9694,22.9238,22.9329,155442.0
2022-12-15 12:40:00,25.15,25.16,25.11,25.13,544170.0,22.9329,22.942,22.8964,22.9147,544170.0
2022-12-15 12:50:00,25.13,25.14,25.08,25.09,169701.0,22.9147,22.9238,22.8691,22.8782,169701.0
2022-12-15 13:00:00,25.09,25.1,25.05,25.06,230943.0,22.8782,22.8873,22.8417,22.8508,230943.0
2022-12-15 13:10:00,25.06,25.08,25.05,25.05,138030.0,22.8508,22.8691,22.8417,22.8417,138030.0
2022-12-15 13:20:00,25.06,25.08,25.05,25.08,185679.0,22.8508,22.8691,22.8417,22.8691,185679.0
2022-12-15 13:30:00,25.07,25.09,25.06,25.09,136548.0,22.86,22.8782,22.8508,22.8782,136548.0
2022-12-15 13:40:00,25.09,25.1,25.06,25.06,189438.0,22.8782,22.8873,22.8508,22.8508,189438.0
2022-12-15 13:50:00,25.06,25.09,25.05,25.09,144972.0,22.8508,22.8782,22.8417,22.8782,144972.0
2022-12-15 14:00:00,25.09,25.11,25.06,25.06,180645.0,22.8782,22.8964,22.8508,22.8508,180645.0
2022-12-15 14:10:00,25.06,25.08,25.05,25.08,170514.0,22.8508,22.8691,22.8417,22.8691,170514.0
2022-12-15 14:20:00,25.07,25.08,25.05,25.07,173571.0,22.86,22.8691,22.8417,22.86,173571.0
2022-12-15 14:30:00,25.07,25.15,25.06,25.14,225654.0,22.86,22.9329,22.8508,22.9238,225654.0
2022-12-15 14:40:00,25.14,25.18,25.13,25.15,155376.0,22.9238,22.9603,22.9147,22.9329,155376.0
2022-12-15 14:50:00,25.15,25.2,25.13,25.19,281124.0,22.9329,22.9785,22.9147,22.9694,281124.0
2022-12-15 15:00:00,25.19,25.23,25.19,25.23,364446.0,22.9694,23.0058,22.9694,23.0058,364446.0
2022-12-15 15:10:00,25.23,25.23,25.16,25.16,301740.0,23.0058,23.0058,22.942,22.942,301740.0
2022-12-15 15:20:00,25.16,25.22,25.15,25.22,265395.0,22.942,22.9967,22.9329,22.9967,265395.0
2022-12-15 15:30:00,25.22,25.23,25.16,25.18,375165.0,22.9967,23.0058,22.942,22.9603,375165.0
2022-12-15 15:40:00,25.18,25.18,25.11,25.12,339903.0,22.9603,22.9603,22.8964,22.9055,339903.0
2022-12-15 15:50:00,25.12,25.16,25.12,25.16,514359.0,22.9055,22.942,22.9055,22.942,514359.0
2022-12-16 09:30:00,24.94,25.0,24.9,24.94,701859.0,22.7414,22.7961,22.7049,22.7414,701859.0
2022-12-16 09:40:00,24.94,25.02,24.91,25.01,361410.0,22.7414,22.8144,22.7141,22.8052,361410.0
2022-12-16 09:50:00,25.01,25.02,24.97,25.01,173556.0,22.8052,22.8144,22.7688,22.8052,173556.0
2022-12-16 10:00:00,25.0,25.0,24.87,24.87,208608.0,22.7961,22.7961,22.6776,22.6776,208608.0
2022-12-16 10:10:00,24.87,24.89,24.83,24.89,292866.0,22.6776,22.6958,22.6411,22.6958,292866.0
2022-12-16 10:20:00,24.89,24.89,24.84,24.84,154182.0,22.6958,22.6958,22.6502,22.6502,154182.0
2022-12-16 10:30:00,24.84,24.87,24.8,24.84,363579.0,22.6502,22.6776,22.6138,22.6502,363579.0
2022-12-16 10:40:00,24.84,24.88,24.83,24.84,522981.0,22.6502,22.6867,22.6411,22.6502,522981.0
2022-12-16 10:50:00,24.84,24.87,24.83,24.87,381069.0,22.6502,22.6776,22.6411,22.6776,381069.0
2022-12-16 11:00:00,24.87,24.89,24.85,24.86,239706.0,22.6776,22.6958,22.6593,22.6685,239706.0
2022-12-16 11:10:00,24.86,24.92,24.84,24.9,331464.0,22.6685,22.7232,22.6502,22.7049,331464.0
2022-12-16 11:20:00,24.9,24.9,24.86,24.88,364146.0,22.7049,22.7049,22.6685,22.6867,364146.0
2022-12-16 11:30:00,24.87,24.9,24.87,24.88,671016.0,22.6776,22.7049,22.6776,22.6867,671016.0
2022-12-16 11:40:00,24.88,24.88,24.8,24.81,336072.0,22.6867,22.6867,22.6138,22.6229,336072.0
2022-12-16 11:50:00,24.81,24.82,24.77,24.79,241281.0,22.6229,22.632,22.5864,22.6046,241281.0
2022-12-16 12:00:00,24.79,24.81,24.78,24.78,231981.0,22.6046,22.6229,22.5955,22.5955,231981.0
2022-12-16 12:10:00,24.78,24.81,24.78,24.81,355350.0,22.5955,22.6229,22.5955,22.6229,355350.0
2022-12-16 12:20:00,24.81,24.81,24.78,24.81,330777.0,22.6229,22.6229,22.5955,22.6229,330777.0
2022-12-16 12:30:00,24.81,24.85,24.8,24.83,167562.0,22.6229,22.6593,22.6138,22.6411,167562.0
2022-12-16 12:40:00,24.83,24.83,24.78,24.8,404106.0,22.6411,22.6411,22.5955,22.6138,404106.0
2022-12-16 12:50:00,24.79,24.8,24.74,24.74,257325.0,22.6046,22.6138,22.559,22.559,257325.0
2022-12-16 13:00:00,24.74,24.76,24.73,24.76,142635.0,22.559,22.5773,22.5499,22.5773,142635.0
2022-12-16 13:10:00,24.76,24.79,24.75,24.76,103071.0,22.5773,22.6046,22.5682,22.5773,103071.0
2022-12-16 13:20:00,24.76,24.76,24.74,24.74,104625.0,22.5773,22.5773,22.559,22.559,104625.0
2022-12-16 13:30:00,24.75,24.79,24.74,24.77,182520.0,22.5682,22.6046,22.559,22.5864,182520.0
2022-12-16 13:40:00,24.77,24.81,24.77,24.81,136668.0,22.5864,22.6229,22.5864,22.6229,136668.0
2022-12-16 13:50:00,24.81,24.81,24.78,24.8,130476.0,22.6229,22.6229,22.5955,22.6138,130476.0
2022-12-16 14:00:00,24.8,24.83,24.79,24.82,110826.0,22.6138,22.6411,22.6046,22.632,110826.0
2022-12-16 14:10:00,24.82,24.86,24.82,24.84,249648.0,22.632,22.6685,22.632,22.6502,249648.0
2022-12-16 14:20:00,24.85,24.85,24.81,24.81,250626.0,22.6593,22.6593,22.6229,22.6229,250626.0
2022-12-16 14:30:00,24.81,24.81,24.78,24.81,103824.0,22.6229,22.6229,22.5955,22.6229,103824.0
2022-12-16 14:40:00,24.81,24.82,24.8,24.82,172656.0,22.6229,22.632,22.6138,22.632,172656.0
2022-12-16 14:50:00,24.82,24.91,24.82,24.9,138630.0,22.632,22.7141,22.632,22.7049,138630.0
2022-12-16 15:00:00,24.9,24.92,24.86,24.87,218433.0,22.7049,22.7232,22.6685,22.6776,218433.0
2022-12-16 15:10:00,24.87,24.97,24.86,24.94,311424.0,22.6776,22.7688,22.6685,22.7414,311424.0
2022-12-16 15:20:00,24.93,24.97,24.93,24.96,254706.0,22.7323,22.7688,22.7323,22.7596,254706.0
2022-12-16 15:30:00,24.96,25.01,24.96,24.99,481341.0,22.7596,22.8052,22.7596,22.787,481341.0
2022-12-16 15:40:00,24.99,25.02,24.97,24.97,447957.0,22.787,22.8144,22.7688,22.7688,447957.0
2022-12-16 15:50:00,24.97,25.0,24.94,24.95,783693.0,22.7688,22.7961,22.7414,22.7505,783693.0
2022-12-19 09:30:00,24.98,25.06,24.97,25.04,999120.0,22.7779,22.8508,22.7688,22.8326,999120.0
2022-12-19 09:40:00,25.04,25.05,24.95,24.96,160203.0,22.8326,22.8417,22.7505,22.7596,160203.0
2022-12-19 09:50:00,24.97,24.98,24.94,24.98,217752.0,22.7688,22.7779,22.7414,22.7779,217752.0
2022-12-19 10:00:00,24.97,24.99,24.96,24.99,112701.0,22.7688,22.787,22.7596,22.787,112701.0
2022-12-19 10:10:00,24.98,25.02,24.97,25.01,313395.0,22.7779,22.8144,22.7688,22.8052,313395.0
2022-12-19 10:20:00,25.01,25.06,25.01,25.05,190146.0,22.8052,22.8508,22.8052,22.8417,190146.0
2022-12-19 10:30:00,25.05,25.05,24.99,24.99,280356.0,22.8417,22.8417,22.787,22.787,280356.0
2022-12-19 10:40:00,24.99,25.02,24.99,25.01,132636.0,22.787,22.8144,22.787,22.8052,132636.0
2022-12-19 10:50:00,25.01,25.01,24.96,24.96,142479.0,22.8052,22.8052,22.7596,22.7596,142479.0
2022-12-19 11:00:00,24.97,24.97,24.94,24.97,137121.0,22.7688,22.7688,22.7414,22.7688,137121.0
2022-12-19 11:10:00,24.97,24.99,24.95,24.99,241968.0,22.7688,22.787,22.7505,22.787,241968.0
2022-12-19 11:20:00,24.99,25.0,24.95,24.97,195189.0,22.787,22.7961,22.7505,22.7688,195189.0
2022-12-19 11:30:00,24.97,24.98,24.92,24.93,153327.0,22.7688,22.7779,22.7232,22.7323,153327.0
2022-12-19 11:40:00,24.93,24.95,24.91,24.94,177306.0,22.7323,22.7505,22.7141,22.7414,177306.0
2022-12-19 11:50:00,24.94,24.94,24.91,24.92,113082.0,22.7414,22.7414,22.7141,22.7232,113082.0
2022-12-19 12:00:00,24.92,24.96,24.92,24.95,96903.0,22.7232,22.7596,22.7232,22.7505,96903.0
2022-12-19 12:10:00,24.95,24.96,24.94,24.94,106344.0,22.7505,22.7596,22.7414,22.7414,106344.0
2022-12-19 12:20:00,24.95,24.95,24.92,24.92,53610.0,22.7505,22.7505,22.7232,22.7232,53610.0
2022-12-19 12:30:00,24.92,24.93,24.9,24.92,98247.0,22.7232,22.7323,22.7049,22.7232,98247.0
2022-12-19 12:40:00,24.92,24.94,24.91,24.94,104052.0,22.7232,22.7414,22.7141,22.7414,104052.0
2022-12-19 12:50:00,24.93,24.95,24.92,24.93,221211.0,22.7323,22.7505,22.7232,22.7323,221211.0
2022-12-19 13:00:00,24.93,24.94,24.9,24.9,71172.0,22.7323,22.7414,22.7049,22.7049,71172.0
2022-12-19 13:10:00,24.9,24.91,24.88,24.89,87195.0,22.7049,22.7141,22.6867,22.6958,87195.0
2022-12-19 13:20:00,24.9,24.91,24.86,24.88,108879.0,22.7049,22.7141,22.6685,22.6867,108879.0
2022-12-19 13:30:00,24.87,24.88,24.85,24.86,158187.0,22.6776,22.6867,22.6593,22.6685,158187.0
2022-12-19 13:40:00,24.86,24.87,24.82,24.83,313254.0,22.6685,22.6776,22.632,22.6411,313254.0
2022-12-19 13:50:00,24.83,24.84,24.81,24.82,340266.0,22.6411,22.6502,22.6229,22.632,340266.0
2022-12-19 14:00:00,24.81,24.82,24.77,24.81,179421.0,22.6229,22.632,22.5864,22.6229,179421.0
2022-12-19 14:10:00,24.8,24.81,24.78,24.79,184884.0,22.6138,22.6229,22.5955,22.6046,184884.0
2022-12-19 14:20:00,24.78,24.8,24.74,24.74,173229.0,22.5955,22.6138,22.559,22.559,173229.0
2022-12-19 14:30:00,24.74,24.77,24.74,24.76,145770.0,22.559,22.5864,22.559,22.5773,145770.0
2022-12-19 14:40:00,24.76,24.77,24.73,24.74,196245.0,22.5773,22.5864,22.5499,22.559,196245.0
2022-12-19 14:50:00,24.74,24.74,24.71,24.74,157170.0,22.559,22.559,22.5317,22.559,157170.0
2022-12-19 15:00:00,24.74,24.75,24.71,24.74,304620.0,22.559,22.5682,22.5317,22.559,304620.0
2022-12-19 15:10:00,24.74,24.77,24.74,24.76,237039.0,22.559,22.5864,22.559,22.5773,237039.0
2022-12-19 15:20:00,24.76,24.78,24.74,24.77,500661.0,22.5773,22.5955,22.559,22.5864,500661.0
2022-12-19 15:30:00,24.77,24.82,24.76,24.79,316680.0,22.5864,22.632,22.5773,22.6046,316680.0
2022-12-19 15:40:00,24.79,24.84,24.78,24.82,452496.0,22.6046,22.6502,22.5955,22.632,452496.0
2022-12-19 15:50:00,24.82,24.87,24.82,24.86,550812.0,22.632,22.6776,22.632,22.6685,550812.0
2022-12-20 09:30:00,24.85,24.88,24.82,24.86,457140.0,22.6593,22.6867,22.632,22.6685,457140.0
2022-12-20 09:40:00,24.86,24.88,24.79,24.81,333669.0,22.6685,22.6867,22.6046,22.6229,333669.0
2022-12-20 09:50:00,24.81,24.87,24.78,24.86,141708.0,22.6229,22.6776,22.5955,22.6685,141708.0
2022-12-20 10:00:00,24.86,24.91,24.86,24.89,198612.0,22.6685,22.7141,22.6685,22.6958,198612.0
2022-12-20 10:10:00,24.89,24.92,24.87,24.9,105654.0,22.6958,22.7232,22.6776,22.7049,105654.0
2022-12-20 10:20:00,24.91,24.95,24.91,24.93,155784.0,22.7141,22.7505,22.7141,22.7323,155784.0
2022-12-20 10:30:00,24.94,24.97,24.93,24.96,266787.0,22.7414,22.7688,22.7323,22.7596,266787.0
2022-12-20 10:40:00,24.95,24.96,24.93,24.95,150423.0,22.7505,22.7596,22.7323,22.7505,150423.0
2022-12-20 10:50:00,24.94,24.97,24.94,24.94,185553.0,22.7414,22.7688,22.7414,22.7414,185553.0
2022-12-20 11:00:00,24.94,24.95,24.93,24.93,151986.0,22.7414,22.7505,22.7323,22.7323,151986.0
2022-12-20 11:10:00,24.93,24.93,24.85,24.87,338220.0,22.7323,22.7323,22.6593,22.6776,338220.0
2022-12-20 11:20:00,24.87,24.87,24.82,24.83,342045.0,22.6776,22.6776,22.632,22.6411,342045.0
2022-12-20 11:30:00,24.83,24.86,24.83,24.85,154368.0,22.6411,22.6685,22.6411,22.6593,154368.0
2022-12-20 11:40:00,24.85,24.89,24.84,24.89,134274.0,22.6593,22.6958,22.6502,22.6958,134274.0
2022-12-20 11:50:00,24.89,24.91,24.86,24.91,160695.0,22.6958,22.7141,22.6685,22.7141,160695.0
2022-12-20 12:00:00,24.91,24.93,24.9,24.91,122418.0,22.7141,22.7323,22.7049,22.7141,122418.0
2022-12-20 12:10:00,24.91,24.93,24.88,24.89,88161.0,22.7141,22.7323,22.6867,22.6958,88161.0
2022-12-20 12:20:00,24.88,24.91,24.88,24.89,399633.0,22.6867,22.7141,22.6867,22.6958,399633.0
2022-12-20 12:30:00,24.89,24.89,24.87,24.88,157395.0,22.6958,22.6958,22.6776,22.6867,157395.0
2022-12-20 12:40:00,24.88,24.91,24.88,24.9,90609.0,22.6867,22.7141,22.6867,22.7049,90609.0
2022-12-20 12:50:00,24.9,24.93,24.89,24.92,71844.0,22.7049,22.7323,22.6958,22.7232,71844.0
2022-12-20 13:00:00,24.92,24.94,24.92,24.93,122373.0,22.7232,22.7414,22.7232,22.7323,122373.0
2022-12-20 13:10:00,24.93,24.96,24.91,24.93,150840.0,22.7323,22.7596,22.7141,22.7323,150840.0
2022-12-20 13:20:00,24.93,24.97,24.92,24.96,157812.0,22.7323,22.7688,22.7232,22.7596,157812.0
2022-12-20 13:30:00,24.97,25.0,24.96,25.0,154368.0,22.7688,22.7961,22.7596,22.7961,154368.0
2022-12-20 13:40:00,25.0,25.01,24.96,24.97,164823.0,22.7961,22.8052,22.7596,22.7688,164823.0
2022-12-20 13:50:00,24.97,24.98,24.95,24.95,231726.0,22.7688,22.7779,22.7505,22.7505,231726.0
2022-12-20 14:00:00,24.95,24.98,24.94,24.97,255411.0,22.7505,22.7779,22.7414,22.7688,255411.0
2022-12-20 14:10:00,24.97,24.99,24.97,24.97,90408.0,22.7688,22.787,22.7688,22.7688,90408.0
2022-12-20 14:20:00,24.97,24.97,24.94,24.96,746235.0,22.7688,22.7688,22.7414,22.7596,746235.0
2022-12-20 14:30:00,24.96,24.96,24.92,24.93,205857.0,22.7596,22.7596,22.7232,22.7323,205857.0
2022-12-20 14:40:00,24.93,24.94,24.91,24.92,165699.0,22.7323,22.7414,22.7141,22.7232,165699.0
2022-12-20 14:50:00,24.92,24.94,24.91,24.92,179685.0,22.7232,22.7414,22.7141,22.7232,179685.0
2022-12-20 15:00:00,24.92,24.93,24.89,24.9,180300.0,22.7232,22.7323,22.6958,22.7049,180300.0
2022-12-20 15:10:00,24.9,24.93,24.89,24.91,203241.0,22.7049,22.7323,22.6958,22.7141,203241.0
2022-12-20 15:20:00,24.91,24.94,24.9,24.94,268899.0,22.7141,22.7414,22.7049,22.7414,268899.0
2022-12-20 15:30:00,24.93,24.97,24.93,24.97,281886.0,22.7323,22.7688,22.7323,22.7688,281886.0
2022-12-20 15:40:00,24.97,24.97,24.94,24.95,226617.0,22.7688,22.7688,22.7414,22.7505,226617.0
2022-12-20 15:50:00,24.95,24.95,24.89,24.9,347937.0,22.7505,22.7505,22.6958,22.7049,347937.0
2022-12-21 09:30:00,25.09,25.13,25.08,25.11,435633.0,22.8782,22.9147,22.8691,22.8964,435633.0
2022-12-21 09:40:00,25.11,25.13,25.08,25.12,266031.0,22.8964,22.9147,22.8691,22.9055,266031.0
2022-12-21 09:50:00,25.12,25.12,25.08,25.09,129012.0,22.9055,22.9055,22.8691,22.8782,129012.0
2022-12-21 10:00:00,25.1,25.16,25.09,25.16,318414.0,22.8873,22.942,22.8782,22.942,318414.0
2022-12-21 10:10:00,25.16,25.17,25.13,25.14,153480.0,22.942,22.9511,22.9147,22.9238,153480.0
2022-12-21 10:20:00,25.14,25.2,25.14,25.2,163158.0,22.9238,22.9785,22.9238,22.9785,163158.0
2022-12-21 10:30:00,25.2,25.26,25.19,25.26,184869.0,22.9785,23.0332,22.9694,23.0332,184869.0
2022-12-21 10:40:00,25.26,25.28,25.23,25.25,258186.0,23.0332,23.0514,23.0058,23.0241,258186.0
2022-12-21 10:50:00,25.25,25.26,25.23,25.26,216936.0,23.0241,23.0332,23.0058,23.0332,216936.0
2022-12-21 11:00:00,25.26,25.28,25.26,25.28,186483.0,23.0332,23.0514,23.0332,23.0514,186483.0
2022-12-21 11:10:00,25.28,25.29,25.25,25.25,302859.0,23.0514,23.0606,23.0241,23.0241,302859.0
2022-12-21 11:20:00,25.25,25.26,25.23,25.25,162843.0,23.0241,23.0332,23.0058,23.0241,162843.0
2022-12-21 11:30:00,25.25,25.26,25.24,25.24,181614.0,23.0241,23.0332,23.015,23.015,181614.0
2022-12-21 11:40:00,25.24,25.24,25.21,25.21,78465.0,23.015,23.015,22.9876,22.9876,78465.0
2022-12-21 11:50:00,25.22,25.23,25.21,25.21,129924.0,22.9967,23.0058,22.9876,22.9876,129924.0
2022-12-21 12:00:00,25.21,25.23,25.19,25.2,180447.0,22.9876,23.0058,22.9694,22.9785,180447.0
2022-12-21 12:10:00,25.2,25.22,25.2,25.2,89595.0,22.9785,22.9967,22.9785,22.9785,89595.0
2022-12-21 12:20:00,25.2,25.22,25.18,25.19,181590.0,22.9785,22.9967,22.9603,22.9694,181590.0
2022-12-21 12:30:00,25.2,25.22,25.19,25.21,151680.0,22.9785,22.9967,22.9694,22.9876,151680.0
2022-12-21 12:40:00,25.21,25.22,25.19,25.2,149181.0,22.9876,22.9967,22.9694,22.9785,149181.0
2022-12-21 12:50:00,25.2,25.23,25.19,25.22,142638.0,22.9785,23.0058,22.9694,22.9967,142638.0
2022-12-21 13:00:00,25.22,25.25,25.21,25.25,190224.0,22.9967,23.0241,22.9876,23.0241,190224.0
2022-12-21 13:10:00,25.25,25.25,25.22,25.22,135732.0,23.0241,23.0241,22.9967,22.9967,135732.0
2022-12-21 13:20:00,25.22,25.22,25.19,25.2,488631.0,22.9967,22.9967,22.9694,22.9785,488631.0
2022-12-21 13:30:00,25.2,25.22,25.2,25.21,164889.0,22.9785,22.9967,22.9785,22.9876,164889.0
2022-12-21 13:40:00,25.21,25.23,25.2,25.23,258114.0,22.9876,23.0058,22.9785,23.0058,258114.0
2022-12-21 13:50:00,25.23,25.24,25.22,25.23,255858.0,23.0058,23.015,22.9967,23.0058,255858.0
2022-12-21 14:00:00,25.23,25.28,25.23,25.27,521097.0,23.0058,23.0514,23.0058,23.0423,521097.0
2022-12-21 14:10:00,25.27,25.28,25.26,25.26,115425.0,23.0423,23.0514,23.0332,23.0332,115425.0
2022-12-21 14:20:00,25.26,25.26,25.22,25.23,160746.0,23.0332,23.0332,22.9967,23.0058,160746.0
2022-12-21 14:30:00,25.23,25.25,25.21,25.23,316284.0,23.0058,23.0241,22.9876,23.0058,316284.0
2022-12-21 14:40:00,25.23,25.24,25.22,25.23,243927.0,23.0058,23.015,22.9967,23.0058,243927.0
2022-12-21 14:50:00,25.22,25.23,25.2,25.22,158868.0,22.9967,23.0058,22.9785,22.9967,158868.0
2022-12-21 15:00:00,25.22,25.24,25.19,25.2,193191.0,22.9967,23.015,22.9694,22.9785,193191.0
2022-12-21 15:10:00,25.2,25.23,25.2,25.21,327546.0,22.9785,23.0058,22.9785,22.9876,327546.0
2022-12-21 15:20:00,25.21,25.22,25.19,25.19,290121.0,22.9876,22.9967,22.9694,22.9694,290121.0
2022-12-21 15:30:00,25.19,25.23,25.19,25.23,388095.0,22.9694,23.0058,22.9694,23.0058,388095.0
2022-12-21 15:40:00,25.23,25.24,25.21,25.23,879957.0,23.0058,23.015,22.9876,23.0058,879957.0
2022-12-21 15:50:00,25.23,25.25,25.18,25.25,828306.0,23.0058,23.0241,22.9603,23.0241,828306.0
2022-12-22 09:30:00,25.11,25.11,24.95,24.96,402045.0,22.8964,22.8964,22.7505,22.7596,402045.0
2022-12-22 09:40:00,24.96,24.99,24.95,24.96,206370.0,22.7596,22.787,22.7505,22.7596,206370.0
2022-12-22 09:50:00,24.96,24.97,24.94,24.97,132012.0,22.7596,22.7688,22.7414,22.7688,132012.0
2022-12-22 10:00:00,24.96,24.96,24.89,24.9,206010.0,22.7596,22.7596,22.6958,22.7049,206010.0
2022-12-22 10:10:00,24.9,24.91,24.87,24.9,145356.0,22.7049,22.7141,22.6776,22.7049,145356.0
2022-12-22 10:20:00,24.91,24.91,24.88,24.89,157452.0,22.7141,22.7141,22.6867,22.6958,157452.0
2022-12-22 10:30:00,24.88,24.92,24.87,24.89,425097.0,22.6867,22.7232,22.6776,22.6958,425097.0
2022-12-22 10:40:00,24.89,24.92,24.87,24.91,518016.0,22.6958,22.7232,22.6776,22.7141,518016.0
2022-12-22 10:50:00,24.91,24.92,24.89,24.89,154158.0,22.7141,22.7232,22.6958,22.6958,154158.0
2022-12-22 11:00:00,24.89,24.91,24.87,24.88,133584.0,22.6958,22.7141,22.6776,22.6867,133584.0
2022-12-22 11:10:00,24.88,24.9,24.86,24.89,184863.0,22.6867,22.7049,22.6685,22.6958,184863.0
2022-12-22 11:20:00,24.88,24.91,24.88,24.9,319326.0,22.6867,22.7141,22.6867,22.7049,319326.0
2022-12-22 11:30:00,24.89,24.91,24.88,24.88,133395.0,22.6958,22.7141,22.6867,22.6867,133395.0
2022-12-22 11:40:00,24.88,24.88,24.86,24.86,149685.0,22.6867,22.6867,22.6685,22.6685,149685.0
2022-12-22 11:50:00,24.86,24.88,24.86,24.88,144174.0,22.6685,22.6867,22.6685,22.6867,144174.0
2022-12-22 12:00:00,24.87,24.88,24.86,24.87,211053.0,22.6776,22.6867,22.6685,22.6776,211053.0
2022-12-22 12:10:00,24.88,24.88,24.84,24.85,178185.0,22.6867,22.6867,22.6502,22.6593,178185.0
2022-12-22 12:20:00,24.85,24.85,24.76,24.77,199647.0,22.6593,22.6593,22.5773,22.5864,199647.0
2022-12-22 12:30:00,24.77,24.78,24.75,24.76,266337.0,22.5864,22.5955,22.5682,22.5773,266337.0
2022-12-22 12:40:00,24.76,24.76,24.73,24.75,309108.0,22.5773,22.5773,22.5499,22.5682,309108.0
2022-12-22 12:50:00,24.75,24.76,24.74,24.75,346077.0,22.5682,22.5773,22.559,22.5682,346077.0
2022-12-22 13:00:00,24.75,24.75,24.68,24.69,374496.0,22.5682,22.5682,22.5043,22.5134,374496.0
2022-12-22 13:10:00,24.69,24.73,24.69,24.72,239757.0,22.5134,22.5499,22.5134,22.5408,239757.0
2022-12-22 13:20:00,24.71,24.72,24.69,24.7,272190.0,22.5317,22.5408,22.5134,22.5226,272190.0
2022-12-22 13:30:00,24.7,24.7,24.66,24.7,394020.0,22.5226,22.5226,22.4861,22.5226,394020.0
2022-12-22 13:40:00,24.7,24.71,24.69,24.7,239253.0,22.5226,22.5317,22.5134,22.5226,239253.0
2022-12-22 13:50:00,24.7,24.71,24.69,24.7,255099.0,22.5226,22.5317,22.5134,22.5226,255099.0
2022-12-22 14:00:00,24.71,24.73,24.7,24.7,279051.0,22.5317,22.5499,22.5226,22.5226,279051.0
2022-12-22 14:10:00,24.71,24.76,24.7,24.74,317163.0,22.5317,22.5773,22.5226,22.559,317163.0
2022-12-22 14:20:00,24.74,24.8,24.72,24.8,251589.0,22.559,22.6138,22.5408,22.6138,251589.0
2022-12-22 14:30:00,24.8,24.83,24.78,24.8,302532.0,22.6138,22.6411,22.5955,22.6138,302532.0
2022-12-22 14:40:00,24.8,24.84,24.78,24.83,336762.0,22.6138,22.6502,22.5955,22.6411,336762.0
2022-12-22 14:50:00,24.84,24.9,24.82,24.89,387045.0,22.6502,22.7049,22.632,22.6958,387045.0
2022-12-22 15:00:00,24.89,24.93,24.88,24.93,290094.0,22.6958,22.7323,22.6867,22.7323,290094.0
2022-12-22 15:10:00,24.93,24.95,24.9,24.95,313491.0,22.7323,22.7505,22.7049,22.7505,313491.0
2022-12-22 15:20:00,24.95,25.0,24.95,25.0,633999.0,22.7505,22.7961,22.7505,22.7961,633999.0
2022-12-22 15:30:00,25.0,25.01,24.95,24.96,534756.0,22.7961,22.8052,22.7505,22.7596,534756.0
2022-12-22 15:40:00,24.97,24.98,24.94,24.98,715443.0,22.7688,22.7779,22.7414,22.7779,715443.0
2022-12-22 15:50:00,24.98,25.03,24.98,25.03,920049.0,22.7779,22.8235,22.7779,22.8235,920049.0
2022-12-23 09:30:00,25.03,25.09,24.95,24.96,282711.0,22.8235,22.8782,22.7505,22.7596,282711.0
2022-12-23 09:40:00,24.96,25.04,24.95,24.97,186909.0,22.7596,22.8326,22.7505,22.7688,186909.0
2022-12-23 09:50:00,24.97,24.98,24.91,24.94,122850.0,22.7688,22.7779,22.7141,22.7414,122850.0
2022-12-23 10:00:00,24.95,25.04,24.94,25.0,175191.0,22.7505,22.8326,22.7414,22.7961,175191.0
2022-12-23 10:10:00,25.0,25.1,25.0,25.1,165462.0,22.7961,22.8873,22.7961,22.8873,165462.0
2022-12-23 10:20:00,25.1,25.12,25.07,25.09,111804.0,22.8873,22.9055,22.86,22.8782,111804.0
2022-12-23 10:30:00,25.1,25.14,25.1,25.14,150525.0,22.8873,22.9238,22.8873,22.9238,150525.0
2022-12-23 10:40:00,25.13,25.14,25.07,25.09,136611.0,22.9147,22.9238,22.86,22.8782,136611.0
2022-12-23 10:50:00,25.08,25.09,25.05,25.07,99720.0,22.8691,22.8782,22.8417,22.86,99720.0
2022-12-23 11:00:00,25.06,25.08,25.03,25.05,164160.0,22.8508,22.8691,22.8235,22.8417,164160.0
2022-12-23 11:10:00,25.05,25.08,25.05,25.07,99966.0,22.8417,22.8691,22.8417,22.86,99966.0
2022-12-23 11:20:00,25.07,25.09,25.05,25.06,76956.0,22.86,22.8782,22.8417,22.8508,76956.0
2022-12-23 11:30:00,25.07,25.11,25.06,25.1,139329.0,22.86,22.8964,22.8508,22.8873,139329.0
2022-12-23 11:40:00,25.11,25.13,25.08,25.11,295989.0,22.8964,22.9147,22.8691,22.8964,295989.0
2022-12-23 11:50:00,25.11,25.12,25.09,25.11,156597.0,22.8964,22.9055,22.8782,22.8964,156597.0
2022-12-23 12:00:00,25.11,25.14,25.11,25.11,454458.0,22.8964,22.9238,22.8964,22.8964,454458.0
2022-12-23 12:10:00,25.11,25.14,25.11,25.14,202329.0,22.8964,22.9238,22.8964,22.9238,202329.0
2022-12-23 12:20:00,25.13,25.17,25.13,25.15,131607.0,22.9147,22.9511,22.9147,22.9329,131607.0
2022-12-23 12:30:00,25.15,25.19,25.15,25.16,746817.0,22.9329,22.9694,22.9329,22.942,746817.0
2022-12-23 12:40:00,25.16,25.17,25.13,25.13,121146.0,22.942,22.9511,22.9147,22.9147,121146.0
2022-12-23 12:50:00,25.13,25.15,25.13,25.15,86583.0,22.9147,22.9329,22.9147,22.9329,86583.0
2022-12-23 13:00:00,25.15,25.17,25.14,25.17,799488.0,22.9329,22.9511,22.9238,22.9511,799488.0
2022-12-23 13:10:00,25.17,25.17,25.13,25.16,139092.0,22.9511,22.9511,22.9147,22.942,139092.0
2022-12-23 13:20:00,25.16,25.17,25.14,25.16,100026.0,22.942,22.9511,22.9238,22.942,100026.0
2022-12-23 13:30:00,25.16,25.18,25.16,25.16,764304.0,22.942,22.9603,22.942,22.942,764304.0
2022-12-23 13:40:00,25.16,25.17,25.1,25.13,397167.0,22.942,22.9511,22.8873,22.9147,397167.0
2022-12-23 13:50:00,25.13,25.14,25.11,25.12,173763.0,22.9147,22.9238,22.8964,22.9055,173763.0
2022-12-23 14:00:00,25.12,25.12,25.1,25.1,103551.0,22.9055,22.9055,22.8873,22.8873,103551.0
2022-12-23 14:10:00,25.1,25.15,25.1,25.14,284016.0,22.8873,22.9329,22.8873,22.9238,284016.0
2022-12-23 14:20:00,25.14,25.14,25.11,25.13,93906.0,22.9238,22.9238,22.8964,22.9147,93906.0
2022-12-23 14:30:00,25.13,25.16,25.13,25.16,269139.0,22.9147,22.942,22.9147,22.942,269139.0
2022-12-23 14:40:00,25.16,25.16,25.13,25.13,279969.0,22.942,22.942,22.9147,22.9147,279969.0
2022-12-23 14:50:00,25.13,25.17,25.13,25.17,130392.0,22.9147,22.9511,22.9147,22.9511,130392.0
2022-12-23 15:00:00,25.17,25.2,25.16,25.17,129411.0,22.9511,22.9785,22.942,22.9511,129411.0
2022-12-23 15:10:00,25.16,25.19,25.16,25.18,91893.0,22.942,22.9694,22.942,22.9603,91893.0
2022-12-23 15:20:00,25.17,25.18,25.14,25.15,129783.0,22.9511,22.9603,22.9238,22.9329,129783.0
2022-12-23 15:30:00,25.15,25.15,25.11,25.12,165069.0,22.9329,22.9329,22.8964,22.9055,165069.0
2022-12-23 15:40:00,25.12,25.18,25.12,25.17,144408.0,22.9055,22.9603,22.9055,22.9511,144408.0
2022-12-23 15:50:00,25.17,25.19,25.14,25.19,282798.0,22.9511,22.9694,22.9238,22.9694,282798.0
2022-12-27 09:30:00,25.25,25.26,25.14,25.18,566880.0,23.0241,23.0332,22.9238,22.9603,566880.0
2022-12-27 09:40:00,25.17,25.2,25.14,25.17,180018.0,22.9511,22.9785,22.9238,22.9511,180018.0
2022-12-27 09:50:00,25.17,25.18,25.15,25.17,165237.0,22.9511,22.9603,22.9329,22.9511,165237.0
2022-12-27 10:00:00,25.17,25.17,25.12,25.17,175734.0,22.9511,22.9511,22.9055,22.9511,175734.0
2022-12-27 10:10:00,25.17,25.28,25.16,25.27,199938.0,22.9511,23.0514,22.942,23.0423,199938.0
2022-12-27 10:20:00,25.27,25.31,25.27,25.28,116901.0,23.0423,23.0788,23.0423,23.0514,116901.0
2022-12-27 10:30:00,25.28,25.29,25.26,25.29,310695.0,23.0514,23.0606,23.0332,23.0606,310695.0
2022-12-27 10:40:00,25.29,25.31,25.28,25.3,181431.0,23.0606,23.0788,23.0514,23.0697,181431.0
2022-12-27 10:50:00,25.3,25.31,25.25,25.25,220269.0,23.0697,23.0788,23.0241,23.0241,220269.0
2022-12-27 11:00:00,25.25,25.3,25.25,25.3,175017.0,23.0241,23.0697,23.0241,23.0697,175017.0
2022-12-27 11:10:00,25.29,25.3,25.27,25.27,234357.0,23.0606,23.0697,23.0423,23.0423,234357.0
2022-12-27 11:20:00,25.27,25.29,25.25,25.29,166530.0,23.0423,23.0606,23.0241,23.0606,166530.0
2022-12-27 11:30:00,25.29,25.31,25.28,25.31,168573.0,23.0606,23.0788,23.0514,23.0788,168573.0
2022-12-27 11:40:00,25.31,25.34,25.3,25.32,132765.0,23.0788,23.1061,23.0697,23.0879,132765.0
2022-12-27 11:50:00,25.32,25.33,25.31,25.31,141594.0,23.0879,23.097,23.0788,23.0788,141594.0
2022-12-27 12:00:00,25.31,25.33,25.31,25.31,127611.0,23.0788,23.097,23.0788,23.0788,127611.0
2022-12-27 12:10:00,25.31,25.34,25.31,25.32,238953.0,23.0788,23.1061,23.0788,23.0879,238953.0
2022-12-27 12:20:00,25.32,25.32,25.29,25.3,188643.0,23.0879,23.0879,23.0606,23.0697,188643.0
2022-12-27 12:30:00,25.3,25.31,25.29,25.31,145068.0,23.0697,23.0788,23.0606,23.0788,145068.0
2022-12-27 12:40:00,25.31,25.31,25.27,25.27,204924.0,23.0788,23.0788,23.0423,23.0423,204924.0
2022-12-27 12:50:00,25.27,25.31,25.27,25.3,75231.0,23.0423,23.0788,23.0423,23.0697,75231.0
2022-12-27 13:00:00,25.3,25.34,25.3,25.33,126327.0,23.0697,23.1061,23.0697,23.097,126327.0
2022-12-27 13:10:00,25.32,25.33,25.31,25.32,132570.0,23.0879,23.097,23.0788,23.0879,132570.0
2022-12-27 13:20:00,25.32,25.33,25.31,25.32,194637.0,23.0879,23.097,23.0788,23.0879,194637.0
2022-12-27 13:30:00,25.32,25.32,25.3,25.3,88155.0,23.0879,23.0879,23.0697,23.0697,88155.0
2022-12-27 13:40:00,25.31,25.32,25.3,25.31,142686.0,23.0788,23.0879,23.0697,23.0788,142686.0
2022-12-27 13:50:00,25.31,25.31,25.26,25.27,257019.0,23.0788,23.0788,23.0332,23.0423,257019.0
2022-12-27 14:00:00,25.27,25.29,25.26,25.28,145059.0,23.0423,23.0606,23.0332,23.0514,145059.0
2022-12-27 14:10:00,25.28,25.28,25.24,25.25,176412.0,23.0514,23.0514,23.015,23.0241,176412.0
2022-12-27 14:20:00,25.25,25.25,25.22,25.23,235932.0,23.0241,23.0241,22.9967,23.0058,235932.0
2022-12-27 14:30:00,25.22,25.24,25.22,25.23,295284.0,22.9967,23.015,22.9967,23.0058,295284.0
2022-12-27 14:40:00,25.22,25.27,25.21,25.27,247968.0,22.9967,23.0423,22.9876,23.0423,247968.0
2022-12-27 14:50:00,25.26,25.27,25.25,25.27,120711.0,23.0332,23.0423,23.0241,23.0423,120711.0
2022-12-27 15:00:00,25.27,25.3,25.26,25.3,192786.0,23.0423,23.0697,23.0332,23.0697,192786.0
2022-12-27 15:10:00,25.3,25.32,25.29,25.31,275205.0,23.0697,23.0879,23.0606,23.0788,275205.0
2022-12-27 15:20:00,25.3,25.33,25.3,25.32,225318.0,23.0697,23.097,23.0697,23.0879,225318.0
2022-12-27 15:30:00,25.32,25.34,25.31,25.33,470502.0,23.0879,23.1061,23.0788,23.097,470502.0
2022-12-27 15:40:00,25.33,25.33,25.3,25.31,310527.0,23.097,23.097,23.0697,23.0788,310527.0
2022-12-27 15:50:00,25.31,25.31,25.26,25.28,473379.0,23.0788,23.0788,23.0332,23.0514,473379.0
2022-12-28 09:30:00,25.32,25.38,25.27,25.36,576498.0,23.0879,23.1426,23.0423,23.1244,576498.0
2022-12-28 09:40:00,25.36,25.37,25.34,25.36,134709.0,23.1244,23.1335,23.1061,23.1244,134709.0
2022-12-28 09:50:00,25.36,25.36,25.28,25.29,115494.0,23.1244,23.1244,23.0514,23.0606,115494.0
2022-12-28 10:00:00,25.3,25.33,25.27,25.28,154437.0,23.0697,23.097,23.0423,23.0514,154437.0
2022-12-28 10:10:00,25.28,25.29,25.26,25.27,143886.0,23.0514,23.0606,23.0332,23.0423,143886.0
2022-12-28 10:20:00,25.28,25.28,25.18,25.19,119865.0,23.0514,23.0514,22.9603,22.9694,119865.0
2022-12-28 10:30:00,25.18,25.21,25.18,25.21,114888.0,22.9603,22.9876,22.9603,22.9876,114888.0
2022-12-28 10:40:00,25.21,25.22,25.18,25.19,124896.0,22.9876,22.9967,22.9603,22.9694,124896.0
2022-12-28 10:50:00,25.19,25.19,25.14,25.14,143055.0,22.9694,22.9694,22.9238,22.9238,143055.0
2022-12-28 11:00:00,25.14,25.16,25.1,25.11,174807.0,22.9238,22.942,22.8873,22.8964,174807.0
2022-12-28 11:10:00,25.11,25.13,25.09,25.13,184947.0,22.8964,22.9147,22.8782,22.9147,184947.0
2022-12-28 11:20:00,25.13,25.14,25.11,25.12,234918.0,22.9147,22.9238,22.8964,22.9055,234918.0
2022-12-28 11:30:00,25.12,25.13,25.09,25.1,235965.0,22.9055,22.9147,22.8782,22.8873,235965.0
2022-12-28 11:40:00,25.1,25.13,25.09,25.09,145131.0,22.8873,22.9147,22.8782,22.8782,145131.0
2022-12-28 11:50:00,25.09,25.1,25.06,25.06,217104.0,22.8782,22.8873,22.8508,22.8508,217104.0
2022-12-28 12:00:00,25.06,25.07,25.02,25.04,553974.0,22.8508,22.86,22.8144,22.8326,553974.0
2022-12-28 12:10:00,25.04,25.04,25.01,25.02,178992.0,22.8326,22.8326,22.8052,22.8144,178992.0
2022-12-28 12:20:00,25.02,25.03,25.0,25.03,362487.0,22.8144,22.8235,22.7961,22.8235,362487.0
2022-12-28 12:30:00,25.03,25.07,25.03,25.05,128709.0,22.8235,22.86,22.8235,22.8417,128709.0
2022-12-28 12:40:00,25.06,25.1,25.04,25.1,211782.0,22.8508,22.8873,22.8326,22.8873,211782.0
2022-12-28 12:50:00,25.1,25.12,25.08,25.11,110640.0,22.8873,22.9055,22.8691,22.8964,110640.0
2022-12-28 13:00:00,25.11,25.15,25.11,25.15,141966.0,22.8964,22.9329,22.8964,22.9329,141966.0
2022-12-28 13:10:00,25.14,25.16,25.12,25.13,123687.0,22.9238,22.942,22.9055,22.9147,123687.0
2022-12-28 13:20:00,25.13,25.13,25.1,25.12,102009.0,22.9147,22.9147,22.8873,22.9055,102009.0
2022-12-28 13:30:00,25.12,25.12,25.08,25.08,232179.0,22.9055,22.9055,22.8691,22.8691,232179.0
2022-12-28 13:40:00,25.08,25.11,25.08,25.1,157953.0,22.8691,22.8964,22.8691,22.8873,157953.0
2022-12-28 13:50:00,25.1,25.11,25.08,25.08,180669.0,22.8873,22.8964,22.8691,22.8691,180669.0
2022-12-28 14:00:00,25.08,25.09,25.06,25.06,294792.0,22.8691,22.8782,22.8508,22.8508,294792.0
2022-12-28 14:10:00,25.06,25.07,25.05,25.07,251208.0,22.8508,22.86,22.8417,22.86,251208.0
2022-12-28 14:20:00,25.07,25.08,25.05,25.07,157476.0,22.86,22.8691,22.8417,22.86,157476.0
2022-12-28 14:30:00,25.07,25.1,25.06,25.08,97644.0,22.86,22.8873,22.8508,22.8691,97644.0
2022-12-28 14:40:00,25.08,25.13,25.08,25.12,307206.0,22.8691,22.9147,22.8691,22.9055,307206.0
2022-12-28 14:50:00,25.11,25.12,25.08,25.08,351288.0,22.8964,22.9055,22.8691,22.8691,351288.0
2022-12-28 15:00:00,25.09,25.09,25.04,25.04,256182.0,22.8782,22.8782,22.8326,22.8326,256182.0
2022-12-28 15:10:00,25.04,25.04,24.99,25.01,406521.0,22.8326,22.8326,22.787,22.8052,406521.0
2022-12-28 15:20:00,25.01,25.01,24.98,24.99,343419.0,22.8052,22.8052,22.7779,22.787,343419.0
2022-12-28 15:30:00,24.99,25.02,24.98,25.0,373929.0,22.787,22.8144,22.7779,22.7961,373929.0
2022-12-28 15:40:00,25.0,25.0,24.96,24.99,347466.0,22.7961,22.7961,22.7596,22.787,347466.0
2022-12-28 15:50:00,24.99,25.0,24.97,24.97,460818.0,22.787,22.7961,22.7688,22.7688,460818.0
2022-12-29 09:30:00,25.11,25.19,25.08,25.17,376311.0,22.8964,22.9694,22.8691,22.9511,376311.0
2022-12-29 09:40:00,25.17,25.21,25.17,25.21,208329.0,22.9511,22.9876,22.9511,22.9876,208329.0
2022-12-29 09:50:00,25.2,25.24,25.17,25.22,214185.0,22.9785,23.015,22.9511,22.9967,214185.0
2022-12-29 10:00:00,25.23,25.27,25.23,25.25,160614.0,23.0058,23.0423,23.0058,23.0241,160614.0
2022-12-29 10:10:00,25.25,25.29,25.25,25.28,184089.0,23.0241,23.0606,23.0241,23.0514,184089.0
2022-12-29 10:20:00,25.29,25.29,25.24,25.25,294753.0,23.0606,23.0606,23.015,23.0241,294753.0
2022-12-29 10:30:00,25.26,25.3,25.26,25.28,213897.0,23.0332,23.0697,23.0332,23.0514,213897.0
2022-12-29 10:40:00,25.28,25.29,25.24,25.25,151053.0,23.0514,23.0606,23.015,23.0241,151053.0
2022-12-29 10:50:00,25.25,25.28,25.25,25.26,156906.0,23.0241,23.0514,23.0241,23.0332,156906.0
2022-12-29 11:00:00,25.27,25.27,25.23,25.23,252612.0,23.0423,23.0423,23.0058,23.0058,252612.0
2022-12-29 11:10:00,25.23,25.25,25.22,25.24,162327.0,23.0058,23.0241,22.9967,23.015,162327.0
2022-12-29 11:20:00,25.24,25.26,25.22,25.25,117120.0,23.015,23.0332,22.9967,23.0241,117120.0
2022-12-29 11:30:00,25.25,25.28,25.25,25.28,165939.0,23.0241,23.0514,23.0241,23.0514,165939.0
2022-12-29 11:40:00,25.28,25.31,25.27,25.31,170325.0,23.0514,23.0788,23.0423,23.0788,170325.0
2022-12-29 11:50:00,25.31,25.32,25.3,25.31,205020.0,23.0788,23.0879,23.0697,23.0788,205020.0
2022-12-29 12:00:00,25.31,25.32,25.29,25.31,181749.0,23.0788,23.0879,23.0606,23.0788,181749.0
2022-12-29 12:10:00,25.31,25.32,25.29,25.31,196995.0,23.0788,23.0879,23.0606,23.0788,196995.0
2022-12-29 12:20:00,25.3,25.31,25.29,25.29,203112.0,23.0697,23.0788,23.0606,23.0606,203112.0
2022-12-29 12:30:00,25.3,25.31,25.27,25.28,458685.0,23.0697,23.0788,23.0423,23.0514,458685.0
2022-12-29 12:40:00,25.29,25.3,25.29,25.29,157191.0,23.0606,23.0697,23.0606,23.0606,157191.0
2022-12-29 12:50:00,25.3,25.32,25.3,25.32,137178.0,23.0697,23.0879,23.0697,23.0879,137178.0
2022-12-29 13:00:00,25.31,25.32,25.28,25.28,113538.0,23.0788,23.0879,23.0514,23.0514,113538.0
2022-12-29 13:10:00,25.29,25.31,25.29,25.29,98970.0,23.0606,23.0788,23.0606,23.0606,98970.0
2022-12-29 13:20:00,25.29,25.31,25.28,25.3,184905.0,23.0606,23.0788,23.0514,23.0697,184905.0
2022-12-29 13:30:00,25.31,25.31,25.28,25.3,149145.0,23.0788,23.0788,23.0514,23.0697,149145.0
2022-12-29 13:40:00,25.3,25.31,25.3,25.3,160674.0,23.0697,23.0788,23.0697,23.0697,160674.0
2022-12-29 13:50:00,25.3,25.31,25.29,25.31,109236.0,23.0697,23.0788,23.0606,23.0788,109236.0
2022-12-29 14:00:00,25.31,25.33,25.3,25.3,160326.0,23.0788,23.097,23.0697,23.0697,160326.0
2022-12-29 14:10:00,25.31,25.31,25.29,25.3,225444.0,23.0788,23.0788,23.0606,23.0697,225444.0
2022-12-29 14:20:00,25.29,25.31,25.28,25.28,127983.0,23.0606,23.0788,23.0514,23.0514,127983.0
2022-12-29 14:30:00,25.28,25.3,25.27,25.3,117549.0,23.0514,23.0697,23.0423,23.0697,117549.0
2022-12-29 14:40:00,25.29,25.31,25.29,25.3,421797.0,23.0606,23.0788,23.0606,23.0697,421797.0
2022-12-29 14:50:00,25.3,25.3,25.28,25.28,122238.0,23.0697,23.0697,23.0514,23.0514,122238.0
2022-12-29 15:00:00,25.28,25.3,25.27,25.28,170211.0,23.0514,23.0697,23.0423,23.0514,170211.0
2022-12-29 15:10:00,25.28,25.28,25.24,25.25,266478.0,23.0514,23.0514,23.015,23.0241,266478.0
2022-12-29 15:20:00,25.25,25.27,25.24,25.26,200388.0,23.0241,23.0423,23.015,23.0332,200388.0
2022-12-29 15:30:00,25.25,25.27,25.25,25.25,207327.0,23.0241,23.0423,23.0241,23.0241,207327.0
2022-12-29 15:40:00,25.25,25.28,25.25,25.27,235128.0,23.0241,23.0514,23.0241,23.0423,235128.0
2022-12-29 15:50:00,25.27,25.3,25.25,25.26,449550.0,23.0423,23.0697,23.0241,23.0332,449550.0
2022-12-30 09:30:00,25.16,25.2,25.12,25.18,559149.0,22.942,22.9785,22.9055,22.9603,559149.0
2022-12-30 09:40:00,25.18,25.18,25.06,25.07,233826.0,22.9603,22.9603,22.8508,22.86,233826.0
2022-12-30 09:50:00,25.07,25.13,25.06,25.13,266037.0,22.86,22.9147,22.8508,22.9147,266037.0
2022-12-30 10:00:00,25.13,25.13,25.08,25.08,209226.0,22.9147,22.9147,22.8691,22.8691,209226.0
2022-12-30 10:10:00,25.09,25.16,25.09,25.16,439356.0,22.8782,22.942,22.8782,22.942,439356.0
2022-12-30 10:20:00,25.16,25.17,25.14,25.15,343482.0,22.942,22.9511,22.9238,22.9329,343482.0
2022-12-30 10:30:00,25.15,25.16,25.12,25.13,170229.0,22.9329,22.942,22.9055,22.9147,170229.0
2022-12-30 10:40:00,25.13,25.16,25.11,25.15,144318.0,22.9147,22.942,22.8964,22.9329,144318.0
2022-12-30 10:50:00,25.16,25.16,25.09,25.1,176145.0,22.942,22.942,22.8782,22.8873,176145.0
2022-12-30 11:00:00,25.1,25.1,25.08,25.1,169785.0,22.8873,22.8873,22.8691,22.8873,169785.0
2022-12-30 11:10:00,25.09,25.1,25.08,25.08,119757.0,22.8782,22.8873,22.8691,22.8691,119757.0
2022-12-30 11:20:00,25.08,25.08,25.05,25.06,270087.0,22.8691,22.8691,22.8417,22.8508,270087.0
2022-12-30 11:30:00,25.05,25.1,25.05,25.1,162615.0,22.8417,22.8873,22.8417,22.8873,162615.0
2022-12-30 11:40:00,25.1,25.1,25.08,25.09,159264.0,22.8873,22.8873,22.8691,22.8782,159264.0
2022-12-30 11:50:00,25.09,25.12,25.08,25.11,157869.0,22.8782,22.9055,22.8691,22.8964,157869.0
2022-12-30 12:00:00,25.11,25.12,25.1,25.11,125241.0,22.8964,22.9055,22.8873,22.8964,125241.0
2022-12-30 12:10:00,25.11,25.12,25.09,25.1,209733.0,22.8964,22.9055,22.8782,22.8873,209733.0
2022-12-30 12:20:00,25.1,25.12,25.1,25.11,232659.0,22.8873,22.9055,22.8873,22.8964,232659.0
2022-12-30 12:30:00,25.11,25.12,25.1,25.1,173670.0,22.8964,22.9055,22.8873,22.8873,173670.0
2022-12-30 12:40:00,25.1,25.11,25.09,25.1,178308.0,22.8873,22.8964,22.8782,22.8873,178308.0
2022-12-30 12:50:00,25.1,25.11,25.08,25.11,435435.0,22.8873,22.8964,22.8691,22.8964,435435.0
2022-12-30 13:00:00,25.11,25.11,25.09,25.09,379491.0,22.8964,22.8964,22.8782,22.8782,379491.0
2022-12-30 13:10:00,25.09,25.1,25.05,25.05,127014.0,22.8782,22.8873,22.8417,22.8417,127014.0
2022-12-30 13:20:00,25.05,25.05,24.96,25.01,347580.0,22.8417,22.8417,22.7596,22.8052,347580.0
2022-12-30 13:30:00,25.01,25.05,25.01,25.03,149313.0,22.8052,22.8417,22.8052,22.8235,149313.0
2022-12-30 13:40:00,25.03,25.03,25.01,25.01,135585.0,22.8235,22.8235,22.8052,22.8052,135585.0
2022-12-30 13:50:00,25.01,25.02,25.0,25.01,237750.0,22.8052,22.8144,22.7961,22.8052,237750.0
2022-12-30 14:00:00,25.01,25.02,24.98,24.98,136677.0,22.8052,22.8144,22.7779,22.7779,136677.0
2022-12-30 14:10:00,24.98,24.99,24.97,24.98,400458.0,22.7779,22.787,22.7688,22.7779,400458.0
2022-12-30 14:20:00,24.99,25.0,24.97,25.0,165171.0,22.787,22.7961,22.7688,22.7961,165171.0
2022-12-30 14:30:00,24.99,25.01,24.98,24.99,125049.0,22.787,22.8052,22.7779,22.787,125049.0
2022-12-30 14:40:00,24.99,24.99,24.96,24.96,182592.0,22.787,22.787,22.7596,22.7596,182592.0
2022-12-30 14:50:00,24.96,24.99,24.96,24.97,260784.0,22.7596,22.787,22.7596,22.7688,260784.0
2022-12-30 15:00:00,24.98,25.02,24.97,25.02,242121.0,22.7779,22.8144,22.7688,22.8144,242121.0
2022-12-30 15:10:00,25.02,25.08,25.02,25.06,188874.0,22.8144,22.8691,22.8144,22.8508,188874.0
2022-12-30 15:20:00,25.06,25.07,25.03,25.04,257925.0,22.8508,22.86,22.8235,22.8326,257925.0
2022-12-30 15:30:00,25.04,25.1,25.04,25.09,330552.0,22.8326,22.8873,22.8326,22.8782,330552.0
2022-12-30 15:40:00,25.09,25.15,25.09,25.15,363750.0,22.8782,22.9329,22.8782,22.9329,363750.0
2022-12-30 15:50:00,25.15,25.18,25.15,25.18,503301.0,22.9329,22.9603,22.9329,22.9603,503301.0
2023-01-03 09:30:00,25.28,25.29,25.21,25.26,707052.0,23.0514,23.0606,22.9876,23.0332,707052.0
2023-01-03 09:40:00,25.27,25.33,25.15,25.19,385065.0,23.0423,23.097,22.9329,22.9694,385065.0
2023-01-03 09:50:00,25.19,25.21,25.11,25.11,250683.0,22.9694,22.9876,22.8964,22.8964,250683.0
2023-01-03 10:00:00,25.15,25.19,25.15,25.17,249762.0,22.9329,22.9694,22.9329,22.9511,249762.0
2023-01-03 10:10:00,25.16,25.17,25.09,25.09,165576.0,22.942,22.9511,22.8782,22.8782,165576.0
2023-01-03 10:20:00,25.08,25.13,25.08,25.13,145629.0,22.8691,22.9147,22.8691,22.9147,145629.0
2023-01-03 10:30:00,25.14,25.17,25.09,25.15,214806.0,22.9238,22.9511,22.8782,22.9329,214806.0
2023-01-03 10:40:00,25.15,25.19,25.15,25.17,96414.0,22.9329,22.9694,22.9329,22.9511,96414.0
2023-01-03 10:50:00,25.17,25.22,25.15,25.21,119931.0,22.9511,22.9967,22.9329,22.9876,119931.0
2023-01-03 11:00:00,25.22,25.23,25.15,25.15,111039.0,22.9967,23.0058,22.9329,22.9329,111039.0
2023-01-03 11:10:00,25.15,25.15,25.06,25.09,130392.0,22.9329,22.9329,22.8508,22.8782,130392.0
2023-01-03 11:20:00,25.09,25.11,25.06,25.09,222258.0,22.8782,22.8964,22.8508,22.8782,222258.0
2023-01-03 11:30:00,25.09,25.09,25.04,25.08,168423.0,22.8782,22.8782,22.8326,22.8691,168423.0
2023-01-03 11:40:00,25.06,25.07,25.02,25.03,86550.0,22.8508,22.86,22.8144,22.8235,86550.0
2023-01-03 11:50:00,25.03,25.05,25.02,25.04,110505.0,22.8235,22.8417,22.8144,22.8326,110505.0
2023-01-03 12:00:00,25.04,25.07,25.03,25.06,99840.0,22.8326,22.86,22.8235,22.8508,99840.0
2023-01-03 12:10:00,25.06,25.09,25.05,25.07,132501.0,22.8508,22.8782,22.8417,22.86,132501.0
2023-01-03 12:20:00,25.06,25.08,25.03,25.05,159183.0,22.8508,22.8691,22.8235,22.8417,159183.0
2023-01-03 12:30:00,25.05,25.11,25.05,25.08,98529.0,22.8417,22.8964,22.8417,22.8691,98529.0
2023-01-03 12:40:00,25.08,25.08,24.98,24.99,172503.0,22.8691,22.8691,22.7779,22.787,172503.0
2023-01-03 12:50:00,24.99,25.04,24.98,25.02,66414.0,22.787,22.8326,22.7779,22.8144,66414.0
2023-01-03 13:00:00,25.02,25.03,25.0,25.03,152076.0,22.8144,22.8235,22.7961,22.8235,152076.0
2023-01-03 13:10:00,25.03,25.05,25.02,25.04,94482.0,22.8235,22.8417,22.8144,22.8326,94482.0
2023-01-03 13:20:00,25.04,25.1,25.02,25.09,117666.0,22.8326,22.8873,22.8144,22.8782,117666.0
2023-01-03 13:30:00,25.09,25.1,25.07,25.07,820740.0,22.8782,22.8873,22.86,22.86,820740.0
2023-01-03 13:40:00,25.07,25.1,25.06,25.08,117213.0,22.86,22.8873,22.8508,22.8691,117213.0
2023-01-03 13:50:00,25.08,25.11,25.07,25.1,171441.0,22.8691,22.8964,22.86,22.8873,171441.0
2023-01-03 14:00:00,25.1,25.11,25.06,25.07,173187.0,22.8873,22.8964,22.8508,22.86,173187.0
2023-01-03 14:10:00,25.06,25.07,25.02,25.04,173982.0,22.8508,22.86,22.8144,22.8326,173982.0
2023-01-03 14:20:00,25.04,25.05,25.01,25.02,373293.0,22.8326,22.8417,22.8052,22.8144,373293.0
2023-01-03 14:30:00,25.02,25.02,24.97,24.98,106017.0,22.8144,22.8144,22.7688,22.7779,106017.0
2023-01-03 14:40:00,24.98,25.12,24.97,25.1,176985.0,22.7779,22.9055,22.7688,22.8873,176985.0
2023-01-03 14:50:00,25.1,25.11,25.07,25.08,189063.0,22.8873,22.8964,22.86,22.8691,189063.0
2023-01-03 15:00:00,25.08,25.12,25.07,25.09,191691.0,22.8691,22.9055,22.86,22.8782,191691.0
2023-01-03 15:10:00,25.09,25.15,25.09,25.13,223026.0,22.8782,22.9329,22.8782,22.9147,223026.0
2023-01-03 15:20:00,25.12,25.12,25.07,25.1,214032.0,22.9055,22.9055,22.86,22.8873,214032.0
2023-01-03 15:30:00,25.11,25.15,25.1,25.13,155478.0,22.8964,22.9329,22.8873,22.9147,155478.0
2023-01-03 15:40:00,25.12,25.14,25.11,25.13,212157.0,22.9055,22.9238,22.8964,22.9147,212157.0
2023-01-03 15:50:00,25.14,25.16,25.12,25.14,481035.0,22.9238,22.942,22.9055,22.9238,481035.0
2023-01-04 09:30:00,25.27,25.37,25.27,25.34,743400.0,23.0423,23.1335,23.0423,23.1061,743400.0
2023-01-04 09:40:00,25.34,25.39,25.3,25.31,332757.0,23.1061,23.1517,23.0697,23.0788,332757.0
2023-01-04 09:50:00,25.31,25.35,25.28,25.35,472473.0,23.0788,23.1153,23.0514,23.1153,472473.0
2023-01-04 10:00:00,25.35,25.39,25.2,25.21,404256.0,23.1153,23.1517,22.9785,22.9876,404256.0
2023-01-04 10:10:00,25.22,25.24,25.17,25.23,154176.0,22.9967,23.015,22.9511,23.0058,154176.0
2023-01-04 10:20:00,25.23,25.25,25.19,25.24,140208.0,23.0058,23.0241,22.9694,23.015,140208.0
2023-01-04 10:30:00,25.24,25.26,25.23,25.24,91278.0,23.015,23.0332,23.0058,23.015,91278.0
2023-01-04 10:40:00,25.23,25.32,25.22,25.31,103215.0,23.0058,23.0879,22.9967,23.0788,103215.0
2023-01-04 10:50:00,25.32,25.34,25.3,25.33,98727.0,23.0879,23.1061,23.0697,23.097,98727.0
2023-01-04 11:00:00,25.34,25.35,25.31,25.34,119508.0,23.1061,23.1153,23.0788,23.1061,119508.0
2023-01-04 11:10:00,25.34,25.38,25.34,25.36,184251.0,23.1061,23.1426,23.1061,23.1244,184251.0
2023-01-04 11:20:00,25.35,25.38,25.34,25.37,118176.0,23.1153,23.1426,23.1061,23.1335,118176.0
2023-01-04 11:30:00,25.37,25.46,25.37,25.46,121479.0,23.1335,23.2156,23.1335,23.2156,121479.0
2023-01-04 11:40:00,25.46,25.49,25.46,25.48,142128.0,23.2156,23.2429,23.2156,23.2338,142128.0
2023-01-04 11:50:00,25.48,25.52,25.48,25.51,194355.0,23.2338,23.2703,23.2338,23.2612,194355.0
2023-01-04 12:00:00,25.51,25.51,25.49,25.5,261771.0,23.2612,23.2612,23.2429,23.252,261771.0
2023-01-04 12:10:00,25.5,25.51,25.49,25.49,213321.0,23.252,23.2612,23.2429,23.2429,213321.0
2023-01-04 12:20:00,25.49,25.51,25.48,25.48,89253.0,23.2429,23.2612,23.2338,23.2338,89253.0
2023-01-04 12:30:00,25.48,25.51,25.48,25.5,113406.0,23.2338,23.2612,23.2338,23.252,113406.0
2023-01-04 12:40:00,25.5,25.51,25.48,25.48,209112.0,23.252,23.2612,23.2338,23.2338,209112.0
2023-01-04 12:50:00,25.49,25.49,25.44,25.44,121680.0,23.2429,23.2429,23.1973,23.1973,121680.0
2023-01-04 13:00:00,25.45,25.45,25.41,25.45,116376.0,23.2065,23.2065,23.17,23.2065,116376.0
2023-01-04 13:10:00,25.45,25.49,25.45,25.48,139872.0,23.2065,23.2429,23.2065,23.2338,139872.0
2023-01-04 13:20:00,25.48,25.49,25.47,25.47,129387.0,23.2338,23.2429,23.2247,23.2247,129387.0
2023-01-04 13:30:00,25.48,25.5,25.47,25.49,64716.0,23.2338,23.252,23.2247,23.2429,64716.0
2023-01-04 13:40:00,25.5,25.5,25.45,25.47,81126.0,23.252,23.252,23.2065,23.2247,81126.0
2023-01-04 13:50:00,25.47,25.48,25.42,25.43,201069.0,23.2247,23.2338,23.1791,23.1882,201069.0
2023-01-04 14:00:00,25.41,25.49,25.33,25.36,437010.0,23.17,23.2429,23.097,23.1244,437010.0
2023-01-04 14:10:00,25.36,25.44,25.33,25.43,211113.0,23.1244,23.1973,23.097,23.1882,211113.0
2023-01-04 14:20:00,25.43,25.43,25.25,25.26,289632.0,23.1882,23.1882,23.0241,23.0332,289632.0
2023-01-04 14:30:00,25.25,25.3,25.24,25.28,140904.0,23.0241,23.0697,23.015,23.0514,140904.0
2023-01-04 14:40:00,25.27,25.31,25.26,25.28,124140.0,23.0423,23.0788,23.0332,23.0514,124140.0
2023-01-04 14:50:00,25.28,25.34,25.25,25.33,158073.0,23.0514,23.1061,23.0241,23.097,158073.0
2023-01-04 15:00:00,25.34,25.39,25.33,25.36,184803.0,23.1061,23.1517,23.097,23.1244,184803.0
2023-01-04 15:10:00,25.36,25.38,25.34,25.37,257085.0,23.1244,23.1426,23.1061,23.1335,257085.0
2023-01-04 15:20:00,25.37,25.38,25.32,25.34,219996.0,23.1335,23.1426,23.0879,23.1061,219996.0
2023-01-04 15:30:00,25.34,25.35,25.27,25.3,385107.0,23.1061,23.1153,23.0423,23.0697,385107.0
2023-01-04 15:40:00,25.29,25.3,25.25,25.3,401874.0,23.0606,23.0697,23.0241,23.0697,401874.0
2023-01-04 15:50:00,25.3,25.41,25.3,25.41,428133.0,23.0697,23.17,23.0697,23.17,428133.0
2023-01-05 09:30:00,25.3,25.32,25.2,25.21,485526.0,23.0697,23.0879,22.9785,22.9876,485526.0
2023-01-05 09:40:00,25.2,25.2,25.16,25.17,222894.0,22.9785,22.9785,22.942,22.9511,222894.0
2023-01-05 09:50:00,25.17,25.23,25.17,25.21,146520.0,22.9511,23.0058,22.9511,22.9876,146520.0
2023-01-05 10:00:00,25.2,25.29,25.16,25.23,305577.0,22.9785,23.0606,22.942,23.0058,305577.0
2023-01-05 10:10:00,25.24,25.28,25.21,25.23,130833.0,23.015,23.0514,22.9876,23.0058,130833.0
2023-01-05 10:20:00,25.22,25.23,25.17,25.21,125283.0,22.9967,23.0058,22.9511,22.9876,125283.0
2023-01-05 10:30:00,25.22,25.23,25.19,25.23,159249.0,22.9967,23.0058,22.9694,23.0058,159249.0
2023-01-05 10:40:00,25.22,25.25,25.2,25.23,70299.0,22.9967,23.0241,22.9785,23.0058,70299.0
2023-01-05 10:50:00,25.23,25.23,25.16,25.17,359235.0,23.0058,23.0058,22.942,22.9511,359235.0
2023-01-05 11:00:00,25.17,25.19,25.15,25.18,155271.0,22.9511,22.9694,22.9329,22.9603,155271.0
2023-01-05 11:10:00,25.19,25.2,25.15,25.15,210426.0,22.9694,22.9785,22.9329,22.9329,210426.0
2023-01-05 11:20:00,25.15,25.15,25.11,25.14,182043.0,22.9329,22.9329,22.8964,22.9238,182043.0
2023-01-05 11:30:00,25.14,25.17,25.14,25.14,107952.0,22.9238,22.9511,22.9238,22.9238,107952.0
2023-01-05 11:40:00,25.14,25.18,25.14,25.18,120738.0,22.9238,22.9603,22.9238,22.9603,120738.0
2023-01-05 11:50:00,25.17,25.17,25.14,25.15,72087.0,22.9511,22.9511,22.9238,22.9329,72087.0
2023-01-05 12:00:00,25.16,25.21,25.15,25.2,156435.0,22.942,22.9876,22.9329,22.9785,156435.0
2023-01-05 12:10:00,25.21,25.21,25.17,25.18,137601.0,22.9876,22.9876,22.9511,22.9603,137601.0
2023-01-05 12:20:00,25.18,25.22,25.17,25.21,118998.0,22.9603,22.9967,22.9511,22.9876,118998.0
2023-01-05 12:30:00,25.22,25.25,25.21,25.23,233622.0,22.9967,23.0241,22.9876,23.0058,233622.0
2023-01-05 12:40:00,25.22,25.23,25.21,25.23,68046.0,22.9967,23.0058,22.9876,23.0058,68046.0
2023-01-05 12:50:00,25.22,25.23,25.21,25.21,118719.0,22.9967,23.0058,22.9876,22.9876,118719.0
2023-01-05 13:00:00,25.21,25.23,25.19,25.22,87024.0,22.9876,23.0058,22.9694,22.9967,87024.0
2023-01-05 13:10:00,25.22,25.22,25.19,25.19,115398.0,22.9967,22.9967,22.9694,22.9694,115398.0
2023-01-05 13:20:00,25.2,25.32,25.2,25.29,220938.0,22.9785,23.0879,22.9785,23.0606,220938.0
2023-01-05 13:30:00,25.29,25.32,25.27,25.29,161118.0,23.0606,23.0879,23.0423,23.0606,161118.0
2023-01-05 13:40:00,25.28,25.31,25.26,25.26,222546.0,23.0514,23.0788,23.0332,23.0332,222546.0
2023-01-05 13:50:00,25.26,25.28,25.25,25.26,110877.0,23.0332,23.0514,23.0241,23.0332,110877.0
2023-01-05 14:00:00,25.26,25.29,25.25,25.29,108474.0,23.0332,23.0606,23.0241,23.0606,108474.0
2023-01-05 14:10:00,25.29,25.29,25.25,25.27,432960.0,23.0606,23.0606,23.0241,23.0423,432960.0
2023-01-05 14:20:00,25.28,25.28,25.24,25.24,134472.0,23.0514,23.0514,23.015,23.015,134472.0
2023-01-05 14:30:00,25.25,25.32,25.24,25.31,186933.0,23.0241,23.0879,23.015,23.0788,186933.0
2023-01-05 14:40:00,25.31,25.34,25.3,25.33,265317.0,23.0788,23.1061,23.0697,23.097,265317.0
2023-01-05 14:50:00,25.33,25.34,25.29,25.3,229137.0,23.097,23.1061,23.0606,23.0697,229137.0
2023-01-05 15:00:00,25.3,25.3,25.26,25.27,154371.0,23.0697,23.0697,23.0332,23.0423,154371.0
2023-01-05 15:10:00,25.27,25.27,25.25,25.26,147597.0,23.0423,23.0423,23.0241,23.0332,147597.0
2023-01-05 15:20:00,25.25,25.26,25.22,25.24,109899.0,23.0241,23.0332,22.9967,23.015,109899.0
2023-01-05 15:30:00,25.24,25.27,25.21,25.27,265116.0,23.015,23.0423,22.9876,23.0423,265116.0
2023-01-05 15:40:00,25.27,25.27,25.23,25.24,205683.0,23.0423,23.0423,23.0058,23.015,205683.0
2023-01-05 15:50:00,25.24,25.26,25.22,25.25,365775.0,23.015,23.0332,22.9967,23.0241,365775.0
2023-01-06 09:30:00,25.51,25.63,25.5,25.51,630663.0,23.2612,23.3706,23.252,23.2612,630663.0
2023-01-06 09:40:00,25.51,25.52,25.43,25.45,199659.0,23.2612,23.2703,23.1882,23.2065,199659.0
2023-01-06 09:50:00,25.45,25.54,25.45,25.52,125340.0,23.2065,23.2885,23.2065,23.2703,125340.0
2023-01-06 10:00:00,25.52,25.66,25.52,25.63,206505.0,23.2703,23.3979,23.2703,23.3706,206505.0
2023-01-06 10:10:00,25.63,25.68,25.61,25.67,246192.0,23.3706,23.4162,23.3523,23.4071,246192.0
2023-01-06 10:20:00,25.67,25.67,25.63,25.64,122493.0,23.4071,23.4071,23.3706,23.3797,122493.0
2023-01-06 10:30:00,25.64,25.74,25.64,25.73,296655.0,23.3797,23.4709,23.3797,23.4618,296655.0
2023-01-06 10:40:00,25.74,25.78,25.72,25.78,351285.0,23.4709,23.5074,23.4526,23.5074,351285.0
2023-01-06 10:50:00,25.78,25.79,25.76,25.77,588516.0,23.5074,23.5165,23.4891,23.4982,588516.0
2023-01-06 11:00:00,25.78,25.82,25.77,25.81,283572.0,23.5074,23.5438,23.4982,23.5347,283572.0
2023-01-06 11:10:00,25.81,25.82,25.78,25.79,175512.0,23.5347,23.5438,23.5074,23.5165,175512.0
2023-01-06 11:20:00,25.8,25.82,25.78,25.79,151098.0,23.5256,23.5438,23.5074,23.5165,151098.0
2023-01-06 11:30:00,25.8,25.83,25.78,25.83,111162.0,23.5256,23.553,23.5074,23.553,111162.0
2023-01-06 11:40:00,25.84,25.85,25.81,25.84,136725.0,23.5621,23.5712,23.5347,23.5621,136725.0
2023-01-06 11:50:00,25.85,25.88,25.85,25.85,227313.0,23.5712,23.5985,23.5712,23.5712,227313.0
2023-01-06 12:00:00,25.85,25.86,25.83,25.84,274860.0,23.5712,23.5803,23.553,23.5621,274860.0
2023-01-06 12:10:00,25.84,25.84,25.79,25.82,106620.0,23.5621,23.5621,23.5165,23.5438,106620.0
2023-01-06 12:20:00,25.82,25.82,25.76,25.76,171936.0,23.5438,23.5438,23.4891,23.4891,171936.0
2023-01-06 12:30:00,25.77,25.78,25.76,25.78,71175.0,23.4982,23.5074,23.4891,23.5074,71175.0
2023-01-06 12:40:00,25.78,25.78,25.75,25.77,102438.0,23.5074,23.5074,23.48,23.4982,102438.0
2023-01-06 12:50:00,25.77,25.77,25.74,25.76,109704.0,23.4982,23.4982,23.4709,23.4891,109704.0
2023-01-06 13:00:00,25.76,25.77,25.74,25.76,96678.0,23.4891,23.4982,23.4709,23.4891,96678.0
2023-01-06 13:10:00,25.76,25.79,25.76,25.77,130758.0,23.4891,23.5165,23.4891,23.4982,130758.0
2023-01-06 13:20:00,25.77,25.8,25.76,25.79,125190.0,23.4982,23.5256,23.4891,23.5165,125190.0
2023-01-06 13:30:00,25.79,25.81,25.79,25.81,271779.0,23.5165,23.5347,23.5165,23.5347,271779.0
2023-01-06 13:40:00,25.81,25.82,25.79,25.8,145425.0,23.5347,23.5438,23.5165,23.5256,145425.0
2023-01-06 13:50:00,25.79,25.82,25.78,25.81,154353.0,23.5165,23.5438,23.5074,23.5347,154353.0
2023-01-06 14:00:00,25.82,25.83,25.81,25.83,216513.0,23.5438,23.553,23.5347,23.553,216513.0
2023-01-06 14:10:00,25.83,25.87,25.83,25.87,190629.0,23.553,23.5894,23.553,23.5894,190629.0
2023-01-06 14:20:00,25.87,25.89,25.86,25.87,166893.0,23.5894,23.6077,23.5803,23.5894,166893.0
2023-01-06 14:30:00,25.87,25.91,25.87,25.9,241905.0,23.5894,23.6259,23.5894,23.6168,241905.0
2023-01-06 14:40:00,25.9,25.91,25.88,25.89,274695.0,23.6168,23.6259,23.5985,23.6077,274695.0
2023-01-06 14:50:00,25.89,25.92,25.89,25.91,262263.0,23.6077,23.635,23.6077,23.6259,262263.0
2023-01-06 15:00:00,25.91,25.95,25.9,25.95,215067.0,23.6259,23.6624,23.6168,23.6624,215067.0
2023-01-06 15:10:00,25.94,25.95,25.91,25.91,227751.0,23.6533,23.6624,23.6259,23.6259,227751.0
2023-01-06 15:20:00,25.92,25.92,25.89,25.89,574278.0,23.635,23.635,23.6077,23.6077,574278.0
2023-01-06 15:30:00,25.89,25.92,25.89,25.92,344148.0,23.6077,23.635,23.6077,23.635,344148.0
2023-01-06 15:40:00,25.92,25.95,25.91,25.91,220104.0,23.635,23.6624,23.6259,23.6259,220104.0
2023-01-06 15:50:00,25.91,25.91,25.85,25.88,370485.0,23.6259,23.6259,23.5712,23.5985,370485.0
2023-01-09 09:30:00,25.98,25.98,25.83,25.85,831450.0,23.6897,23.6897,23.553,23.5712,831450.0
2023-01-09 09:40:00,25.84,25.92,25.84,25.91,320865.0,23.5621,23.635,23.5621,23.6259,320865.0
2023-01-09 09:50:00,25.91,25.93,25.88,25.91,355842.0,23.6259,23.6441,23.5985,23.6259,355842.0
2023-01-09 10:00:00,25.92,25.94,25.91,25.92,350634.0,23.635,23.6533,23.6259,23.635,350634.0
2023-01-09 10:10:00,25.92,25.97,25.91,25.96,394665.0,23.635,23.6806,23.6259,23.6715,394665.0
2023-01-09 10:20:00,25.96,25.98,25.92,25.92,243225.0,23.6715,23.6897,23.635,23.635,243225.0
2023-01-09 10:30:00,25.92,26.0,25.92,25.98,345924.0,23.635,23.708,23.635,23.6897,345924.0
2023-01-09 10:40:00,25.98,26.02,25.96,26.02,288066.0,23.6897,23.7262,23.6715,23.7262,288066.0
2023-01-09 10:50:00,26.02,26.03,25.99,26.0,203301.0,23.7262,23.7353,23.6988,23.708,203301.0
2023-01-09 11:00:00,26.0,26.03,26.0,26.02,202932.0,23.708,23.7353,23.708,23.7262,202932.0
2023-01-09 11:10:00,26.02,26.04,26.02,26.03,284361.0,23.7262,23.7444,23.7262,23.7353,284361.0
2023-01-09 11:20:00,26.04,26.05,26.03,26.04,158190.0,23.7444,23.7536,23.7353,23.7444,158190.0
2023-01-09 11:30:00,26.04,26.04,26.0,26.0,209580.0,23.7444,23.7444,23.708,23.708,209580.0
2023-01-09 11:40:00,26.0,26.03,26.0,26.03,161643.0,23.708,23.7353,23.708,23.7353,161643.0
2023-01-09 11:50:00,26.03,26.05,26.02,26.04,256527.0,23.7353,23.7536,23.7262,23.7444,256527.0
2023-01-09 12:00:00,26.04,26.04,26.01,26.02,251187.0,23.7444,23.7444,23.7171,23.7262,251187.0
2023-01-09 12:10:00,26.02,26.03,25.99,25.99,217845.0,23.7262,23.7353,23.6988,23.6988,217845.0
2023-01-09 12:20:00,25.99,26.01,25.98,26.01,268830.0,23.6988,23.7171,23.6897,23.7171,268830.0
2023-01-09 12:30:00,26.01,26.01,25.95,25.95,180936.0,23.7171,23.7171,23.6624,23.6624,180936.0
2023-01-09 12:40:00,25.95,25.96,25.94,25.95,157569.0,23.6624,23.6715,23.6533,23.6624,157569.0
2023-01-09 12:50:00,25.95,25.96,25.94,25.95,189813.0,23.6624,23.6715,23.6533,23.6624,189813.0
2023-01-09 13:00:00,25.95,25.95,25.89,25.9,168786.0,23.6624,23.6624,23.6077,23.6168,168786.0
2023-01-09 13:10:00,25.9,25.92,25.88,25.91,151269.0,23.6168,23.635,23.5985,23.6259,151269.0
2023-01-09 13:20:00,25.91,25.93,25.89,25.91,129468.0,23.6259,23.6441,23.6077,23.6259,129468.0
2023-01-09 13:30:00,25.91,25.91,25.84,25.86,290526.0,23.6259,23.6259,23.5621,23.5803,290526.0
2023-01-09 13:40:00,25.86,25.86,25.82,25.84,277257.0,23.5803,23.5803,23.5438,23.5621,277257.0
2023-01-09 13:50:00,25.84,25.86,25.83,25.85,240672.0,23.5621,23.5803,23.553,23.5712,240672.0
2023-01-09 14:00:00,25.85,25.88,25.81,25.85,286041.0,23.5712,23.5985,23.5347,23.5712,286041.0
2023-01-09 14:10:00,25.84,25.86,25.82,25.84,159726.0,23.5621,23.5803,23.5438,23.5621,159726.0
2023-01-09 14:20:00,25.84,25.85,25.82,25.83,216222.0,23.5621,23.5712,23.5438,23.553,216222.0
2023-01-09 14:30:00,25.84,25.85,25.8,25.82,344859.0,23.5621,23.5712,23.5256,23.5438,344859.0
2023-01-09 14:40:00,25.82,25.84,25.81,25.82,194391.0,23.5438,23.5621,23.5347,23.5438,194391.0
2023-01-09 14:50:00,25.82,25.82,25.75,25.76,146148.0,23.5438,23.5438,23.48,23.4891,146148.0
2023-01-09 15:00:00,25.75,25.78,25.75,25.77,159486.0,23.48,23.5074,23.48,23.4982,159486.0
2023-01-09 15:10:00,25.77,25.78,25.72,25.74,303801.0,23.4982,23.5074,23.4526,23.4709,303801.0
2023-01-09 15:20:00,25.74,25.77,25.72,25.72,161907.0,23.4709,23.4982,23.4526,23.4526,161907.0
2023-01-09 15:30:00,25.72,25.73,25.69,25.72,204366.0,23.4526,23.4618,23.4253,23.4526,204366.0
2023-01-09 15:40:00,25.71,25.74,25.7,25.72,209688.0,23.4435,23.4709,23.4344,23.4526,209688.0
2023-01-09 15:50:00,25.72,25.75,25.67,25.69,812154.0,23.4526,23.48,23.4071,23.4253,812154.0
2023-01-10 09:30:00,25.72,25.74,25.69,25.7,566667.0,23.4526,23.4709,23.4253,23.4344,566667.0
2023-01-10 09:40:00,25.7,25.71,25.64,25.67,487908.0,23.4344,23.4435,23.3797,23.4071,487908.0
2023-01-10 09:50:00,25.67,25.71,25.63,25.67,332781.0,23.4071,23.4435,23.3706,23.4071,332781.0
2023-01-10 10:00:00,25.68,25.68,25.64,25.67,234750.0,23.4162,23.4162,23.3797,23.4071,234750.0
2023-01-10 10:10:00,25.67,25.74,25.65,25.69,247479.0,23.4071,23.4709,23.3888,23.4253,247479.0
2023-01-10 10:20:00,25.69,25.71,25.65,25.67,138555.0,23.4253,23.4435,23.3888,23.4071,138555.0
2023-01-10 10:30:00,25.67,25.67,25.59,25.61,194307.0,23.4071,23.4071,23.3341,23.3523,194307.0
2023-01-10 10:40:00,25.61,25.62,25.57,25.58,129234.0,23.3523,23.3615,23.3159,23.325,129234.0
2023-01-10 10:50:00,25.58,25.68,25.58,25.67,113952.0,23.325,23.4162,23.325,23.4071,113952.0
2023-01-10 11:00:00,25.67,25.69,25.67,25.67,106596.0,23.4071,23.4253,23.4071,23.4071,106596.0
2023-01-10 11:10:00,25.66,25.69,25.65,25.66,105441.0,23.3979,23.4253,23.3888,23.3979,105441.0
2023-01-10 11:20:00,25.66,25.68,25.62,25.63,102993.0,23.3979,23.4162,23.3615,23.3706,102993.0
2023-01-10 11:30:00,25.64,25.65,25.62,25.62,111945.0,23.3797,23.3888,23.3615,23.3615,111945.0
2023-01-10 11:40:00,25.63,25.64,25.6,25.64,115149.0,23.3706,23.3797,23.3432,23.3797,115149.0
2023-01-10 11:50:00,25.64,25.66,25.63,25.66,107856.0,23.3797,23.3979,23.3706,23.3979,107856.0
2023-01-10 12:00:00,25.65,25.66,25.6,25.65,112623.0,23.3888,23.3979,23.3432,23.3888,112623.0
2023-01-10 12:10:00,25.65,25.69,25.65,25.65,103101.0,23.3888,23.4253,23.3888,23.3888,103101.0
2023-01-10 12:20:00,25.65,25.66,25.63,25.66,60843.0,23.3888,23.3979,23.3706,23.3979,60843.0
2023-01-10 12:30:00,25.65,25.71,25.65,25.71,152790.0,23.3888,23.4435,23.3888,23.4435,152790.0
2023-01-10 12:40:00,25.71,25.71,25.68,25.69,101556.0,23.4435,23.4435,23.4162,23.4253,101556.0
2023-01-10 12:50:00,25.69,25.7,25.68,25.69,155241.0,23.4253,23.4344,23.4162,23.4253,155241.0
2023-01-10 13:00:00,25.69,25.73,25.69,25.73,154893.0,23.4253,23.4618,23.4253,23.4618,154893.0
2023-01-10 13:10:00,25.73,25.73,25.7,25.71,195270.0,23.4618,23.4618,23.4344,23.4435,195270.0
2023-01-10 13:20:00,25.72,25.73,25.71,25.73,118461.0,23.4526,23.4618,23.4435,23.4618,118461.0
2023-01-10 13:30:00,25.73,25.76,25.72,25.75,209115.0,23.4618,23.4891,23.4526,23.48,209115.0
2023-01-10 13:40:00,25.75,25.76,25.72,25.74,160347.0,23.48,23.4891,23.4526,23.4709,160347.0
2023-01-10 13:50:00,25.74,25.76,25.72,25.76,124914.0,23.4709,23.4891,23.4526,23.4891,124914.0
2023-01-10 14:00:00,25.76,25.78,25.75,25.78,2482419.0,23.4891,23.5074,23.48,23.5074,2482419.0
2023-01-10 14:10:00,25.78,25.8,25.77,25.8,139104.0,23.5074,23.5256,23.4982,23.5256,139104.0
2023-01-10 14:20:00,25.79,25.8,25.77,25.79,151755.0,23.5165,23.5256,23.4982,23.5165,151755.0
2023-01-10 14:30:00,25.79,25.8,25.77,25.77,99315.0,23.5165,23.5256,23.4982,23.4982,99315.0
2023-01-10 14:40:00,25.77,25.77,25.75,25.76,242541.0,23.4982,23.4982,23.48,23.4891,242541.0
2023-01-10 14:50:00,25.76,25.76,25.74,25.74,78819.0,23.4891,23.4891,23.4709,23.4709,78819.0
2023-01-10 15:00:00,25.75,25.76,25.71,25.73,202968.0,23.48,23.4891,23.4435,23.4618,202968.0
2023-01-10 15:10:00,25.74,25.78,25.72,25.77,155808.0,23.4709,23.5074,23.4526,23.4982,155808.0
2023-01-10 15:20:00,25.77,25.77,25.75,25.76,157371.0,23.4982,23.4982,23.48,23.4891,157371.0
2023-01-10 15:30:00,25.76,25.77,25.74,25.77,180168.0,23.4891,23.4982,23.4709,23.4982,180168.0
2023-01-10 15:40:00,25.77,25.78,25.75,25.77,180825.0,23.4982,23.5074,23.48,23.4982,180825.0
2023-01-10 15:50:00,25.77,25.82,25.77,25.81,364920.0,23.4982,23.5438,23.4982,23.5347,364920.0
2023-01-11 09:30:00,25.9,25.93,25.84,25.85,483552.0,23.6168,23.6441,23.5621,23.5712,483552.0
2023-01-11 09:40:00,25.86,25.87,25.84,25.84,178821.0,23.5803,23.5894,23.5621,23.5621,178821.0
2023-01-11 09:50:00,25.84,25.85,25.8,25.81,150216.0,23.5621,23.5712,23.5256,23.5347,150216.0
2023-01-11 10:00:00,25.81,25.84,25.81,25.83,137568.0,23.5347,23.5621,23.5347,23.553,137568.0
2023-01-11 10:10:00,25.83,25.84,25.79,25.8,201267.0,23.553,23.5621,23.5165,23.5256,201267.0
2023-01-11 10:20:00,25.8,25.81,25.77,25.8,144771.0,23.5256,23.5347,23.4982,23.5256,144771.0
2023-01-11 10:30:00,25.8,25.8,25.75,25.77,135687.0,23.5256,23.5256,23.48,23.4982,135687.0
2023-01-11 10:40:00,25.77,25.79,25.76,25.78,133986.0,23.4982,23.5165,23.4891,23.5074,133986.0
2023-01-11 10:50:00,25.78,25.79,25.74,25.74,389907.0,23.5074,23.5165,23.4709,23.4709,389907.0
2023-01-11 11:00:00,25.74,25.77,25.74,25.75,141783.0,23.4709,23.4982,23.4709,23.48,141783.0
2023-01-11 11:10:00,25.76,25.8,25.75,25.79,137640.0,23.4891,23.5256,23.48,23.5165,137640.0
2023-01-11 11:20:00,25.79,25.8,25.78,25.79,218700.0,23.5165,23.5256,23.5074,23.5165,218700.0
2023-01-11 11:30:00,25.79,25.81,25.78,25.79,111096.0,23.5165,23.5347,23.5074,23.5165,111096.0
2023-01-11 11:40:00,25.8,25.81,25.79,25.8,93981.0,23.5256,23.5347,23.5165,23.5256,93981.0
2023-01-11 11:50:00,25.8,25.82,25.79,25.8,87966.0,23.5256,23.5438,23.5165,23.5256,87966.0
2023-01-11 12:00:00,25.8,25.82,25.8,25.81,132804.0,23.5256,23.5438,23.5256,23.5347,132804.0
2023-01-11 12:10:00,25.81,25.84,25.81,25.83,180150.0,23.5347,23.5621,23.5347,23.553,180150.0
2023-01-11 12:20:00,25.82,25.84,25.82,25.84,108510.0,23.5438,23.5621,23.5438,23.5621,108510.0
2023-01-11 12:30:00,25.84,25.84,25.81,25.82,159360.0,23.5621,23.5621,23.5347,23.5438,159360.0
2023-01-11 12:40:00,25.82,25.83,25.81,25.83,94440.0,23.5438,23.553,23.5347,23.553,94440.0
2023-01-11 12:50:00,25.83,25.84,25.81,25.82,52122.0,23.553,23.5621,23.5347,23.5438,52122.0
2023-01-11 13:00:00,25.82,25.85,25.82,25.84,170850.0,23.5438,23.5712,23.5438,23.5621,170850.0
2023-01-11 13:10:00,25.84,25.88,25.81,25.83,182616.0,23.5621,23.5985,23.5347,23.553,182616.0
2023-01-11 13:20:00,25.83,25.85,25.81,25.85,168597.0,23.553,23.5712,23.5347,23.5712,168597.0
2023-01-11 13:30:00,25.85,25.86,25.84,25.86,180408.0,23.5712,23.5803,23.5621,23.5803,180408.0
2023-01-11 13:40:00,25.85,25.86,25.84,25.84,136644.0,23.5712,23.5803,23.5621,23.5621,136644.0
2023-01-11 13:50:00,25.84,25.84,25.81,25.82,95238.0,23.5621,23.5621,23.5347,23.5438,95238.0
2023-01-11 14:00:00,25.82,25.83,25.8,25.82,262125.0,23.5438,23.553,23.5256,23.5438,262125.0
2023-01-11 14:10:00,25.82,25.84,25.82,25.84,144789.0,23.5438,23.5621,23.5438,23.5621,144789.0
2023-01-11 14:20:00,25.84,25.86,25.83,25.85,221976.0,23.5621,23.5803,23.553,23.5712,221976.0
2023-01-11 14:30:00,25.85,25.88,25.85,25.88,161070.0,23.5712,23.5985,23.5712,23.5985,161070.0
2023-01-11 14:40:00,25.88,25.89,25.87,25.88,146922.0,23.5985,23.6077,23.5894,23.5985,146922.0
2023-01-11 14:50:00,25.88,25.88,25.86,25.87,331596.0,23.5985,23.5985,23.5803,23.5894,331596.0
2023-01-11 15:00:00,25.88,25.89,25.87,25.88,177621.0,23.5985,23.6077,23.5894,23.5985,177621.0
2023-01-11 15:10:00,25.88,25.91,25.88,25.9,244341.0,23.5985,23.6259,23.5985,23.6168,244341.0
2023-01-11 15:20:00,25.91,25.91,25.88,25.89,329646.0,23.6259,23.6259,23.5985,23.6077,329646.0
2023-01-11 15:30:00,25.88,25.88,25.85,25.86,386604.0,23.5985,23.5985,23.5712,23.5803,386604.0
2023-01-11 15:40:00,25.86,25.88,25.84,25.88,264390.0,23.5803,23.5985,23.5621,23.5985,264390.0
2023-01-11 15:50:00,25.88,25.92,25.86,25.91,331566.0,23.5985,23.635,23.5803,23.6259,331566.0
2023-01-12 09:30:00,25.97,25.98,25.88,25.9,450768.0,23.6806,23.6897,23.5985,23.6168,450768.0
2023-01-12 09:40:00,25.9,25.91,25.81,25.81,173832.0,23.6168,23.6259,23.5347,23.5347,173832.0
2023-01-12 09:50:00,25.82,25.89,25.8,25.88,186459.0,23.5438,23.6077,23.5256,23.5985,186459.0
2023-01-12 10:00:00,25.87,25.93,25.87,25.89,234387.0,23.5894,23.6441,23.5894,23.6077,234387.0
2023-01-12 10:10:00,25.89,26.01,25.89,25.98,244971.0,23.6077,23.7171,23.6077,23.6897,244971.0
2023-01-12 10:20:00,25.99,25.99,25.94,25.96,225498.0,23.6988,23.6988,23.6533,23.6715,225498.0
2023-01-12 10:30:00,25.96,26.01,25.93,26.01,157170.0,23.6715,23.7171,23.6441,23.7171,157170.0
2023-01-12 10:40:00,26.01,26.01,25.89,25.92,142119.0,23.7171,23.7171,23.6077,23.635,142119.0
2023-01-12 10:50:00,25.92,25.99,25.9,25.94,283098.0,23.635,23.6988,23.6168,23.6533,283098.0
2023-01-12 11:00:00,25.95,25.95,25.88,25.93,152745.0,23.6624,23.6624,23.5985,23.6441,152745.0
2023-01-12 11:10:00,25.93,25.96,25.92,25.95,91962.0,23.6441,23.6715,23.635,23.6624,91962.0
2023-01-12 11:20:00,25.95,25.97,25.93,25.96,157206.0,23.6624,23.6806,23.6441,23.6715,157206.0
2023-01-12 11:30:00,25.96,25.96,25.9,25.93,115875.0,23.6715,23.6715,23.6168,23.6441,115875.0
2023-01-12 11:40:00,25.93,25.98,25.93,25.95,196095.0,23.6441,23.6897,23.6441,23.6624,196095.0
2023-01-12 11:50:00,25.95,25.98,25.93,25.97,165972.0,23.6624,23.6897,23.6441,23.6806,165972.0
2023-01-12 12:00:00,25.96,26.0,25.96,26.0,156351.0,23.6715,23.708,23.6715,23.708,156351.0
2023-01-12 12:10:00,25.99,26.04,25.99,26.03,172224.0,23.6988,23.7444,23.6988,23.7353,172224.0
2023-01-12 12:20:00,26.03,26.05,26.01,26.05,212328.0,23.7353,23.7536,23.7171,23.7536,212328.0
2023-01-12 12:30:00,26.04,26.05,26.03,26.03,210603.0,23.7444,23.7536,23.7353,23.7353,210603.0
2023-01-12 12:40:00,26.03,26.05,26.02,26.03,204867.0,23.7353,23.7536,23.7262,23.7353,204867.0
2023-01-12 12:50:00,26.03,26.05,26.03,26.04,349944.0,23.7353,23.7536,23.7353,23.7444,349944.0
2023-01-12 13:00:00,26.04,26.06,26.02,26.05,202551.0,23.7444,23.7627,23.7262,23.7536,202551.0
2023-01-12 13:10:00,26.04,26.08,26.04,26.07,132099.0,23.7444,23.7809,23.7444,23.7718,132099.0
2023-01-12 13:20:00,26.07,26.07,25.93,25.94,204966.0,23.7718,23.7718,23.6441,23.6533,204966.0
2023-01-12 13:30:00,25.93,25.99,25.91,25.98,292761.0,23.6441,23.6988,23.6259,23.6897,292761.0
2023-01-12 13:40:00,25.98,26.02,25.98,26.01,171810.0,23.6897,23.7262,23.6897,23.7171,171810.0
2023-01-12 13:50:00,26.01,26.04,26.0,26.04,169236.0,23.7171,23.7444,23.708,23.7444,169236.0
2023-01-12 14:00:00,26.04,26.05,26.0,26.01,147297.0,23.7444,23.7536,23.708,23.7171,147297.0
2023-01-12 14:10:00,26.01,26.03,26.0,26.03,157197.0,23.7171,23.7353,23.708,23.7353,157197.0
2023-01-12 14:20:00,26.02,26.03,25.99,26.0,126120.0,23.7262,23.7353,23.6988,23.708,126120.0
2023-01-12 14:30:00,26.0,26.02,25.98,26.01,159585.0,23.708,23.7262,23.6897,23.7171,159585.0
2023-01-12 14:40:00,26.02,26.03,26.0,26.01,161382.0,23.7262,23.7353,23.708,23.7171,161382.0
2023-01-12 14:50:00,26.01,26.01,25.96,25.99,145818.0,23.7171,23.7171,23.6715,23.6988,145818.0
2023-01-12 15:00:00,25.98,26.0,25.94,25.95,152814.0,23.6897,23.708,23.6533,23.6624,152814.0
2023-01-12 15:10:00,25.95,25.95,25.91,25.92,235356.0,23.6624,23.6624,23.6259,23.635,235356.0
2023-01-12 15:20:00,25.92,25.95,25.91,25.93,161943.0,23.635,23.6624,23.6259,23.6441,161943.0
2023-01-12 15:30:00,25.93,25.96,25.92,25.93,350037.0,23.6441,23.6715,23.635,23.6441,350037.0
2023-01-12 15:40:00,25.93,25.95,25.89,25.9,344427.0,23.6441,23.6624,23.6077,23.6168,344427.0
2023-01-12 15:50:00,25.9,25.97,25.9,25.96,365907.0,23.6168,23.6806,23.6168,23.6715,365907.0
2023-01-13 09:30:00,25.8,25.81,25.71,25.73,516642.0,23.5256,23.5347,23.4435,23.4618,516642.0
2023-01-13 09:40:00,25.73,25.8,25.71,25.77,109476.0,23.4618,23.5256,23.4435,23.4982,109476.0
2023-01-13 09:50:00,25.78,25.81,25.77,25.78,308634.0,23.5074,23.5347,23.4982,23.5074,308634.0
2023-01-13 10:00:00,25.77,25.85,25.77,25.79,218391.0,23.4982,23.5712,23.4982,23.5165,218391.0
2023-01-13 10:10:00,25.79,25.82,25.79,25.8,190326.0,23.5165,23.5438,23.5165,23.5256,190326.0
2023-01-13 10:20:00,25.8,25.85,25.8,25.85,114924.0,23.5256,23.5712,23.5256,23.5712,114924.0
2023-01-13 10:30:00,25.85,25.86,25.82,25.83,163041.0,23.5712,23.5803,23.5438,23.553,163041.0
2023-01-13 10:40:00,25.83,25.86,25.82,25.85,146277.0,23.553,23.5803,23.5438,23.5712,146277.0
2023-01-13 10:50:00,25.85,25.86,25.83,25.84,182076.0,23.5712,23.5803,23.553,23.5621,182076.0
2023-01-13 11:00:00,25.85,25.86,25.83,25.84,155436.0,23.5712,23.5803,23.553,23.5621,155436.0
2023-01-13 11:10:00,25.84,25.85,25.83,25.85,122514.0,23.5621,23.5712,23.553,23.5712,122514.0
2023-01-13 11:20:00,25.85,25.89,25.85,25.87,140379.0,23.5712,23.6077,23.5712,23.5894,140379.0
2023-01-13 11:30:00,25.87,25.87,25.83,25.84,118332.0,23.5894,23.5894,23.553,23.5621,118332.0
2023-01-13 11:40:00,25.83,25.85,25.82,25.83,91968.0,23.553,23.5712,23.5438,23.553,91968.0
2023-01-13 11:50:00,25.83,25.85,25.82,25.84,96327.0,23.553,23.5712,23.5438,23.5621,96327.0
2023-01-13 12:00:00,25.84,25.85,25.83,25.85,139305.0,23.5621,23.5712,23.553,23.5712,139305.0
2023-01-13 12:10:00,25.85,25.88,25.85,25.88,104361.0,23.5712,23.5985,23.5712,23.5985,104361.0
2023-01-13 12:20:00,25.88,25.88,25.86,25.87,224628.0,23.5985,23.5985,23.5803,23.5894,224628.0
2023-01-13 12:30:00,25.87,25.87,25.84,25.85,150324.0,23.5894,23.5894,23.5621,23.5712,150324.0
2023-01-13 12:40:00,25.85,25.87,25.84,25.86,87531.0,23.5712,23.5894,23.5621,23.5803,87531.0
2023-01-13 12:50:00,25.87,25.89,25.86,25.87,143889.0,23.5894,23.6077,23.5803,23.5894,143889.0
2023-01-13 13:00:00,25.88,25.89,25.86,25.87,118554.0,23.5985,23.6077,23.5803,23.5894,118554.0
2023-01-13 13:10:00,25.87,25.88,25.85,25.86,90306.0,23.5894,23.5985,23.5712,23.5803,90306.0
2023-01-13 13:20:00,25.86,25.86,25.85,25.86,61716.0,23.5803,23.5803,23.5712,23.5803,61716.0
2023-01-13 13:30:00,25.86,25.88,25.85,25.88,152961.0,23.5803,23.5985,23.5712,23.5985,152961.0
2023-01-13 13:40:00,25.88,25.93,25.88,25.92,158157.0,23.5985,23.6441,23.5985,23.635,158157.0
2023-01-13 13:50:00,25.92,25.93,25.9,25.92,104895.0,23.635,23.6441,23.6168,23.635,104895.0
2023-01-13 14:00:00,25.92,25.93,25.9,25.91,141510.0,23.635,23.6441,23.6168,23.6259,141510.0
2023-01-13 14:10:00,25.9,25.92,25.9,25.9,174174.0,23.6168,23.635,23.6168,23.6168,174174.0
2023-01-13 14:20:00,25.9,25.91,25.9,25.91,134346.0,23.6168,23.6259,23.6168,23.6259,134346.0
2023-01-13 14:30:00,25.91,25.92,25.89,25.92,217635.0,23.6259,23.635,23.6077,23.635,217635.0
2023-01-13 14:40:00,25.92,25.94,25.91,25.92,119760.0,23.635,23.6533,23.6259,23.635,119760.0
2023-01-13 14:50:00,25.92,25.93,25.9,25.92,111954.0,23.635,23.6441,23.6168,23.635,111954.0
2023-01-13 15:00:00,25.92,25.94,25.92,25.94,126297.0,23.635,23.6533,23.635,23.6533,126297.0
2023-01-13 15:10:00,25.94,25.95,25.93,25.94,197412.0,23.6533,23.6624,23.6441,23.6533,197412.0
2023-01-13 15:20:00,25.94,25.96,25.94,25.96,203529.0,23.6533,23.6715,23.6533,23.6715,203529.0
2023-01-13 15:30:00,25.96,26.01,25.96,26.01,244092.0,23.6715,23.7171,23.6715,23.7171,244092.0
2023-01-13 15:40:00,26.0,26.01,25.96,25.97,791976.0,23.708,23.7171,23.6715,23.6806,791976.0
2023-01-13 15:50:00,25.98,25.99,25.96,25.97,420099.0,23.6897,23.6988,23.6715,23.6806,420099.0
2023-01-17 09:30:00,25.96,25.98,25.89,25.91,1079238.0,23.6715,23.6897,23.6077,23.6259,1079238.0
2023-01-17 09:40:00,25.91,25.95,25.9,25.93,204528.0,23.6259,23.6624,23.6168,23.6441,204528.0
2023-01-17 09:50:00,25.92,25.93,25.88,25.88,229788.0,23.635,23.6441,23.5985,23.5985,229788.0
2023-01-17 10:00:00,25.88,25.97,25.88,25.94,321495.0,23.5985,23.6806,23.5985,23.6533,321495.0
2023-01-17 10:10:00,25.94,25.95,25.92,25.93,115866.0,23.6533,23.6624,23.635,23.6441,115866.0
2023-01-17 10:20:00,25.94,25.95,25.9,25.91,401406.0,23.6533,23.6624,23.6168,23.6259,401406.0
2023-01-17 10:30:00,25.92,25.92,25.87,25.87,170640.0,23.635,23.635,23.5894,23.5894,170640.0
2023-01-17 10:40:00,25.88,25.88,25.82,25.84,250527.0,23.5985,23.5985,23.5438,23.5621,250527.0
2023-01-17 10:50:00,25.84,25.84,25.79,25.81,141324.0,23.5621,23.5621,23.5165,23.5347,141324.0
2023-01-17 11:00:00,25.81,25.81,25.78,25.78,158298.0,23.5347,23.5347,23.5074,23.5074,158298.0
2023-01-17 11:10:00,25.78,25.78,25.75,25.76,141036.0,23.5074,23.5074,23.48,23.4891,141036.0
2023-01-17 11:20:00,25.76,25.79,25.75,25.78,221043.0,23.4891,23.5165,23.48,23.5074,221043.0
2023-01-17 11:30:00,25.78,25.8,25.76,25.78,125148.0,23.5074,23.5256,23.4891,23.5074,125148.0
2023-01-17 11:40:00,25.78,25.79,25.76,25.78,144081.0,23.5074,23.5165,23.4891,23.5074,144081.0
2023-01-17 11:50:00,25.78,25.79,25.77,25.79,192000.0,23.5074,23.5165,23.4982,23.5165,192000.0
2023-01-17 12:00:00,25.79,25.81,25.78,25.79,115605.0,23.5165,23.5347,23.5074,23.5165,115605.0
2023-01-17 12:10:00,25.79,25.8,25.77,25.78,106641.0,23.5165,23.5256,23.4982,23.5074,106641.0
2023-01-17 12:20:00,25.78,25.79,25.75,25.76,137127.0,23.5074,23.5165,23.48,23.4891,137127.0
2023-01-17 12:30:00,25.75,25.79,25.75,25.78,263394.0,23.48,23.5165,23.48,23.5074,263394.0
2023-01-17 12:40:00,25.78,25.78,25.76,25.76,114261.0,23.5074,23.5074,23.4891,23.4891,114261.0
2023-01-17 12:50:00,25.76,25.78,25.75,25.76,172392.0,23.4891,23.5074,23.48,23.4891,172392.0
2023-01-17 13:00:00,25.76,25.78,25.76,25.76,137562.0,23.4891,23.5074,23.4891,23.4891,137562.0
2023-01-17 13:10:00,25.76,25.77,25.75,25.77,166860.0,23.4891,23.4982,23.48,23.4982,166860.0
2023-01-17 13:20:00,25.76,25.77,25.75,25.76,156768.0,23.4891,23.4982,23.48,23.4891,156768.0
2023-01-17 13:30:00,25.76,25.79,25.75,25.79,199383.0,23.4891,23.5165,23.48,23.5165,199383.0
2023-01-17 13:40:00,25.79,25.8,25.77,25.79,124089.0,23.5165,23.5256,23.4982,23.5165,124089.0
2023-01-17 13:50:00,25.79,25.79,25.77,25.78,114690.0,23.5165,23.5165,23.4982,23.5074,114690.0
2023-01-17 14:00:00,25.78,25.79,25.77,25.78,94455.0,23.5074,23.5165,23.4982,23.5074,94455.0
2023-01-17 14:10:00,25.79,25.79,25.72,25.73,209439.0,23.5165,23.5165,23.4526,23.4618,209439.0
2023-01-17 14:20:00,25.74,25.74,25.71,25.72,138453.0,23.4709,23.4709,23.4435,23.4526,138453.0
2023-01-17 14:30:00,25.72,25.78,25.72,25.77,194691.0,23.4526,23.5074,23.4526,23.4982,194691.0
2023-01-17 14:40:00,25.77,25.78,25.77,25.78,305331.0,23.4982,23.5074,23.4982,23.5074,305331.0
2023-01-17 14:50:00,25.78,25.78,25.74,25.75,135738.0,23.5074,23.5074,23.4709,23.48,135738.0
2023-01-17 15:00:00,25.75,25.78,25.75,25.76,235899.0,23.48,23.5074,23.48,23.4891,235899.0
2023-01-17 15:10:00,25.76,25.76,25.72,25.74,234618.0,23.4891,23.4891,23.4526,23.4709,234618.0
2023-01-17 15:20:00,25.74,25.75,25.72,25.73,288444.0,23.4709,23.48,23.4526,23.4618,288444.0
2023-01-17 15:30:00,25.73,25.74,25.71,25.73,235035.0,23.4618,23.4709,23.4435,23.4618,235035.0
2023-01-17 15:40:00,25.72,25.74,25.7,25.7,338616.0,23.4526,23.4709,23.4344,23.4344,338616.0
2023-01-17 15:50:00,25.7,25.73,25.68,25.72,393807.0,23.4344,23.4618,23.4162,23.4526,393807.0
2023-01-18 09:30:00,25.77,25.77,25.68,25.7,542832.0,23.4982,23.4982,23.4162,23.4344,542832.0
2023-01-18 09:40:00,25.7,25.75,25.7,25.72,361827.0,23.4344,23.48,23.4344,23.4526,361827.0
2023-01-18 09:50:00,25.72,25.75,25.71,25.73,244416.0,23.4526,23.48,23.4435,23.4618,244416.0
2023-01-18 10:00:00,25.74,25.76,25.72,25.73,271389.0,23.4709,23.4891,23.4526,23.4618,271389.0
2023-01-18 10:10:00,25.72,25.75,25.69,25.7,198981.0,23.4526,23.48,23.4253,23.4344,198981.0
2023-01-18 10:20:00,25.71,25.73,25.69,25.71,233676.0,23.4435,23.4618,23.4253,23.4435,233676.0
2023-01-18 10:30:00,25.71,25.71,25.65,25.65,324558.0,23.4435,23.4435,23.3888,23.3888,324558.0
2023-01-18 10:40:00,25.66,25.67,25.64,25.64,734313.0,23.3979,23.4071,23.3797,23.3797,734313.0
2023-01-18 10:50:00,25.64,25.64,25.58,25.61,333708.0,23.3797,23.3797,23.325,23.3523,333708.0
2023-01-18 11:00:00,25.61,25.62,25.54,25.55,179532.0,23.3523,23.3615,23.2885,23.2976,179532.0
2023-01-18 11:10:00,25.55,25.56,25.52,25.52,183720.0,23.2976,23.3068,23.2703,23.2703,183720.0
2023-01-18 11:20:00,25.52,25.53,25.49,25.51,285504.0,23.2703,23.2794,23.2429,23.2612,285504.0
2023-01-18 11:30:00,25.51,25.51,25.46,25.46,180222.0,23.2612,23.2612,23.2156,23.2156,180222.0
2023-01-18 11:40:00,25.46,25.48,25.44,25.48,118230.0,23.2156,23.2338,23.1973,23.2338,118230.0
2023-01-18 11:50:00,25.47,25.48,25.43,25.46,173250.0,23.2247,23.2338,23.1882,23.2156,173250.0
2023-01-18 12:00:00,25.46,25.47,25.43,25.44,179799.0,23.2156,23.2247,23.1882,23.1973,179799.0
2023-01-18 12:10:00,25.44,25.46,25.42,25.42,157038.0,23.1973,23.2156,23.1791,23.1791,157038.0
2023-01-18 12:20:00,25.42,25.42,25.38,25.39,151614.0,23.1791,23.1791,23.1426,23.1517,151614.0
2023-01-18 12:30:00,25.39,25.4,25.37,25.39,105924.0,23.1517,23.1609,23.1335,23.1517,105924.0
2023-01-18 12:40:00,25.39,25.4,25.37,25.39,165708.0,23.1517,23.1609,23.1335,23.1517,165708.0
2023-01-18 12:50:00,25.39,25.39,25.35,25.36,107514.0,23.1517,23.1517,23.1153,23.1244,107514.0
2023-01-18 13:00:00,25.36,25.37,25.32,25.33,295491.0,23.1244,23.1335,23.0879,23.097,295491.0
2023-01-18 13:10:00,25.33,25.33,25.3,25.32,1445877.0,23.097,23.097,23.0697,23.0879,1445877.0
2023-01-18 13:20:00,25.32,25.35,25.31,25.35,102486.0,23.0879,23.1153,23.0788,23.1153,102486.0
2023-01-18 13:30:00,25.35,25.37,25.33,25.36,190827.0,23.1153,23.1335,23.097,23.1244,190827.0
2023-01-18 13:40:00,25.36,25.39,25.36,25.37,114534.0,23.1244,23.1517,23.1244,23.1335,114534.0
2023-01-18 13:50:00,25.38,25.39,25.35,25.36,102693.0,23.1426,23.1517,23.1153,23.1244,102693.0
2023-01-18 14:00:00,25.36,25.37,25.34,25.36,139977.0,23.1244,23.1335,23.1061,23.1244,139977.0
2023-01-18 14:10:00,25.36,25.37,25.33,25.33,263412.0,23.1244,23.1335,23.097,23.097,263412.0
2023-01-18 14:20:00,25.33,25.37,25.33,25.36,559851.0,23.097,23.1335,23.097,23.1244,559851.0
2023-01-18 14:30:00,25.36,25.37,25.34,25.34,283662.0,23.1244,23.1335,23.1061,23.1061,283662.0
2023-01-18 14:40:00,25.34,25.34,25.33,25.33,130158.0,23.1061,23.1061,23.097,23.097,130158.0
2023-01-18 14:50:00,25.33,25.34,25.31,25.32,236235.0,23.097,23.1061,23.0788,23.0879,236235.0
2023-01-18 15:00:00,25.32,25.32,25.29,25.31,247251.0,23.0879,23.0879,23.0606,23.0788,247251.0
2023-01-18 15:10:00,25.32,25.34,25.29,25.31,169956.0,23.0879,23.1061,23.0606,23.0788,169956.0
2023-01-18 15:20:00,25.31,25.33,25.31,25.31,231324.0,23.0788,23.097,23.0788,23.0788,231324.0
2023-01-18 15:30:00,25.31,25.32,25.27,25.28,391206.0,23.0788,23.0879,23.0423,23.0514,391206.0
2023-01-18 15:40:00,25.28,25.28,25.22,25.23,510414.0,23.0514,23.0514,22.9967,23.0058,510414.0
2023-01-18 15:50:00,25.23,25.25,25.21,25.23,497298.0,23.0058,23.0241,22.9876,23.0058,497298.0
2023-01-19 09:30:00,25.1,25.13,25.07,25.11,623982.0,22.8873,22.9147,22.86,22.8964,623982.0
2023-01-19 09:40:00,25.11,25.12,25.09,25.09,301656.0,22.8964,22.9055,22.8782,22.8782,301656.0
2023-01-19 09:50:00,25.08,25.11,25.06,25.06,231234.0,22.8691,22.8964,22.8508,22.8508,231234.0
2023-01-19 10:00:00,25.06,25.1,25.04,25.09,160782.0,22.8508,22.8873,22.8326,22.8782,160782.0
2023-01-19 10:10:00,25.09,25.09,25.01,25.07,218235.0,22.8782,22.8782,22.8052,22.86,218235.0
2023-01-19 10:20:00,25.07,25.08,25.02,25.03,97944.0,22.86,22.8691,22.8144,22.8235,97944.0
2023-01-19 10:30:00,25.03,25.03,24.99,24.99,430383.0,22.8235,22.8235,22.787,22.787,430383.0
2023-01-19 10:40:00,25.0,25.01,24.97,24.98,340641.0,22.7961,22.8052,22.7688,22.7779,340641.0
2023-01-19 10:50:00,24.98,24.98,24.95,24.97,312339.0,22.7779,22.7779,22.7505,22.7688,312339.0
2023-01-19 11:00:00,24.97,25.02,24.97,25.01,205851.0,22.7688,22.8144,22.7688,22.8052,205851.0
2023-01-19 11:10:00,25.01,25.04,24.99,25.0,173085.0,22.8052,22.8326,22.787,22.7961,173085.0
2023-01-19 11:20:00,25.0,25.0,24.95,24.96,164841.0,22.7961,22.7961,22.7505,22.7596,164841.0
2023-01-19 11:30:00,24.96,25.01,24.96,25.0,116220.0,22.7596,22.8052,22.7596,22.7961,116220.0
2023-01-19 11:40:00,24.99,25.0,24.95,24.97,158076.0,22.787,22.7961,22.7505,22.7688,158076.0
2023-01-19 11:50:00,24.96,24.98,24.95,24.98,137151.0,22.7596,22.7779,22.7505,22.7779,137151.0
2023-01-19 12:00:00,24.98,25.02,24.98,25.01,137490.0,22.7779,22.8144,22.7779,22.8052,137490.0
2023-01-19 12:10:00,25.01,25.05,25.0,25.03,114267.0,22.8052,22.8417,22.7961,22.8235,114267.0
2023-01-19 12:20:00,25.03,25.04,25.0,25.0,222126.0,22.8235,22.8326,22.7961,22.7961,222126.0
2023-01-19 12:30:00,25.01,25.01,24.99,25.0,175377.0,22.8052,22.8052,22.787,22.7961,175377.0
2023-01-19 12:40:00,25.0,25.01,24.98,24.99,102432.0,22.7961,22.8052,22.7779,22.787,102432.0
2023-01-19 12:50:00,24.99,25.01,24.97,25.01,99687.0,22.787,22.8052,22.7688,22.8052,99687.0
2023-01-19 13:00:00,25.01,25.05,25.01,25.04,208854.0,22.8052,22.8417,22.8052,22.8326,208854.0
2023-01-19 13:10:00,25.04,25.07,25.02,25.06,207888.0,22.8326,22.86,22.8144,22.8508,207888.0
2023-01-19 13:20:00,25.06,25.08,25.04,25.06,136746.0,22.8508,22.8691,22.8326,22.8508,136746.0
2023-01-19 13:30:00,25.06,25.1,25.06,25.1,150303.0,22.8508,22.8873,22.8508,22.8873,150303.0
2023-01-19 13:40:00,25.1,25.12,25.08,25.09,115941.0,22.8873,22.9055,22.8691,22.8782,115941.0
2023-01-19 13:50:00,25.09,25.1,25.07,25.09,122322.0,22.8782,22.8873,22.86,22.8782,122322.0
2023-01-19 14:00:00,25.1,25.1,25.06,25.07,285513.0,22.8873,22.8873,22.8508,22.86,285513.0
2023-01-19 14:10:00,25.07,25.11,25.07,25.1,66873.0,22.86,22.8964,22.86,22.8873,66873.0
2023-01-19 14:20:00,25.11,25.14,25.1,25.12,353673.0,22.8964,22.9238,22.8873,22.9055,353673.0
2023-01-19 14:30:00,25.13,25.16,25.11,25.14,199419.0,22.9147,22.942,22.8964,22.9238,199419.0
2023-01-19 14:40:00,25.14,25.16,25.13,25.14,140586.0,22.9238,22.942,22.9147,22.9238,140586.0
2023-01-19 14:50:00,25.13,25.15,25.12,25.13,195294.0,22.9147,22.9329,22.9055,22.9147,195294.0
2023-01-19 15:00:00,25.14,25.15,25.09,25.1,95988.0,22.9238,22.9329,22.8782,22.8873,95988.0
2023-01-19 15:10:00,25.1,25.12,25.09,25.1,94542.0,22.8873,22.9055,22.8782,22.8873,94542.0
2023-01-19 15:20:00,25.1,25.12,25.09,25.11,158919.0,22.8873,22.9055,22.8782,22.8964,158919.0
2023-01-19 15:30:00,25.11,25.11,25.07,25.1,438321.0,22.8964,22.8964,22.86,22.8873,438321.0
2023-01-19 15:40:00,25.1,25.1,25.07,25.07,206052.0,22.8873,22.8873,22.86,22.86,206052.0
2023-01-19 15:50:00,25.07,25.08,25.0,25.02,337314.0,22.86,22.8691,22.7961,22.8144,337314.0
2023-01-20 09:30:00,25.07,25.07,24.94,24.96,616782.0,22.86,22.86,22.7414,22.7596,616782.0
2023-01-20 09:40:00,24.96,24.99,24.95,24.97,215694.0,22.7596,22.787,22.7505,22.7688,215694.0
2023-01-20 09:50:00,24.97,25.0,24.96,24.99,325428.0,22.7688,22.7961,22.7596,22.787,325428.0
2023-01-20 10:00:00,24.99,25.07,24.98,25.07,207663.0,22.787,22.86,22.7779,22.86,207663.0
2023-01-20 10:10:00,25.06,25.07,25.01,25.01,120153.0,22.8508,22.86,22.8052,22.8052,120153.0
2023-01-20 10:20:00,25.01,25.07,25.0,25.07,87924.0,22.8052,22.86,22.7961,22.86,87924.0
2023-01-20 10:30:00,25.07,25.08,25.06,25.06,130611.0,22.86,22.8691,22.8508,22.8508,130611.0
2023-01-20 10:40:00,25.06,25.07,25.04,25.06,293550.0,22.8508,22.86,22.8326,22.8508,293550.0
2023-01-20 10:50:00,25.06,25.09,25.05,25.06,77268.0,22.8508,22.8782,22.8417,22.8508,77268.0
2023-01-20 11:00:00,25.07,25.11,25.06,25.1,222267.0,22.86,22.8964,22.8508,22.8873,222267.0
2023-01-20 11:10:00,25.1,25.14,25.1,25.12,207888.0,22.8873,22.9238,22.8873,22.9055,207888.0
2023-01-20 11:20:00,25.12,25.15,25.11,25.14,125496.0,22.9055,22.9329,22.8964,22.9238,125496.0
2023-01-20 11:30:00,25.14,25.15,25.11,25.12,130953.0,22.9238,22.9329,22.8964,22.9055,130953.0
2023-01-20 11:40:00,25.11,25.14,25.11,25.13,122094.0,22.8964,22.9238,22.8964,22.9147,122094.0
2023-01-20 11:50:00,25.13,25.13,25.1,25.1,74187.0,22.9147,22.9147,22.8873,22.8873,74187.0
2023-01-20 12:00:00,25.1,25.11,25.09,25.1,168696.0,22.8873,22.8964,22.8782,22.8873,168696.0
2023-01-20 12:10:00,25.1,25.11,25.09,25.11,327405.0,22.8873,22.8964,22.8782,22.8964,327405.0
2023-01-20 12:20:00,25.11,25.12,25.1,25.1,99156.0,22.8964,22.9055,22.8873,22.8873,99156.0
2023-01-20 12:30:00,25.11,25.11,25.09,25.1,82452.0,22.8964,22.8964,22.8782,22.8873,82452.0
2023-01-20 12:40:00,25.11,25.11,25.09,25.11,86664.0,22.8964,22.8964,22.8782,22.8964,86664.0
2023-01-20 12:50:00,25.11,25.12,25.09,25.1,427509.0,22.8964,22.9055,22.8782,22.8873,427509.0
2023-01-20 13:00:00,25.1,25.13,25.1,25.1,419913.0,22.8873,22.9147,22.8873,22.8873,419913.0
2023-01-20 13:10:00,25.1,25.11,25.07,25.07,260283.0,22.8873,22.8964,22.86,22.86,260283.0
2023-01-20 13:20:00,25.07,25.09,25.06,25.09,247785.0,22.86,22.8782,22.8508,22.8782,247785.0
2023-01-20 13:30:00,25.09,25.15,25.09,25.15,140418.0,22.8782,22.9329,22.8782,22.9329,140418.0
2023-01-20 13:40:00,25.15,25.18,25.14,25.17,178902.0,22.9329,22.9603,22.9238,22.9511,178902.0
2023-01-20 13:50:00,25.18,25.19,25.16,25.18,133365.0,22.9603,22.9694,22.942,22.9603,133365.0
2023-01-20 14:00:00,25.18,25.19,25.16,25.19,140376.0,22.9603,22.9694,22.942,22.9694,140376.0
2023-01-20 14:10:00,25.18,25.2,25.18,25.19,167562.0,22.9603,22.9785,22.9603,22.9694,167562.0
2023-01-20 14:20:00,25.19,25.2,25.18,25.19,105834.0,22.9694,22.9785,22.9603,22.9694,105834.0
2023-01-20 14:30:00,25.19,25.21,25.19,25.21,102693.0,22.9694,22.9876,22.9694,22.9876,102693.0
2023-01-20 14:40:00,25.21,25.21,25.19,25.2,272859.0,22.9876,22.9876,22.9694,22.9785,272859.0
2023-01-20 14:50:00,25.2,25.22,25.19,25.22,57648.0,22.9785,22.9967,22.9694,22.9967,57648.0
2023-01-20 15:00:00,25.22,25.25,25.22,25.24,206880.0,22.9967,23.0241,22.9967,23.015,206880.0
2023-01-20 15:10:00,25.24,25.3,25.24,25.29,165090.0,23.015,23.0697,23.015,23.0606,165090.0
2023-01-20 15:20:00,25.3,25.3,25.25,25.28,306102.0,23.0697,23.0697,23.0241,23.0514,306102.0
2023-01-20 15:30:00,25.28,25.29,25.25,25.27,153261.0,23.0514,23.0606,23.0241,23.0423,153261.0
2023-01-20 15:40:00,25.27,25.28,25.26,25.28,457077.0,23.0423,23.0514,23.0332,23.0514,457077.0
2023-01-20 15:50:00,25.28,25.32,25.26,25.31,457482.0,23.0514,23.0879,23.0332,23.0788,457482.0
2023-01-23 09:30:00,25.37,25.37,25.32,25.34,548958.0,23.1335,23.1335,23.0879,23.1061,548958.0
2023-01-23 09:40:00,25.34,25.41,25.34,25.39,331299.0,23.1061,23.17,23.1061,23.1517,331299.0
2023-01-23 09:50:00,25.4,25.43,25.38,25.4,187140.0,23.1609,23.1882,23.1426,23.1609,187140.0
2023-01-23 10:00:00,25.41,25.43,25.38,25.4,185031.0,23.17,23.1882,23.1426,23.1609,185031.0
2023-01-23 10:10:00,25.4,25.45,25.39,25.44,173883.0,23.1609,23.2065,23.1517,23.1973,173883.0
2023-01-23 10:20:00,25.44,25.47,25.42,25.45,130200.0,23.1973,23.2247,23.1791,23.2065,130200.0
2023-01-23 10:30:00,25.46,25.48,25.45,25.47,155202.0,23.2156,23.2338,23.2065,23.2247,155202.0
2023-01-23 10:40:00,25.47,25.49,25.45,25.48,155823.0,23.2247,23.2429,23.2065,23.2338,155823.0
2023-01-23 10:50:00,25.49,25.49,25.47,25.48,124092.0,23.2429,23.2429,23.2247,23.2338,124092.0
2023-01-23 11:00:00,25.48,25.57,25.48,25.57,313881.0,23.2338,23.3159,23.2338,23.3159,313881.0
2023-01-23 11:10:00,25.57,25.58,25.55,25.58,360090.0,23.3159,23.325,23.2976,23.325,360090.0
2023-01-23 11:20:00,25.58,25.6,25.52,25.53,317346.0,23.325,23.3432,23.2703,23.2794,317346.0
2023-01-23 11:30:00,25.53,25.55,25.51,25.53,211899.0,23.2794,23.2976,23.2612,23.2794,211899.0
2023-01-23 11:40:00,25.53,25.54,25.51,25.53,342477.0,23.2794,23.2885,23.2612,23.2794,342477.0
2023-01-23 11:50:00,25.53,25.53,25.51,25.53,138696.0,23.2794,23.2794,23.2612,23.2794,138696.0
2023-01-23 12:00:00,25.53,25.53,25.47,25.47,268230.0,23.2794,23.2794,23.2247,23.2247,268230.0
2023-01-23 12:10:00,25.47,25.51,25.47,25.51,110511.0,23.2247,23.2612,23.2247,23.2612,110511.0
2023-01-23 12:20:00,25.5,25.52,25.5,25.52,215001.0,23.252,23.2703,23.252,23.2703,215001.0
2023-01-23 12:30:00,25.52,25.55,25.52,25.55,125436.0,23.2703,23.2976,23.2703,23.2976,125436.0
2023-01-23 12:40:00,25.55,25.55,25.53,25.55,141429.0,23.2976,23.2976,23.2794,23.2976,141429.0
2023-01-23 12:50:00,25.54,25.57,25.53,25.57,158928.0,23.2885,23.3159,23.2794,23.3159,158928.0
2023-01-23 13:00:00,25.56,25.59,25.56,25.58,133869.0,23.3068,23.3341,23.3068,23.325,133869.0
2023-01-23 13:10:00,25.58,25.6,25.57,25.59,395220.0,23.325,23.3432,23.3159,23.3341,395220.0
2023-01-23 13:20:00,25.6,25.61,25.59,25.6,94776.0,23.3432,23.3523,23.3341,23.3432,94776.0
2023-01-23 13:30:00,25.6,25.63,25.6,25.63,175503.0,23.3432,23.3706,23.3432,23.3706,175503.0
2023-01-23 13:40:00,25.63,25.65,25.63,25.64,101982.0,23.3706,23.3888,23.3706,23.3797,101982.0
2023-01-23 13:50:00,25.64,25.65,25.61,25.62,90975.0,23.3797,23.3888,23.3523,23.3615,90975.0
2023-01-23 14:00:00,25.62,25.62,25.58,25.59,146505.0,23.3615,23.3615,23.325,23.3341,146505.0
2023-01-23 14:10:00,25.59,25.59,25.55,25.56,82650.0,23.3341,23.3341,23.2976,23.3068,82650.0
2023-01-23 14:20:00,25.56,25.56,25.5,25.51,167115.0,23.3068,23.3068,23.252,23.2612,167115.0
2023-01-23 14:30:00,25.51,25.53,25.48,25.48,221487.0,23.2612,23.2794,23.2338,23.2338,221487.0
2023-01-23 14:40:00,25.48,25.49,25.41,25.43,230778.0,23.2338,23.2429,23.17,23.1882,230778.0
2023-01-23 14:50:00,25.42,25.44,25.39,25.43,244584.0,23.1791,23.1973,23.1517,23.1882,244584.0
2023-01-23 15:00:00,25.43,25.44,25.41,25.44,158745.0,23.1882,23.1973,23.17,23.1973,158745.0
2023-01-23 15:10:00,25.43,25.48,25.43,25.46,201237.0,23.1882,23.2338,23.1882,23.2156,201237.0
2023-01-23 15:20:00,25.46,25.47,25.43,25.46,207387.0,23.2156,23.2247,23.1882,23.2156,207387.0
2023-01-23 15:30:00,25.45,25.47,25.43,25.47,119631.0,23.2065,23.2247,23.1882,23.2247,119631.0
2023-01-23 15:40:00,25.46,25.5,25.44,25.48,202557.0,23.2156,23.252,23.1973,23.2338,202557.0
2023-01-23 15:50:00,25.49,25.53,25.49,25.5,243693.0,23.2429,23.2794,23.2429,23.252,243693.0
2023-01-24 09:30:00,25.43,25.58,25.43,25.44,751533.0,23.1882,23.325,23.1882,23.1973,751533.0
2023-01-24 09:40:00,25.44,25.44,25.34,25.39,740922.0,23.1973,23.1973,23.1061,23.1517,740922.0
2023-01-24 09:50:00,25.38,25.41,25.3,25.3,238962.0,23.1426,23.17,23.0697,23.0697,238962.0
2023-01-24 10:00:00,25.3,25.33,25.28,25.32,214038.0,23.0697,23.097,23.0514,23.0879,214038.0
2023-01-24 10:10:00,25.32,25.41,25.31,25.35,211449.0,23.0879,23.17,23.0788,23.1153,211449.0
2023-01-24 10:20:00,25.35,25.41,25.35,25.41,105267.0,23.1153,23.17,23.1153,23.17,105267.0
2023-01-24 10:30:00,25.41,25.43,25.38,25.41,111033.0,23.17,23.1882,23.1426,23.17,111033.0
2023-01-24 10:40:00,25.41,25.47,25.4,25.47,116610.0,23.17,23.2247,23.1609,23.2247,116610.0
2023-01-24 10:50:00,25.46,25.53,25.46,25.51,281688.0,23.2156,23.2794,23.2156,23.2612,281688.0
2023-01-24 11:00:00,25.51,25.52,25.49,25.5,87360.0,23.2612,23.2703,23.2429,23.252,87360.0
2023-01-24 11:10:00,25.51,25.51,25.47,25.48,67101.0,23.2612,23.2612,23.2247,23.2338,67101.0
2023-01-24 11:20:00,25.48,25.51,25.47,25.51,161220.0,23.2338,23.2612,23.2247,23.2612,161220.0
2023-01-24 11:30:00,25.51,25.51,25.46,25.47,85047.0,23.2612,23.2612,23.2156,23.2247,85047.0
2023-01-24 11:40:00,25.47,25.48,25.45,25.47,101082.0,23.2247,23.2338,23.2065,23.2247,101082.0
2023-01-24 11:50:00,25.47,25.48,25.44,25.45,114135.0,23.2247,23.2338,23.1973,23.2065,114135.0
2023-01-24 12:00:00,25.45,25.46,25.4,25.46,99615.0,23.2065,23.2156,23.1609,23.2156,99615.0
2023-01-24 12:10:00,25.45,25.46,25.45,25.46,105213.0,23.2065,23.2156,23.2065,23.2156,105213.0
2023-01-24 12:20:00,25.46,25.46,25.44,25.46,143592.0,23.2156,23.2156,23.1973,23.2156,143592.0
2023-01-24 12:30:00,25.46,25.47,25.45,25.46,115926.0,23.2156,23.2247,23.2065,23.2156,115926.0
2023-01-24 12:40:00,25.46,25.47,25.45,25.46,62418.0,23.2156,23.2247,23.2065,23.2156,62418.0
2023-01-24 12:50:00,25.46,25.47,25.45,25.45,67962.0,23.2156,23.2247,23.2065,23.2065,67962.0
2023-01-24 13:00:00,25.45,25.47,25.43,25.46,101952.0,23.2065,23.2247,23.1882,23.2156,101952.0
2023-01-24 13:10:00,25.46,25.49,25.46,25.48,100731.0,23.2156,23.2429,23.2156,23.2338,100731.0
2023-01-24 13:20:00,25.48,25.49,25.45,25.48,90378.0,23.2338,23.2429,23.2065,23.2338,90378.0
2023-01-24 13:30:00,25.48,25.49,25.47,25.48,136929.0,23.2338,23.2429,23.2247,23.2338,136929.0
2023-01-24 13:40:00,25.48,25.52,25.48,25.51,91422.0,23.2338,23.2703,23.2338,23.2612,91422.0
2023-01-24 13:50:00,25.51,25.53,25.51,25.52,101220.0,23.2612,23.2794,23.2612,23.2703,101220.0
2023-01-24 14:00:00,25.52,25.52,25.47,25.47,153981.0,23.2703,23.2703,23.2247,23.2247,153981.0
2023-01-24 14:10:00,25.47,25.49,25.47,25.47,82503.0,23.2247,23.2429,23.2247,23.2247,82503.0
2023-01-24 14:20:00,25.47,25.5,25.47,25.49,151176.0,23.2247,23.252,23.2247,23.2429,151176.0
2023-01-24 14:30:00,25.5,25.52,25.49,25.52,189978.0,23.252,23.2703,23.2429,23.2703,189978.0
2023-01-24 14:40:00,25.52,25.54,25.51,25.52,145614.0,23.2703,23.2885,23.2612,23.2703,145614.0
2023-01-24 14:50:00,25.52,25.56,25.52,25.55,132873.0,23.2703,23.3068,23.2703,23.2976,132873.0
2023-01-24 15:00:00,25.55,25.56,25.54,25.54,345771.0,23.2976,23.3068,23.2885,23.2885,345771.0
2023-01-24 15:10:00,25.54,25.55,25.52,25.53,175944.0,23.2885,23.2976,23.2703,23.2794,175944.0
2023-01-24 15:20:00,25.53,25.54,25.52,25.53,190743.0,23.2794,23.2885,23.2703,23.2794,190743.0
2023-01-24 15:30:00,25.53,25.54,25.5,25.51,225402.0,23.2794,23.2885,23.252,23.2612,225402.0
2023-01-24 15:40:00,25.5,25.5,25.46,25.47,366153.0,23.252,23.252,23.2156,23.2247,366153.0
2023-01-24 15:50:00,25.48,25.52,25.48,25.5,408612.0,23.2338,23.2703,23.2338,23.252,408612.0
2023-01-25 09:30:00,25.37,25.38,25.3,25.34,457902.0,23.1335,23.1426,23.0697,23.1061,457902.0
2023-01-25 09:40:00,25.33,25.36,25.32,25.34,227400.0,23.097,23.1244,23.0879,23.1061,227400.0
2023-01-25 09:50:00,25.33,25.34,25.27,25.28,251094.0,23.097,23.1061,23.0423,23.0514,251094.0
2023-01-25 10:00:00,25.28,25.39,25.27,25.36,229401.0,23.0514,23.1517,23.0423,23.1244,229401.0
2023-01-25 10:10:00,25.37,25.37,25.31,25.32,154845.0,23.1335,23.1335,23.0788,23.0879,154845.0
2023-01-25 10:20:00,25.32,25.33,25.27,25.29,166959.0,23.0879,23.097,23.0423,23.0606,166959.0
2023-01-25 10:30:00,25.29,25.31,25.21,25.22,244611.0,23.0606,23.0788,22.9876,22.9967,244611.0
2023-01-25 10:40:00,25.21,25.26,25.21,25.25,121677.0,22.9876,23.0332,22.9876,23.0241,121677.0
2023-01-25 10:50:00,25.24,25.26,25.22,25.26,112857.0,23.015,23.0332,22.9967,23.0332,112857.0
2023-01-25 11:00:00,25.25,25.28,25.25,25.25,170022.0,23.0241,23.0514,23.0241,23.0241,170022.0
2023-01-25 11:10:00,25.25,25.3,25.24,25.3,286596.0,23.0241,23.0697,23.015,23.0697,286596.0
2023-01-25 11:20:00,25.3,25.33,25.29,25.32,235410.0,23.0697,23.097,23.0606,23.0879,235410.0
2023-01-25 11:30:00,25.32,25.32,25.31,25.32,179367.0,23.0879,23.0879,23.0788,23.0879,179367.0
2023-01-25 11:40:00,25.32,25.32,25.3,25.31,105213.0,23.0879,23.0879,23.0697,23.0788,105213.0
2023-01-25 11:50:00,25.32,25.38,25.31,25.35,147120.0,23.0879,23.1426,23.0788,23.1153,147120.0
2023-01-25 12:00:00,25.35,25.36,25.34,25.35,160566.0,23.1153,23.1244,23.1061,23.1153,160566.0
2023-01-25 12:10:00,25.35,25.36,25.33,25.34,126816.0,23.1153,23.1244,23.097,23.1061,126816.0
2023-01-25 12:20:00,25.35,25.35,25.32,25.33,90465.0,23.1153,23.1153,23.0879,23.097,90465.0
2023-01-25 12:30:00,25.33,25.35,25.33,25.34,63321.0,23.097,23.1153,23.097,23.1061,63321.0
2023-01-25 12:40:00,25.34,25.35,25.33,25.34,251541.0,23.1061,23.1153,23.097,23.1061,251541.0
2023-01-25 12:50:00,25.34,25.35,25.33,25.33,127245.0,23.1061,23.1153,23.097,23.097,127245.0
2023-01-25 13:00:00,25.34,25.37,25.33,25.36,175890.0,23.1061,23.1335,23.097,23.1244,175890.0
2023-01-25 13:10:00,25.36,25.39,25.36,25.39,85701.0,23.1244,23.1517,23.1244,23.1517,85701.0
2023-01-25 13:20:00,25.38,25.42,25.38,25.41,100440.0,23.1426,23.1791,23.1426,23.17,100440.0
2023-01-25 13:30:00,25.42,25.43,25.4,25.41,183417.0,23.1791,23.1882,23.1609,23.17,183417.0
2023-01-25 13:40:00,25.42,25.44,25.41,25.44,147348.0,23.1791,23.1973,23.17,23.1973,147348.0
2023-01-25 13:50:00,25.44,25.45,25.42,25.43,108765.0,23.1973,23.2065,23.1791,23.1882,108765.0
2023-01-25 14:00:00,25.44,25.46,25.41,25.43,435573.0,23.1973,23.2156,23.17,23.1882,435573.0
2023-01-25 14:10:00,25.43,25.48,25.42,25.47,173343.0,23.1882,23.2338,23.1791,23.2247,173343.0
2023-01-25 14:20:00,25.47,25.48,25.42,25.43,116295.0,23.2247,23.2338,23.1791,23.1882,116295.0
2023-01-25 14:30:00,25.43,25.43,25.4,25.42,216132.0,23.1882,23.1882,23.1609,23.1791,216132.0
2023-01-25 14:40:00,25.42,25.45,25.42,25.45,109980.0,23.1791,23.2065,23.1791,23.2065,109980.0
2023-01-25 14:50:00,25.44,25.47,25.44,25.46,184929.0,23.1973,23.2247,23.1973,23.2156,184929.0
2023-01-25 15:00:00,25.46,25.5,25.46,25.5,178029.0,23.2156,23.252,23.2156,23.252,178029.0
2023-01-25 15:10:00,25.49,25.5,25.44,25.46,151422.0,23.2429,23.252,23.1973,23.2156,151422.0
2023-01-25 15:20:00,25.46,25.47,25.44,25.47,658017.0,23.2156,23.2247,23.1973,23.2247,658017.0
2023-01-25 15:30:00,25.47,25.48,25.45,25.47,295269.0,23.2247,23.2338,23.2065,23.2247,295269.0
2023-01-25 15:40:00,25.47,25.48,25.45,25.46,727284.0,23.2247,23.2338,23.2065,23.2156,727284.0
2023-01-25 15:50:00,25.46,25.5,25.44,25.5,258153.0,23.2156,23.252,23.1973,23.252,258153.0
2023-01-26 09:30:00,25.52,25.53,25.48,25.52,494196.0,23.2703,23.2794,23.2338,23.2703,494196.0
2023-01-26 09:40:00,25.52,25.53,25.43,25.43,225435.0,23.2703,23.2794,23.1882,23.1882,225435.0
2023-01-26 09:50:00,25.42,25.43,25.36,25.4,262767.0,23.1791,23.1882,23.1244,23.1609,262767.0
2023-01-26 10:00:00,25.4,25.42,25.37,25.38,118092.0,23.1609,23.1791,23.1335,23.1426,118092.0
2023-01-26 10:10:00,25.39,25.45,25.37,25.44,150564.0,23.1517,23.2065,23.1335,23.1973,150564.0
2023-01-26 10:20:00,25.44,25.47,25.42,25.44,163086.0,23.1973,23.2247,23.1791,23.1973,163086.0
2023-01-26 10:30:00,25.44,25.47,25.39,25.39,145467.0,23.1973,23.2247,23.1517,23.1517,145467.0
2023-01-26 10:40:00,25.39,25.41,25.39,25.4,95730.0,23.1517,23.17,23.1517,23.1609,95730.0
2023-01-26 10:50:00,25.39,25.4,25.3,25.32,221214.0,23.1517,23.1609,23.0697,23.0879,221214.0
2023-01-26 11:00:00,25.32,25.35,25.31,25.34,91491.0,23.0879,23.1153,23.0788,23.1061,91491.0
2023-01-26 11:10:00,25.34,25.38,25.33,25.36,122118.0,23.1061,23.1426,23.097,23.1244,122118.0
2023-01-26 11:20:00,25.36,25.36,25.31,25.36,143043.0,23.1244,23.1244,23.0788,23.1244,143043.0
2023-01-26 11:30:00,25.35,25.38,25.35,25.36,129486.0,23.1153,23.1426,23.1153,23.1244,129486.0
2023-01-26 11:40:00,25.36,25.4,25.35,25.38,88842.0,23.1244,23.1609,23.1153,23.1426,88842.0
2023-01-26 11:50:00,25.39,25.39,25.36,25.39,190332.0,23.1517,23.1517,23.1244,23.1517,190332.0
2023-01-26 12:00:00,25.39,25.42,25.39,25.42,467592.0,23.1517,23.1791,23.1517,23.1791,467592.0
2023-01-26 12:10:00,25.42,25.44,25.4,25.4,121797.0,23.1791,23.1973,23.1609,23.1609,121797.0
2023-01-26 12:20:00,25.4,25.42,25.39,25.41,99105.0,23.1609,23.1791,23.1517,23.17,99105.0
2023-01-26 12:30:00,25.41,25.44,25.4,25.43,104229.0,23.17,23.1973,23.1609,23.1882,104229.0
2023-01-26 12:40:00,25.43,25.44,25.37,25.38,117525.0,23.1882,23.1973,23.1335,23.1426,117525.0
2023-01-26 12:50:00,25.38,25.42,25.38,25.4,302472.0,23.1426,23.1791,23.1426,23.1609,302472.0
2023-01-26 13:00:00,25.4,25.43,25.38,25.4,188547.0,23.1609,23.1882,23.1426,23.1609,188547.0
2023-01-26 13:10:00,25.4,25.42,25.39,25.4,123003.0,23.1609,23.1791,23.1517,23.1609,123003.0
2023-01-26 13:20:00,25.4,25.43,25.4,25.43,127959.0,23.1609,23.1882,23.1609,23.1882,127959.0
2023-01-26 13:30:00,25.43,25.46,25.43,25.46,139377.0,23.1882,23.2156,23.1882,23.2156,139377.0
2023-01-26 13:40:00,25.46,25.48,25.46,25.46,144648.0,23.2156,23.2338,23.2156,23.2156,144648.0
2023-01-26 13:50:00,25.46,25.46,25.43,25.44,172209.0,23.2156,23.2156,23.1882,23.1973,172209.0
2023-01-26 14:00:00,25.44,25.44,25.42,25.44,113787.0,23.1973,23.1973,23.1791,23.1973,113787.0
2023-01-26 14:10:00,25.43,25.44,25.42,25.44,144306.0,23.1882,23.1973,23.1791,23.1973,144306.0
2023-01-26 14:20:00,25.44,25.45,25.4,25.42,157611.0,23.1973,23.2065,23.1609,23.1791,157611.0
2023-01-26 14:30:00,25.42,25.45,25.42,25.44,239346.0,23.1791,23.2065,23.1791,23.1973,239346.0
2023-01-26 14:40:00,25.44,25.47,25.44,25.45,207582.0,23.1973,23.2247,23.1973,23.2065,207582.0
2023-01-26 14:50:00,25.45,25.46,25.44,25.46,154329.0,23.2065,23.2156,23.1973,23.2156,154329.0
2023-01-26 15:00:00,25.46,25.48,25.45,25.46,269067.0,23.2156,23.2338,23.2065,23.2156,269067.0
2023-01-26 15:10:00,25.46,25.48,25.45,25.47,152691.0,23.2156,23.2338,23.2065,23.2247,152691.0
2023-01-26 15:20:00,25.47,25.5,25.47,25.48,249285.0,23.2247,23.252,23.2247,23.2338,249285.0
2023-01-26 15:30:00,25.48,25.49,25.46,25.46,202164.0,23.2338,23.2429,23.2156,23.2156,202164.0
2023-01-26 15:40:00,25.47,25.48,25.44,25.46,322917.0,23.2247,23.2338,23.1973,23.2156,322917.0
2023-01-26 15:50:00,25.46,25.5,25.45,25.5,567630.0,23.2156,23.252,23.2065,23.252,567630.0
2023-01-27 09:30:00,25.46,25.46,25.37,25.41,425445.0,23.2156,23.2156,23.1335,23.17,425445.0
2023-01-27 09:40:00,25.41,25.48,25.4,25.46,143361.0,23.17,23.2338,23.1609,23.2156,143361.0
2023-01-27 09:50:00,25.46,25.49,25.45,25.46,244947.0,23.2156,23.2429,23.2065,23.2156,244947.0
2023-01-27 10:00:00,25.47,25.54,25.43,25.52,192870.0,23.2247,23.2885,23.1882,23.2703,192870.0
2023-01-27 10:10:00,25.53,25.54,25.5,25.5,142638.0,23.2794,23.2885,23.252,23.252,142638.0
2023-01-27 10:20:00,25.5,25.51,25.45,25.46,144831.0,23.252,23.2612,23.2065,23.2156,144831.0
2023-01-27 10:30:00,25.46,25.47,25.43,25.45,1585272.0,23.2156,23.2247,23.1882,23.2065,1585272.0
2023-01-27 10:40:00,25.45,25.45,25.38,25.39,108672.0,23.2065,23.2065,23.1426,23.1517,108672.0
2023-01-27 10:50:00,25.39,25.39,25.35,25.38,183282.0,23.1517,23.1517,23.1153,23.1426,183282.0
2023-01-27 11:00:00,25.38,25.4,25.36,25.37,167136.0,23.1426,23.1609,23.1244,23.1335,167136.0
2023-01-27 11:10:00,25.36,25.4,25.35,25.4,110892.0,23.1244,23.1609,23.1153,23.1609,110892.0
2023-01-27 11:20:00,25.4,25.43,25.39,25.42,138636.0,23.1609,23.1882,23.1517,23.1791,138636.0
2023-01-27 11:30:00,25.43,25.46,25.42,25.45,127827.0,23.1882,23.2156,23.1791,23.2065,127827.0
2023-01-27 11:40:00,25.45,25.48,25.45,25.46,103338.0,23.2065,23.2338,23.2065,23.2156,103338.0
2023-01-27 11:50:00,25.46,25.46,25.44,25.45,143655.0,23.2156,23.2156,23.1973,23.2065,143655.0
2023-01-27 12:00:00,25.45,25.45,25.42,25.45,126081.0,23.2065,23.2065,23.1791,23.2065,126081.0
2023-01-27 12:10:00,25.45,25.48,25.44,25.47,144699.0,23.2065,23.2338,23.1973,23.2247,144699.0
2023-01-27 12:20:00,25.47,25.47,25.43,25.44,238689.0,23.2247,23.2247,23.1882,23.1973,238689.0
2023-01-27 12:30:00,25.45,25.48,25.44,25.48,188217.0,23.2065,23.2338,23.1973,23.2338,188217.0
2023-01-27 12:40:00,25.48,25.49,25.46,25.49,166068.0,23.2338,23.2429,23.2156,23.2429,166068.0
2023-01-27 12:50:00,25.49,25.5,25.48,25.48,220383.0,23.2429,23.252,23.2338,23.2338,220383.0
2023-01-27 13:00:00,25.48,25.49,25.46,25.46,87162.0,23.2338,23.2429,23.2156,23.2156,87162.0
2023-01-27 13:10:00,25.46,25.47,25.44,25.46,957567.0,23.2156,23.2247,23.1973,23.2156,957567.0
2023-01-27 13:20:00,25.46,25.46,25.44,25.45,157818.0,23.2156,23.2156,23.1973,23.2065,157818.0
2023-01-27 13:30:00,25.45,25.46,25.45,25.46,196776.0,23.2065,23.2156,23.2065,23.2156,196776.0
2023-01-27 13:40:00,25.47,25.47,25.44,25.46,109995.0,23.2247,23.2247,23.1973,23.2156,109995.0
2023-01-27 13:50:00,25.46,25.47,25.45,25.46,178743.0,23.2156,23.2247,23.2065,23.2156,178743.0
2023-01-27 14:00:00,25.46,25.49,25.45,25.47,157131.0,23.2156,23.2429,23.2065,23.2247,157131.0
2023-01-27 14:10:00,25.47,25.49,25.47,25.49,140955.0,23.2247,23.2429,23.2247,23.2429,140955.0
2023-01-27 14:20:00,25.49,25.5,25.48,25.5,92136.0,23.2429,23.252,23.2338,23.252,92136.0
2023-01-27 14:30:00,25.5,25.51,25.49,25.51,98754.0,23.252,23.2612,23.2429,23.2612,98754.0
2023-01-27 14:40:00,25.51,25.53,25.5,25.53,193668.0,23.2612,23.2794,23.252,23.2794,193668.0
2023-01-27 14:50:00,25.53,25.53,25.51,25.52,240696.0,23.2794,23.2794,23.2612,23.2703,240696.0
2023-01-27 15:00:00,25.53,25.55,25.52,25.55,240780.0,23.2794,23.2976,23.2703,23.2976,240780.0
2023-01-27 15:10:00,25.55,25.55,25.51,25.52,165450.0,23.2976,23.2976,23.2612,23.2703,165450.0
2023-01-27 15:20:00,25.53,25.53,25.49,25.52,287613.0,23.2794,23.2794,23.2429,23.2703,287613.0
2023-01-27 15:30:00,25.52,25.55,25.51,25.53,89901.0,23.2703,23.2976,23.2612,23.2794,89901.0
2023-01-27 15:40:00,25.53,25.54,25.48,25.49,868164.0,23.2794,23.2885,23.2338,23.2429,868164.0
2023-01-27 15:50:00,25.49,25.49,25.44,25.45,342780.0,23.2429,23.2429,23.1973,23.2065,342780.0
2023-01-30 09:30:00,25.35,25.45,25.33,25.45,620778.0,23.1153,23.2065,23.097,23.2065,620778.0
2023-01-30 09:40:00,25.45,25.48,25.43,25.46,170841.0,23.2065,23.2338,23.1882,23.2156,170841.0
2023-01-30 09:50:00,25.46,25.49,25.43,25.47,165099.0,23.2156,23.2429,23.1882,23.2247,165099.0
2023-01-30 10:00:00,25.47,25.52,25.47,25.52,304527.0,23.2247,23.2703,23.2247,23.2703,304527.0
2023-01-30 10:10:00,25.53,25.53,25.5,25.51,95730.0,23.2794,23.2794,23.252,23.2612,95730.0
2023-01-30 10:20:00,25.51,25.54,25.49,25.54,173286.0,23.2612,23.2885,23.2429,23.2885,173286.0
2023-01-30 10:30:00,25.54,25.54,25.47,25.48,132711.0,23.2885,23.2885,23.2247,23.2338,132711.0
2023-01-30 10:40:00,25.48,25.49,25.43,25.47,110268.0,23.2338,23.2429,23.1882,23.2247,110268.0
2023-01-30 10:50:00,25.47,25.49,25.45,25.48,130344.0,23.2247,23.2429,23.2065,23.2338,130344.0
2023-01-30 11:00:00,25.48,25.49,25.47,25.47,55614.0,23.2338,23.2429,23.2247,23.2247,55614.0
2023-01-30 11:10:00,25.48,25.53,25.48,25.52,98139.0,23.2338,23.2794,23.2338,23.2703,98139.0
2023-01-30 11:20:00,25.52,25.52,25.45,25.48,207177.0,23.2703,23.2703,23.2065,23.2338,207177.0
2023-01-30 11:30:00,25.48,25.49,25.45,25.45,80328.0,23.2338,23.2429,23.2065,23.2065,80328.0
2023-01-30 11:40:00,25.45,25.45,25.42,25.43,83775.0,23.2065,23.2065,23.1791,23.1882,83775.0
2023-01-30 11:50:00,25.43,25.45,25.39,25.45,138582.0,23.1882,23.2065,23.1517,23.2065,138582.0
2023-01-30 12:00:00,25.45,25.46,25.44,25.45,144123.0,23.2065,23.2156,23.1973,23.2065,144123.0
2023-01-30 12:10:00,25.44,25.46,25.43,25.44,153069.0,23.1973,23.2156,23.1882,23.1973,153069.0
2023-01-30 12:20:00,25.43,25.44,25.4,25.43,118218.0,23.1882,23.1973,23.1609,23.1882,118218.0
2023-01-30 12:30:00,25.43,25.44,25.42,25.43,60312.0,23.1882,23.1973,23.1791,23.1882,60312.0
2023-01-30 12:40:00,25.43,25.45,25.41,25.43,103701.0,23.1882,23.2065,23.17,23.1882,103701.0
2023-01-30 12:50:00,25.42,25.43,25.4,25.41,125646.0,23.1791,23.1882,23.1609,23.17,125646.0
2023-01-30 13:00:00,25.4,25.41,25.38,25.4,82167.0,23.1609,23.17,23.1426,23.1609,82167.0
2023-01-30 13:10:00,25.41,25.46,25.4,25.46,149241.0,23.17,23.2156,23.1609,23.2156,149241.0
2023-01-30 13:20:00,25.46,25.46,25.43,25.44,98046.0,23.2156,23.2156,23.1882,23.1973,98046.0
2023-01-30 13:30:00,25.44,25.44,25.41,25.42,92388.0,23.1973,23.1973,23.17,23.1791,92388.0
2023-01-30 13:40:00,25.43,25.43,25.4,25.42,112608.0,23.1882,23.1882,23.1609,23.1791,112608.0
2023-01-30 13:50:00,25.42,25.43,25.4,25.42,404220.0,23.1791,23.1882,23.1609,23.1791,404220.0
2023-01-30 14:00:00,25.42,25.43,25.4,25.4,179847.0,23.1791,23.1882,23.1609,23.1609,179847.0
2023-01-30 14:10:00,25.41,25.41,25.38,25.4,87564.0,23.17,23.17,23.1426,23.1609,87564.0
2023-01-30 14:20:00,25.39,25.41,25.38,25.38,106983.0,23.1517,23.17,23.1426,23.1426,106983.0
2023-01-30 14:30:00,25.38,25.39,25.37,25.39,91575.0,23.1426,23.1517,23.1335,23.1517,91575.0
2023-01-30 14:40:00,25.39,25.39,25.36,25.36,106146.0,23.1517,23.1517,23.1244,23.1244,106146.0
2023-01-30 14:50:00,25.36,25.38,25.35,25.37,100896.0,23.1244,23.1426,23.1153,23.1335,100896.0
2023-01-30 15:00:00,25.37,25.39,25.35,25.36,278556.0,23.1335,23.1517,23.1153,23.1244,278556.0
2023-01-30 15:10:00,25.36,25.38,25.34,25.35,225126.0,23.1244,23.1426,23.1061,23.1153,225126.0
2023-01-30 15:20:00,25.35,25.35,25.32,25.33,302322.0,23.1153,23.1153,23.0879,23.097,302322.0
2023-01-30 15:30:00,25.33,25.39,25.32,25.39,456432.0,23.097,23.1517,23.0879,23.1517,456432.0
2023-01-30 15:40:00,25.39,25.39,25.34,25.36,297846.0,23.1517,23.1517,23.1061,23.1244,297846.0
2023-01-30 15:50:00,25.36,25.39,25.33,25.34,411903.0,23.1244,23.1517,23.097,23.1061,411903.0
2023-01-31 09:30:00,25.4,25.43,25.34,25.36,448473.0,23.1609,23.1882,23.1061,23.1244,448473.0
2023-01-31 09:40:00,25.36,25.4,25.34,25.39,174957.0,23.1244,23.1609,23.1061,23.1517,174957.0
2023-01-31 09:50:00,25.39,25.41,25.36,25.38,334539.0,23.1517,23.17,23.1244,23.1426,334539.0
2023-01-31 10:00:00,25.38,25.42,25.35,25.36,166698.0,23.1426,23.1791,23.1153,23.1244,166698.0
2023-01-31 10:10:00,25.36,25.45,25.35,25.44,188628.0,23.1244,23.2065,23.1153,23.1973,188628.0
2023-01-31 10:20:00,25.44,25.44,25.4,25.44,338118.0,23.1973,23.1973,23.1609,23.1973,338118.0
2023-01-31 10:30:00,25.44,25.46,25.42,25.43,178797.0,23.1973,23.2156,23.1791,23.1882,178797.0
2023-01-31 10:40:00,25.43,25.47,25.43,25.47,133494.0,23.1882,23.2247,23.1882,23.2247,133494.0
2023-01-31 10:50:00,25.47,25.48,25.44,25.45,89601.0,23.2247,23.2338,23.1973,23.2065,89601.0
2023-01-31 11:00:00,25.45,25.48,25.45,25.46,120045.0,23.2065,23.2338,23.2065,23.2156,120045.0
2023-01-31 11:10:00,25.47,25.47,25.44,25.44,98517.0,23.2247,23.2247,23.1973,23.1973,98517.0
2023-01-31 11:20:00,25.45,25.47,25.44,25.46,111537.0,23.2065,23.2247,23.1973,23.2156,111537.0
2023-01-31 11:30:00,25.46,25.49,25.46,25.48,153561.0,23.2156,23.2429,23.2156,23.2338,153561.0
2023-01-31 11:40:00,25.48,25.49,25.46,25.47,113853.0,23.2338,23.2429,23.2156,23.2247,113853.0
2023-01-31 11:50:00,25.47,25.5,25.46,25.49,162225.0,23.2247,23.252,23.2156,23.2429,162225.0
2023-01-31 12:00:00,25.49,25.49,25.46,25.48,127395.0,23.2429,23.2429,23.2156,23.2338,127395.0
2023-01-31 12:10:00,25.48,25.51,25.46,25.5,93345.0,23.2338,23.2612,23.2156,23.252,93345.0
2023-01-31 12:20:00,25.5,25.51,25.49,25.49,72582.0,23.252,23.2612,23.2429,23.2429,72582.0
2023-01-31 12:30:00,25.49,25.52,25.49,25.51,101583.0,23.2429,23.2703,23.2429,23.2612,101583.0
2023-01-31 12:40:00,25.51,25.53,25.51,25.52,118626.0,23.2612,23.2794,23.2612,23.2703,118626.0
2023-01-31 12:50:00,25.52,25.53,25.51,25.52,103971.0,23.2703,23.2794,23.2612,23.2703,103971.0
2023-01-31 13:00:00,25.52,25.53,25.51,25.52,107157.0,23.2703,23.2794,23.2612,23.2703,107157.0
2023-01-31 13:10:00,25.52,25.53,25.51,25.51,104544.0,23.2703,23.2794,23.2612,23.2612,104544.0
2023-01-31 13:20:00,25.51,25.52,25.5,25.51,87132.0,23.2612,23.2703,23.252,23.2612,87132.0
2023-01-31 13:30:00,25.52,25.52,25.51,25.51,107502.0,23.2703,23.2703,23.2612,23.2612,107502.0
2023-01-31 13:40:00,25.52,25.53,25.51,25.53,91980.0,23.2703,23.2794,23.2612,23.2794,91980.0
2023-01-31 13:50:00,25.53,25.54,25.52,25.53,93885.0,23.2794,23.2885,23.2703,23.2794,93885.0
2023-01-31 14:00:00,25.54,25.55,25.54,25.55,113784.0,23.2885,23.2976,23.2885,23.2976,113784.0
2023-01-31 14:10:00,25.55,25.55,25.53,25.53,117972.0,23.2976,23.2976,23.2794,23.2794,117972.0
2023-01-31 14:20:00,25.54,25.55,25.53,25.54,112293.0,23.2885,23.2976,23.2794,23.2885,112293.0
2023-01-31 14:30:00,25.55,25.55,25.54,25.55,186027.0,23.2976,23.2976,23.2885,23.2976,186027.0
2023-01-31 14:40:00,25.55,25.57,25.55,25.56,1148406.0,23.2976,23.3159,23.2976,23.3068,1148406.0
2023-01-31 14:50:00,25.56,25.57,25.55,25.55,183696.0,23.3068,23.3159,23.2976,23.2976,183696.0
2023-01-31 15:00:00,25.55,25.57,25.55,25.57,271335.0,23.2976,23.3159,23.2976,23.3159,271335.0
2023-01-31 15:10:00,25.57,25.57,25.52,25.53,267459.0,23.3159,23.3159,23.2703,23.2794,267459.0
2023-01-31 15:20:00,25.53,25.54,25.52,25.52,289236.0,23.2794,23.2885,23.2703,23.2703,289236.0
2023-01-31 15:30:00,25.52,25.57,25.52,25.56,210657.0,23.2703,23.3159,23.2703,23.3068,210657.0
2023-01-31 15:40:00,25.56,25.61,25.56,25.59,347826.0,23.3068,23.3523,23.3068,23.3341,347826.0
2023-01-31 15:50:00,25.6,25.7,25.6,25.7,1464168.0,23.3432,23.4344,23.3432,23.4344,1464168.0
2023-02-01 09:30:00,25.61,25.62,25.55,25.61,365586.0,23.3523,23.3615,23.2976,23.3523,365586.0
2023-02-01 09:40:00,25.61,25.63,25.6,25.63,165780.0,23.3523,23.3706,23.3432,23.3706,165780.0
2023-02-01 09:50:00,25.63,25.67,25.63,25.66,153912.0,23.3706,23.4071,23.3706,23.3979,153912.0
2023-02-01 10:00:00,25.67,25.67,25.59,25.6,295722.0,23.4071,23.4071,23.3341,23.3432,295722.0
2023-02-01 10:10:00,25.6,25.62,25.58,25.59,90564.0,23.3432,23.3615,23.325,23.3341,90564.0
2023-02-01 10:20:00,25.59,25.62,25.58,25.61,204051.0,23.3341,23.3615,23.325,23.3523,204051.0
2023-02-01 10:30:00,25.61,25.63,25.6,25.61,625296.0,23.3523,23.3706,23.3432,23.3523,625296.0
2023-02-01 10:40:00,25.61,25.61,25.55,25.56,335640.0,23.3523,23.3523,23.2976,23.3068,335640.0
2023-02-01 10:50:00,25.56,25.56,25.5,25.52,254997.0,23.3068,23.3068,23.252,23.2703,254997.0
2023-02-01 11:00:00,25.52,25.55,25.51,25.53,191316.0,23.2703,23.2976,23.2612,23.2794,191316.0
2023-02-01 11:10:00,25.53,25.55,25.53,25.55,131247.0,23.2794,23.2976,23.2794,23.2976,131247.0
2023-02-01 11:20:00,25.55,25.59,25.55,25.59,163869.0,23.2976,23.3341,23.2976,23.3341,163869.0
2023-02-01 11:30:00,25.59,25.6,25.58,25.59,136137.0,23.3341,23.3432,23.325,23.3341,136137.0
2023-02-01 11:40:00,25.59,25.6,25.57,25.58,1854048.0,23.3341,23.3432,23.3159,23.325,1854048.0
2023-02-01 11:50:00,25.57,25.58,25.54,25.54,103881.0,23.3159,23.325,23.2885,23.2885,103881.0
2023-02-01 12:00:00,25.54,25.54,25.51,25.52,130179.0,23.2885,23.2885,23.2612,23.2703,130179.0
2023-02-01 12:10:00,25.52,25.53,25.48,25.49,235518.0,23.2703,23.2794,23.2338,23.2429,235518.0
2023-02-01 12:20:00,25.48,25.52,25.48,25.5,197442.0,23.2338,23.2703,23.2338,23.252,197442.0
2023-02-01 12:30:00,25.51,25.53,25.5,25.5,258528.0,23.2612,23.2794,23.252,23.252,258528.0
2023-02-01 12:40:00,25.5,25.51,25.5,25.5,142863.0,23.252,23.2612,23.252,23.252,142863.0
2023-02-01 12:50:00,25.5,25.51,25.49,25.5,91149.0,23.252,23.2612,23.2429,23.252,91149.0
2023-02-01 13:00:00,25.5,25.53,25.49,25.52,93171.0,23.252,23.2794,23.2429,23.2703,93171.0
2023-02-01 13:10:00,25.52,25.53,25.51,25.52,186867.0,23.2703,23.2794,23.2612,23.2703,186867.0
2023-02-01 13:20:00,25.52,25.53,25.51,25.53,158745.0,23.2703,23.2794,23.2612,23.2794,158745.0
2023-02-01 13:30:00,25.53,25.55,25.52,25.54,98004.0,23.2794,23.2976,23.2703,23.2885,98004.0
2023-02-01 13:40:00,25.54,25.54,25.5,25.51,138225.0,23.2885,23.2885,23.252,23.2612,138225.0
2023-02-01 13:50:00,25.51,25.56,25.51,25.52,103284.0,23.2612,23.3068,23.2612,23.2703,103284.0
2023-02-01 14:00:00,25.52,25.58,25.43,25.54,383130.0,23.2703,23.325,23.1882,23.2885,383130.0
2023-02-01 14:10:00,25.54,25.57,25.49,25.51,370122.0,23.2885,23.3159,23.2429,23.2612,370122.0
2023-02-01 14:20:00,25.51,25.52,25.49,25.51,1073364.0,23.2612,23.2703,23.2429,23.2612,1073364.0
2023-02-01 14:30:00,25.51,25.64,25.39,25.63,465381.0,23.2612,23.3797,23.1517,23.3706,465381.0
2023-02-01 14:40:00,25.64,25.76,25.61,25.72,568413.0,23.3797,23.4891,23.3523,23.4526,568413.0
2023-02-01 14:50:00,25.72,25.79,25.71,25.74,298695.0,23.4526,23.5165,23.4435,23.4709,298695.0
2023-02-01 15:00:00,25.74,25.88,25.74,25.86,297837.0,23.4709,23.5985,23.4709,23.5803,297837.0
2023-02-01 15:10:00,25.87,25.87,25.77,25.82,318837.0,23.5894,23.5894,23.4982,23.5438,318837.0
2023-02-01 15:20:00,25.83,25.86,25.79,25.86,672660.0,23.553,23.5803,23.5165,23.5803,672660.0
2023-02-01 15:30:00,25.86,25.99,25.86,25.97,461517.0,23.5803,23.6988,23.5803,23.6806,461517.0
2023-02-01 15:40:00,25.97,26.0,25.86,25.86,368148.0,23.6806,23.708,23.5803,23.5803,368148.0
2023-02-01 15:50:00,25.86,25.86,25.78,25.83,396333.0,23.5803,23.5803,23.5074,23.553,396333.0
2023-02-02 09:30:00,25.85,25.86,25.77,25.8,824796.0,23.5712,23.5803,23.4982,23.5256,824796.0
2023-02-02 09:40:00,25.8,25.81,25.74,25.79,189270.0,23.5256,23.5347,23.4709,23.5165,189270.0
2023-02-02 09:50:00,25.78,25.8,25.74,25.77,319203.0,23.5074,23.5256,23.4709,23.4982,319203.0
2023-02-02 10:00:00,25.77,25.83,25.75,25.77,247713.0,23.4982,23.553,23.48,23.4982,247713.0
2023-02-02 10:10:00,25.76,25.83,25.73,25.83,513861.0,23.4891,23.553,23.4618,23.553,513861.0
2023-02-02 10:20:00,25.83,25.84,25.8,25.82,319464.0,23.553,23.5621,23.5256,23.5438,319464.0
2023-02-02 10:30:00,25.83,25.93,25.82,25.93,211167.0,23.553,23.6441,23.5438,23.6441,211167.0
2023-02-02 10:40:00,25.93,25.96,25.92,25.96,221760.0,23.6441,23.6715,23.635,23.6715,221760.0
2023-02-02 10:50:00,25.96,26.0,25.94,25.96,221013.0,23.6715,23.708,23.6533,23.6715,221013.0
2023-02-02 11:00:00,25.96,25.98,25.93,25.97,330693.0,23.6715,23.6897,23.6441,23.6806,330693.0
2023-02-02 11:10:00,25.97,25.99,25.95,25.95,333216.0,23.6806,23.6988,23.6624,23.6624,333216.0
2023-02-02 11:20:00,25.95,25.99,25.94,25.97,219234.0,23.6624,23.6988,23.6533,23.6806,219234.0
2023-02-02 11:30:00,25.97,25.99,25.96,25.96,215202.0,23.6806,23.6988,23.6715,23.6715,215202.0
2023-02-02 11:40:00,25.96,25.97,25.94,25.96,120084.0,23.6715,23.6806,23.6533,23.6715,120084.0
2023-02-02 11:50:00,25.96,25.97,25.93,25.94,203373.0,23.6715,23.6806,23.6441,23.6533,203373.0
2023-02-02 12:00:00,25.94,25.96,25.92,25.93,142302.0,23.6533,23.6715,23.635,23.6441,142302.0
2023-02-02 12:10:00,25.93,25.97,25.93,25.95,199239.0,23.6441,23.6806,23.6441,23.6624,199239.0
2023-02-02 12:20:00,25.95,25.99,25.94,25.98,207189.0,23.6624,23.6988,23.6533,23.6897,207189.0
2023-02-02 12:30:00,25.98,25.99,25.97,25.98,255306.0,23.6897,23.6988,23.6806,23.6897,255306.0
2023-02-02 12:40:00,25.98,25.98,25.95,25.96,214851.0,23.6897,23.6897,23.6624,23.6715,214851.0
2023-02-02 12:50:00,25.96,25.98,25.94,25.97,105609.0,23.6715,23.6897,23.6533,23.6806,105609.0
2023-02-02 13:00:00,25.98,26.01,25.96,25.96,267393.0,23.6897,23.7171,23.6715,23.6715,267393.0
2023-02-02 13:10:00,25.96,25.97,25.95,25.97,1413054.0,23.6715,23.6806,23.6624,23.6806,1413054.0
2023-02-02 13:20:00,25.97,25.99,25.96,25.97,158487.0,23.6806,23.6988,23.6715,23.6806,158487.0
2023-02-02 13:30:00,25.97,26.0,25.96,26.0,127188.0,23.6806,23.708,23.6715,23.708,127188.0
2023-02-02 13:40:00,26.01,26.02,25.99,26.01,141645.0,23.7171,23.7262,23.6988,23.7171,141645.0
2023-02-02 13:50:00,26.01,26.04,26.0,26.04,118467.0,23.7171,23.7444,23.708,23.7444,118467.0
2023-02-02 14:00:00,26.04,26.05,26.01,26.01,220092.0,23.7444,23.7536,23.7171,23.7171,220092.0
2023-02-02 14:10:00,26.01,26.01,25.94,25.97,145185.0,23.7171,23.7171,23.6533,23.6806,145185.0
2023-02-02 14:20:00,25.97,25.97,25.94,25.94,116184.0,23.6806,23.6806,23.6533,23.6533,116184.0
2023-02-02 14:30:00,25.94,25.95,25.89,25.92,289545.0,23.6533,23.6624,23.6077,23.635,289545.0
2023-02-02 14:40:00,25.92,25.93,25.89,25.93,253668.0,23.635,23.6441,23.6077,23.6441,253668.0
2023-02-02 14:50:00,25.93,25.95,25.88,25.89,299226.0,23.6441,23.6624,23.5985,23.6077,299226.0
2023-02-02 15:00:00,25.89,25.95,25.87,25.91,269697.0,23.6077,23.6624,23.5894,23.6259,269697.0
2023-02-02 15:10:00,25.91,25.93,25.9,25.92,263784.0,23.6259,23.6441,23.6168,23.635,263784.0
2023-02-02 15:20:00,25.92,25.97,25.91,25.96,203988.0,23.635,23.6806,23.6259,23.6715,203988.0
2023-02-02 15:30:00,25.96,25.99,25.95,25.96,697809.0,23.6715,23.6988,23.6624,23.6715,697809.0
2023-02-02 15:40:00,25.96,25.98,25.92,25.95,276735.0,23.6715,23.6897,23.635,23.6624,276735.0
2023-02-02 15:50:00,25.95,26.02,25.95,26.01,765447.0,23.6624,23.7262,23.6624,23.7171,765447.0
2023-02-03 09:30:00,25.86,25.9,25.83,25.85,664659.0,23.5803,23.6168,23.553,23.5712,664659.0
2023-02-03 09:40:00,25.84,25.87,25.8,25.82,394683.0,23.5621,23.5894,23.5256,23.5438,394683.0
2023-02-03 09:50:00,25.82,25.82,25.76,25.78,237741.0,23.5438,23.5438,23.4891,23.5074,237741.0
2023-02-03 10:00:00,25.77,25.81,25.71,25.79,254910.0,23.4982,23.5347,23.4435,23.5165,254910.0
2023-02-03 10:10:00,25.79,25.85,25.77,25.83,442386.0,23.5165,23.5712,23.4982,23.553,442386.0
2023-02-03 10:20:00,25.83,25.86,25.82,25.83,350880.0,23.553,23.5803,23.5438,23.553,350880.0
2023-02-03 10:30:00,25.84,25.9,25.83,25.89,292233.0,23.5621,23.6168,23.553,23.6077,292233.0
2023-02-03 10:40:00,25.89,25.92,25.87,25.89,224319.0,23.6077,23.635,23.5894,23.6077,224319.0
2023-02-03 10:50:00,25.88,25.89,25.86,25.89,158118.0,23.5985,23.6077,23.5803,23.6077,158118.0
2023-02-03 11:00:00,25.89,25.92,25.88,25.89,139686.0,23.6077,23.635,23.5985,23.6077,139686.0
2023-02-03 11:10:00,25.9,25.93,25.89,25.9,133428.0,23.6168,23.6441,23.6077,23.6168,133428.0
2023-02-03 11:20:00,25.91,25.93,25.89,25.92,112593.0,23.6259,23.6441,23.6077,23.635,112593.0
2023-02-03 11:30:00,25.92,25.93,25.87,25.87,162717.0,23.635,23.6441,23.5894,23.5894,162717.0
2023-02-03 11:40:00,25.87,25.9,25.83,25.83,219546.0,23.5894,23.6168,23.553,23.553,219546.0
2023-02-03 11:50:00,25.83,25.87,25.83,25.83,196932.0,23.553,23.5894,23.553,23.553,196932.0
2023-02-03 12:00:00,25.83,25.88,25.83,25.87,71508.0,23.553,23.5985,23.553,23.5894,71508.0
2023-02-03 12:10:00,25.87,25.9,25.87,25.89,110226.0,23.5894,23.6168,23.5894,23.6077,110226.0
2023-02-03 12:20:00,25.89,25.93,25.88,25.92,126282.0,23.6077,23.6441,23.5985,23.635,126282.0
2023-02-03 12:30:00,25.92,25.94,25.91,25.94,155688.0,23.635,23.6533,23.6259,23.6533,155688.0
2023-02-03 12:40:00,25.93,25.95,25.92,25.92,142083.0,23.6441,23.6624,23.635,23.635,142083.0
2023-02-03 12:50:00,25.92,25.93,25.84,25.85,129963.0,23.635,23.6441,23.5621,23.5712,129963.0
2023-02-03 13:00:00,25.84,25.85,25.78,25.78,140886.0,23.5621,23.5712,23.5074,23.5074,140886.0
2023-02-03 13:10:00,25.78,25.81,25.77,25.8,194991.0,23.5074,23.5347,23.4982,23.5256,194991.0
2023-02-03 13:20:00,25.79,25.82,25.77,25.78,135864.0,23.5165,23.5438,23.4982,23.5074,135864.0
2023-02-03 13:30:00,25.77,25.8,25.75,25.8,153978.0,23.4982,23.5256,23.48,23.5256,153978.0
2023-02-03 13:40:00,25.8,25.8,25.74,25.76,247056.0,23.5256,23.5256,23.4709,23.4891,247056.0
2023-02-03 13:50:00,25.77,25.81,25.77,25.79,131592.0,23.4982,23.5347,23.4982,23.5165,131592.0
2023-02-03 14:00:00,25.79,25.81,25.77,25.77,179196.0,23.5165,23.5347,23.4982,23.4982,179196.0
2023-02-03 14:10:00,25.79,25.8,25.76,25.77,236445.0,23.5165,23.5256,23.4891,23.4982,236445.0
2023-02-03 14:20:00,25.77,25.79,25.75,25.79,191337.0,23.4982,23.5165,23.48,23.5165,191337.0
2023-02-03 14:30:00,25.78,25.82,25.75,25.81,159141.0,23.5074,23.5438,23.48,23.5347,159141.0
2023-02-03 14:40:00,25.82,25.82,25.77,25.79,132705.0,23.5438,23.5438,23.4982,23.5165,132705.0
2023-02-03 14:50:00,25.79,25.8,25.74,25.76,251910.0,23.5165,23.5256,23.4709,23.4891,251910.0
2023-02-03 15:00:00,25.75,25.76,25.72,25.76,416547.0,23.48,23.4891,23.4526,23.4891,416547.0
2023-02-03 15:10:00,25.76,25.82,25.75,25.8,211647.0,23.4891,23.5438,23.48,23.5256,211647.0
2023-02-03 15:20:00,25.8,25.81,25.77,25.78,206907.0,23.5256,23.5347,23.4982,23.5074,206907.0
2023-02-03 15:30:00,25.79,25.81,25.76,25.77,217068.0,23.5165,23.5347,23.4891,23.4982,217068.0
2023-02-03 15:40:00,25.77,25.79,25.74,25.76,416256.0,23.4982,23.5165,23.4709,23.4891,416256.0
2023-02-03 15:50:00,25.76,25.81,25.75,25.8,534243.0,23.4891,23.5347,23.48,23.5256,534243.0
2023-02-06 09:30:00,25.67,25.73,25.67,25.68,710016.0,23.4071,23.4618,23.4071,23.4162,710016.0
2023-02-06 09:40:00,25.68,25.68,25.61,25.65,362070.0,23.4162,23.4162,23.3523,23.3888,362070.0
2023-02-06 09:50:00,25.65,25.68,25.63,25.66,191520.0,23.3888,23.4162,23.3706,23.3979,191520.0
2023-02-06 10:00:00,25.66,25.66,25.62,25.65,74322.0,23.3979,23.3979,23.3615,23.3888,74322.0
2023-02-06 10:10:00,25.65,25.66,25.59,25.6,273519.0,23.3888,23.3979,23.3341,23.3432,273519.0
2023-02-06 10:20:00,25.6,25.62,25.59,25.6,190116.0,23.3432,23.3615,23.3341,23.3432,190116.0
2023-02-06 10:30:00,25.59,25.62,25.57,25.61,246897.0,23.3341,23.3615,23.3159,23.3523,246897.0
2023-02-06 10:40:00,25.62,25.64,25.61,25.64,126594.0,23.3615,23.3797,23.3523,23.3797,126594.0
2023-02-06 10:50:00,25.64,25.69,25.64,25.67,148617.0,23.3797,23.4253,23.3797,23.4071,148617.0
2023-02-06 11:00:00,25.67,25.72,25.66,25.69,384873.0,23.4071,23.4526,23.3979,23.4253,384873.0
2023-02-06 11:10:00,25.69,25.72,25.68,25.71,95052.0,23.4253,23.4526,23.4162,23.4435,95052.0
2023-02-06 11:20:00,25.71,25.72,25.7,25.71,117171.0,23.4435,23.4526,23.4344,23.4435,117171.0
2023-02-06 11:30:00,25.71,25.72,25.69,25.69,118560.0,23.4435,23.4526,23.4253,23.4253,118560.0
2023-02-06 11:40:00,25.69,25.69,25.66,25.67,114906.0,23.4253,23.4253,23.3979,23.4071,114906.0
2023-02-06 11:50:00,25.67,25.68,25.63,25.64,83277.0,23.4071,23.4162,23.3706,23.3797,83277.0
2023-02-06 12:00:00,25.64,25.66,25.63,25.65,178752.0,23.3797,23.3979,23.3706,23.3888,178752.0
2023-02-06 12:10:00,25.65,25.66,25.63,25.63,129717.0,23.3888,23.3979,23.3706,23.3706,129717.0
2023-02-06 12:20:00,25.63,25.66,25.63,25.64,202476.0,23.3706,23.3979,23.3706,23.3797,202476.0
2023-02-06 12:30:00,25.64,25.67,25.64,25.66,141759.0,23.3797,23.4071,23.3797,23.3979,141759.0
2023-02-06 12:40:00,25.66,25.68,25.65,25.66,170925.0,23.3979,23.4162,23.3888,23.3979,170925.0
2023-02-06 12:50:00,25.66,25.66,25.64,25.65,118431.0,23.3979,23.3979,23.3797,23.3888,118431.0
2023-02-06 13:00:00,25.65,25.66,25.63,25.66,587469.0,23.3888,23.3979,23.3706,23.3979,587469.0
2023-02-06 13:10:00,25.66,25.67,25.62,25.67,77310.0,23.3979,23.4071,23.3615,23.4071,77310.0
2023-02-06 13:20:00,25.66,25.68,25.65,25.66,123342.0,23.3979,23.4162,23.3888,23.3979,123342.0
2023-02-06 13:30:00,25.65,25.67,25.65,25.66,67815.0,23.3888,23.4071,23.3888,23.3979,67815.0
2023-02-06 13:40:00,25.66,25.66,25.63,25.63,311703.0,23.3979,23.3979,23.3706,23.3706,311703.0
2023-02-06 13:50:00,25.64,25.66,25.63,25.65,98496.0,23.3797,23.3979,23.3706,23.3888,98496.0
2023-02-06 14:00:00,25.65,25.67,25.65,25.67,207441.0,23.3888,23.4071,23.3888,23.4071,207441.0
2023-02-06 14:10:00,25.67,25.71,25.66,25.7,207858.0,23.4071,23.4435,23.3979,23.4344,207858.0
2023-02-06 14:20:00,25.7,25.7,25.67,25.68,261495.0,23.4344,23.4344,23.4071,23.4162,261495.0
2023-02-06 14:30:00,25.68,25.68,25.65,25.66,107688.0,23.4162,23.4162,23.3888,23.3979,107688.0
2023-02-06 14:40:00,25.66,25.66,25.64,25.65,103914.0,23.3979,23.3979,23.3797,23.3888,103914.0
2023-02-06 14:50:00,25.65,25.67,25.63,25.67,298962.0,23.3888,23.4071,23.3706,23.4071,298962.0
2023-02-06 15:00:00,25.67,25.67,25.63,25.66,152016.0,23.4071,23.4071,23.3706,23.3979,152016.0
2023-02-06 15:10:00,25.66,25.66,25.63,25.64,144804.0,23.3979,23.3979,23.3706,23.3797,144804.0
2023-02-06 15:20:00,25.64,25.65,25.61,25.62,179082.0,23.3797,23.3888,23.3523,23.3615,179082.0
2023-02-06 15:30:00,25.61,25.66,25.59,25.65,205287.0,23.3523,23.3979,23.3341,23.3888,205287.0
2023-02-06 15:40:00,25.65,25.66,25.63,25.64,268053.0,23.3888,23.3979,23.3706,23.3797,268053.0
2023-02-06 15:50:00,25.64,25.67,25.64,25.66,589731.0,23.3797,23.4071,23.3797,23.3979,589731.0
2023-02-07 09:30:00,25.59,25.59,25.53,25.54,1407693.0,23.3341,23.3341,23.2794,23.2885,1407693.0
2023-02-07 09:40:00,25.54,25.55,25.52,25.53,259299.0,23.2885,23.2976,23.2703,23.2794,259299.0
2023-02-07 09:50:00,25.53,25.57,25.53,25.55,207996.0,23.2794,23.3159,23.2794,23.2976,207996.0
2023-02-07 10:00:00,25.55,25.56,25.53,25.54,134910.0,23.2976,23.3068,23.2794,23.2885,134910.0
2023-02-07 10:10:00,25.53,25.54,25.51,25.53,135261.0,23.2794,23.2885,23.2612,23.2794,135261.0
2023-02-07 10:20:00,25.53,25.53,25.49,25.51,259803.0,23.2794,23.2794,23.2429,23.2612,259803.0
2023-02-07 10:30:00,25.51,25.53,25.5,25.52,135201.0,23.2612,23.2794,23.252,23.2703,135201.0
2023-02-07 10:40:00,25.53,25.53,25.51,25.53,160461.0,23.2794,23.2794,23.2612,23.2794,160461.0
2023-02-07 10:50:00,25.53,25.55,25.51,25.51,113514.0,23.2794,23.2976,23.2612,23.2612,113514.0
2023-02-07 11:00:00,25.51,25.57,25.51,25.57,153423.0,23.2612,23.3159,23.2612,23.3159,153423.0
2023-02-07 11:10:00,25.56,25.57,25.55,25.56,293172.0,23.3068,23.3159,23.2976,23.3068,293172.0
2023-02-07 11:20:00,25.56,25.57,25.55,25.56,179253.0,23.3068,23.3159,23.2976,23.3068,179253.0
2023-02-07 11:30:00,25.56,25.6,25.56,25.58,121872.0,23.3068,23.3432,23.3068,23.325,121872.0
2023-02-07 11:40:00,25.59,25.59,25.58,25.59,157203.0,23.3341,23.3341,23.325,23.3341,157203.0
2023-02-07 11:50:00,25.59,25.6,25.56,25.57,102603.0,23.3341,23.3432,23.3068,23.3159,102603.0
2023-02-07 12:00:00,25.57,25.59,25.57,25.59,125730.0,23.3159,23.3341,23.3159,23.3341,125730.0
2023-02-07 12:10:00,25.58,25.6,25.58,25.59,85368.0,23.325,23.3432,23.325,23.3341,85368.0
2023-02-07 12:20:00,25.59,25.59,25.56,25.57,135306.0,23.3341,23.3341,23.3068,23.3159,135306.0
2023-02-07 12:30:00,25.56,25.58,25.55,25.58,1161450.0,23.3068,23.325,23.2976,23.325,1161450.0
2023-02-07 12:40:00,25.57,25.74,25.57,25.73,375552.0,23.3159,23.4709,23.3159,23.4618,375552.0
2023-02-07 12:50:00,25.74,25.83,25.71,25.79,283698.0,23.4709,23.553,23.4435,23.5165,283698.0
2023-02-07 13:00:00,25.8,25.82,25.76,25.77,243051.0,23.5256,23.5438,23.4891,23.4982,243051.0
2023-02-07 13:10:00,25.77,25.78,25.64,25.69,280692.0,23.4982,23.5074,23.3797,23.4253,280692.0
2023-02-07 13:20:00,25.68,25.69,25.56,25.56,154026.0,23.4162,23.4253,23.3068,23.3068,154026.0
2023-02-07 13:30:00,25.56,25.56,25.45,25.48,445965.0,23.3068,23.3068,23.2065,23.2338,445965.0
2023-02-07 13:40:00,25.48,25.54,25.44,25.45,248370.0,23.2338,23.2885,23.1973,23.2065,248370.0
2023-02-07 13:50:00,25.45,25.51,25.44,25.51,146253.0,23.2065,23.2612,23.1973,23.2612,146253.0
2023-02-07 14:00:00,25.5,25.65,25.5,25.63,214215.0,23.252,23.3888,23.252,23.3706,214215.0
2023-02-07 14:10:00,25.64,25.68,25.64,25.67,155004.0,23.3797,23.4162,23.3797,23.4071,155004.0
2023-02-07 14:20:00,25.67,25.7,25.64,25.66,190719.0,23.4071,23.4344,23.3797,23.3979,190719.0
2023-02-07 14:30:00,25.66,25.72,25.65,25.7,161196.0,23.3979,23.4526,23.3888,23.4344,161196.0
2023-02-07 14:40:00,25.7,25.73,25.69,25.69,441111.0,23.4344,23.4618,23.4253,23.4253,441111.0
2023-02-07 14:50:00,25.7,25.73,25.69,25.73,142677.0,23.4344,23.4618,23.4253,23.4618,142677.0
2023-02-07 15:00:00,25.73,25.78,25.69,25.7,164151.0,23.4618,23.5074,23.4253,23.4344,164151.0
2023-02-07 15:10:00,25.71,25.74,25.7,25.73,166482.0,23.4435,23.4709,23.4344,23.4618,166482.0
2023-02-07 15:20:00,25.73,25.78,25.73,25.77,196188.0,23.4618,23.5074,23.4618,23.4982,196188.0
2023-02-07 15:30:00,25.77,25.78,25.74,25.78,206661.0,23.4982,23.5074,23.4709,23.5074,206661.0
2023-02-07 15:40:00,25.78,25.81,25.77,25.8,555351.0,23.5074,23.5347,23.4982,23.5256,555351.0
2023-02-07 15:50:00,25.8,25.86,25.79,25.79,506418.0,23.5256,23.5803,23.5165,23.5165,506418.0
2023-02-08 09:30:00,25.69,25.71,25.63,25.71,525507.0,23.4253,23.4435,23.3706,23.4435,525507.0
2023-02-08 09:40:00,25.71,25.75,25.7,25.71,150624.0,23.4435,23.48,23.4344,23.4435,150624.0
2023-02-08 09:50:00,25.71,25.77,25.7,25.77,147438.0,23.4435,23.4982,23.4344,23.4982,147438.0
2023-02-08 10:00:00,25.77,25.77,25.69,25.7,199902.0,23.4982,23.4982,23.4253,23.4344,199902.0
2023-02-08 10:10:00,25.7,25.75,25.7,25.75,135918.0,23.4344,23.48,23.4344,23.48,135918.0
2023-02-08 10:20:00,25.75,25.75,25.71,25.73,103758.0,23.48,23.48,23.4435,23.4618,103758.0
2023-02-08 10:30:00,25.73,25.73,25.68,25.72,124749.0,23.4618,23.4618,23.4162,23.4526,124749.0
2023-02-08 10:40:00,25.72,25.72,25.7,25.7,153144.0,23.4526,23.4526,23.4344,23.4344,153144.0
2023-02-08 10:50:00,25.7,25.7,25.66,25.68,1661376.0,23.4344,23.4344,23.3979,23.4162,1661376.0
2023-02-08 11:00:00,25.68,25.69,25.65,25.69,136071.0,23.4162,23.4253,23.3888,23.4253,136071.0
2023-02-08 11:10:00,25.69,25.71,25.68,25.71,129678.0,23.4253,23.4435,23.4162,23.4435,129678.0
2023-02-08 11:20:00,25.7,25.71,25.6,25.63,154449.0,23.4344,23.4435,23.3432,23.3706,154449.0
2023-02-08 11:30:00,25.62,25.63,25.6,25.61,142545.0,23.3615,23.3706,23.3432,23.3523,142545.0
2023-02-08 11:40:00,25.61,25.61,25.58,25.6,113811.0,23.3523,23.3523,23.325,23.3432,113811.0
2023-02-08 11:50:00,25.6,25.65,25.59,25.65,142851.0,23.3432,23.3888,23.3341,23.3888,142851.0
2023-02-08 12:00:00,25.64,25.64,25.61,25.63,158820.0,23.3797,23.3797,23.3523,23.3706,158820.0
2023-02-08 12:10:00,25.64,25.65,25.61,25.63,91971.0,23.3797,23.3888,23.3523,23.3706,91971.0
2023-02-08 12:20:00,25.63,25.66,25.63,25.66,175443.0,23.3706,23.3979,23.3706,23.3979,175443.0
2023-02-08 12:30:00,25.66,25.67,25.62,25.63,152364.0,23.3979,23.4071,23.3615,23.3706,152364.0
2023-02-08 12:40:00,25.62,25.66,25.62,25.66,150615.0,23.3615,23.3979,23.3615,23.3979,150615.0
2023-02-08 12:50:00,25.66,25.67,25.65,25.67,102099.0,23.3979,23.4071,23.3888,23.4071,102099.0
2023-02-08 13:00:00,25.67,25.71,25.66,25.7,264174.0,23.4071,23.4435,23.3979,23.4344,264174.0
2023-02-08 13:10:00,25.7,25.72,25.69,25.7,109545.0,23.4344,23.4526,23.4253,23.4344,109545.0
2023-02-08 13:20:00,25.7,25.72,25.68,25.68,136158.0,23.4344,23.4526,23.4162,23.4162,136158.0
2023-02-08 13:30:00,25.68,25.68,25.64,25.65,157137.0,23.4162,23.4162,23.3797,23.3888,157137.0
2023-02-08 13:40:00,25.65,25.66,25.63,25.64,478218.0,23.3888,23.3979,23.3706,23.3797,478218.0
2023-02-08 13:50:00,25.64,25.65,25.63,25.64,107319.0,23.3797,23.3888,23.3706,23.3797,107319.0
2023-02-08 14:00:00,25.64,25.65,25.61,25.62,118134.0,23.3797,23.3888,23.3523,23.3615,118134.0
2023-02-08 14:10:00,25.62,25.66,25.61,25.66,155010.0,23.3615,23.3979,23.3523,23.3979,155010.0
2023-02-08 14:20:00,25.66,25.66,25.62,25.62,174804.0,23.3979,23.3979,23.3615,23.3615,174804.0
2023-02-08 14:30:00,25.62,25.63,25.61,25.62,288453.0,23.3615,23.3706,23.3523,23.3615,288453.0
2023-02-08 14:40:00,25.62,25.63,25.58,25.59,223368.0,23.3615,23.3706,23.325,23.3341,223368.0
2023-02-08 14:50:00,25.59,25.63,25.59,25.62,321456.0,23.3341,23.3706,23.3341,23.3615,321456.0
2023-02-08 15:00:00,25.63,25.63,25.57,25.59,251127.0,23.3706,23.3706,23.3159,23.3341,251127.0
2023-02-08 15:10:00,25.58,25.59,25.55,25.55,275121.0,23.325,23.3341,23.2976,23.2976,275121.0
2023-02-08 15:20:00,25.55,25.6,25.55,25.58,228756.0,23.2976,23.3432,23.2976,23.325,228756.0
2023-02-08 15:30:00,25.58,25.62,25.57,25.62,144237.0,23.325,23.3615,23.3159,23.3615,144237.0
2023-02-08 15:40:00,25.61,25.62,25.57,25.57,289086.0,23.3523,23.3615,23.3159,23.3159,289086.0
2023-02-08 15:50:00,25.57,25.61,25.57,25.58,470001.0,23.3159,23.3523,23.3159,23.325,470001.0
2023-02-09 09:30:00,25.75,25.77,25.71,25.72,393978.0,23.48,23.4982,23.4435,23.4526,393978.0
2023-02-09 09:40:00,25.73,25.76,25.72,25.76,158607.0,23.4618,23.4891,23.4526,23.4891,158607.0
2023-02-09 09:50:00,25.76,25.79,25.7,25.71,216402.0,23.4891,23.5165,23.4344,23.4435,216402.0
2023-02-09 10:00:00,25.71,25.73,25.7,25.71,130077.0,23.4435,23.4618,23.4344,23.4435,130077.0
2023-02-09 10:10:00,25.71,25.73,25.7,25.72,61818.0,23.4435,23.4618,23.4344,23.4526,61818.0
2023-02-09 10:20:00,25.72,25.73,25.65,25.67,145677.0,23.4526,23.4618,23.3888,23.4071,145677.0
2023-02-09 10:30:00,25.67,25.69,25.66,25.68,98529.0,23.4071,23.4253,23.3979,23.4162,98529.0
2023-02-09 10:40:00,25.68,25.69,25.67,25.68,130017.0,23.4162,23.4253,23.4071,23.4162,130017.0
2023-02-09 10:50:00,25.69,25.7,25.67,25.68,126498.0,23.4253,23.4344,23.4071,23.4162,126498.0
2023-02-09 11:00:00,25.68,25.68,25.62,25.65,253026.0,23.4162,23.4162,23.3615,23.3888,253026.0
2023-02-09 11:10:00,25.65,25.66,25.63,25.64,128211.0,23.3888,23.3979,23.3706,23.3797,128211.0
2023-02-09 11:20:00,25.64,25.64,25.6,25.61,171486.0,23.3797,23.3797,23.3432,23.3523,171486.0
2023-02-09 11:30:00,25.61,25.61,25.59,25.61,152568.0,23.3523,23.3523,23.3341,23.3523,152568.0
2023-02-09 11:40:00,25.61,25.61,25.58,25.59,116376.0,23.3523,23.3523,23.325,23.3341,116376.0
2023-02-09 11:50:00,25.59,25.6,25.57,25.59,159657.0,23.3341,23.3432,23.3159,23.3341,159657.0
2023-02-09 12:00:00,25.59,25.61,25.59,25.6,111078.0,23.3341,23.3523,23.3341,23.3432,111078.0
2023-02-09 12:10:00,25.6,25.61,25.58,25.61,133905.0,23.3432,23.3523,23.325,23.3523,133905.0
2023-02-09 12:20:00,25.61,25.62,25.57,25.57,249138.0,23.3523,23.3615,23.3159,23.3159,249138.0
2023-02-09 12:30:00,25.57,25.57,25.49,25.5,167889.0,23.3159,23.3159,23.2429,23.252,167889.0
2023-02-09 12:40:00,25.5,25.52,25.47,25.47,101577.0,23.252,23.2703,23.2247,23.2247,101577.0
2023-02-09 12:50:00,25.47,25.51,25.47,25.5,94326.0,23.2247,23.2612,23.2247,23.252,94326.0
2023-02-09 13:00:00,25.5,25.5,25.47,25.49,163437.0,23.252,23.252,23.2247,23.2429,163437.0
2023-02-09 13:10:00,25.49,25.5,25.47,25.49,172203.0,23.2429,23.252,23.2247,23.2429,172203.0
2023-02-09 13:20:00,25.49,25.5,25.47,25.47,80802.0,23.2429,23.252,23.2247,23.2247,80802.0
2023-02-09 13:30:00,25.48,25.51,25.46,25.47,181347.0,23.2338,23.2612,23.2156,23.2247,181347.0
2023-02-09 13:40:00,25.47,25.48,25.44,25.47,283488.0,23.2247,23.2338,23.1973,23.2247,283488.0
2023-02-09 13:50:00,25.47,25.47,25.44,25.45,84138.0,23.2247,23.2247,23.1973,23.2065,84138.0
2023-02-09 14:00:00,25.46,25.47,25.44,25.46,71172.0,23.2156,23.2247,23.1973,23.2156,71172.0
2023-02-09 14:10:00,25.46,25.46,25.4,25.41,292578.0,23.2156,23.2156,23.1609,23.17,292578.0
2023-02-09 14:20:00,25.41,25.42,25.39,25.4,207591.0,23.17,23.1791,23.1517,23.1609,207591.0
2023-02-09 14:30:00,25.4,25.42,25.39,25.4,147195.0,23.1609,23.1791,23.1517,23.1609,147195.0
2023-02-09 14:40:00,25.4,25.42,25.39,25.42,151317.0,23.1609,23.1791,23.1517,23.1791,151317.0
2023-02-09 14:50:00,25.42,25.42,25.39,25.4,180579.0,23.1791,23.1791,23.1517,23.1609,180579.0
2023-02-09 15:00:00,25.4,25.4,25.35,25.39,260889.0,23.1609,23.1609,23.1153,23.1517,260889.0
2023-02-09 15:10:00,25.39,25.39,25.35,25.36,344052.0,23.1517,23.1517,23.1153,23.1244,344052.0
2023-02-09 15:20:00,25.36,25.37,25.33,25.34,475761.0,23.1244,23.1335,23.097,23.1061,475761.0
2023-02-09 15:30:00,25.34,25.34,25.29,25.34,317304.0,23.1061,23.1061,23.0606,23.1061,317304.0
2023-02-09 15:40:00,25.33,25.38,25.32,25.36,448743.0,23.097,23.1426,23.0879,23.1244,448743.0
2023-02-09 15:50:00,25.37,25.42,25.35,25.36,337446.0,23.1335,23.1791,23.1153,23.1244,337446.0
2023-02-10 09:30:00,25.37,25.37,25.34,25.36,383346.0,23.1335,23.1335,23.1061,23.1244,383346.0
2023-02-10 09:40:00,25.36,25.41,25.34,25.4,206067.0,23.1244,23.17,23.1061,23.1609,206067.0
2023-02-10 09:50:00,25.41,25.42,25.4,25.42,172200.0,23.17,23.1791,23.1609,23.1791,172200.0
2023-02-10 10:00:00,25.42,25.45,25.37,25.44,263397.0,23.1791,23.2065,23.1335,23.1973,263397.0
2023-02-10 10:10:00,25.44,25.51,25.44,25.48,197832.0,23.1973,23.2612,23.1973,23.2338,197832.0
2023-02-10 10:20:00,25.49,25.49,25.46,25.49,127245.0,23.2429,23.2429,23.2156,23.2429,127245.0
2023-02-10 10:30:00,25.48,25.5,25.46,25.48,147537.0,23.2338,23.252,23.2156,23.2338,147537.0
2023-02-10 10:40:00,25.48,25.48,25.44,25.45,102459.0,23.2338,23.2338,23.1973,23.2065,102459.0
2023-02-10 10:50:00,25.45,25.46,25.42,25.46,73149.0,23.2065,23.2156,23.1791,23.2156,73149.0
2023-02-10 11:00:00,25.46,25.5,25.46,25.49,222072.0,23.2156,23.252,23.2156,23.2429,222072.0
2023-02-10 11:10:00,25.49,25.51,25.46,25.5,157464.0,23.2429,23.2612,23.2156,23.252,157464.0
2023-02-10 11:20:00,25.5,25.51,25.48,25.49,134409.0,23.252,23.2612,23.2338,23.2429,134409.0
2023-02-10 11:30:00,25.49,25.51,25.47,25.49,138042.0,23.2429,23.2612,23.2247,23.2429,138042.0
2023-02-10 11:40:00,25.49,25.5,25.47,25.48,165666.0,23.2429,23.252,23.2247,23.2338,165666.0
2023-02-10 11:50:00,25.48,25.5,25.47,25.47,121479.0,23.2338,23.252,23.2247,23.2247,121479.0
2023-02-10 12:00:00,25.47,25.48,25.45,25.47,124065.0,23.2247,23.2338,23.2065,23.2247,124065.0
2023-02-10 12:10:00,25.47,25.48,25.44,25.46,163815.0,23.2247,23.2338,23.1973,23.2156,163815.0
2023-02-10 12:20:00,25.46,25.47,25.44,25.46,127371.0,23.2156,23.2247,23.1973,23.2156,127371.0
2023-02-10 12:30:00,25.46,25.51,25.46,25.49,167484.0,23.2156,23.2612,23.2156,23.2429,167484.0
2023-02-10 12:40:00,25.49,25.5,25.48,25.49,104202.0,23.2429,23.252,23.2338,23.2429,104202.0
2023-02-10 12:50:00,25.49,25.53,25.48,25.53,162309.0,23.2429,23.2794,23.2338,23.2794,162309.0
2023-02-10 13:00:00,25.53,25.53,25.51,25.52,148767.0,23.2794,23.2794,23.2612,23.2703,148767.0
2023-02-10 13:10:00,25.53,25.57,25.52,25.56,107967.0,23.2794,23.3159,23.2703,23.3068,107967.0
2023-02-10 13:20:00,25.57,25.59,25.56,25.56,100323.0,23.3159,23.3341,23.3068,23.3068,100323.0
2023-02-10 13:30:00,25.56,25.57,25.54,25.56,77931.0,23.3068,23.3159,23.2885,23.3068,77931.0
2023-02-10 13:40:00,25.56,25.56,25.53,25.55,96702.0,23.3068,23.3068,23.2794,23.2976,96702.0
2023-02-10 13:50:00,25.55,25.55,25.52,25.53,65082.0,23.2976,23.2976,23.2703,23.2794,65082.0
2023-02-10 14:00:00,25.53,25.53,25.5,25.51,78465.0,23.2794,23.2794,23.252,23.2612,78465.0
2023-02-10 14:10:00,25.51,25.54,25.51,25.53,86787.0,23.2612,23.2885,23.2612,23.2794,86787.0
2023-02-10 14:20:00,25.53,25.54,25.51,25.52,353148.0,23.2794,23.2885,23.2612,23.2703,353148.0
2023-02-10 14:30:00,25.52,25.56,25.51,25.54,200910.0,23.2703,23.3068,23.2612,23.2885,200910.0
2023-02-10 14:40:00,25.55,25.55,25.53,25.55,111501.0,23.2976,23.2976,23.2794,23.2976,111501.0
2023-02-10 14:50:00,25.55,25.58,25.55,25.58,142329.0,23.2976,23.325,23.2976,23.325,142329.0
2023-02-10 15:00:00,25.58,25.6,25.57,25.59,202473.0,23.325,23.3432,23.3159,23.3341,202473.0
2023-02-10 15:10:00,25.59,25.6,25.55,25.57,254019.0,23.3341,23.3432,23.2976,23.3159,254019.0
2023-02-10 15:20:00,25.57,25.57,25.55,25.57,147012.0,23.3159,23.3159,23.2976,23.3159,147012.0
2023-02-10 15:30:00,25.57,25.61,25.57,25.61,153036.0,23.3159,23.3523,23.3159,23.3523,153036.0
2023-02-10 15:40:00,25.61,25.63,25.59,25.63,297636.0,23.3523,23.3706,23.3341,23.3706,297636.0
2023-02-10 15:50:00,25.63,25.63,25.6,25.61,314265.0,23.3706,23.3706,23.3432,23.3523,314265.0
2023-02-13 09:30:00,25.66,25.66,25.61,25.64,529302.0,23.3979,23.3979,23.3523,23.3797,529302.0
2023-02-13 09:40:00,25.64,25.67,25.63,25.65,146550.0,23.3797,23.4071,23.3706,23.3888,146550.0
2023-02-13 09:50:00,25.66,25.69,25.63,25.69,133170.0,23.3979,23.4253,23.3706,23.4253,133170.0
2023-02-13 10:00:00,25.69,25.71,25.69,25.71,160641.0,23.4253,23.4435,23.4253,23.4435,160641.0
2023-02-13 10:10:00,25.71,25.71,25.69,25.71,131823.0,23.4435,23.4435,23.4253,23.4435,131823.0
2023-02-13 10:20:00,25.7,25.75,25.7,25.75,119868.0,23.4344,23.48,23.4344,23.48,119868.0
2023-02-13 10:30:00,25.75,25.76,25.74,25.75,165351.0,23.48,23.4891,23.4709,23.48,165351.0
2023-02-13 10:40:00,25.75,25.77,25.74,25.77,279306.0,23.48,23.4982,23.4709,23.4982,279306.0
2023-02-13 10:50:00,25.77,25.79,25.76,25.77,189993.0,23.4982,23.5165,23.4891,23.4982,189993.0
2023-02-13 11:00:00,25.77,25.79,25.76,25.77,205008.0,23.4982,23.5165,23.4891,23.4982,205008.0
2023-02-13 11:10:00,25.77,25.78,25.75,25.76,114399.0,23.4982,23.5074,23.48,23.4891,114399.0
2023-02-13 11:20:00,25.76,25.76,25.75,25.76,86061.0,23.4891,23.4891,23.48,23.4891,86061.0
2023-02-13 11:30:00,25.76,25.76,25.73,25.74,83787.0,23.4891,23.4891,23.4618,23.4709,83787.0
2023-02-13 11:40:00,25.74,25.8,25.74,25.79,111834.0,23.4709,23.5256,23.4709,23.5165,111834.0
2023-02-13 11:50:00,25.79,25.79,25.76,25.78,140892.0,23.5165,23.5165,23.4891,23.5074,140892.0
2023-02-13 12:00:00,25.78,25.8,25.77,25.79,109911.0,23.5074,23.5256,23.4982,23.5165,109911.0
2023-02-13 12:10:00,25.79,25.81,25.78,25.8,96642.0,23.5165,23.5347,23.5074,23.5256,96642.0
2023-02-13 12:20:00,25.8,25.81,25.79,25.8,95100.0,23.5256,23.5347,23.5165,23.5256,95100.0
2023-02-13 12:30:00,25.8,25.81,25.79,25.81,123666.0,23.5256,23.5347,23.5165,23.5347,123666.0
2023-02-13 12:40:00,25.81,25.83,25.81,25.83,115830.0,23.5347,23.553,23.5347,23.553,115830.0
2023-02-13 12:50:00,25.83,25.83,25.82,25.82,131523.0,23.553,23.553,23.5438,23.5438,131523.0
2023-02-13 13:00:00,25.82,25.83,25.8,25.81,133365.0,23.5438,23.553,23.5256,23.5347,133365.0
2023-02-13 13:10:00,25.81,25.83,25.81,25.82,246219.0,23.5347,23.553,23.5347,23.5438,246219.0
2023-02-13 13:20:00,25.83,25.84,25.81,25.83,152574.0,23.553,23.5621,23.5347,23.553,152574.0
2023-02-13 13:30:00,25.83,25.85,25.83,25.83,154644.0,23.553,23.5712,23.553,23.553,154644.0
2023-02-13 13:40:00,25.84,25.86,25.83,25.86,115827.0,23.5621,23.5803,23.553,23.5803,115827.0
2023-02-13 13:50:00,25.86,25.86,25.84,25.86,119190.0,23.5803,23.5803,23.5621,23.5803,119190.0
2023-02-13 14:00:00,25.86,25.87,25.85,25.86,172284.0,23.5803,23.5894,23.5712,23.5803,172284.0
2023-02-13 14:10:00,25.86,25.86,25.84,25.85,75471.0,23.5803,23.5803,23.5621,23.5712,75471.0
2023-02-13 14:20:00,25.85,25.85,25.82,25.83,182079.0,23.5712,23.5712,23.5438,23.553,182079.0
2023-02-13 14:30:00,25.83,25.83,25.8,25.81,204879.0,23.553,23.553,23.5256,23.5347,204879.0
2023-02-13 14:40:00,25.81,25.82,25.8,25.8,220404.0,23.5347,23.5438,23.5256,23.5256,220404.0
2023-02-13 14:50:00,25.8,25.82,25.8,25.82,253650.0,23.5256,23.5438,23.5256,23.5438,253650.0
2023-02-13 15:00:00,25.82,25.83,25.8,25.82,273813.0,23.5438,23.553,23.5256,23.5438,273813.0
2023-02-13 15:10:00,25.82,25.83,25.8,25.82,327414.0,23.5438,23.553,23.5256,23.5438,327414.0
2023-02-13 15:20:00,25.82,25.83,25.82,25.82,246357.0,23.5438,23.553,23.5438,23.5438,246357.0
2023-02-13 15:30:00,25.82,25.87,25.82,25.86,266376.0,23.5438,23.5894,23.5438,23.5803,266376.0
2023-02-13 15:40:00,25.86,25.88,25.86,25.87,482733.0,23.5803,23.5985,23.5803,23.5894,482733.0
2023-02-13 15:50:00,25.87,25.89,25.84,25.89,301812.0,23.5894,23.6077,23.5621,23.6077,301812.0
2023-02-14 09:30:00,25.82,25.85,25.69,25.72,583956.0,23.5438,23.5712,23.4253,23.4526,583956.0
2023-02-14 09:40:00,25.73,25.81,25.71,25.79,208314.0,23.4618,23.5347,23.4435,23.5165,208314.0
2023-02-14 09:50:00,25.79,25.85,25.78,25.82,300849.0,23.5165,23.5712,23.5074,23.5438,300849.0
2023-02-14 10:00:00,25.82,25.85,25.82,25.84,325257.0,23.5438,23.5712,23.5438,23.5621,325257.0
2023-02-14 10:10:00,25.84,25.89,25.83,25.85,266190.0,23.5621,23.6077,23.553,23.5712,266190.0
2023-02-14 10:20:00,25.85,25.87,25.8,25.81,174423.0,23.5712,23.5894,23.5256,23.5347,174423.0
2023-02-14 10:30:00,25.81,25.82,25.66,25.66,227034.0,23.5347,23.5438,23.3979,23.3979,227034.0
2023-02-14 10:40:00,25.66,25.68,25.61,25.67,270624.0,23.3979,23.4162,23.3523,23.4071,270624.0
2023-02-14 10:50:00,25.66,25.66,25.6,25.63,175029.0,23.3979,23.3979,23.3432,23.3706,175029.0
2023-02-14 11:00:00,25.63,25.71,25.62,25.68,289956.0,23.3706,23.4435,23.3615,23.4162,289956.0
2023-02-14 11:10:00,25.68,25.72,25.67,25.71,126189.0,23.4162,23.4526,23.4071,23.4435,126189.0
2023-02-14 11:20:00,25.71,25.72,25.61,25.61,197352.0,23.4435,23.4526,23.3523,23.3523,197352.0
2023-02-14 11:30:00,25.61,25.61,25.54,25.57,203337.0,23.3523,23.3523,23.2885,23.3159,203337.0
2023-02-14 11:40:00,25.57,25.6,25.55,25.59,232272.0,23.3159,23.3432,23.2976,23.3341,232272.0
2023-02-14 11:50:00,25.59,25.59,25.54,25.59,204990.0,23.3341,23.3341,23.2885,23.3341,204990.0
2023-02-14 12:00:00,25.59,25.62,25.58,25.62,225519.0,23.3341,23.3615,23.325,23.3615,225519.0
2023-02-14 12:10:00,25.62,25.66,25.62,25.65,210741.0,23.3615,23.3979,23.3615,23.3888,210741.0
2023-02-14 12:20:00,25.65,25.67,25.63,25.65,171456.0,23.3888,23.4071,23.3706,23.3888,171456.0
2023-02-14 12:30:00,25.65,25.68,25.64,25.65,132315.0,23.3888,23.4162,23.3797,23.3888,132315.0
2023-02-14 12:40:00,25.65,25.67,25.64,25.66,118278.0,23.3888,23.4071,23.3797,23.3979,118278.0
2023-02-14 12:50:00,25.66,25.68,25.64,25.68,151761.0,23.3979,23.4162,23.3797,23.4162,151761.0
2023-02-14 13:00:00,25.67,25.77,25.67,25.75,345147.0,23.4071,23.4982,23.4071,23.48,345147.0
2023-02-14 13:10:00,25.75,25.8,25.73,25.77,170955.0,23.48,23.5256,23.4618,23.4982,170955.0
2023-02-14 13:20:00,25.76,25.78,25.73,25.75,133257.0,23.4891,23.5074,23.4618,23.48,133257.0
2023-02-14 13:30:00,25.75,25.77,25.74,25.75,131931.0,23.48,23.4982,23.4709,23.48,131931.0
2023-02-14 13:40:00,25.75,25.76,25.71,25.74,155349.0,23.48,23.4891,23.4435,23.4709,155349.0
2023-02-14 13:50:00,25.75,25.76,25.73,25.74,155952.0,23.48,23.4891,23.4618,23.4709,155952.0
2023-02-14 14:00:00,25.74,25.77,25.68,25.7,198903.0,23.4709,23.4982,23.4162,23.4344,198903.0
2023-02-14 14:10:00,25.7,25.75,25.7,25.74,169206.0,23.4344,23.48,23.4344,23.4709,169206.0
2023-02-14 14:20:00,25.74,25.75,25.72,25.74,122940.0,23.4709,23.48,23.4526,23.4709,122940.0
2023-02-14 14:30:00,25.74,25.8,25.74,25.78,223278.0,23.4709,23.5256,23.4709,23.5074,223278.0
2023-02-14 14:40:00,25.78,25.79,25.77,25.78,264300.0,23.5074,23.5165,23.4982,23.5074,264300.0
2023-02-14 14:50:00,25.79,25.8,25.76,25.78,129399.0,23.5165,23.5256,23.4891,23.5074,129399.0
2023-02-14 15:00:00,25.78,25.8,25.76,25.76,163044.0,23.5074,23.5256,23.4891,23.4891,163044.0
2023-02-14 15:10:00,25.76,25.78,25.74,25.77,286446.0,23.4891,23.5074,23.4709,23.4982,286446.0
2023-02-14 15:20:00,25.77,25.79,25.76,25.77,287862.0,23.4982,23.5165,23.4891,23.4982,287862.0
2023-02-14 15:30:00,25.77,25.78,25.75,25.77,284196.0,23.4982,23.5074,23.48,23.4982,284196.0
2023-02-14 15:40:00,25.77,25.79,25.76,25.78,249687.0,23.4982,23.5165,23.4891,23.5074,249687.0
2023-02-14 15:50:00,25.78,25.78,25.71,25.71,532899.0,23.5074,23.5074,23.4435,23.4435,532899.0
2023-02-15 09:30:00,25.6,25.61,25.55,25.59,478185.0,23.3432,23.3523,23.2976,23.3341,478185.0
2023-02-15 09:40:00,25.59,25.63,25.59,25.62,218265.0,23.3341,23.3706,23.3341,23.3615,218265.0
2023-02-15 09:50:00,25.62,25.64,25.55,25.58,149679.0,23.3615,23.3797,23.2976,23.325,149679.0
2023-02-15 10:00:00,25.58,25.64,25.57,25.58,156630.0,23.325,23.3797,23.3159,23.325,156630.0
2023-02-15 10:10:00,25.58,25.64,25.55,25.64,196929.0,23.325,23.3797,23.2976,23.3797,196929.0
2023-02-15 10:20:00,25.64,25.65,25.61,25.63,176679.0,23.3797,23.3888,23.3523,23.3706,176679.0
2023-02-15 10:30:00,25.63,25.66,25.61,25.64,154923.0,23.3706,23.3979,23.3523,23.3797,154923.0
2023-02-15 10:40:00,25.64,25.65,25.61,25.63,150375.0,23.3797,23.3888,23.3523,23.3706,150375.0
2023-02-15 10:50:00,25.62,25.65,25.61,25.62,166947.0,23.3615,23.3888,23.3523,23.3615,166947.0
2023-02-15 11:00:00,25.62,25.68,25.62,25.66,197505.0,23.3615,23.4162,23.3615,23.3979,197505.0
2023-02-15 11:10:00,25.67,25.68,25.65,25.66,88434.0,23.4071,23.4162,23.3888,23.3979,88434.0
2023-02-15 11:20:00,25.67,25.67,25.65,25.67,191943.0,23.4071,23.4071,23.3888,23.4071,191943.0
2023-02-15 11:30:00,25.67,25.67,25.63,25.66,132186.0,23.4071,23.4071,23.3706,23.3979,132186.0
2023-02-15 11:40:00,25.66,25.7,25.65,25.69,95610.0,23.3979,23.4344,23.3888,23.4253,95610.0
2023-02-15 11:50:00,25.69,25.71,25.69,25.69,99402.0,23.4253,23.4435,23.4253,23.4253,99402.0
2023-02-15 12:00:00,25.69,25.7,25.64,25.66,231534.0,23.4253,23.4344,23.3797,23.3979,231534.0
2023-02-15 12:10:00,25.66,25.67,25.64,25.64,98820.0,23.3979,23.4071,23.3797,23.3797,98820.0
2023-02-15 12:20:00,25.64,25.65,25.62,25.62,118494.0,23.3797,23.3888,23.3615,23.3615,118494.0
2023-02-15 12:30:00,25.62,25.65,25.62,25.63,107094.0,23.3615,23.3888,23.3615,23.3706,107094.0
2023-02-15 12:40:00,25.63,25.66,25.63,25.65,106239.0,23.3706,23.3979,23.3706,23.3888,106239.0
2023-02-15 12:50:00,25.65,25.67,25.65,25.66,125223.0,23.3888,23.4071,23.3888,23.3979,125223.0
2023-02-15 13:00:00,25.66,25.67,25.64,25.67,54930.0,23.3979,23.4071,23.3797,23.4071,54930.0
2023-02-15 13:10:00,25.68,25.69,25.67,25.69,118110.0,23.4162,23.4253,23.4071,23.4253,118110.0
2023-02-15 13:20:00,25.69,25.71,25.69,25.7,256893.0,23.4253,23.4435,23.4253,23.4344,256893.0
2023-02-15 13:30:00,25.71,25.72,25.7,25.71,75264.0,23.4435,23.4526,23.4344,23.4435,75264.0
2023-02-15 13:40:00,25.71,25.73,25.7,25.73,133635.0,23.4435,23.4618,23.4344,23.4618,133635.0
2023-02-15 13:50:00,25.73,25.74,25.71,25.74,198804.0,23.4618,23.4709,23.4435,23.4709,198804.0
2023-02-15 14:00:00,25.74,25.75,25.72,25.74,85845.0,23.4709,23.48,23.4526,23.4709,85845.0
2023-02-15 14:10:00,25.74,25.75,25.73,25.73,191106.0,23.4709,23.48,23.4618,23.4618,191106.0
2023-02-15 14:20:00,25.73,25.74,25.72,25.74,84765.0,23.4618,23.4709,23.4526,23.4709,84765.0
2023-02-15 14:30:00,25.74,25.74,25.72,25.73,137067.0,23.4709,23.4709,23.4526,23.4618,137067.0
2023-02-15 14:40:00,25.73,25.75,25.72,25.73,156771.0,23.4618,23.48,23.4526,23.4618,156771.0
2023-02-15 14:50:00,25.73,25.73,25.69,25.69,177879.0,23.4618,23.4618,23.4253,23.4253,177879.0
2023-02-15 15:00:00,25.69,25.73,25.69,25.72,158337.0,23.4253,23.4618,23.4253,23.4526,158337.0
2023-02-15 15:10:00,25.72,25.73,25.7,25.7,227301.0,23.4526,23.4618,23.4344,23.4344,227301.0
2023-02-15 15:20:00,25.71,25.72,25.7,25.72,122529.0,23.4435,23.4526,23.4344,23.4526,122529.0
2023-02-15 15:30:00,25.72,25.73,25.72,25.73,206181.0,23.4526,23.4618,23.4526,23.4618,206181.0
2023-02-15 15:40:00,25.73,25.75,25.71,25.74,182907.0,23.4618,23.48,23.4435,23.4709,182907.0
2023-02-15 15:50:00,25.74,25.77,25.72,25.76,491727.0,23.4709,23.4982,23.4526,23.4891,491727.0
2023-02-16 09:30:00,25.58,25.59,25.55,25.58,608673.0,23.325,23.3341,23.2976,23.325,608673.0
2023-02-16 09:40:00,25.59,25.62,25.56,25.6,199374.0,23.3341,23.3615,23.3068,23.3432,199374.0
2023-02-16 09:50:00,25.6,25.61,25.55,25.55,205119.0,23.3432,23.3523,23.2976,23.2976,205119.0
2023-02-16 10:00:00,25.55,25.58,25.54,25.55,187788.0,23.2976,23.325,23.2885,23.2976,187788.0
2023-02-16 10:10:00,25.55,25.6,25.55,25.6,118998.0,23.2976,23.3432,23.2976,23.3432,118998.0
2023-02-16 10:20:00,25.6,25.61,25.56,25.59,211002.0,23.3432,23.3523,23.3068,23.3341,211002.0
2023-02-16 10:30:00,25.59,25.64,25.59,25.63,165171.0,23.3341,23.3797,23.3341,23.3706,165171.0
2023-02-16 10:40:00,25.63,25.65,25.62,25.65,144384.0,23.3706,23.3888,23.3615,23.3888,144384.0
2023-02-16 10:50:00,25.65,25.65,25.63,25.64,136713.0,23.3888,23.3888,23.3706,23.3797,136713.0
2023-02-16 11:00:00,25.65,25.67,25.62,25.64,106521.0,23.3888,23.4071,23.3615,23.3797,106521.0
2023-02-16 11:10:00,25.65,25.66,25.63,25.65,115347.0,23.3888,23.3979,23.3706,23.3888,115347.0
2023-02-16 11:20:00,25.64,25.67,25.63,25.66,100068.0,23.3797,23.4071,23.3706,23.3979,100068.0
2023-02-16 11:30:00,25.67,25.69,25.64,25.66,92139.0,23.4071,23.4253,23.3797,23.3979,92139.0
2023-02-16 11:40:00,25.66,25.71,25.66,25.7,160377.0,23.3979,23.4435,23.3979,23.4344,160377.0
2023-02-16 11:50:00,25.7,25.7,25.68,25.68,211521.0,23.4344,23.4344,23.4162,23.4162,211521.0
2023-02-16 12:00:00,25.69,25.69,25.67,25.69,81108.0,23.4253,23.4253,23.4071,23.4253,81108.0
2023-02-16 12:10:00,25.69,25.71,25.68,25.68,128802.0,23.4253,23.4435,23.4162,23.4162,128802.0
2023-02-16 12:20:00,25.68,25.74,25.67,25.72,157089.0,23.4162,23.4709,23.4071,23.4526,157089.0
2023-02-16 12:30:00,25.72,25.75,25.71,25.74,125904.0,23.4526,23.48,23.4435,23.4709,125904.0
2023-02-16 12:40:00,25.74,25.76,25.74,25.76,90768.0,23.4709,23.4891,23.4709,23.4891,90768.0
2023-02-16 12:50:00,25.75,25.76,25.73,25.74,125124.0,23.48,23.4891,23.4618,23.4709,125124.0
2023-02-16 13:00:00,25.74,25.76,25.72,25.74,84915.0,23.4709,23.4891,23.4526,23.4709,84915.0
2023-02-16 13:10:00,25.75,25.75,25.71,25.73,82899.0,23.48,23.48,23.4435,23.4618,82899.0
2023-02-16 13:20:00,25.73,25.73,25.7,25.7,123807.0,23.4618,23.4618,23.4344,23.4344,123807.0
2023-02-16 13:30:00,25.7,25.74,25.69,25.73,83082.0,23.4344,23.4709,23.4253,23.4618,83082.0
2023-02-16 13:40:00,25.73,25.75,25.72,25.74,176757.0,23.4618,23.48,23.4526,23.4709,176757.0
2023-02-16 13:50:00,25.74,25.74,25.72,25.74,103164.0,23.4709,23.4709,23.4526,23.4709,103164.0
2023-02-16 14:00:00,25.74,25.77,25.74,25.76,98007.0,23.4709,23.4982,23.4709,23.4891,98007.0
2023-02-16 14:10:00,25.76,25.77,25.75,25.76,64851.0,23.4891,23.4982,23.48,23.4891,64851.0
2023-02-16 14:20:00,25.76,25.79,25.74,25.78,206886.0,23.4891,23.5165,23.4709,23.5074,206886.0
2023-02-16 14:30:00,25.77,25.79,25.77,25.78,248139.0,23.4982,23.5165,23.4982,23.5074,248139.0
2023-02-16 14:40:00,25.78,25.78,25.76,25.76,258087.0,23.5074,23.5074,23.4891,23.4891,258087.0
2023-02-16 14:50:00,25.76,25.78,25.76,25.76,190197.0,23.4891,23.5074,23.4891,23.4891,190197.0
2023-02-16 15:00:00,25.76,25.76,25.69,25.72,261384.0,23.4891,23.4891,23.4253,23.4526,261384.0
2023-02-16 15:10:00,25.72,25.73,25.66,25.67,238506.0,23.4526,23.4618,23.3979,23.4071,238506.0
2023-02-16 15:20:00,25.67,25.68,25.63,25.63,208440.0,23.4071,23.4162,23.3706,23.3706,208440.0
2023-02-16 15:30:00,25.63,25.63,25.6,25.61,405279.0,23.3706,23.3706,23.3432,23.3523,405279.0
2023-02-16 15:40:00,25.61,25.62,25.58,25.61,234678.0,23.3523,23.3615,23.325,23.3523,234678.0
2023-02-16 15:50:00,25.61,25.64,25.57,25.57,409014.0,23.3523,23.3797,23.3159,23.3159,409014.0
2023-02-17 09:30:00,25.52,25.53,25.47,25.5,513792.0,23.2703,23.2794,23.2247,23.252,513792.0
2023-02-17 09:40:00,25.5,25.51,25.47,25.49,134442.0,23.252,23.2612,23.2247,23.2429,134442.0
2023-02-17 09:50:00,25.49,25.5,25.45,25.47,155061.0,23.2429,23.252,23.2065,23.2247,155061.0
2023-02-17 10:00:00,25.47,25.55,25.47,25.53,218457.0,23.2247,23.2976,23.2247,23.2794,218457.0
2023-02-17 10:10:00,25.53,25.6,25.52,25.59,254988.0,23.2794,23.3432,23.2703,23.3341,254988.0
2023-02-17 10:20:00,25.59,25.62,25.56,25.56,262962.0,23.3341,23.3615,23.3068,23.3068,262962.0
2023-02-17 10:30:00,25.55,25.64,25.55,25.58,169665.0,23.2976,23.3797,23.2976,23.325,169665.0
2023-02-17 10:40:00,25.58,25.58,25.52,25.53,182469.0,23.325,23.325,23.2703,23.2794,182469.0
2023-02-17 10:50:00,25.53,25.53,25.5,25.51,135798.0,23.2794,23.2794,23.252,23.2612,135798.0
2023-02-17 11:00:00,25.51,25.53,25.49,25.51,144600.0,23.2612,23.2794,23.2429,23.2612,144600.0
2023-02-17 11:10:00,25.51,25.52,25.5,25.51,64458.0,23.2612,23.2703,23.252,23.2612,64458.0
2023-02-17 11:20:00,25.51,25.51,25.48,25.49,231714.0,23.2612,23.2612,23.2338,23.2429,231714.0
2023-02-17 11:30:00,25.49,25.52,25.48,25.52,120711.0,23.2429,23.2703,23.2338,23.2703,120711.0
2023-02-17 11:40:00,25.52,25.55,25.52,25.53,126933.0,23.2703,23.2976,23.2703,23.2794,126933.0
2023-02-17 11:50:00,25.53,25.53,25.49,25.51,88419.0,23.2794,23.2794,23.2429,23.2612,88419.0
2023-02-17 12:00:00,25.51,25.55,25.5,25.55,91458.0,23.2612,23.2976,23.252,23.2976,91458.0
2023-02-17 12:10:00,25.55,25.58,25.55,25.56,101703.0,23.2976,23.325,23.2976,23.3068,101703.0
2023-02-17 12:20:00,25.55,25.58,25.55,25.57,156054.0,23.2976,23.325,23.2976,23.3159,156054.0
2023-02-17 12:30:00,25.56,25.56,25.53,25.54,118167.0,23.3068,23.3068,23.2794,23.2885,118167.0
2023-02-17 12:40:00,25.54,25.55,25.52,25.52,83715.0,23.2885,23.2976,23.2703,23.2703,83715.0
2023-02-17 12:50:00,25.52,25.52,25.48,25.51,113838.0,23.2703,23.2703,23.2338,23.2612,113838.0
2023-02-17 13:00:00,25.51,25.53,25.5,25.53,74163.0,23.2612,23.2794,23.252,23.2794,74163.0
2023-02-17 13:10:00,25.53,25.56,25.52,25.55,95124.0,23.2794,23.3068,23.2703,23.2976,95124.0
2023-02-17 13:20:00,25.55,25.55,25.51,25.53,49407.0,23.2976,23.2976,23.2612,23.2794,49407.0
2023-02-17 13:30:00,25.52,25.54,25.52,25.54,72771.0,23.2703,23.2885,23.2703,23.2885,72771.0
2023-02-17 13:40:00,25.53,25.55,25.53,25.54,56943.0,23.2794,23.2976,23.2794,23.2885,56943.0
2023-02-17 13:50:00,25.54,25.55,25.52,25.55,120750.0,23.2885,23.2976,23.2703,23.2976,120750.0
2023-02-17 14:00:00,25.55,25.58,25.54,25.58,106152.0,23.2976,23.325,23.2885,23.325,106152.0
2023-02-17 14:10:00,25.58,25.58,25.54,25.56,239145.0,23.325,23.325,23.2885,23.3068,239145.0
2023-02-17 14:20:00,25.56,25.61,25.56,25.59,116517.0,23.3068,23.3523,23.3068,23.3341,116517.0
2023-02-17 14:30:00,25.6,25.62,25.6,25.62,107367.0,23.3432,23.3615,23.3432,23.3615,107367.0
2023-02-17 14:40:00,25.61,25.62,25.59,25.62,111366.0,23.3523,23.3615,23.3341,23.3615,111366.0
2023-02-17 14:50:00,25.62,25.64,25.62,25.64,171309.0,23.3615,23.3797,23.3615,23.3797,171309.0
2023-02-17 15:00:00,25.64,25.65,25.62,25.65,121707.0,23.3797,23.3888,23.3615,23.3888,121707.0
2023-02-17 15:10:00,25.65,25.65,25.61,25.62,184119.0,23.3888,23.3888,23.3523,23.3615,184119.0
2023-02-17 15:20:00,25.62,25.64,25.61,25.62,158220.0,23.3615,23.3797,23.3523,23.3615,158220.0
2023-02-17 15:30:00,25.61,25.67,25.61,25.63,490359.0,23.3523,23.4071,23.3523,23.3706,490359.0
2023-02-17 15:40:00,25.63,25.64,25.59,25.59,197622.0,23.3706,23.3797,23.3341,23.3341,197622.0
2023-02-17 15:50:00,25.6,25.64,25.6,25.64,302652.0,23.3432,23.3797,23.3432,23.3797,302652.0
2023-02-21 09:30:00,25.46,25.48,25.39,25.41,886584.0,23.2156,23.2338,23.1517,23.17,886584.0
2023-02-21 09:40:00,25.41,25.43,25.34,25.35,185172.0,23.17,23.1882,23.1061,23.1153,185172.0
2023-02-21 09:50:00,25.35,25.37,25.32,25.32,320793.0,23.1153,23.1335,23.0879,23.0879,320793.0
2023-02-21 10:00:00,25.32,25.35,25.3,25.32,323883.0,23.0879,23.1153,23.0697,23.0879,323883.0
2023-02-21 10:10:00,25.32,25.32,25.27,25.29,237165.0,23.0879,23.0879,23.0423,23.0606,237165.0
2023-02-21 10:20:00,25.28,25.3,25.27,25.3,261801.0,23.0514,23.0697,23.0423,23.0697,261801.0
2023-02-21 10:30:00,25.29,25.31,25.27,25.29,232575.0,23.0606,23.0788,23.0423,23.0606,232575.0
2023-02-21 10:40:00,25.29,25.32,25.26,25.27,150213.0,23.0606,23.0879,23.0332,23.0423,150213.0
2023-02-21 10:50:00,25.27,25.27,25.24,25.25,199953.0,23.0423,23.0423,23.015,23.0241,199953.0
2023-02-21 11:00:00,25.25,25.27,25.24,25.24,150555.0,23.0241,23.0423,23.015,23.015,150555.0
2023-02-21 11:10:00,25.24,25.26,25.23,25.25,186078.0,23.015,23.0332,23.0058,23.0241,186078.0
2023-02-21 11:20:00,25.25,25.25,25.23,25.24,125142.0,23.0241,23.0241,23.0058,23.015,125142.0
2023-02-21 11:30:00,25.24,25.26,25.22,25.23,121590.0,23.015,23.0332,22.9967,23.0058,121590.0
2023-02-21 11:40:00,25.23,25.25,25.22,25.24,124092.0,23.0058,23.0241,22.9967,23.015,124092.0
2023-02-21 11:50:00,25.24,25.24,25.21,25.21,213984.0,23.015,23.015,22.9876,22.9876,213984.0
2023-02-21 12:00:00,25.21,25.23,25.2,25.22,166923.0,22.9876,23.0058,22.9785,22.9967,166923.0
2023-02-21 12:10:00,25.22,25.23,25.2,25.22,564300.0,22.9967,23.0058,22.9785,22.9967,564300.0
2023-02-21 12:20:00,25.22,25.23,25.2,25.21,222687.0,22.9967,23.0058,22.9785,22.9876,222687.0
2023-02-21 12:30:00,25.21,25.23,25.2,25.22,112839.0,22.9876,23.0058,22.9785,22.9967,112839.0
2023-02-21 12:40:00,25.23,25.24,25.22,25.23,97707.0,23.0058,23.015,22.9967,23.0058,97707.0
2023-02-21 12:50:00,25.23,25.24,25.23,25.24,91452.0,23.0058,23.015,23.0058,23.015,91452.0
2023-02-21 13:00:00,25.24,25.25,25.22,25.22,79950.0,23.015,23.0241,22.9967,22.9967,79950.0
2023-02-21 13:10:00,25.22,25.23,25.21,25.22,141978.0,22.9967,23.0058,22.9876,22.9967,141978.0
2023-02-21 13:20:00,25.22,25.22,25.18,25.19,279561.0,22.9967,22.9967,22.9603,22.9694,279561.0
2023-02-21 13:30:00,25.19,25.19,25.17,25.17,141462.0,22.9694,22.9694,22.9511,22.9511,141462.0
2023-02-21 13:40:00,25.17,25.19,25.16,25.17,600294.0,22.9511,22.9694,22.942,22.9511,600294.0
2023-02-21 13:50:00,25.17,25.17,25.15,25.16,190014.0,22.9511,22.9511,22.9329,22.942,190014.0
2023-02-21 14:00:00,25.16,25.16,25.14,25.14,153090.0,22.942,22.942,22.9238,22.9238,153090.0
2023-02-21 14:10:00,25.14,25.14,25.12,25.12,260412.0,22.9238,22.9238,22.9055,22.9055,260412.0
2023-02-21 14:20:00,25.12,25.14,25.11,25.14,121827.0,22.9055,22.9238,22.8964,22.9238,121827.0
2023-02-21 14:30:00,25.14,25.17,25.13,25.17,172563.0,22.9238,22.9511,22.9147,22.9511,172563.0
2023-02-21 14:40:00,25.17,25.19,25.15,25.18,252285.0,22.9511,22.9694,22.9329,22.9603,252285.0
2023-02-21 14:50:00,25.18,25.18,25.16,25.18,155526.0,22.9603,22.9603,22.942,22.9603,155526.0
2023-02-21 15:00:00,25.18,25.2,25.17,25.17,256914.0,22.9603,22.9785,22.9511,22.9511,256914.0
2023-02-21 15:10:00,25.17,25.18,25.16,25.17,135219.0,22.9511,22.9603,22.942,22.9511,135219.0
2023-02-21 15:20:00,25.17,25.18,25.15,25.18,168558.0,22.9511,22.9603,22.9329,22.9603,168558.0
2023-02-21 15:30:00,25.18,25.21,25.18,25.19,222840.0,22.9603,22.9876,22.9603,22.9694,222840.0
2023-02-21 15:40:00,25.19,25.2,25.17,25.19,262626.0,22.9694,22.9785,22.9511,22.9694,262626.0
2023-02-21 15:50:00,25.2,25.21,25.13,25.14,457329.0,22.9785,22.9876,22.9147,22.9238,457329.0
2023-02-22 09:30:00,25.2,25.2,25.16,25.18,467736.0,22.9785,22.9785,22.942,22.9603,467736.0
2023-02-22 09:40:00,25.18,25.22,25.18,25.22,149457.0,22.9603,22.9967,22.9603,22.9967,149457.0
2023-02-22 09:50:00,25.22,25.23,25.19,25.21,202587.0,22.9967,23.0058,22.9694,22.9876,202587.0
2023-02-22 10:00:00,25.21,25.21,25.18,25.18,140883.0,22.9876,22.9876,22.9603,22.9603,140883.0
2023-02-22 10:10:00,25.17,25.18,25.12,25.13,474753.0,22.9511,22.9603,22.9055,22.9147,474753.0
2023-02-22 10:20:00,25.13,25.18,25.13,25.14,299025.0,22.9147,22.9603,22.9147,22.9238,299025.0
2023-02-22 10:30:00,25.13,25.14,25.08,25.09,303513.0,22.9147,22.9238,22.8691,22.8782,303513.0
2023-02-22 10:40:00,25.09,25.12,25.09,25.12,103215.0,22.8782,22.9055,22.8782,22.9055,103215.0
2023-02-22 10:50:00,25.12,25.17,25.12,25.15,138477.0,22.9055,22.9511,22.9055,22.9329,138477.0
2023-02-22 11:00:00,25.15,25.17,25.14,25.16,120111.0,22.9329,22.9511,22.9238,22.942,120111.0
2023-02-22 11:10:00,25.16,25.17,25.13,25.13,146574.0,22.942,22.9511,22.9147,22.9147,146574.0
2023-02-22 11:20:00,25.14,25.16,25.14,25.15,92808.0,22.9238,22.942,22.9238,22.9329,92808.0
2023-02-22 11:30:00,25.15,25.17,25.13,25.14,121731.0,22.9329,22.9511,22.9147,22.9238,121731.0
2023-02-22 11:40:00,25.14,25.16,25.14,25.14,106311.0,22.9238,22.942,22.9238,22.9238,106311.0
2023-02-22 11:50:00,25.14,25.16,25.13,25.14,182733.0,22.9238,22.942,22.9147,22.9238,182733.0
2023-02-22 12:00:00,25.14,25.15,25.13,25.14,73707.0,22.9238,22.9329,22.9147,22.9238,73707.0
2023-02-22 12:10:00,25.14,25.17,25.12,25.16,135507.0,22.9238,22.9511,22.9055,22.942,135507.0
2023-02-22 12:20:00,25.16,25.18,25.16,25.17,106623.0,22.942,22.9603,22.942,22.9511,106623.0
2023-02-22 12:30:00,25.17,25.19,25.17,25.18,135609.0,22.9511,22.9694,22.9511,22.9603,135609.0
2023-02-22 12:40:00,25.19,25.19,25.17,25.17,116877.0,22.9694,22.9694,22.9511,22.9511,116877.0
2023-02-22 12:50:00,25.18,25.18,25.17,25.18,154308.0,22.9603,22.9603,22.9511,22.9603,154308.0
2023-02-22 13:00:00,25.17,25.19,25.16,25.18,132846.0,22.9511,22.9694,22.942,22.9603,132846.0
2023-02-22 13:10:00,25.18,25.19,25.17,25.19,104700.0,22.9603,22.9694,22.9511,22.9694,104700.0
2023-02-22 13:20:00,25.19,25.21,25.19,25.21,92523.0,22.9694,22.9876,22.9694,22.9876,92523.0
2023-02-22 13:30:00,25.21,25.21,25.18,25.2,74790.0,22.9876,22.9876,22.9603,22.9785,74790.0
2023-02-22 13:40:00,25.2,25.2,25.17,25.18,65220.0,22.9785,22.9785,22.9511,22.9603,65220.0
2023-02-22 13:50:00,25.18,25.18,25.16,25.18,184128.0,22.9603,22.9603,22.942,22.9603,184128.0
2023-02-22 14:00:00,25.17,25.21,25.11,25.17,349740.0,22.9511,22.9876,22.8964,22.9511,349740.0
2023-02-22 14:10:00,25.18,25.19,25.08,25.15,216462.0,22.9603,22.9694,22.8691,22.9329,216462.0
2023-02-22 14:20:00,25.14,25.17,25.1,25.11,129333.0,22.9238,22.9511,22.8873,22.8964,129333.0
2023-02-22 14:30:00,25.1,25.11,25.05,25.06,271713.0,22.8873,22.8964,22.8417,22.8508,271713.0
2023-02-22 14:40:00,25.06,25.08,25.02,25.07,265155.0,22.8508,22.8691,22.8144,22.86,265155.0
2023-02-22 14:50:00,25.07,25.07,24.99,25.0,691695.0,22.86,22.86,22.787,22.7961,691695.0
2023-02-22 15:00:00,25.0,25.01,24.98,24.99,271641.0,22.7961,22.8052,22.7779,22.787,271641.0
2023-02-22 15:10:00,24.99,25.01,24.97,24.98,184272.0,22.787,22.8052,22.7688,22.7779,184272.0
2023-02-22 15:20:00,24.99,25.02,24.97,24.98,183333.0,22.787,22.8144,22.7688,22.7779,183333.0
2023-02-22 15:30:00,24.98,25.0,24.95,24.96,178527.0,22.7779,22.7961,22.7505,22.7596,178527.0
2023-02-22 15:40:00,24.96,24.99,24.96,24.98,273984.0,22.7596,22.787,22.7596,22.7779,273984.0
2023-02-22 15:50:00,24.98,25.05,24.96,25.04,370983.0,22.7779,22.8417,22.7596,22.8326,370983.0
2023-02-23 09:30:00,25.21,25.21,25.15,25.18,500919.0,22.9876,22.9876,22.9329,22.9603,500919.0
2023-02-23 09:40:00,25.18,25.23,25.16,25.21,281379.0,22.9603,23.0058,22.942,22.9876,281379.0
2023-02-23 09:50:00,25.21,25.23,25.19,25.2,109113.0,22.9876,23.0058,22.9694,22.9785,109113.0
2023-02-23 10:00:00,25.2,25.22,25.13,25.16,316425.0,22.9785,22.9967,22.9147,22.942,316425.0
2023-02-23 10:10:00,25.16,25.16,25.13,25.14,511710.0,22.942,22.942,22.9147,22.9238,511710.0
2023-02-23 10:20:00,25.15,25.17,25.14,25.15,239445.0,22.9329,22.9511,22.9238,22.9329,239445.0
2023-02-23 10:30:00,25.15,25.16,25.11,25.14,175134.0,22.9329,22.942,22.8964,22.9238,175134.0
2023-02-23 10:40:00,25.14,25.14,25.04,25.05,325611.0,22.9238,22.9238,22.8326,22.8417,325611.0
2023-02-23 10:50:00,25.05,25.07,25.04,25.07,164253.0,22.8417,22.86,22.8326,22.86,164253.0
2023-02-23 11:00:00,25.07,25.09,25.03,25.04,178170.0,22.86,22.8782,22.8235,22.8326,178170.0
2023-02-23 11:10:00,25.05,25.07,25.03,25.04,157866.0,22.8417,22.86,22.8235,22.8326,157866.0
2023-02-23 11:20:00,25.04,25.04,24.99,24.99,143799.0,22.8326,22.8326,22.787,22.787,143799.0
2023-02-23 11:30:00,24.99,25.01,24.97,24.97,97452.0,22.787,22.8052,22.7688,22.7688,97452.0
2023-02-23 11:40:00,24.98,24.98,24.93,24.94,224937.0,22.7779,22.7779,22.7323,22.7414,224937.0
2023-02-23 11:50:00,24.93,24.94,24.9,24.9,185040.0,22.7323,22.7414,22.7049,22.7049,185040.0
2023-02-23 12:00:00,24.9,24.92,24.89,24.89,203814.0,22.7049,22.7232,22.6958,22.6958,203814.0
2023-02-23 12:10:00,24.89,24.93,24.88,24.9,150864.0,22.6958,22.7323,22.6867,22.7049,150864.0
2023-02-23 12:20:00,24.9,24.91,24.87,24.9,173601.0,22.7049,22.7141,22.6776,22.7049,173601.0
2023-02-23 12:30:00,24.9,24.94,24.89,24.93,233055.0,22.7049,22.7414,22.6958,22.7323,233055.0
2023-02-23 12:40:00,24.93,24.94,24.92,24.93,88773.0,22.7323,22.7414,22.7232,22.7323,88773.0
2023-02-23 12:50:00,24.93,24.95,24.93,24.94,197418.0,22.7323,22.7505,22.7323,22.7414,197418.0
2023-02-23 13:00:00,24.94,24.97,24.93,24.94,201285.0,22.7414,22.7688,22.7323,22.7414,201285.0
2023-02-23 13:10:00,24.94,24.96,24.93,24.96,118605.0,22.7414,22.7596,22.7323,22.7596,118605.0
2023-02-23 13:20:00,24.96,24.97,24.95,24.96,147375.0,22.7596,22.7688,22.7505,22.7596,147375.0
2023-02-23 13:30:00,24.97,24.97,24.94,24.96,115254.0,22.7688,22.7688,22.7414,22.7596,115254.0
2023-02-23 13:40:00,24.96,24.99,24.95,24.98,219891.0,22.7596,22.787,22.7505,22.7779,219891.0
2023-02-23 13:50:00,24.99,24.99,24.97,24.98,121917.0,22.787,22.787,22.7688,22.7779,121917.0
2023-02-23 14:00:00,24.98,24.99,24.96,24.99,94587.0,22.7779,22.787,22.7596,22.787,94587.0
2023-02-23 14:10:00,24.98,25.06,24.98,25.05,180645.0,22.7779,22.8508,22.7779,22.8417,180645.0
2023-02-23 14:20:00,25.05,25.07,25.04,25.06,171972.0,22.8417,22.86,22.8326,22.8508,171972.0
2023-02-23 14:30:00,25.06,25.1,25.06,25.09,135564.0,22.8508,22.8873,22.8508,22.8782,135564.0
2023-02-23 14:40:00,25.09,25.1,25.08,25.1,125541.0,22.8782,22.8873,22.8691,22.8873,125541.0
2023-02-23 14:50:00,25.1,25.11,25.08,25.09,131883.0,22.8873,22.8964,22.8691,22.8782,131883.0
2023-02-23 15:00:00,25.1,25.14,25.1,25.12,144423.0,22.8873,22.9238,22.8873,22.9055,144423.0
2023-02-23 15:10:00,25.13,25.15,25.12,25.13,154293.0,22.9147,22.9329,22.9055,22.9147,154293.0
2023-02-23 15:20:00,25.13,25.16,25.11,25.16,400410.0,22.9147,22.942,22.8964,22.942,400410.0
2023-02-23 15:30:00,25.16,25.17,25.14,25.16,181791.0,22.942,22.9511,22.9238,22.942,181791.0
2023-02-23 15:40:00,25.15,25.16,25.12,25.13,207054.0,22.9329,22.942,22.9055,22.9147,207054.0
2023-02-23 15:50:00,25.13,25.14,25.1,25.12,316950.0,22.9147,22.9238,22.8873,22.9055,316950.0
2023-02-24 09:30:00,24.9,24.9,24.82,24.88,524712.0,22.7049,22.7049,22.632,22.6867,524712.0
2023-02-24 09:40:00,24.88,24.88,24.78,24.8,201495.0,22.6867,22.6867,22.5955,22.6138,201495.0
2023-02-24 09:50:00,24.8,24.82,24.79,24.79,198357.0,22.6138,22.632,22.6046,22.6046,198357.0
2023-02-24 10:00:00,24.79,24.87,24.79,24.84,257808.0,22.6046,22.6776,22.6046,22.6502,257808.0
2023-02-24 10:10:00,24.83,24.84,24.77,24.79,233835.0,22.6411,22.6502,22.5864,22.6046,233835.0
2023-02-24 10:20:00,24.78,24.8,24.76,24.77,268785.0,22.5955,22.6138,22.5773,22.5864,268785.0
2023-02-24 10:30:00,24.77,24.81,24.76,24.79,192201.0,22.5864,22.6229,22.5773,22.6046,192201.0
2023-02-24 10:40:00,24.78,24.82,24.77,24.78,139497.0,22.5955,22.632,22.5864,22.5955,139497.0
2023-02-24 10:50:00,24.78,24.79,24.76,24.79,154422.0,22.5955,22.6046,22.5773,22.6046,154422.0
2023-02-24 11:00:00,24.79,24.84,24.79,24.83,116058.0,22.6046,22.6502,22.6046,22.6411,116058.0
2023-02-24 11:10:00,24.83,24.85,24.83,24.84,185403.0,22.6411,22.6593,22.6411,22.6502,185403.0
2023-02-24 11:20:00,24.84,24.88,24.82,24.87,329262.0,22.6502,22.6867,22.632,22.6776,329262.0
2023-02-24 11:30:00,24.87,24.9,24.86,24.86,98733.0,22.6776,22.7049,22.6685,22.6685,98733.0
2023-02-24 11:40:00,24.86,24.92,24.86,24.92,339660.0,22.6685,22.7232,22.6685,22.7232,339660.0
2023-02-24 11:50:00,24.92,24.94,24.89,24.9,342930.0,22.7232,22.7414,22.6958,22.7049,342930.0
2023-02-24 12:00:00,24.9,24.91,24.86,24.88,330084.0,22.7049,22.7141,22.6685,22.6867,330084.0
2023-02-24 12:10:00,24.88,24.89,24.86,24.87,136557.0,22.6867,22.6958,22.6685,22.6776,136557.0
2023-02-24 12:20:00,24.87,24.89,24.86,24.88,117396.0,22.6776,22.6958,22.6685,22.6867,117396.0
2023-02-24 12:30:00,24.88,24.9,24.86,24.86,111624.0,22.6867,22.7049,22.6685,22.6685,111624.0
2023-02-24 12:40:00,24.86,24.87,24.85,24.85,148890.0,22.6685,22.6776,22.6593,22.6593,148890.0
2023-02-24 12:50:00,24.85,24.85,24.83,24.84,182637.0,22.6593,22.6593,22.6411,22.6502,182637.0
2023-02-24 13:00:00,24.83,24.85,24.82,24.82,405237.0,22.6411,22.6593,22.632,22.632,405237.0
2023-02-24 13:10:00,24.82,24.84,24.82,24.84,298734.0,22.632,22.6502,22.632,22.6502,298734.0
2023-02-24 13:20:00,24.84,24.87,24.83,24.86,293844.0,22.6502,22.6776,22.6411,22.6685,293844.0
2023-02-24 13:30:00,24.86,24.87,24.82,24.86,329019.0,22.6685,22.6776,22.632,22.6685,329019.0
2023-02-24 13:40:00,24.86,24.89,24.86,24.88,240366.0,22.6685,22.6958,22.6685,22.6867,240366.0
2023-02-24 13:50:00,24.88,24.9,24.88,24.89,148407.0,22.6867,22.7049,22.6867,22.6958,148407.0
2023-02-24 14:00:00,24.9,24.91,24.89,24.91,128139.0,22.7049,22.7141,22.6958,22.7141,128139.0
2023-02-24 14:10:00,24.91,24.92,24.89,24.92,135510.0,22.7141,22.7232,22.6958,22.7232,135510.0
2023-02-24 14:20:00,24.92,24.93,24.9,24.9,172149.0,22.7232,22.7323,22.7049,22.7049,172149.0
2023-02-24 14:30:00,24.9,24.91,24.88,24.9,115569.0,22.7049,22.7141,22.6867,22.7049,115569.0
2023-02-24 14:40:00,24.9,24.93,24.87,24.92,126060.0,22.7049,22.7323,22.6776,22.7232,126060.0
2023-02-24 14:50:00,24.92,24.98,24.92,24.97,215847.0,22.7232,22.7779,22.7232,22.7688,215847.0
2023-02-24 15:00:00,24.97,25.0,24.96,24.98,266469.0,22.7688,22.7961,22.7596,22.7779,266469.0
2023-02-24 15:10:00,24.98,24.99,24.94,24.97,172485.0,22.7779,22.787,22.7414,22.7688,172485.0
2023-02-24 15:20:00,24.97,24.99,24.96,24.96,166482.0,22.7688,22.787,22.7596,22.7596,166482.0
2023-02-24 15:30:00,24.96,24.96,24.89,24.9,187590.0,22.7596,22.7596,22.6958,22.7049,187590.0
2023-02-24 15:40:00,24.9,24.92,24.89,24.9,274110.0,22.7049,22.7232,22.6958,22.7049,274110.0
2023-02-24 15:50:00,24.9,24.96,24.88,24.95,695487.0,22.7049,22.7596,22.6867,22.7505,695487.0
2023-02-27 09:30:00,25.11,25.14,25.08,25.09,583008.0,22.8964,22.9238,22.8691,22.8782,583008.0
2023-02-27 09:40:00,25.09,25.1,25.07,25.09,184050.0,22.8782,22.8873,22.86,22.8782,184050.0
2023-02-27 09:50:00,25.09,25.15,25.09,25.15,168891.0,22.8782,22.9329,22.8782,22.9329,168891.0
2023-02-27 10:00:00,25.15,25.2,25.14,25.19,215373.0,22.9329,22.9785,22.9238,22.9694,215373.0
2023-02-27 10:10:00,25.19,25.19,25.17,25.19,148581.0,22.9694,22.9694,22.9511,22.9694,148581.0
2023-02-27 10:20:00,25.19,25.2,25.17,25.17,131565.0,22.9694,22.9785,22.9511,22.9511,131565.0
2023-02-27 10:30:00,25.17,25.18,25.08,25.09,245292.0,22.9511,22.9603,22.8691,22.8782,245292.0
2023-02-27 10:40:00,25.1,25.1,25.06,25.07,185073.0,22.8873,22.8873,22.8508,22.86,185073.0
2023-02-27 10:50:00,25.07,25.09,25.05,25.08,190818.0,22.86,22.8782,22.8417,22.8691,190818.0
2023-02-27 11:00:00,25.08,25.1,25.08,25.1,114741.0,22.8691,22.8873,22.8691,22.8873,114741.0
2023-02-27 11:10:00,25.09,25.1,25.03,25.03,199356.0,22.8782,22.8873,22.8235,22.8235,199356.0
2023-02-27 11:20:00,25.03,25.04,25.01,25.01,174681.0,22.8235,22.8326,22.8052,22.8052,174681.0
2023-02-27 11:30:00,25.01,25.02,24.97,25.0,198258.0,22.8052,22.8144,22.7688,22.7961,198258.0
2023-02-27 11:40:00,25.0,25.01,25.0,25.01,101148.0,22.7961,22.8052,22.7961,22.8052,101148.0
2023-02-27 11:50:00,25.01,25.02,25.0,25.01,201081.0,22.8052,22.8144,22.7961,22.8052,201081.0
2023-02-27 12:00:00,25.01,25.01,24.97,24.97,139278.0,22.8052,22.8052,22.7688,22.7688,139278.0
2023-02-27 12:10:00,24.98,25.0,24.97,24.98,186018.0,22.7779,22.7961,22.7688,22.7779,186018.0
2023-02-27 12:20:00,24.98,24.99,24.96,24.99,117324.0,22.7779,22.787,22.7596,22.787,117324.0
2023-02-27 12:30:00,24.98,25.02,24.98,25.0,128199.0,22.7779,22.8144,22.7779,22.7961,128199.0
2023-02-27 12:40:00,25.0,25.01,24.99,25.0,116694.0,22.7961,22.8052,22.787,22.7961,116694.0
2023-02-27 12:50:00,25.01,25.01,24.99,25.0,82809.0,22.8052,22.8052,22.787,22.7961,82809.0
2023-02-27 13:00:00,25.0,25.01,25.0,25.01,109584.0,22.7961,22.8052,22.7961,22.8052,109584.0
2023-02-27 13:10:00,25.01,25.03,25.01,25.02,107583.0,22.8052,22.8235,22.8052,22.8144,107583.0
2023-02-27 13:20:00,25.02,25.03,25.0,25.01,95784.0,22.8144,22.8235,22.7961,22.8052,95784.0
2023-02-27 13:30:00,25.01,25.02,24.99,25.0,614607.0,22.8052,22.8144,22.787,22.7961,614607.0
2023-02-27 13:40:00,25.01,25.01,24.97,24.98,191943.0,22.8052,22.8052,22.7688,22.7779,191943.0
2023-02-27 13:50:00,24.97,25.02,24.97,25.01,312135.0,22.7688,22.8144,22.7688,22.8052,312135.0
2023-02-27 14:00:00,25.01,25.03,25.01,25.03,485106.0,22.8052,22.8235,22.8052,22.8235,485106.0
2023-02-27 14:10:00,25.03,25.04,24.99,24.99,141657.0,22.8235,22.8326,22.787,22.787,141657.0
2023-02-27 14:20:00,25.0,25.0,24.98,24.99,120867.0,22.7961,22.7961,22.7779,22.787,120867.0
2023-02-27 14:30:00,24.99,25.01,24.99,24.99,111813.0,22.787,22.8052,22.787,22.787,111813.0
2023-02-27 14:40:00,24.99,25.0,24.95,24.97,191499.0,22.787,22.7961,22.7505,22.7688,191499.0
2023-02-27 14:50:00,24.97,24.98,24.96,24.96,201687.0,22.7688,22.7779,22.7596,22.7596,201687.0
2023-02-27 15:00:00,24.95,24.97,24.93,24.94,922623.0,22.7505,22.7688,22.7323,22.7414,922623.0
2023-02-27 15:10:00,24.93,24.95,24.92,24.93,254592.0,22.7323,22.7505,22.7232,22.7323,254592.0
2023-02-27 15:20:00,24.92,24.94,24.91,24.94,260511.0,22.7232,22.7414,22.7141,22.7414,260511.0
2023-02-27 15:30:00,24.94,24.94,24.89,24.9,390867.0,22.7414,22.7414,22.6958,22.7049,390867.0
2023-02-27 15:40:00,24.9,24.95,24.9,24.93,390762.0,22.7049,22.7505,22.7049,22.7323,390762.0
2023-02-27 15:50:00,24.92,24.95,24.92,24.95,374346.0,22.7232,22.7505,22.7232,22.7505,374346.0
2023-02-28 09:30:00,24.96,24.96,24.87,24.9,565947.0,22.7596,22.7596,22.6776,22.7049,565947.0
2023-02-28 09:40:00,24.9,24.96,24.9,24.94,235761.0,22.7049,22.7596,22.7049,22.7414,235761.0
2023-02-28 09:50:00,24.94,24.96,24.91,24.91,119688.0,22.7414,22.7596,22.7141,22.7141,119688.0
2023-02-28 10:00:00,24.91,24.95,24.91,24.93,177252.0,22.7141,22.7505,22.7141,22.7323,177252.0
2023-02-28 10:10:00,24.92,24.92,24.87,24.89,206016.0,22.7232,22.7232,22.6776,22.6958,206016.0
2023-02-28 10:20:00,24.89,24.93,24.88,24.89,111108.0,22.6958,22.7323,22.6867,22.6958,111108.0
2023-02-28 10:30:00,24.89,24.9,24.88,24.88,95970.0,22.6958,22.7049,22.6867,22.6867,95970.0
2023-02-28 10:40:00,24.88,24.9,24.87,24.88,144012.0,22.6867,22.7049,22.6776,22.6867,144012.0
2023-02-28 10:50:00,24.87,24.9,24.86,24.9,136665.0,22.6776,22.7049,22.6685,22.7049,136665.0
2023-02-28 11:00:00,24.9,24.95,24.9,24.95,89700.0,22.7049,22.7505,22.7049,22.7505,89700.0
2023-02-28 11:10:00,24.95,24.96,24.93,24.95,80592.0,22.7505,22.7596,22.7323,22.7505,80592.0
2023-02-28 11:20:00,24.95,24.96,24.94,24.94,81276.0,22.7505,22.7596,22.7414,22.7414,81276.0
2023-02-28 11:30:00,24.94,24.95,24.91,24.91,123894.0,22.7414,22.7505,22.7141,22.7141,123894.0
2023-02-28 11:40:00,24.91,24.92,24.89,24.9,76794.0,22.7141,22.7232,22.6958,22.7049,76794.0
2023-02-28 11:50:00,24.9,24.91,24.88,24.9,103665.0,22.7049,22.7141,22.6867,22.7049,103665.0
2023-02-28 12:00:00,24.9,24.91,24.9,24.91,69798.0,22.7049,22.7141,22.7049,22.7141,69798.0
2023-02-28 12:10:00,24.91,24.94,24.91,24.94,59136.0,22.7141,22.7414,22.7141,22.7414,59136.0
2023-02-28 12:20:00,24.94,24.96,24.93,24.94,175992.0,22.7414,22.7596,22.7323,22.7414,175992.0
2023-02-28 12:30:00,24.95,24.96,24.93,24.93,113973.0,22.7505,22.7596,22.7323,22.7323,113973.0
2023-02-28 12:40:00,24.93,24.95,24.92,24.95,100710.0,22.7323,22.7505,22.7232,22.7505,100710.0
2023-02-28 12:50:00,24.94,24.98,24.94,24.97,93534.0,22.7414,22.7779,22.7414,22.7688,93534.0
2023-02-28 13:00:00,24.97,24.99,24.97,24.97,168600.0,22.7688,22.787,22.7688,22.7688,168600.0
2023-02-28 13:10:00,24.97,24.98,24.96,24.96,142653.0,22.7688,22.7779,22.7596,22.7596,142653.0
2023-02-28 13:20:00,24.96,24.98,24.96,24.98,140319.0,22.7596,22.7779,22.7596,22.7779,140319.0
2023-02-28 13:30:00,24.98,24.99,24.96,24.98,159195.0,22.7779,22.787,22.7596,22.7779,159195.0
2023-02-28 13:40:00,24.98,24.99,24.97,24.98,141957.0,22.7779,22.787,22.7688,22.7779,141957.0
2023-02-28 13:50:00,24.97,24.98,24.96,24.97,116847.0,22.7688,22.7779,22.7596,22.7688,116847.0
2023-02-28 14:00:00,24.98,24.99,24.94,24.96,231813.0,22.7779,22.787,22.7414,22.7596,231813.0
2023-02-28 14:10:00,24.96,24.96,24.94,24.95,113163.0,22.7596,22.7596,22.7414,22.7505,113163.0
2023-02-28 14:20:00,24.95,24.96,24.94,24.95,126741.0,22.7505,22.7596,22.7414,22.7505,126741.0
2023-02-28 14:30:00,24.95,24.96,24.93,24.96,129087.0,22.7505,22.7596,22.7323,22.7596,129087.0
2023-02-28 14:40:00,24.96,24.97,24.94,24.96,268215.0,22.7596,22.7688,22.7414,22.7596,268215.0
2023-02-28 14:50:00,24.96,24.97,24.92,24.92,158766.0,22.7596,22.7688,22.7232,22.7232,158766.0
2023-02-28 15:00:00,24.92,24.93,24.9,24.92,217416.0,22.7232,22.7323,22.7049,22.7232,217416.0
2023-02-28 15:10:00,24.92,24.93,24.91,24.92,194124.0,22.7232,22.7323,22.7141,22.7232,194124.0
2023-02-28 15:20:00,24.91,24.92,24.89,24.9,203568.0,22.7141,22.7232,22.6958,22.7049,203568.0
2023-02-28 15:30:00,24.89,24.9,24.86,24.87,239853.0,22.6958,22.7049,22.6685,22.6776,239853.0
2023-02-28 15:40:00,24.87,24.89,24.86,24.87,275736.0,22.6776,22.6958,22.6685,22.6776,275736.0
2023-02-28 15:50:00,24.87,24.91,24.84,24.84,860289.0,22.6776,22.7141,22.6502,22.6502,860289.0
2023-03-01 09:30:00,24.8,24.83,24.74,24.83,642801.0,22.6138,22.6411,22.559,22.6411,642801.0
2023-03-01 09:40:00,24.82,24.85,24.79,24.85,260988.0,22.632,22.6593,22.6046,22.6593,260988.0
2023-03-01 09:50:00,24.85,24.86,24.81,24.82,206772.0,22.6593,22.6685,22.6229,22.632,206772.0
2023-03-01 10:00:00,24.82,24.85,24.76,24.76,293877.0,22.632,22.6593,22.5773,22.5773,293877.0
2023-03-01 10:10:00,24.76,24.76,24.72,24.75,255738.0,22.5773,22.5773,22.5408,22.5682,255738.0
2023-03-01 10:20:00,24.75,24.78,24.74,24.77,183441.0,22.5682,22.5955,22.559,22.5864,183441.0
2023-03-01 10:30:00,24.77,24.85,24.75,24.82,217350.0,22.5864,22.6593,22.5682,22.632,217350.0
2023-03-01 10:40:00,24.82,24.85,24.81,24.85,188871.0,22.632,22.6593,22.6229,22.6593,188871.0
2023-03-01 10:50:00,24.84,24.86,24.82,24.85,381822.0,22.6502,22.6685,22.632,22.6593,381822.0
2023-03-01 11:00:00,24.85,24.85,24.74,24.75,206574.0,22.6593,22.6593,22.559,22.5682,206574.0
2023-03-01 11:10:00,24.75,24.75,24.7,24.71,210873.0,22.5682,22.5682,22.5226,22.5317,210873.0
2023-03-01 11:20:00,24.71,24.77,24.7,24.76,423612.0,22.5317,22.5864,22.5226,22.5773,423612.0
2023-03-01 11:30:00,24.76,24.8,24.75,24.78,329832.0,22.5773,22.6138,22.5682,22.5955,329832.0
2023-03-01 11:40:00,24.78,24.86,24.78,24.84,213522.0,22.5955,22.6685,22.5955,22.6502,213522.0
2023-03-01 11:50:00,24.85,24.87,24.84,24.85,169590.0,22.6593,22.6776,22.6502,22.6593,169590.0
2023-03-01 12:00:00,24.85,24.87,24.84,24.86,135774.0,22.6593,22.6776,22.6502,22.6685,135774.0
2023-03-01 12:10:00,24.86,24.89,24.84,24.85,163467.0,22.6685,22.6958,22.6502,22.6593,163467.0
2023-03-01 12:20:00,24.85,24.88,24.85,24.85,137151.0,22.6593,22.6867,22.6593,22.6593,137151.0
2023-03-01 12:30:00,24.85,24.86,24.84,24.85,140118.0,22.6593,22.6685,22.6502,22.6593,140118.0
2023-03-01 12:40:00,24.85,24.88,24.85,24.85,369417.0,22.6593,22.6867,22.6593,22.6593,369417.0
2023-03-01 12:50:00,24.86,24.86,24.84,24.85,237819.0,22.6685,22.6685,22.6502,22.6593,237819.0
2023-03-01 13:00:00,24.85,24.85,24.81,24.83,156453.0,22.6593,22.6593,22.6229,22.6411,156453.0
2023-03-01 13:10:00,24.82,24.84,24.82,24.83,127110.0,22.632,22.6502,22.632,22.6411,127110.0
2023-03-01 13:20:00,24.83,24.83,24.8,24.81,149280.0,22.6411,22.6411,22.6138,22.6229,149280.0
2023-03-01 13:30:00,24.81,24.81,24.78,24.8,156615.0,22.6229,22.6229,22.5955,22.6138,156615.0
2023-03-01 13:40:00,24.8,24.8,24.77,24.79,139962.0,22.6138,22.6138,22.5864,22.6046,139962.0
2023-03-01 13:50:00,24.79,24.8,24.78,24.8,126153.0,22.6046,22.6138,22.5955,22.6138,126153.0
2023-03-01 14:00:00,24.79,24.79,24.76,24.78,144372.0,22.6046,22.6046,22.5773,22.5955,144372.0
2023-03-01 14:10:00,24.78,24.81,24.77,24.78,151935.0,22.5955,22.6229,22.5864,22.5955,151935.0
2023-03-01 14:20:00,24.78,24.79,24.76,24.77,474321.0,22.5955,22.6046,22.5773,22.5864,474321.0
2023-03-01 14:30:00,24.76,24.77,24.76,24.77,167847.0,22.5773,22.5864,22.5773,22.5864,167847.0
2023-03-01 14:40:00,24.77,24.77,24.75,24.76,179484.0,22.5864,22.5864,22.5682,22.5773,179484.0
2023-03-01 14:50:00,24.76,24.78,24.74,24.77,277164.0,22.5773,22.5955,22.559,22.5864,277164.0
2023-03-01 15:00:00,24.77,24.8,24.76,24.79,274314.0,22.5864,22.6138,22.5773,22.6046,274314.0
2023-03-01 15:10:00,24.8,24.82,24.78,24.8,233892.0,22.6138,22.632,22.5955,22.6138,233892.0
2023-03-01 15:20:00,24.81,24.81,24.78,24.79,411765.0,22.6229,22.6229,22.5955,22.6046,411765.0
2023-03-01 15:30:00,24.79,24.82,24.78,24.82,346878.0,22.6046,22.632,22.5955,22.632,346878.0
2023-03-01 15:40:00,24.82,24.85,24.82,24.84,282174.0,22.632,22.6593,22.632,22.6502,282174.0
2023-03-01 15:50:00,24.84,24.84,24.82,24.83,754464.0,22.6502,22.6502,22.632,22.6411,754464.0
2023-03-02 09:30:00,24.75,24.75,24.68,24.7,468732.0,22.5682,22.5682,22.5043,22.5226,468732.0
2023-03-02 09:40:00,24.71,24.72,24.68,24.71,187524.0,22.5317,22.5408,22.5043,22.5317,187524.0
2023-03-02 09:50:00,24.71,24.75,24.71,24.73,167070.0,22.5317,22.5682,22.5317,22.5499,167070.0
2023-03-02 10:00:00,24.73,24.79,24.73,24.78,110037.0,22.5499,22.6046,22.5499,22.5955,110037.0
2023-03-02 10:10:00,24.77,24.77,24.74,24.74,111486.0,22.5864,22.5864,22.559,22.559,111486.0
2023-03-02 10:20:00,24.74,24.77,24.7,24.76,103179.0,22.559,22.5864,22.5226,22.5773,103179.0
2023-03-02 10:30:00,24.76,24.79,24.76,24.77,131079.0,22.5773,22.6046,22.5773,22.5864,131079.0
2023-03-02 10:40:00,24.77,24.77,24.75,24.75,87903.0,22.5864,22.5864,22.5682,22.5682,87903.0
2023-03-02 10:50:00,24.76,24.8,24.76,24.79,247584.0,22.5773,22.6138,22.5773,22.6046,247584.0
2023-03-02 11:00:00,24.79,24.81,24.78,24.8,119619.0,22.6046,22.6229,22.5955,22.6138,119619.0
2023-03-02 11:10:00,24.8,24.8,24.77,24.78,135330.0,22.6138,22.6138,22.5864,22.5955,135330.0
2023-03-02 11:20:00,24.78,24.78,24.75,24.75,144906.0,22.5955,22.5955,22.5682,22.5682,144906.0
2023-03-02 11:30:00,24.75,24.77,24.74,24.75,132615.0,22.5682,22.5864,22.559,22.5682,132615.0
2023-03-02 11:40:00,24.75,24.76,24.74,24.75,193260.0,22.5682,22.5773,22.559,22.5682,193260.0
2023-03-02 11:50:00,24.75,24.76,24.73,24.75,152607.0,22.5682,22.5773,22.5499,22.5682,152607.0
2023-03-02 12:00:00,24.75,24.76,24.75,24.75,80127.0,22.5682,22.5773,22.5682,22.5682,80127.0
2023-03-02 12:10:00,24.75,24.75,24.71,24.71,160035.0,22.5682,22.5682,22.5317,22.5317,160035.0
2023-03-02 12:20:00,24.71,24.74,24.71,24.73,145191.0,22.5317,22.559,22.5317,22.5499,145191.0
2023-03-02 12:30:00,24.73,24.77,24.73,24.74,232797.0,22.5499,22.5864,22.5499,22.559,232797.0
2023-03-02 12:40:00,24.74,24.74,24.72,24.73,90603.0,22.559,22.559,22.5408,22.5499,90603.0
2023-03-02 12:50:00,24.73,24.76,24.72,24.76,105411.0,22.5499,22.5773,22.5408,22.5773,105411.0
2023-03-02 13:00:00,24.76,24.76,24.73,24.74,122370.0,22.5773,22.5773,22.5499,22.559,122370.0
2023-03-02 13:10:00,24.74,24.75,24.73,24.74,152892.0,22.559,22.5682,22.5499,22.559,152892.0
2023-03-02 13:20:00,24.74,24.75,24.72,24.72,162807.0,22.559,22.5682,22.5408,22.5408,162807.0
2023-03-02 13:30:00,24.72,24.82,24.72,24.78,323958.0,22.5408,22.632,22.5408,22.5955,323958.0
2023-03-02 13:40:00,24.78,24.8,24.77,24.79,97089.0,22.5955,22.6138,22.5864,22.6046,97089.0
2023-03-02 13:50:00,24.78,24.83,24.78,24.83,163587.0,22.5955,22.6411,22.5955,22.6411,163587.0
2023-03-02 14:00:00,24.83,24.88,24.83,24.85,178479.0,22.6411,22.6867,22.6411,22.6593,178479.0
2023-03-02 14:10:00,24.85,24.86,24.82,24.84,100194.0,22.6593,22.6685,22.632,22.6502,100194.0
2023-03-02 14:20:00,24.85,24.88,24.84,24.87,95202.0,22.6593,22.6867,22.6502,22.6776,95202.0
2023-03-02 14:30:00,24.88,24.89,24.84,24.85,126606.0,22.6867,22.6958,22.6502,22.6593,126606.0
2023-03-02 14:40:00,24.85,24.86,24.84,24.86,272016.0,22.6593,22.6685,22.6502,22.6685,272016.0
2023-03-02 14:50:00,24.86,24.87,24.84,24.86,413247.0,22.6685,22.6776,22.6502,22.6685,413247.0
2023-03-02 15:00:00,24.86,24.88,24.84,24.85,377019.0,22.6685,22.6867,22.6502,22.6593,377019.0
2023-03-02 15:10:00,24.86,24.9,24.86,24.87,91581.0,22.6685,22.7049,22.6685,22.6776,91581.0
2023-03-02 15:20:00,24.87,24.91,24.87,24.9,177012.0,22.6776,22.7141,22.6776,22.7049,177012.0
2023-03-02 15:30:00,24.91,24.98,24.91,24.96,159471.0,22.7141,22.7779,22.7141,22.7596,159471.0
2023-03-02 15:40:00,24.96,24.97,24.94,24.95,202857.0,22.7596,22.7688,22.7414,22.7505,202857.0
2023-03-02 15:50:00,24.95,24.95,24.9,24.92,409176.0,22.7505,22.7505,22.7049,22.7232,409176.0
2023-03-03 09:30:00,25.03,25.04,24.99,24.99,344148.0,22.8235,22.8326,22.787,22.787,344148.0
2023-03-03 09:40:00,25.0,25.02,24.98,25.01,244659.0,22.7961,22.8144,22.7779,22.8052,244659.0
2023-03-03 09:50:00,25.01,25.04,24.99,25.01,163065.0,22.8052,22.8326,22.787,22.8052,163065.0
2023-03-03 10:00:00,25.01,25.03,24.92,24.92,184917.0,22.8052,22.8235,22.7232,22.7232,184917.0
2023-03-03 10:10:00,24.92,25.0,24.92,24.99,121356.0,22.7232,22.7961,22.7232,22.787,121356.0
2023-03-03 10:20:00,24.99,25.04,24.98,25.03,130296.0,22.787,22.8326,22.7779,22.8235,130296.0
2023-03-03 10:30:00,25.03,25.04,25.01,25.01,128625.0,22.8235,22.8326,22.8052,22.8052,128625.0
2023-03-03 10:40:00,25.01,25.04,25.01,25.02,229377.0,22.8052,22.8326,22.8052,22.8144,229377.0
2023-03-03 10:50:00,25.02,25.03,25.0,25.01,152556.0,22.8144,22.8235,22.7961,22.8052,152556.0
2023-03-03 11:00:00,25.01,25.05,25.01,25.04,165663.0,22.8052,22.8417,22.8052,22.8326,165663.0
2023-03-03 11:10:00,25.04,25.06,25.02,25.05,379614.0,22.8326,22.8508,22.8144,22.8417,379614.0
2023-03-03 11:20:00,25.05,25.05,25.04,25.05,76791.0,22.8417,22.8417,22.8326,22.8417,76791.0
2023-03-03 11:30:00,25.05,25.07,25.04,25.05,137001.0,22.8417,22.86,22.8326,22.8417,137001.0
2023-03-03 11:40:00,25.05,25.07,25.04,25.07,94164.0,22.8417,22.86,22.8326,22.86,94164.0
2023-03-03 11:50:00,25.06,25.11,25.06,25.1,180045.0,22.8508,22.8964,22.8508,22.8873,180045.0
2023-03-03 12:00:00,25.1,25.1,25.09,25.1,97839.0,22.8873,22.8873,22.8782,22.8873,97839.0
2023-03-03 12:10:00,25.1,25.12,25.09,25.09,182751.0,22.8873,22.9055,22.8782,22.8782,182751.0
2023-03-03 12:20:00,25.1,25.11,25.09,25.1,166974.0,22.8873,22.8964,22.8782,22.8873,166974.0
2023-03-03 12:30:00,25.1,25.11,25.09,25.1,95652.0,22.8873,22.8964,22.8782,22.8873,95652.0
2023-03-03 12:40:00,25.1,25.11,25.09,25.1,145134.0,22.8873,22.8964,22.8782,22.8873,145134.0
2023-03-03 12:50:00,25.11,25.14,25.1,25.14,120951.0,22.8964,22.9238,22.8873,22.9238,120951.0
2023-03-03 13:00:00,25.14,25.16,25.13,25.15,91674.0,22.9238,22.942,22.9147,22.9329,91674.0
2023-03-03 13:10:00,25.16,25.16,25.13,25.13,150444.0,22.942,22.942,22.9147,22.9147,150444.0
2023-03-03 13:20:00,25.13,25.14,25.12,25.14,96138.0,22.9147,22.9238,22.9055,22.9238,96138.0
2023-03-03 13:30:00,25.14,25.14,25.12,25.12,104079.0,22.9238,22.9238,22.9055,22.9055,104079.0
2023-03-03 13:40:00,25.12,25.13,25.12,25.13,106140.0,22.9055,22.9147,22.9055,22.9147,106140.0
2023-03-03 13:50:00,25.13,25.13,25.12,25.12,124632.0,22.9147,22.9147,22.9055,22.9055,124632.0
2023-03-03 14:00:00,25.13,25.14,25.11,25.13,168768.0,22.9147,22.9238,22.8964,22.9147,168768.0
2023-03-03 14:10:00,25.14,25.16,25.13,25.14,194337.0,22.9238,22.942,22.9147,22.9238,194337.0
2023-03-03 14:20:00,25.15,25.18,25.15,25.17,263538.0,22.9329,22.9603,22.9329,22.9511,263538.0
2023-03-03 14:30:00,25.17,25.18,25.16,25.17,229761.0,22.9511,22.9603,22.942,22.9511,229761.0
2023-03-03 14:40:00,25.16,25.18,25.16,25.17,146823.0,22.942,22.9603,22.942,22.9511,146823.0
2023-03-03 14:50:00,25.17,25.18,25.17,25.18,188700.0,22.9511,22.9603,22.9511,22.9603,188700.0
2023-03-03 15:00:00,25.18,25.22,25.18,25.22,219957.0,22.9603,22.9967,22.9603,22.9967,219957.0
2023-03-03 15:10:00,25.22,25.22,25.19,25.19,230154.0,22.9967,22.9967,22.9694,22.9694,230154.0
2023-03-03 15:20:00,25.19,25.21,25.18,25.2,294873.0,22.9694,22.9876,22.9603,22.9785,294873.0
2023-03-03 15:30:00,25.2,25.2,25.17,25.18,159642.0,22.9785,22.9785,22.9511,22.9603,159642.0
2023-03-03 15:40:00,25.18,25.18,25.16,25.17,444780.0,22.9603,22.9603,22.942,22.9511,444780.0
2023-03-03 15:50:00,25.17,25.19,25.16,25.18,263301.0,22.9511,22.9694,22.942,22.9603,263301.0
2023-03-06 09:30:00,25.19,25.22,25.17,25.21,679143.0,22.9694,22.9967,22.9511,22.9876,679143.0
2023-03-06 09:40:00,25.21,25.23,25.2,25.23,254628.0,22.9876,23.0058,22.9785,23.0058,254628.0
2023-03-06 09:50:00,25.23,25.24,25.21,25.23,136533.0,23.0058,23.015,22.9876,23.0058,136533.0
2023-03-06 10:00:00,25.23,25.28,25.2,25.26,158955.0,23.0058,23.0514,22.9785,23.0332,158955.0
2023-03-06 10:10:00,25.26,25.29,25.25,25.28,181179.0,23.0332,23.0606,23.0241,23.0514,181179.0
2023-03-06 10:20:00,25.28,25.28,25.25,25.26,138423.0,23.0514,23.0514,23.0241,23.0332,138423.0
2023-03-06 10:30:00,25.26,25.27,25.25,25.26,133338.0,23.0332,23.0423,23.0241,23.0332,133338.0
2023-03-06 10:40:00,25.26,25.28,25.24,25.25,162066.0,23.0332,23.0514,23.015,23.0241,162066.0
2023-03-06 10:50:00,25.25,25.26,25.23,25.23,191994.0,23.0241,23.0332,23.0058,23.0058,191994.0
2023-03-06 11:00:00,25.23,25.26,25.23,25.25,108477.0,23.0058,23.0332,23.0058,23.0241,108477.0
2023-03-06 11:10:00,25.25,25.27,25.24,25.26,88569.0,23.0241,23.0423,23.015,23.0332,88569.0
2023-03-06 11:20:00,25.26,25.27,25.22,25.22,163938.0,23.0332,23.0423,22.9967,22.9967,163938.0
2023-03-06 11:30:00,25.23,25.23,25.21,25.22,150207.0,23.0058,23.0058,22.9876,22.9967,150207.0
2023-03-06 11:40:00,25.22,25.22,25.2,25.22,357597.0,22.9967,22.9967,22.9785,22.9967,357597.0
2023-03-06 11:50:00,25.22,25.24,25.21,25.23,105429.0,22.9967,23.015,22.9876,23.0058,105429.0
2023-03-06 12:00:00,25.23,25.25,25.23,25.24,111849.0,23.0058,23.0241,23.0058,23.015,111849.0
2023-03-06 12:10:00,25.25,25.28,25.25,25.28,92916.0,23.0241,23.0514,23.0241,23.0514,92916.0
2023-03-06 12:20:00,25.28,25.28,25.24,25.25,115233.0,23.0514,23.0514,23.015,23.0241,115233.0
2023-03-06 12:30:00,25.25,25.25,25.23,25.23,114915.0,23.0241,23.0241,23.0058,23.0058,114915.0
2023-03-06 12:40:00,25.23,25.24,25.22,25.22,76758.0,23.0058,23.015,22.9967,22.9967,76758.0
2023-03-06 12:50:00,25.22,25.23,25.21,25.22,154479.0,22.9967,23.0058,22.9876,22.9967,154479.0
2023-03-06 13:00:00,25.22,25.23,25.19,25.2,71607.0,22.9967,23.0058,22.9694,22.9785,71607.0
2023-03-06 13:10:00,25.21,25.22,25.2,25.21,69624.0,22.9876,22.9967,22.9785,22.9876,69624.0
2023-03-06 13:20:00,25.22,25.22,25.2,25.2,101313.0,22.9967,22.9967,22.9785,22.9785,101313.0
2023-03-06 13:30:00,25.2,25.21,25.17,25.18,101052.0,22.9785,22.9876,22.9511,22.9603,101052.0
2023-03-06 13:40:00,25.18,25.19,25.17,25.18,67215.0,22.9603,22.9694,22.9511,22.9603,67215.0
2023-03-06 13:50:00,25.18,25.18,25.16,25.18,194490.0,22.9603,22.9603,22.942,22.9603,194490.0
2023-03-06 14:00:00,25.18,25.19,25.17,25.19,65841.0,22.9603,22.9694,22.9511,22.9694,65841.0
2023-03-06 14:10:00,25.19,25.2,25.17,25.18,120855.0,22.9694,22.9785,22.9511,22.9603,120855.0
2023-03-06 14:20:00,25.18,25.18,25.17,25.18,211077.0,22.9603,22.9603,22.9511,22.9603,211077.0
2023-03-06 14:30:00,25.18,25.19,25.16,25.18,127131.0,22.9603,22.9694,22.942,22.9603,127131.0
2023-03-06 14:40:00,25.17,25.19,25.17,25.18,89613.0,22.9511,22.9694,22.9511,22.9603,89613.0
2023-03-06 14:50:00,25.17,25.19,25.16,25.17,114387.0,22.9511,22.9694,22.942,22.9511,114387.0
2023-03-06 15:00:00,25.17,25.18,25.15,25.18,114390.0,22.9511,22.9603,22.9329,22.9603,114390.0
2023-03-06 15:10:00,25.18,25.18,25.15,25.15,154785.0,22.9603,22.9603,22.9329,22.9329,154785.0
2023-03-06 15:20:00,25.15,25.16,25.14,25.14,282258.0,22.9329,22.942,22.9238,22.9238,282258.0
2023-03-06 15:30:00,25.14,25.17,25.13,25.16,141561.0,22.9238,22.9511,22.9147,22.942,141561.0
2023-03-06 15:40:00,25.16,25.18,25.16,25.18,169797.0,22.942,22.9603,22.942,22.9603,169797.0
2023-03-06 15:50:00,25.18,25.2,25.18,25.18,323493.0,22.9603,22.9785,22.9603,22.9603,323493.0
2023-03-07 09:30:00,25.18,25.19,25.12,25.12,555321.0,22.9603,22.9694,22.9055,22.9055,555321.0
2023-03-07 09:40:00,25.12,25.14,25.1,25.13,213930.0,22.9055,22.9238,22.8873,22.9147,213930.0
2023-03-07 09:50:00,25.13,25.15,25.12,25.14,135648.0,22.9147,22.9329,22.9055,22.9238,135648.0
2023-03-07 10:00:00,25.14,25.15,24.98,24.99,383220.0,22.9238,22.9329,22.7779,22.787,383220.0
2023-03-07 10:10:00,24.99,25.01,24.96,24.99,122622.0,22.787,22.8052,22.7596,22.787,122622.0
2023-03-07 10:20:00,24.99,25.05,24.98,25.01,177006.0,22.787,22.8417,22.7779,22.8052,177006.0
2023-03-07 10:30:00,25.0,25.06,25.0,25.01,186396.0,22.7961,22.8508,22.7961,22.8052,186396.0
2023-03-07 10:40:00,25.01,25.01,24.94,24.99,160740.0,22.8052,22.8052,22.7414,22.787,160740.0
2023-03-07 10:50:00,24.99,24.99,24.91,24.91,213498.0,22.787,22.787,22.7141,22.7141,213498.0
2023-03-07 11:00:00,24.91,24.95,24.9,24.93,98022.0,22.7141,22.7505,22.7049,22.7323,98022.0
2023-03-07 11:10:00,24.93,24.95,24.9,24.91,117762.0,22.7323,22.7505,22.7049,22.7141,117762.0
2023-03-07 11:20:00,24.91,24.92,24.87,24.88,118638.0,22.7141,22.7232,22.6776,22.6867,118638.0
2023-03-07 11:30:00,24.88,24.91,24.88,24.9,149490.0,22.6867,22.7141,22.6867,22.7049,149490.0
2023-03-07 11:40:00,24.9,24.91,24.87,24.91,107703.0,22.7049,22.7141,22.6776,22.7141,107703.0
2023-03-07 11:50:00,24.91,24.92,24.85,24.85,191766.0,22.7141,22.7232,22.6593,22.6593,191766.0
2023-03-07 12:00:00,24.85,24.87,24.85,24.86,96168.0,22.6593,22.6776,22.6593,22.6685,96168.0
2023-03-07 12:10:00,24.86,24.9,24.85,24.9,130860.0,22.6685,22.7049,22.6593,22.7049,130860.0
2023-03-07 12:20:00,24.9,24.97,24.9,24.91,180732.0,22.7049,22.7688,22.7049,22.7141,180732.0
2023-03-07 12:30:00,24.91,24.92,24.89,24.9,457608.0,22.7141,22.7232,22.6958,22.7049,457608.0
2023-03-07 12:40:00,24.9,24.9,24.88,24.9,132213.0,22.7049,22.7049,22.6867,22.7049,132213.0
2023-03-07 12:50:00,24.89,24.91,24.86,24.86,200742.0,22.6958,22.7141,22.6685,22.6685,200742.0
2023-03-07 13:00:00,24.86,24.87,24.82,24.83,257265.0,22.6685,22.6776,22.632,22.6411,257265.0
2023-03-07 13:10:00,24.83,24.84,24.82,24.82,143310.0,22.6411,22.6502,22.632,22.632,143310.0
2023-03-07 13:20:00,24.82,24.83,24.8,24.81,93966.0,22.632,22.6411,22.6138,22.6229,93966.0
2023-03-07 13:30:00,24.81,24.83,24.78,24.79,122454.0,22.6229,22.6411,22.5955,22.6046,122454.0
2023-03-07 13:40:00,24.8,24.8,24.75,24.76,169323.0,22.6138,22.6138,22.5682,22.5773,169323.0
2023-03-07 13:50:00,24.76,24.77,24.75,24.77,133788.0,22.5773,22.5864,22.5682,22.5864,133788.0
2023-03-07 14:00:00,24.77,24.79,24.76,24.78,121218.0,22.5864,22.6046,22.5773,22.5955,121218.0
2023-03-07 14:10:00,24.77,24.8,24.77,24.79,165816.0,22.5864,22.6138,22.5864,22.6046,165816.0
2023-03-07 14:20:00,24.79,24.79,24.76,24.77,131610.0,22.6046,22.6046,22.5773,22.5864,131610.0
2023-03-07 14:30:00,24.77,24.78,24.76,24.77,148110.0,22.5864,22.5955,22.5773,22.5864,148110.0
2023-03-07 14:40:00,24.76,24.78,24.75,24.76,111561.0,22.5773,22.5955,22.5682,22.5773,111561.0
2023-03-07 14:50:00,24.76,24.76,24.75,24.75,174399.0,22.5773,22.5773,22.5682,22.5682,174399.0
2023-03-07 15:00:00,24.76,24.78,24.75,24.78,174573.0,22.5773,22.5955,22.5682,22.5955,174573.0
2023-03-07 15:10:00,24.78,24.82,24.78,24.82,168063.0,22.5955,22.632,22.5955,22.632,168063.0
2023-03-07 15:20:00,24.81,24.82,24.79,24.8,269706.0,22.6229,22.632,22.6046,22.6138,269706.0
2023-03-07 15:30:00,24.8,24.85,24.8,24.84,200364.0,22.6138,22.6593,22.6138,22.6502,200364.0
2023-03-07 15:40:00,24.84,24.85,24.79,24.79,241596.0,22.6502,22.6593,22.6046,22.6046,241596.0
2023-03-07 15:50:00,24.8,24.8,24.77,24.78,385425.0,22.6138,22.6138,22.5864,22.5955,385425.0
2023-03-08 09:30:00,24.83,24.84,24.79,24.79,510366.0,22.6411,22.6502,22.6046,22.6046,510366.0
2023-03-08 09:40:00,24.8,24.83,24.79,24.81,200589.0,22.6138,22.6411,22.6046,22.6229,200589.0
2023-03-08 09:50:00,24.82,24.84,24.81,24.83,155898.0,22.632,22.6502,22.6229,22.6411,155898.0
2023-03-08 10:00:00,24.84,24.84,24.72,24.82,340452.0,22.6502,22.6502,22.5408,22.632,340452.0
2023-03-08 10:10:00,24.81,24.85,24.77,24.77,142371.0,22.6229,22.6593,22.5864,22.5864,142371.0
2023-03-08 10:20:00,24.78,24.85,24.76,24.81,137859.0,22.5955,22.6593,22.5773,22.6229,137859.0
2023-03-08 10:30:00,24.81,24.86,24.79,24.82,156057.0,22.6229,22.6685,22.6046,22.632,156057.0
2023-03-08 10:40:00,24.83,24.83,24.78,24.78,127041.0,22.6411,22.6411,22.5955,22.5955,127041.0
2023-03-08 10:50:00,24.78,24.79,24.75,24.76,164907.0,22.5955,22.6046,22.5682,22.5773,164907.0
2023-03-08 11:00:00,24.76,24.78,24.75,24.77,117606.0,22.5773,22.5955,22.5682,22.5864,117606.0
2023-03-08 11:10:00,24.78,24.79,24.76,24.77,106311.0,22.5955,22.6046,22.5773,22.5864,106311.0
2023-03-08 11:20:00,24.77,24.78,24.75,24.76,171936.0,22.5864,22.5955,22.5682,22.5773,171936.0
2023-03-08 11:30:00,24.76,24.77,24.72,24.74,78174.0,22.5773,22.5864,22.5408,22.559,78174.0
2023-03-08 11:40:00,24.74,24.81,24.74,24.8,113223.0,22.559,22.6229,22.559,22.6138,113223.0
2023-03-08 11:50:00,24.8,24.81,24.78,24.78,89460.0,22.6138,22.6229,22.5955,22.5955,89460.0
2023-03-08 12:00:00,24.79,24.8,24.74,24.75,222432.0,22.6046,22.6138,22.559,22.5682,222432.0
2023-03-08 12:10:00,24.75,24.75,24.71,24.74,102171.0,22.5682,22.5682,22.5317,22.559,102171.0
2023-03-08 12:20:00,24.74,24.74,24.71,24.71,123726.0,22.559,22.559,22.5317,22.5317,123726.0
2023-03-08 12:30:00,24.71,24.72,24.68,24.72,289008.0,22.5317,22.5408,22.5043,22.5408,289008.0
2023-03-08 12:40:00,24.72,24.73,24.71,24.71,69918.0,22.5408,22.5499,22.5317,22.5317,69918.0
2023-03-08 12:50:00,24.72,24.72,24.7,24.71,110250.0,22.5408,22.5408,22.5226,22.5317,110250.0
2023-03-08 13:00:00,24.71,24.72,24.67,24.68,203745.0,22.5317,22.5408,22.4952,22.5043,203745.0
2023-03-08 13:10:00,24.68,24.7,24.66,24.67,299163.0,22.5043,22.5226,22.4861,22.4952,299163.0
2023-03-08 13:20:00,24.66,24.68,24.63,24.64,157461.0,22.4861,22.5043,22.4587,22.4679,157461.0
2023-03-08 13:30:00,24.64,24.65,24.63,24.64,111270.0,22.4679,22.477,22.4587,22.4679,111270.0
2023-03-08 13:40:00,24.63,24.65,24.63,24.64,366318.0,22.4587,22.477,22.4587,22.4679,366318.0
2023-03-08 13:50:00,24.64,24.66,24.63,24.65,135171.0,22.4679,22.4861,22.4587,22.477,135171.0
2023-03-08 14:00:00,24.65,24.67,24.64,24.67,138318.0,22.477,22.4952,22.4679,22.4952,138318.0
2023-03-08 14:10:00,24.67,24.68,24.66,24.66,280920.0,22.4952,22.5043,22.4861,22.4861,280920.0
2023-03-08 14:20:00,24.66,24.69,24.66,24.69,506499.0,22.4861,22.5134,22.4861,22.5134,506499.0
2023-03-08 14:30:00,24.69,24.69,24.67,24.68,602028.0,22.5134,22.5134,22.4952,22.5043,602028.0
2023-03-08 14:40:00,24.68,24.69,24.66,24.67,113643.0,22.5043,22.5134,22.4861,22.4952,113643.0
2023-03-08 14:50:00,24.67,24.67,24.65,24.65,153852.0,22.4952,22.4952,22.477,22.477,153852.0
2023-03-08 15:00:00,24.66,24.67,24.65,24.66,68397.0,22.4861,22.4952,22.477,22.4861,68397.0
2023-03-08 15:10:00,24.66,24.67,24.65,24.66,81150.0,22.4861,22.4952,22.477,22.4861,81150.0
2023-03-08 15:20:00,24.66,24.67,24.65,24.66,293325.0,22.4861,22.4952,22.477,22.4861,293325.0
2023-03-08 15:30:00,24.66,24.71,24.66,24.7,110715.0,22.4861,22.5317,22.4861,22.5226,110715.0
2023-03-08 15:40:00,24.7,24.76,24.7,24.75,299748.0,22.5226,22.5773,22.5226,22.5682,299748.0
2023-03-08 15:50:00,24.74,24.76,24.74,24.75,354051.0,22.559,22.5773,22.559,22.5682,354051.0
2023-03-09 09:30:00,24.81,24.83,24.77,24.79,490761.0,22.6229,22.6411,22.5864,22.6046,490761.0
2023-03-09 09:40:00,24.78,24.81,24.76,24.81,222630.0,22.5955,22.6229,22.5773,22.6229,222630.0
2023-03-09 09:50:00,24.82,24.82,24.74,24.75,194124.0,22.632,22.632,22.559,22.5682,194124.0
2023-03-09 10:00:00,24.75,24.78,24.73,24.75,133650.0,22.5682,22.5955,22.5499,22.5682,133650.0
2023-03-09 10:10:00,24.75,24.75,24.68,24.7,174042.0,22.5682,22.5682,22.5043,22.5226,174042.0
2023-03-09 10:20:00,24.69,24.72,24.69,24.72,141204.0,22.5134,22.5408,22.5134,22.5408,141204.0
2023-03-09 10:30:00,24.72,24.76,24.71,24.75,157701.0,22.5408,22.5773,22.5317,22.5682,157701.0
2023-03-09 10:40:00,24.75,24.77,24.74,24.75,102729.0,22.5682,22.5864,22.559,22.5682,102729.0
2023-03-09 10:50:00,24.76,24.76,24.7,24.7,123747.0,22.5773,22.5773,22.5226,22.5226,123747.0
2023-03-09 11:00:00,24.7,24.7,24.66,24.67,184242.0,22.5226,22.5226,22.4861,22.4952,184242.0
2023-03-09 11:10:00,24.67,24.68,24.66,24.67,157788.0,22.4952,22.5043,22.4861,22.4952,157788.0
2023-03-09 11:20:00,24.67,24.69,24.66,24.66,193494.0,22.4952,22.5134,22.4861,22.4861,193494.0
2023-03-09 11:30:00,24.66,24.68,24.65,24.65,212673.0,22.4861,22.5043,22.477,22.477,212673.0
2023-03-09 11:40:00,24.65,24.67,24.65,24.66,378330.0,22.477,22.4952,22.477,22.4861,378330.0
2023-03-09 11:50:00,24.66,24.67,24.63,24.64,126126.0,22.4861,22.4952,22.4587,22.4679,126126.0
2023-03-09 12:00:00,24.63,24.64,24.58,24.62,273717.0,22.4587,22.4679,22.4131,22.4496,273717.0
2023-03-09 12:10:00,24.62,24.63,24.6,24.62,141066.0,22.4496,22.4587,22.4314,22.4496,141066.0
2023-03-09 12:20:00,24.62,24.65,24.62,24.65,296910.0,22.4496,22.477,22.4496,22.477,296910.0
2023-03-09 12:30:00,24.65,24.66,24.62,24.63,89805.0,22.477,22.4861,22.4496,22.4587,89805.0
2023-03-09 12:40:00,24.63,24.65,24.6,24.61,106113.0,22.4587,22.477,22.4314,22.4405,106113.0
2023-03-09 12:50:00,24.61,24.62,24.6,24.6,136128.0,22.4405,22.4496,22.4314,22.4314,136128.0
2023-03-09 13:00:00,24.6,24.61,24.58,24.6,117771.0,22.4314,22.4405,22.4131,22.4314,117771.0
2023-03-09 13:10:00,24.6,24.6,24.57,24.57,164028.0,22.4314,22.4314,22.404,22.404,164028.0
2023-03-09 13:20:00,24.57,24.59,24.52,24.54,230184.0,22.404,22.4223,22.3584,22.3767,230184.0
2023-03-09 13:30:00,24.53,24.54,24.5,24.51,104493.0,22.3676,22.3767,22.3402,22.3493,104493.0
2023-03-09 13:40:00,24.51,24.54,24.48,24.49,214734.0,22.3493,22.3767,22.322,22.3311,214734.0
2023-03-09 13:50:00,24.48,24.5,24.47,24.49,131328.0,22.322,22.3402,22.3128,22.3311,131328.0
2023-03-09 14:00:00,24.49,24.5,24.45,24.47,290325.0,22.3311,22.3402,22.2946,22.3128,290325.0
2023-03-09 14:10:00,24.47,24.5,24.45,24.49,191484.0,22.3128,22.3402,22.2946,22.3311,191484.0
2023-03-09 14:20:00,24.49,24.51,24.47,24.48,473286.0,22.3311,22.3493,22.3128,22.322,473286.0
2023-03-09 14:30:00,24.48,24.48,24.43,24.45,250863.0,22.322,22.322,22.2764,22.2946,250863.0
2023-03-09 14:40:00,24.45,24.47,24.43,24.44,153819.0,22.2946,22.3128,22.2764,22.2855,153819.0
2023-03-09 14:50:00,24.43,24.44,24.39,24.39,219561.0,22.2764,22.2855,22.2399,22.2399,219561.0
2023-03-09 15:00:00,24.39,24.4,24.34,24.35,240273.0,22.2399,22.249,22.1943,22.2034,240273.0
2023-03-09 15:10:00,24.34,24.36,24.27,24.27,536256.0,22.1943,22.2125,22.1305,22.1305,536256.0
2023-03-09 15:20:00,24.27,24.33,24.23,24.29,416709.0,22.1305,22.1852,22.094,22.1487,416709.0
2023-03-09 15:30:00,24.29,24.36,24.27,24.35,417144.0,22.1487,22.2125,22.1305,22.2034,417144.0
2023-03-09 15:40:00,24.35,24.36,24.29,24.33,574476.0,22.2034,22.2125,22.1487,22.1852,574476.0
2023-03-09 15:50:00,24.32,24.36,24.26,24.27,625533.0,22.1761,22.2125,22.1214,22.1305,625533.0
2023-03-10 09:30:00,24.22,24.23,24.12,24.13,815778.0,22.0849,22.094,21.9937,22.0028,815778.0
2023-03-10 09:40:00,24.13,24.13,24.04,24.09,395412.0,22.0028,22.0028,21.9208,21.9663,395412.0
2023-03-10 09:50:00,24.08,24.21,24.08,24.18,415014.0,21.9572,22.0758,21.9572,22.0484,415014.0
2023-03-10 10:00:00,24.18,24.26,24.18,24.23,399588.0,22.0484,22.1214,22.0484,22.094,399588.0
2023-03-10 10:10:00,24.22,24.24,24.16,24.16,454593.0,22.0849,22.1031,22.0302,22.0302,454593.0
2023-03-10 10:20:00,24.16,24.22,24.16,24.17,282420.0,22.0302,22.0849,22.0302,22.0393,282420.0
2023-03-10 10:30:00,24.17,24.24,24.16,24.2,391314.0,22.0393,22.1031,22.0302,22.0666,391314.0
2023-03-10 10:40:00,24.2,24.23,24.14,24.17,309462.0,22.0666,22.094,22.0119,22.0393,309462.0
2023-03-10 10:50:00,24.17,24.29,24.14,24.29,533979.0,22.0393,22.1487,22.0119,22.1487,533979.0
2023-03-10 11:00:00,24.29,24.29,24.24,24.26,263829.0,22.1487,22.1487,22.1031,22.1214,263829.0
2023-03-10 11:10:00,24.27,24.29,24.22,24.27,266892.0,22.1305,22.1487,22.0849,22.1305,266892.0
2023-03-10 11:20:00,24.26,24.38,24.26,24.36,294483.0,22.1214,22.2308,22.1214,22.2125,294483.0
2023-03-10 11:30:00,24.36,24.41,24.36,24.37,424758.0,22.2125,22.2581,22.2125,22.2217,424758.0
2023-03-10 11:40:00,24.38,24.39,24.25,24.26,477099.0,22.2308,22.2399,22.1122,22.1214,477099.0
2023-03-10 11:50:00,24.25,24.25,24.19,24.2,314025.0,22.1122,22.1122,22.0575,22.0666,314025.0
2023-03-10 12:00:00,24.2,24.22,24.13,24.13,260094.0,22.0666,22.0849,22.0028,22.0028,260094.0
2023-03-10 12:10:00,24.13,24.15,24.11,24.12,438093.0,22.0028,22.0211,21.9846,21.9937,438093.0
2023-03-10 12:20:00,24.12,24.14,24.09,24.13,287970.0,21.9937,22.0119,21.9663,22.0028,287970.0
2023-03-10 12:30:00,24.15,24.21,24.12,24.19,266898.0,22.0211,22.0758,21.9937,22.0575,266898.0
2023-03-10 12:40:00,24.19,24.19,24.14,24.14,202410.0,22.0575,22.0575,22.0119,22.0119,202410.0
2023-03-10 12:50:00,24.14,24.14,24.07,24.08,212874.0,22.0119,22.0119,21.9481,21.9572,212874.0
2023-03-10 13:00:00,24.08,24.11,24.07,24.08,174489.0,21.9572,21.9846,21.9481,21.9572,174489.0
2023-03-10 13:10:00,24.08,24.09,24.02,24.02,301947.0,21.9572,21.9663,21.9025,21.9025,301947.0
2023-03-10 13:20:00,24.01,24.02,23.93,23.96,605550.0,21.8934,21.9025,21.8204,21.8478,605550.0
2023-03-10 13:30:00,23.96,23.97,23.93,23.94,406002.0,21.8478,21.8569,21.8204,21.8296,406002.0
2023-03-10 13:40:00,23.94,23.94,23.9,23.91,196254.0,21.8296,21.8296,21.7931,21.8022,196254.0
2023-03-10 13:50:00,23.9,23.92,23.88,23.91,306144.0,21.7931,21.8113,21.7749,21.8022,306144.0
2023-03-10 14:00:00,23.91,24.04,23.91,24.04,345321.0,21.8022,21.9208,21.8022,21.9208,345321.0
2023-03-10 14:10:00,24.05,24.08,23.98,24.02,287217.0,21.9299,21.9572,21.866,21.9025,287217.0
2023-03-10 14:20:00,24.02,24.04,23.96,23.96,280956.0,21.9025,21.9208,21.8478,21.8478,280956.0
2023-03-10 14:30:00,23.96,24.08,23.96,24.07,241668.0,21.8478,21.9572,21.8478,21.9481,241668.0
2023-03-10 14:40:00,24.05,24.12,24.02,24.12,336993.0,21.9299,21.9937,21.9025,21.9937,336993.0
2023-03-10 14:50:00,24.11,24.13,24.05,24.08,267945.0,21.9846,22.0028,21.9299,21.9572,267945.0
2023-03-10 15:00:00,24.08,24.09,24.01,24.07,383463.0,21.9572,21.9663,21.8934,21.9481,383463.0
2023-03-10 15:10:00,24.07,24.1,24.0,24.0,360546.0,21.9481,21.9755,21.8843,21.8843,360546.0
2023-03-10 15:20:00,23.99,24.04,23.98,24.03,292662.0,21.8752,21.9208,21.866,21.9116,292662.0
2023-03-10 15:30:00,24.03,24.04,23.97,23.97,383772.0,21.9116,21.9208,21.8569,21.8569,383772.0
2023-03-10 15:40:00,23.97,23.97,23.92,23.93,532035.0,21.8569,21.8569,21.8113,21.8204,532035.0
2023-03-10 15:50:00,23.93,23.99,23.92,23.99,701964.0,21.8204,21.8752,21.8113,21.8752,701964.0
2023-03-13 09:30:00,23.6,23.63,23.51,23.59,1366743.0,21.5195,21.5469,21.4375,21.5104,1366743.0
2023-03-13 09:40:00,23.59,23.76,23.54,23.74,867144.0,21.5104,21.6654,21.4648,21.6472,867144.0
2023-03-13 09:50:00,23.74,23.81,23.7,23.77,424215.0,21.6472,21.711,21.6107,21.6746,424215.0
2023-03-13 10:00:00,23.76,23.85,23.71,23.79,615699.0,21.6654,21.7475,21.6198,21.6928,615699.0
2023-03-13 10:10:00,23.79,23.81,23.63,23.64,550779.0,21.6928,21.711,21.5469,21.556,550779.0
2023-03-13 10:20:00,23.64,23.68,23.57,23.58,630915.0,21.556,21.5925,21.4922,21.5013,630915.0
2023-03-13 10:30:00,23.58,23.74,23.58,23.72,911700.0,21.5013,21.6472,21.5013,21.629,911700.0
2023-03-13 10:40:00,23.73,23.8,23.65,23.77,789558.0,21.6381,21.7019,21.5651,21.6746,789558.0
2023-03-13 10:50:00,23.77,23.86,23.65,23.85,844953.0,21.6746,21.7566,21.5651,21.7475,844953.0
2023-03-13 11:00:00,23.86,23.93,23.82,23.86,905577.0,21.7566,21.8204,21.7201,21.7566,905577.0
2023-03-13 11:10:00,23.85,23.95,23.85,23.92,517416.0,21.7475,21.8387,21.7475,21.8113,517416.0
2023-03-13 11:20:00,23.93,24.0,23.89,23.99,816807.0,21.8204,21.8843,21.784,21.8752,816807.0
2023-03-13 11:30:00,23.99,24.01,23.83,23.85,648912.0,21.8752,21.8934,21.7293,21.7475,648912.0
2023-03-13 11:40:00,23.85,23.95,23.85,23.93,577683.0,21.7475,21.8387,21.7475,21.8204,577683.0
2023-03-13 11:50:00,23.93,23.93,23.79,23.88,639060.0,21.8204,21.8204,21.6928,21.7749,639060.0
2023-03-13 12:00:00,23.88,23.98,23.82,23.89,480498.0,21.7749,21.866,21.7201,21.784,480498.0
2023-03-13 12:10:00,23.89,23.89,23.79,23.8,532833.0,21.784,21.784,21.6928,21.7019,532833.0
2023-03-13 12:20:00,23.8,23.81,23.72,23.78,899310.0,21.7019,21.711,21.629,21.6837,899310.0
2023-03-13 12:30:00,23.78,23.79,23.72,23.76,715023.0,21.6837,21.6928,21.629,21.6654,715023.0
2023-03-13 12:40:00,23.76,23.81,23.68,23.69,534282.0,21.6654,21.711,21.5925,21.6016,534282.0
2023-03-13 12:50:00,23.7,23.73,23.66,23.69,753471.0,21.6107,21.6381,21.5742,21.6016,753471.0
2023-03-13 13:00:00,23.69,23.71,23.62,23.71,490905.0,21.6016,21.6198,21.5378,21.6198,490905.0
2023-03-13 13:10:00,23.71,23.76,23.69,23.72,436593.0,21.6198,21.6654,21.6016,21.629,436593.0
2023-03-13 13:20:00,23.72,23.72,23.67,23.7,434187.0,21.629,21.629,21.5834,21.6107,434187.0
2023-03-13 13:30:00,23.7,23.77,23.64,23.75,478482.0,21.6107,21.6746,21.556,21.6563,478482.0
2023-03-13 13:40:00,23.75,23.78,23.72,23.76,521703.0,21.6563,21.6837,21.629,21.6654,521703.0
2023-03-13 13:50:00,23.76,23.81,23.75,23.79,289590.0,21.6654,21.711,21.6563,21.6928,289590.0
2023-03-13 14:00:00,23.79,23.84,23.78,23.8,540033.0,21.6928,21.7384,21.6837,21.7019,540033.0
2023-03-13 14:10:00,23.79,23.86,23.78,23.84,477159.0,21.6928,21.7566,21.6837,21.7384,477159.0
2023-03-13 14:20:00,23.84,23.88,23.8,23.84,383508.0,21.7384,21.7749,21.7019,21.7384,383508.0
2023-03-13 14:30:00,23.85,23.9,23.79,23.81,524058.0,21.7475,21.7931,21.6928,21.711,524058.0
2023-03-13 14:40:00,23.81,23.87,23.79,23.8,480090.0,21.711,21.7657,21.6928,21.7019,480090.0
2023-03-13 14:50:00,23.8,23.83,23.79,23.82,383691.0,21.7019,21.7293,21.6928,21.7201,383691.0
2023-03-13 15:00:00,23.82,23.85,23.78,23.78,486810.0,21.7201,21.7475,21.6837,21.6837,486810.0
2023-03-13 15:10:00,23.78,23.83,23.78,23.78,670896.0,21.6837,21.7293,21.6837,21.6837,670896.0
2023-03-13 15:20:00,23.78,23.78,23.66,23.68,902172.0,21.6837,21.6837,21.5742,21.5925,902172.0
2023-03-13 15:30:00,23.68,23.74,23.67,23.73,672147.0,21.5925,21.6472,21.5834,21.6381,672147.0
2023-03-13 15:40:00,23.74,23.77,23.7,23.71,4068021.0,21.6472,21.6746,21.6107,21.6198,4068021.0
2023-03-13 15:50:00,23.7,23.71,23.64,23.64,939642.0,21.6107,21.6198,21.556,21.556,939642.0
2023-03-14 09:30:00,24.06,24.06,23.93,23.95,714999.0,21.939,21.939,21.8204,21.8387,714999.0
2023-03-14 09:40:00,23.95,23.99,23.92,23.96,432231.0,21.8387,21.8752,21.8113,21.8478,432231.0
2023-03-14 09:50:00,23.96,23.97,23.9,23.94,329982.0,21.8478,21.8569,21.7931,21.8296,329982.0
2023-03-14 10:00:00,23.94,23.95,23.9,23.91,235578.0,21.8296,21.8387,21.7931,21.8022,235578.0
2023-03-14 10:10:00,23.91,23.94,23.85,23.91,250374.0,21.8022,21.8296,21.7475,21.8022,250374.0
2023-03-14 10:20:00,23.91,23.96,23.9,23.93,237726.0,21.8022,21.8478,21.7931,21.8204,237726.0
2023-03-14 10:30:00,23.93,23.98,23.93,23.97,225549.0,21.8204,21.866,21.8204,21.8569,225549.0
2023-03-14 10:40:00,23.97,24.01,23.96,24.0,208605.0,21.8569,21.8934,21.8478,21.8843,208605.0
2023-03-14 10:50:00,24.0,24.02,23.95,23.96,252051.0,21.8843,21.9025,21.8387,21.8478,252051.0
2023-03-14 11:00:00,23.96,24.0,23.95,23.99,201921.0,21.8478,21.8843,21.8387,21.8752,201921.0
2023-03-14 11:10:00,23.99,24.01,23.98,24.0,143301.0,21.8752,21.8934,21.866,21.8843,143301.0
2023-03-14 11:20:00,24.0,24.02,23.99,23.99,267192.0,21.8843,21.9025,21.8752,21.8752,267192.0
2023-03-14 11:30:00,23.99,24.01,23.97,23.99,205194.0,21.8752,21.8934,21.8569,21.8752,205194.0
2023-03-14 11:40:00,24.0,24.0,23.94,23.94,262269.0,21.8843,21.8843,21.8296,21.8296,262269.0
2023-03-14 11:50:00,23.94,23.97,23.94,23.94,137469.0,21.8296,21.8569,21.8296,21.8296,137469.0
2023-03-14 12:00:00,23.94,23.97,23.92,23.94,134499.0,21.8296,21.8569,21.8113,21.8296,134499.0
2023-03-14 12:10:00,23.94,23.97,23.93,23.94,130527.0,21.8296,21.8569,21.8204,21.8296,130527.0
2023-03-14 12:20:00,23.94,23.95,23.9,23.9,116061.0,21.8296,21.8387,21.7931,21.7931,116061.0
2023-03-14 12:30:00,23.91,23.93,23.9,23.92,366813.0,21.8022,21.8204,21.7931,21.8113,366813.0
2023-03-14 12:40:00,23.91,23.91,23.87,23.91,298275.0,21.8022,21.8022,21.7657,21.8022,298275.0
2023-03-14 12:50:00,23.9,23.91,23.84,23.85,210693.0,21.7931,21.8022,21.7384,21.7475,210693.0
2023-03-14 13:00:00,23.85,23.87,23.79,23.79,184968.0,21.7475,21.7657,21.6928,21.6928,184968.0
2023-03-14 13:10:00,23.78,23.79,23.67,23.72,222750.0,21.6837,21.6928,21.5834,21.629,222750.0
2023-03-14 13:20:00,23.72,23.77,23.68,23.75,259704.0,21.629,21.6746,21.5925,21.6563,259704.0
2023-03-14 13:30:00,23.75,23.78,23.73,23.77,253857.0,21.6563,21.6837,21.6381,21.6746,253857.0
2023-03-14 13:40:00,23.77,23.79,23.7,23.72,149835.0,21.6746,21.6928,21.6107,21.629,149835.0
2023-03-14 13:50:00,23.72,23.74,23.7,23.72,201504.0,21.629,21.6472,21.6107,21.629,201504.0
2023-03-14 14:00:00,23.72,23.74,23.63,23.68,401196.0,21.629,21.6472,21.5469,21.5925,401196.0
2023-03-14 14:10:00,23.67,23.7,23.64,23.67,227529.0,21.5834,21.6107,21.556,21.5834,227529.0
2023-03-14 14:20:00,23.66,23.73,23.65,23.71,142092.0,21.5742,21.6381,21.5651,21.6198,142092.0
2023-03-14 14:30:00,23.72,23.74,23.7,23.71,152325.0,21.629,21.6472,21.6107,21.6198,152325.0
2023-03-14 14:40:00,23.71,23.74,23.68,23.71,426438.0,21.6198,21.6472,21.5925,21.6198,426438.0
2023-03-14 14:50:00,23.7,23.73,23.67,23.67,259485.0,21.6107,21.6381,21.5834,21.5834,259485.0
2023-03-14 15:00:00,23.68,23.7,23.62,23.63,313488.0,21.5925,21.6107,21.5378,21.5469,313488.0
2023-03-14 15:10:00,23.63,23.65,23.57,23.65,442638.0,21.5469,21.5651,21.4922,21.5651,442638.0
2023-03-14 15:20:00,23.65,23.66,23.6,23.64,275412.0,21.5651,21.5742,21.5195,21.556,275412.0
2023-03-14 15:30:00,23.63,23.72,23.62,23.69,516798.0,21.5469,21.629,21.5378,21.6016,516798.0
2023-03-14 15:40:00,23.68,23.74,23.68,23.74,336774.0,21.5925,21.6472,21.5925,21.6472,336774.0
2023-03-14 15:50:00,23.74,23.88,23.74,23.85,541620.0,21.6472,21.7749,21.6472,21.7475,541620.0
2023-03-15 09:30:00,23.52,23.52,23.41,23.47,837501.0,21.4466,21.4466,21.3463,21.401,837501.0
2023-03-15 09:40:00,23.47,23.53,23.45,23.52,685875.0,21.401,21.4557,21.3828,21.4466,685875.0
2023-03-15 09:50:00,23.51,23.51,23.4,23.44,403143.0,21.4375,21.4375,21.3372,21.3736,403143.0
2023-03-15 10:00:00,23.43,23.56,23.41,23.53,396564.0,21.3645,21.4831,21.3463,21.4557,396564.0
2023-03-15 10:10:00,23.53,23.55,23.49,23.54,478536.0,21.4557,21.4739,21.4192,21.4648,478536.0
2023-03-15 10:20:00,23.53,23.57,23.47,23.49,335658.0,21.4557,21.4922,21.401,21.4192,335658.0
2023-03-15 10:30:00,23.49,23.54,23.47,23.49,357786.0,21.4192,21.4648,21.401,21.4192,357786.0
2023-03-15 10:40:00,23.5,23.5,23.46,23.47,422646.0,21.4284,21.4284,21.3919,21.401,422646.0
2023-03-15 10:50:00,23.47,23.54,23.45,23.53,399753.0,21.401,21.4648,21.3828,21.4557,399753.0
2023-03-15 11:00:00,23.53,23.6,23.52,23.56,396828.0,21.4557,21.5195,21.4466,21.4831,396828.0
2023-03-15 11:10:00,23.56,23.63,23.56,23.63,300561.0,21.4831,21.5469,21.4831,21.5469,300561.0
2023-03-15 11:20:00,23.63,23.63,23.55,23.56,316359.0,21.5469,21.5469,21.4739,21.4831,316359.0
2023-03-15 11:30:00,23.56,23.59,23.51,23.52,234642.0,21.4831,21.5104,21.4375,21.4466,234642.0
2023-03-15 11:40:00,23.52,23.59,23.52,23.54,475794.0,21.4466,21.5104,21.4466,21.4648,475794.0
2023-03-15 11:50:00,23.55,23.55,23.47,23.47,405603.0,21.4739,21.4739,21.401,21.401,405603.0
2023-03-15 12:00:00,23.47,23.51,23.43,23.43,237201.0,21.401,21.4375,21.3645,21.3645,237201.0
2023-03-15 12:10:00,23.43,23.45,23.41,23.41,387534.0,21.3645,21.3828,21.3463,21.3463,387534.0
2023-03-15 12:20:00,23.41,23.43,23.38,23.41,356094.0,21.3463,21.3645,21.3189,21.3463,356094.0
2023-03-15 12:30:00,23.41,23.44,23.38,23.4,202275.0,21.3463,21.3736,21.3189,21.3372,202275.0
2023-03-15 12:40:00,23.4,23.42,23.38,23.42,200889.0,21.3372,21.3554,21.3189,21.3554,200889.0
2023-03-15 12:50:00,23.42,23.43,23.34,23.37,286467.0,21.3554,21.3645,21.2825,21.3098,286467.0
2023-03-15 13:00:00,23.37,23.44,23.36,23.41,207138.0,21.3098,21.3736,21.3007,21.3463,207138.0
2023-03-15 13:10:00,23.42,23.49,23.41,23.47,219567.0,21.3554,21.4192,21.3463,21.401,219567.0
2023-03-15 13:20:00,23.46,23.48,23.45,23.47,196404.0,21.3919,21.4101,21.3828,21.401,196404.0
2023-03-15 13:30:00,23.47,23.48,23.42,23.44,376377.0,21.401,21.4101,21.3554,21.3736,376377.0
2023-03-15 13:40:00,23.44,23.45,23.39,23.41,203046.0,21.3736,21.3828,21.3281,21.3463,203046.0
2023-03-15 13:50:00,23.41,23.5,23.41,23.47,214365.0,21.3463,21.4284,21.3463,21.401,214365.0
2023-03-15 14:00:00,23.47,23.48,23.44,23.45,200607.0,21.401,21.4101,21.3736,21.3828,200607.0
2023-03-15 14:10:00,23.45,23.49,23.43,23.48,528396.0,21.3828,21.4192,21.3645,21.4101,528396.0
2023-03-15 14:20:00,23.48,23.66,23.47,23.59,529692.0,21.4101,21.5742,21.401,21.5104,529692.0
2023-03-15 14:30:00,23.6,23.64,23.56,23.59,289596.0,21.5195,21.556,21.4831,21.5104,289596.0
2023-03-15 14:40:00,23.59,23.62,23.56,23.56,337050.0,21.5104,21.5378,21.4831,21.4831,337050.0
2023-03-15 14:50:00,23.56,23.62,23.53,23.59,208617.0,21.4831,21.5378,21.4557,21.5104,208617.0
2023-03-15 15:00:00,23.59,23.63,23.54,23.55,573930.0,21.5104,21.5469,21.4648,21.4739,573930.0
2023-03-15 15:10:00,23.53,23.6,23.52,23.57,338856.0,21.4557,21.5195,21.4466,21.4922,338856.0
2023-03-15 15:20:00,23.58,23.63,23.55,23.61,375786.0,21.5013,21.5469,21.4739,21.5287,375786.0
2023-03-15 15:30:00,23.61,23.63,23.55,23.57,1464603.0,21.5287,21.5469,21.4739,21.4922,1464603.0
2023-03-15 15:40:00,23.57,23.58,23.51,23.56,535872.0,21.4922,21.5013,21.4375,21.4831,535872.0
2023-03-15 15:50:00,23.56,23.65,23.52,23.65,810456.0,21.4831,21.5651,21.4466,21.5651,810456.0
2023-03-16 09:30:00,23.49,23.49,23.41,23.46,584970.0,21.4192,21.4192,21.3463,21.3919,584970.0
2023-03-16 09:40:00,23.46,23.51,23.38,23.39,259455.0,21.3919,21.4375,21.3189,21.3281,259455.0
2023-03-16 09:50:00,23.39,23.45,23.37,23.44,305493.0,21.3281,21.3828,21.3098,21.3736,305493.0
2023-03-16 10:00:00,23.44,23.45,23.36,23.36,335814.0,21.3736,21.3828,21.3007,21.3007,335814.0
2023-03-16 10:10:00,23.36,23.37,23.34,23.35,220947.0,21.3007,21.3098,21.2825,21.2916,220947.0
2023-03-16 10:20:00,23.35,23.4,23.34,23.4,230103.0,21.2916,21.3372,21.2825,21.3372,230103.0
2023-03-16 10:30:00,23.4,23.46,23.4,23.46,293826.0,21.3372,21.3919,21.3372,21.3919,293826.0
2023-03-16 10:40:00,23.46,23.58,23.45,23.56,486765.0,21.3919,21.5013,21.3828,21.4831,486765.0
2023-03-16 10:50:00,23.56,23.7,23.56,23.66,310227.0,21.4831,21.6107,21.4831,21.5742,310227.0
2023-03-16 11:00:00,23.66,23.69,23.59,23.65,254085.0,21.5742,21.6016,21.5104,21.5651,254085.0
2023-03-16 11:10:00,23.65,23.67,23.63,23.65,315180.0,21.5651,21.5834,21.5469,21.5651,315180.0
2023-03-16 11:20:00,23.64,23.72,23.64,23.68,463947.0,21.556,21.629,21.556,21.5925,463947.0
2023-03-16 11:30:00,23.68,23.69,23.64,23.66,234645.0,21.5925,21.6016,21.556,21.5742,234645.0
2023-03-16 11:40:00,23.66,23.7,23.66,23.7,202113.0,21.5742,21.6107,21.5742,21.6107,202113.0
2023-03-16 11:50:00,23.69,23.75,23.69,23.72,200214.0,21.6016,21.6563,21.6016,21.629,200214.0
2023-03-16 12:00:00,23.71,23.73,23.66,23.67,294273.0,21.6198,21.6381,21.5742,21.5834,294273.0
2023-03-16 12:10:00,23.66,23.7,23.64,23.7,227742.0,21.5742,21.6107,21.556,21.6107,227742.0
2023-03-16 12:20:00,23.7,23.73,23.68,23.72,349632.0,21.6107,21.6381,21.5925,21.629,349632.0
2023-03-16 12:30:00,23.72,23.72,23.68,23.7,214608.0,21.629,21.629,21.5925,21.6107,214608.0
2023-03-16 12:40:00,23.7,23.74,23.69,23.74,359892.0,21.6107,21.6472,21.6016,21.6472,359892.0
2023-03-16 12:50:00,23.74,23.82,23.74,23.82,482505.0,21.6472,21.7201,21.6472,21.7201,482505.0
2023-03-16 13:00:00,23.82,23.91,23.82,23.86,289458.0,21.7201,21.8022,21.7201,21.7566,289458.0
2023-03-16 13:10:00,23.86,23.87,23.8,23.81,263610.0,21.7566,21.7657,21.7019,21.711,263610.0
2023-03-16 13:20:00,23.81,23.85,23.8,23.83,142815.0,21.711,21.7475,21.7019,21.7293,142815.0
2023-03-16 13:30:00,23.84,23.84,23.79,23.8,119187.0,21.7384,21.7384,21.6928,21.7019,119187.0
2023-03-16 13:40:00,23.8,23.84,23.79,23.82,143952.0,21.7019,21.7384,21.6928,21.7201,143952.0
2023-03-16 13:50:00,23.82,23.83,23.79,23.82,157089.0,21.7201,21.7293,21.6928,21.7201,157089.0
2023-03-16 14:00:00,23.82,23.82,23.76,23.79,170787.0,21.7201,21.7201,21.6654,21.6928,170787.0
2023-03-16 14:10:00,23.79,23.8,23.76,23.78,160620.0,21.6928,21.7019,21.6654,21.6837,160620.0
2023-03-16 14:20:00,23.78,23.79,23.76,23.78,206688.0,21.6837,21.6928,21.6654,21.6837,206688.0
2023-03-16 14:30:00,23.78,23.78,23.73,23.78,184167.0,21.6837,21.6837,21.6381,21.6837,184167.0
2023-03-16 14:40:00,23.78,23.8,23.77,23.78,447042.0,21.6837,21.7019,21.6746,21.6837,447042.0
2023-03-16 14:50:00,23.78,23.82,23.77,23.81,182238.0,21.6837,21.7201,21.6746,21.711,182238.0
2023-03-16 15:00:00,23.82,23.85,23.81,23.83,343386.0,21.7201,21.7475,21.711,21.7293,343386.0
2023-03-16 15:10:00,23.83,23.85,23.81,23.82,231756.0,21.7293,21.7475,21.711,21.7201,231756.0
2023-03-16 15:20:00,23.82,23.88,23.82,23.87,271617.0,21.7201,21.7749,21.7201,21.7657,271617.0
2023-03-16 15:30:00,23.87,23.88,23.84,23.86,320238.0,21.7657,21.7749,21.7384,21.7566,320238.0
2023-03-16 15:40:00,23.86,23.91,23.86,23.88,421080.0,21.7566,21.8022,21.7566,21.7749,421080.0
2023-03-16 15:50:00,23.88,23.89,23.84,23.87,693207.0,21.7749,21.784,21.7384,21.7657,693207.0
2023-03-17 09:30:00,23.87,23.87,23.71,23.73,599415.0,21.7657,21.7657,21.6198,21.6381,599415.0
2023-03-17 09:40:00,23.73,23.76,23.65,23.65,242892.0,21.6381,21.6654,21.5651,21.5651,242892.0
2023-03-17 09:50:00,23.65,23.69,23.63,23.64,168111.0,21.5651,21.6016,21.5469,21.556,168111.0
2023-03-17 10:00:00,23.64,23.73,23.64,23.66,235560.0,21.556,21.6381,21.556,21.5742,235560.0
2023-03-17 10:10:00,23.66,23.66,23.59,23.59,270894.0,21.5742,21.5742,21.5104,21.5104,270894.0
2023-03-17 10:20:00,23.6,23.61,23.52,23.56,305820.0,21.5195,21.5287,21.4466,21.4831,305820.0
2023-03-17 10:30:00,23.57,23.58,23.51,23.54,415023.0,21.4922,21.5013,21.4375,21.4648,415023.0
2023-03-17 10:40:00,23.54,23.55,23.51,23.55,533586.0,21.4648,21.4739,21.4375,21.4739,533586.0
2023-03-17 10:50:00,23.55,23.55,23.5,23.53,336429.0,21.4739,21.4739,21.4284,21.4557,336429.0
2023-03-17 11:00:00,23.52,23.53,23.48,23.52,421167.0,21.4466,21.4557,21.4101,21.4466,421167.0
2023-03-17 11:10:00,23.52,23.57,23.5,23.54,292254.0,21.4466,21.4922,21.4284,21.4648,292254.0
2023-03-17 11:20:00,23.54,23.55,23.47,23.5,405159.0,21.4648,21.4739,21.401,21.4284,405159.0
2023-03-17 11:30:00,23.5,23.56,23.49,23.5,226863.0,21.4284,21.4831,21.4192,21.4284,226863.0
2023-03-17 11:40:00,23.5,23.53,23.48,23.52,255321.0,21.4284,21.4557,21.4101,21.4466,255321.0
2023-03-17 11:50:00,23.53,23.55,23.49,23.52,225624.0,21.4557,21.4739,21.4192,21.4466,225624.0
2023-03-17 12:00:00,23.52,23.57,23.52,23.57,307173.0,21.4466,21.4922,21.4466,21.4922,307173.0
2023-03-17 12:10:00,23.57,23.58,23.55,23.57,222228.0,21.4922,21.5013,21.4739,21.4922,222228.0
2023-03-17 12:20:00,23.57,23.59,23.54,23.58,167562.0,21.4922,21.5104,21.4648,21.5013,167562.0
2023-03-17 12:30:00,23.58,23.64,23.55,23.56,231255.0,21.5013,21.556,21.4739,21.4831,231255.0
2023-03-17 12:40:00,23.56,23.58,23.55,23.56,341640.0,21.4831,21.5013,21.4739,21.4831,341640.0
2023-03-17 12:50:00,23.56,23.58,23.54,23.56,176058.0,21.4831,21.5013,21.4648,21.4831,176058.0
2023-03-17 13:00:00,23.56,23.59,23.54,23.59,287343.0,21.4831,21.5104,21.4648,21.5104,287343.0
2023-03-17 13:10:00,23.58,23.6,23.55,23.57,166929.0,21.5013,21.5195,21.4739,21.4922,166929.0
2023-03-17 13:20:00,23.58,23.61,23.55,23.57,135852.0,21.5013,21.5287,21.4739,21.4922,135852.0
2023-03-17 13:30:00,23.57,23.59,23.53,23.56,136830.0,21.4922,21.5104,21.4557,21.4831,136830.0
2023-03-17 13:40:00,23.56,23.56,23.52,23.55,227097.0,21.4831,21.4831,21.4466,21.4739,227097.0
2023-03-17 13:50:00,23.55,23.56,23.52,23.54,205497.0,21.4739,21.4831,21.4466,21.4648,205497.0
2023-03-17 14:00:00,23.55,23.57,23.5,23.51,273849.0,21.4739,21.4922,21.4284,21.4375,273849.0
2023-03-17 14:10:00,23.51,23.51,23.48,23.49,224208.0,21.4375,21.4375,21.4101,21.4192,224208.0
2023-03-17 14:20:00,23.49,23.5,23.44,23.45,334443.0,21.4192,21.4284,21.3736,21.3828,334443.0
2023-03-17 14:30:00,23.44,23.48,23.44,23.47,251694.0,21.3736,21.4101,21.3736,21.401,251694.0
2023-03-17 14:40:00,23.47,23.48,23.45,23.47,281682.0,21.401,21.4101,21.3828,21.401,281682.0
2023-03-17 14:50:00,23.47,23.52,23.43,23.49,282180.0,21.401,21.4466,21.3645,21.4192,282180.0
2023-03-17 15:00:00,23.49,23.5,23.46,23.48,321030.0,21.4192,21.4284,21.3919,21.4101,321030.0
2023-03-17 15:10:00,23.48,23.54,23.47,23.52,497046.0,21.4101,21.4648,21.401,21.4466,497046.0
2023-03-17 15:20:00,23.51,23.56,23.5,23.55,384504.0,21.4375,21.4831,21.4284,21.4739,384504.0
2023-03-17 15:30:00,23.55,23.55,23.48,23.51,442980.0,21.4739,21.4739,21.4101,21.4375,442980.0
2023-03-17 15:40:00,23.5,23.53,23.47,23.49,253596.0,21.4284,21.4557,21.401,21.4192,253596.0
2023-03-17 15:50:00,23.49,23.55,23.48,23.52,1344201.0,21.4192,21.4739,21.4101,21.4466,1344201.0
2023-03-20 09:30:00,23.65,23.75,23.64,23.67,1072224.0,21.5651,21.6563,21.556,21.5834,1072224.0
2023-03-20 09:40:00,23.67,23.75,23.66,23.74,408693.0,21.5834,21.6563,21.5742,21.6472,408693.0
2023-03-20 09:50:00,23.75,23.82,23.75,23.8,300114.0,21.6563,21.7201,21.6563,21.7019,300114.0
2023-03-20 10:00:00,23.81,23.85,23.75,23.76,304416.0,21.711,21.7475,21.6563,21.6654,304416.0
2023-03-20 10:10:00,23.76,23.8,23.72,23.73,261456.0,21.6654,21.7019,21.629,21.6381,261456.0
2023-03-20 10:20:00,23.73,23.81,23.73,23.81,186210.0,21.6381,21.711,21.6381,21.711,186210.0
2023-03-20 10:30:00,23.81,23.82,23.78,23.8,228906.0,21.711,21.7201,21.6837,21.7019,228906.0
2023-03-20 10:40:00,23.79,23.82,23.77,23.82,264885.0,21.6928,21.7201,21.6746,21.7201,264885.0
2023-03-20 10:50:00,23.81,23.83,23.78,23.82,307131.0,21.711,21.7293,21.6837,21.7201,307131.0
2023-03-20 11:00:00,23.83,23.87,23.82,23.84,110190.0,21.7293,21.7657,21.7201,21.7384,110190.0
2023-03-20 11:10:00,23.84,23.84,23.79,23.81,237540.0,21.7384,21.7384,21.6928,21.711,237540.0
2023-03-20 11:20:00,23.81,23.88,23.81,23.87,179262.0,21.711,21.7749,21.711,21.7657,179262.0
2023-03-20 11:30:00,23.88,23.88,23.84,23.85,214842.0,21.7749,21.7749,21.7384,21.7475,214842.0
2023-03-20 11:40:00,23.84,23.85,23.82,23.84,95943.0,21.7384,21.7475,21.7201,21.7384,95943.0
2023-03-20 11:50:00,23.84,23.86,23.81,23.82,278382.0,21.7384,21.7566,21.711,21.7201,278382.0
2023-03-20 12:00:00,23.82,23.83,23.76,23.76,147012.0,21.7201,21.7293,21.6654,21.6654,147012.0
2023-03-20 12:10:00,23.76,23.77,23.71,23.73,191259.0,21.6654,21.6746,21.6198,21.6381,191259.0
2023-03-20 12:20:00,23.73,23.77,23.73,23.77,163731.0,21.6381,21.6746,21.6381,21.6746,163731.0
2023-03-20 12:30:00,23.77,23.79,23.76,23.79,194097.0,21.6746,21.6928,21.6654,21.6928,194097.0
2023-03-20 12:40:00,23.79,23.82,23.78,23.81,149673.0,21.6928,21.7201,21.6837,21.711,149673.0
2023-03-20 12:50:00,23.81,23.88,23.81,23.86,546708.0,21.711,21.7749,21.711,21.7566,546708.0
2023-03-20 13:00:00,23.86,23.91,23.86,23.9,239520.0,21.7566,21.8022,21.7566,21.7931,239520.0
2023-03-20 13:10:00,23.9,23.92,23.9,23.91,115488.0,21.7931,21.8113,21.7931,21.8022,115488.0
2023-03-20 13:20:00,23.91,23.91,23.88,23.88,90162.0,21.8022,21.8022,21.7749,21.7749,90162.0
2023-03-20 13:30:00,23.88,23.9,23.86,23.87,105114.0,21.7749,21.7931,21.7566,21.7657,105114.0
2023-03-20 13:40:00,23.87,23.89,23.85,23.87,102543.0,21.7657,21.784,21.7475,21.7657,102543.0
2023-03-20 13:50:00,23.87,23.87,23.83,23.84,155781.0,21.7657,21.7657,21.7293,21.7384,155781.0
2023-03-20 14:00:00,23.84,23.85,23.81,23.81,147168.0,21.7384,21.7475,21.711,21.711,147168.0
2023-03-20 14:10:00,23.81,23.84,23.81,23.83,124782.0,21.711,21.7384,21.711,21.7293,124782.0
2023-03-20 14:20:00,23.83,23.86,23.83,23.84,157776.0,21.7293,21.7566,21.7293,21.7384,157776.0
2023-03-20 14:30:00,23.84,23.84,23.78,23.79,223098.0,21.7384,21.7384,21.6837,21.6928,223098.0
2023-03-20 14:40:00,23.79,23.82,23.78,23.81,311703.0,21.6928,21.7201,21.6837,21.711,311703.0
2023-03-20 14:50:00,23.82,23.85,23.8,23.81,235506.0,21.7201,21.7475,21.7019,21.711,235506.0
2023-03-20 15:00:00,23.8,23.82,23.8,23.8,234933.0,21.7019,21.7201,21.7019,21.7019,234933.0
2023-03-20 15:10:00,23.8,23.82,23.79,23.82,197532.0,21.7019,21.7201,21.6928,21.7201,197532.0
2023-03-20 15:20:00,23.82,23.85,23.79,23.84,286047.0,21.7201,21.7475,21.6928,21.7384,286047.0
2023-03-20 15:30:00,23.84,23.87,23.84,23.85,228018.0,21.7384,21.7657,21.7384,21.7475,228018.0
2023-03-20 15:40:00,23.85,23.88,23.85,23.86,464943.0,21.7475,21.7749,21.7475,21.7566,464943.0
2023-03-20 15:50:00,23.87,23.9,23.85,23.86,799527.0,21.7657,21.7931,21.7475,21.7566,799527.0
2023-03-21 09:30:00,24.09,24.12,24.09,24.11,686970.0,21.9663,21.9937,21.9663,21.9846,686970.0
2023-03-21 09:40:00,24.11,24.13,24.1,24.11,251271.0,21.9846,22.0028,21.9755,21.9846,251271.0
2023-03-21 09:50:00,24.11,24.12,24.08,24.12,214017.0,21.9846,21.9937,21.9572,21.9937,214017.0
2023-03-21 10:00:00,24.12,24.14,24.07,24.09,210066.0,21.9937,22.0119,21.9481,21.9663,210066.0
2023-03-21 10:10:00,24.09,24.12,24.04,24.05,182916.0,21.9663,21.9937,21.9208,21.9299,182916.0
2023-03-21 10:20:00,24.05,24.08,24.04,24.07,136476.0,21.9299,21.9572,21.9208,21.9481,136476.0
2023-03-21 10:30:00,24.07,24.08,24.04,24.07,177156.0,21.9481,21.9572,21.9208,21.9481,177156.0
2023-03-21 10:40:00,24.07,24.1,24.05,24.09,103506.0,21.9481,21.9755,21.9299,21.9663,103506.0
2023-03-21 10:50:00,24.09,24.09,24.04,24.05,249786.0,21.9663,21.9663,21.9208,21.9299,249786.0
2023-03-21 11:00:00,24.05,24.06,24.04,24.06,133278.0,21.9299,21.939,21.9208,21.939,133278.0
2023-03-21 11:10:00,24.06,24.1,24.06,24.09,159126.0,21.939,21.9755,21.939,21.9663,159126.0
2023-03-21 11:20:00,24.1,24.11,24.07,24.08,113319.0,21.9755,21.9846,21.9481,21.9572,113319.0
2023-03-21 11:30:00,24.08,24.1,24.03,24.04,199785.0,21.9572,21.9755,21.9116,21.9208,199785.0
2023-03-21 11:40:00,24.04,24.04,24.0,24.02,154227.0,21.9208,21.9208,21.8843,21.9025,154227.0
2023-03-21 11:50:00,24.02,24.03,23.99,23.99,241185.0,21.9025,21.9116,21.8752,21.8752,241185.0
2023-03-21 12:00:00,23.99,24.0,23.98,23.99,128907.0,21.8752,21.8843,21.866,21.8752,128907.0
2023-03-21 12:10:00,23.99,24.02,23.99,24.01,86307.0,21.8752,21.9025,21.8752,21.8934,86307.0
2023-03-21 12:20:00,24.0,24.03,24.0,24.02,239232.0,21.8843,21.9116,21.8843,21.9025,239232.0
2023-03-21 12:30:00,24.03,24.04,24.01,24.01,236439.0,21.9116,21.9208,21.8934,21.8934,236439.0
2023-03-21 12:40:00,24.01,24.02,24.0,24.01,183279.0,21.8934,21.9025,21.8843,21.8934,183279.0
2023-03-21 12:50:00,24.01,24.02,24.0,24.0,167415.0,21.8934,21.9025,21.8843,21.8843,167415.0
2023-03-21 13:00:00,24.0,24.0,23.98,24.0,170049.0,21.8843,21.8843,21.866,21.8843,170049.0
2023-03-21 13:10:00,24.0,24.02,24.0,24.02,171645.0,21.8843,21.9025,21.8843,21.9025,171645.0
2023-03-21 13:20:00,24.02,24.03,24.01,24.03,113130.0,21.9025,21.9116,21.8934,21.9116,113130.0
2023-03-21 13:30:00,24.02,24.04,24.02,24.04,111078.0,21.9025,21.9208,21.9025,21.9208,111078.0
2023-03-21 13:40:00,24.04,24.04,24.02,24.02,97620.0,21.9208,21.9208,21.9025,21.9025,97620.0
2023-03-21 13:50:00,24.02,24.02,23.97,23.97,204036.0,21.9025,21.9025,21.8569,21.8569,204036.0
2023-03-21 14:00:00,23.97,23.99,23.96,23.97,158082.0,21.8569,21.8752,21.8478,21.8569,158082.0
2023-03-21 14:10:00,23.97,24.0,23.97,24.0,138873.0,21.8569,21.8843,21.8569,21.8843,138873.0
2023-03-21 14:20:00,24.0,24.03,24.0,24.03,304404.0,21.8843,21.9116,21.8843,21.9116,304404.0
2023-03-21 14:30:00,24.03,24.03,24.01,24.01,152454.0,21.9116,21.9116,21.8934,21.8934,152454.0
2023-03-21 14:40:00,24.01,24.04,24.01,24.04,129885.0,21.8934,21.9208,21.8934,21.9208,129885.0
2023-03-21 14:50:00,24.04,24.06,24.02,24.05,173253.0,21.9208,21.939,21.9025,21.9299,173253.0
2023-03-21 15:00:00,24.05,24.08,24.04,24.07,242469.0,21.9299,21.9572,21.9208,21.9481,242469.0
2023-03-21 15:10:00,24.07,24.09,24.07,24.09,262326.0,21.9481,21.9663,21.9481,21.9663,262326.0
2023-03-21 15:20:00,24.09,24.1,24.07,24.09,363450.0,21.9663,21.9755,21.9481,21.9663,363450.0
2023-03-21 15:30:00,24.09,24.12,24.08,24.11,194031.0,21.9663,21.9937,21.9572,21.9846,194031.0
2023-03-21 15:40:00,24.12,24.15,24.12,24.13,335466.0,21.9937,22.0211,21.9937,22.0028,335466.0
2023-03-21 15:50:00,24.13,24.13,24.09,24.11,437004.0,22.0028,22.0028,21.9663,21.9846,437004.0
2023-03-22 09:30:00,23.93,23.93,23.89,23.9,422832.0,22.0055,22.0055,21.9687,21.9779,422832.0
2023-03-22 09:40:00,23.9,23.9,23.87,23.89,277659.0,21.9779,21.9779,21.9503,21.9687,277659.0
2023-03-22 09:50:00,23.89,23.91,23.87,23.89,115302.0,21.9687,21.9871,21.9503,21.9687,115302.0
2023-03-22 10:00:00,23.89,23.91,23.88,23.91,77148.0,21.9687,21.9871,21.9595,21.9871,77148.0
2023-03-22 10:10:00,23.91,23.92,23.89,23.92,93648.0,21.9871,21.9963,21.9687,21.9963,93648.0
2023-03-22 10:20:00,23.92,23.96,23.92,23.95,175038.0,21.9963,22.0331,21.9963,22.0239,175038.0
2023-03-22 10:30:00,23.95,23.96,23.94,23.95,129669.0,22.0239,22.0331,22.0147,22.0239,129669.0
2023-03-22 10:40:00,23.95,23.97,23.94,23.96,121383.0,22.0239,22.0423,22.0147,22.0331,121383.0
2023-03-22 10:50:00,23.96,23.97,23.94,23.96,146508.0,22.0331,22.0423,22.0147,22.0331,146508.0
2023-03-22 11:00:00,23.95,23.96,23.91,23.92,230136.0,22.0239,22.0331,21.9871,21.9963,230136.0
2023-03-22 11:10:00,23.92,23.92,23.89,23.89,203274.0,21.9963,21.9963,21.9687,21.9687,203274.0
2023-03-22 11:20:00,23.9,23.91,23.89,23.89,163491.0,21.9779,21.9871,21.9687,21.9687,163491.0
2023-03-22 11:30:00,23.89,23.9,23.88,23.88,161907.0,21.9687,21.9779,21.9595,21.9595,161907.0
2023-03-22 11:40:00,23.88,23.88,23.86,23.87,158172.0,21.9595,21.9595,21.9411,21.9503,158172.0
2023-03-22 11:50:00,23.87,23.88,23.86,23.86,168987.0,21.9503,21.9595,21.9411,21.9411,168987.0
2023-03-22 12:00:00,23.87,23.87,23.85,23.85,131571.0,21.9503,21.9503,21.9319,21.9319,131571.0
2023-03-22 12:10:00,23.85,23.85,23.83,23.84,97749.0,21.9319,21.9319,21.9135,21.9227,97749.0
2023-03-22 12:20:00,23.84,23.86,23.84,23.85,76677.0,21.9227,21.9411,21.9227,21.9319,76677.0
2023-03-22 12:30:00,23.84,23.85,23.81,23.82,128664.0,21.9227,21.9319,21.8951,21.9043,128664.0
2023-03-22 12:40:00,23.82,23.83,23.81,23.81,96522.0,21.9043,21.9135,21.8951,21.8951,96522.0
2023-03-22 12:50:00,23.82,23.82,23.8,23.8,130743.0,21.9043,21.9043,21.8859,21.8859,130743.0
2023-03-22 13:00:00,23.8,23.8,23.76,23.77,253809.0,21.8859,21.8859,21.8492,21.8584,253809.0
2023-03-22 13:10:00,23.77,23.8,23.77,23.8,189639.0,21.8584,21.8859,21.8584,21.8859,189639.0
2023-03-22 13:20:00,23.8,23.81,23.79,23.8,67005.0,21.8859,21.8951,21.8767,21.8859,67005.0
2023-03-22 13:30:00,23.81,23.81,23.79,23.8,101355.0,21.8951,21.8951,21.8767,21.8859,101355.0
2023-03-22 13:40:00,23.79,23.81,23.79,23.8,93882.0,21.8767,21.8951,21.8767,21.8859,93882.0
2023-03-22 13:50:00,23.81,23.82,23.8,23.81,173577.0,21.8951,21.9043,21.8859,21.8951,173577.0
2023-03-22 14:00:00,23.81,23.97,23.8,23.88,465114.0,21.8951,22.0423,21.8859,21.9595,465114.0
2023-03-22 14:10:00,23.88,23.9,23.82,23.88,305955.0,21.9595,21.9779,21.9043,21.9595,305955.0
2023-03-22 14:20:00,23.87,23.88,23.82,23.85,176934.0,21.9503,21.9595,21.9043,21.9319,176934.0
2023-03-22 14:30:00,23.85,23.9,23.74,23.84,443046.0,21.9319,21.9779,21.8308,21.9227,443046.0
2023-03-22 14:40:00,23.83,23.98,23.83,23.94,336531.0,21.9135,22.0515,21.9135,22.0147,336531.0
2023-03-22 14:50:00,23.94,23.96,23.78,23.78,383685.0,22.0147,22.0331,21.8676,21.8676,383685.0
2023-03-22 15:00:00,23.78,23.8,23.63,23.67,764046.0,21.8676,21.8859,21.7296,21.7664,764046.0
2023-03-22 15:10:00,23.67,23.77,23.62,23.74,383232.0,21.7664,21.8584,21.7204,21.8308,383232.0
2023-03-22 15:20:00,23.74,23.84,23.73,23.79,520998.0,21.8308,21.9227,21.8216,21.8767,520998.0
2023-03-22 15:30:00,23.8,23.8,23.66,23.69,434433.0,21.8859,21.8859,21.7572,21.7848,434433.0
2023-03-22 15:40:00,23.69,23.72,23.6,23.62,471120.0,21.7848,21.8124,21.702,21.7204,471120.0
2023-03-22 15:50:00,23.62,23.62,23.44,23.44,948825.0,21.7204,21.7204,21.5549,21.5549,948825.0
2023-03-23 09:30:00,23.56,23.58,23.52,23.56,620769.0,21.6652,21.6836,21.6285,21.6652,620769.0
2023-03-23 09:40:00,23.56,23.61,23.55,23.6,443538.0,21.6652,21.7112,21.6561,21.702,443538.0
2023-03-23 09:50:00,23.61,23.61,23.54,23.56,370422.0,21.7112,21.7112,21.6469,21.6652,370422.0
2023-03-23 10:00:00,23.56,23.59,23.56,23.58,387138.0,21.6652,21.6928,21.6652,21.6836,387138.0
2023-03-23 10:10:00,23.59,23.62,23.58,23.6,541509.0,21.6928,21.7204,21.6836,21.702,541509.0
2023-03-23 10:20:00,23.6,23.62,23.57,23.59,350943.0,21.702,21.7204,21.6744,21.6928,350943.0
2023-03-23 10:30:00,23.59,23.6,23.57,23.6,338019.0,21.6928,21.702,21.6744,21.702,338019.0
2023-03-23 10:40:00,23.6,23.66,23.6,23.66,235275.0,21.702,21.7572,21.702,21.7572,235275.0
2023-03-23 10:50:00,23.66,23.69,23.65,23.69,252774.0,21.7572,21.7848,21.748,21.7848,252774.0
2023-03-23 11:00:00,23.69,23.74,23.69,23.72,189567.0,21.7848,21.8308,21.7848,21.8124,189567.0
2023-03-23 11:10:00,23.72,23.74,23.69,23.7,215829.0,21.8124,21.8308,21.7848,21.794,215829.0
2023-03-23 11:20:00,23.7,23.71,23.68,23.68,94050.0,21.794,21.8032,21.7756,21.7756,94050.0
2023-03-23 11:30:00,23.68,23.72,23.68,23.7,180972.0,21.7756,21.8124,21.7756,21.794,180972.0
2023-03-23 11:40:00,23.7,23.71,23.68,23.7,133212.0,21.794,21.8032,21.7756,21.794,133212.0
2023-03-23 11:50:00,23.7,23.71,23.68,23.69,142683.0,21.794,21.8032,21.7756,21.7848,142683.0
2023-03-23 12:00:00,23.69,23.69,23.67,23.69,124482.0,21.7848,21.7848,21.7664,21.7848,124482.0
2023-03-23 12:10:00,23.69,23.69,23.63,23.64,173271.0,21.7848,21.7848,21.7296,21.7388,173271.0
2023-03-23 12:20:00,23.64,23.67,23.62,23.65,132681.0,21.7388,21.7664,21.7204,21.748,132681.0
2023-03-23 12:30:00,23.65,23.67,23.63,23.63,120669.0,21.748,21.7664,21.7296,21.7296,120669.0
2023-03-23 12:40:00,23.63,23.63,23.59,23.62,132249.0,21.7296,21.7296,21.6928,21.7204,132249.0
2023-03-23 12:50:00,23.62,23.62,23.59,23.61,92040.0,21.7204,21.7204,21.6928,21.7112,92040.0
2023-03-23 13:00:00,23.61,23.62,23.58,23.59,117228.0,21.7112,21.7204,21.6836,21.6928,117228.0
2023-03-23 13:10:00,23.59,23.59,23.55,23.55,207585.0,21.6928,21.6928,21.6561,21.6561,207585.0
2023-03-23 13:20:00,23.56,23.59,23.5,23.53,255060.0,21.6652,21.6928,21.6101,21.6377,255060.0
2023-03-23 13:30:00,23.53,23.56,23.52,23.55,141576.0,21.6377,21.6652,21.6285,21.6561,141576.0
2023-03-23 13:40:00,23.55,23.58,23.52,23.54,225447.0,21.6561,21.6836,21.6285,21.6469,225447.0
2023-03-23 13:50:00,23.54,23.54,23.5,23.51,138396.0,21.6469,21.6469,21.6101,21.6193,138396.0
2023-03-23 14:00:00,23.51,23.54,23.5,23.51,861888.0,21.6193,21.6469,21.6101,21.6193,861888.0
2023-03-23 14:10:00,23.51,23.53,23.5,23.52,1361916.0,21.6193,21.6377,21.6101,21.6285,1361916.0
2023-03-23 14:20:00,23.52,23.52,23.41,23.41,459729.0,21.6285,21.6285,21.5273,21.5273,459729.0
2023-03-23 14:30:00,23.42,23.44,23.39,23.4,277743.0,21.5365,21.5549,21.5089,21.5181,277743.0
2023-03-23 14:40:00,23.4,23.4,23.31,23.35,585951.0,21.5181,21.5181,21.4354,21.4721,585951.0
2023-03-23 14:50:00,23.34,23.37,23.28,23.37,323457.0,21.4629,21.4905,21.4078,21.4905,323457.0
2023-03-23 15:00:00,23.37,23.51,23.37,23.43,509520.0,21.4905,21.6193,21.4905,21.5457,509520.0
2023-03-23 15:10:00,23.43,23.44,23.32,23.33,362505.0,21.5457,21.5549,21.4445,21.4537,362505.0
2023-03-23 15:20:00,23.33,23.38,23.27,23.34,308886.0,21.4537,21.4997,21.3986,21.4629,308886.0
2023-03-23 15:30:00,23.34,23.41,23.31,23.39,347610.0,21.4629,21.5273,21.4354,21.5089,347610.0
2023-03-23 15:40:00,23.39,23.46,23.37,23.43,380598.0,21.5089,21.5733,21.4905,21.5457,380598.0
2023-03-23 15:50:00,23.43,23.51,23.42,23.42,533628.0,21.5457,21.6193,21.5365,21.5365,533628.0
2023-03-24 09:30:00,23.31,23.34,23.29,23.32,775638.0,21.4354,21.4629,21.417,21.4445,775638.0
2023-03-24 09:40:00,23.32,23.34,23.22,23.26,390576.0,21.4445,21.4629,21.3526,21.3894,390576.0
2023-03-24 09:50:00,23.25,23.33,23.24,23.33,348966.0,21.3802,21.4537,21.371,21.4537,348966.0
2023-03-24 10:00:00,23.33,23.37,23.32,23.34,262419.0,21.4537,21.4905,21.4445,21.4629,262419.0
2023-03-24 10:10:00,23.34,23.4,23.3,23.32,288345.0,21.4629,21.5181,21.4262,21.4445,288345.0
2023-03-24 10:20:00,23.32,23.42,23.28,23.41,387396.0,21.4445,21.5365,21.4078,21.5273,387396.0
2023-03-24 10:30:00,23.41,23.44,23.36,23.37,300465.0,21.5273,21.5549,21.4813,21.4905,300465.0
2023-03-24 10:40:00,23.37,23.37,23.31,23.32,164010.0,21.4905,21.4905,21.4354,21.4445,164010.0
2023-03-24 10:50:00,23.32,23.36,23.31,23.35,183030.0,21.4445,21.4813,21.4354,21.4721,183030.0
2023-03-24 11:00:00,23.35,23.38,23.31,23.31,310719.0,21.4721,21.4997,21.4354,21.4354,310719.0
2023-03-24 11:10:00,23.31,23.32,23.27,23.3,197232.0,21.4354,21.4445,21.3986,21.4262,197232.0
2023-03-24 11:20:00,23.31,23.35,23.3,23.34,229800.0,21.4354,21.4721,21.4262,21.4629,229800.0
2023-03-24 11:30:00,23.34,23.37,23.32,23.36,200697.0,21.4629,21.4905,21.4445,21.4813,200697.0
2023-03-24 11:40:00,23.36,23.47,23.36,23.44,217434.0,21.4813,21.5825,21.4813,21.5549,217434.0
2023-03-24 11:50:00,23.43,23.48,23.42,23.48,178986.0,21.5457,21.5917,21.5365,21.5917,178986.0
2023-03-24 12:00:00,23.48,23.53,23.44,23.44,182214.0,21.5917,21.6377,21.5549,21.5549,182214.0
2023-03-24 12:10:00,23.44,23.46,23.42,23.44,171642.0,21.5549,21.5733,21.5365,21.5549,171642.0
2023-03-24 12:20:00,23.44,23.45,23.41,23.45,364056.0,21.5549,21.5641,21.5273,21.5641,364056.0
2023-03-24 12:30:00,23.45,23.48,23.44,23.47,147195.0,21.5641,21.5917,21.5549,21.5825,147195.0
2023-03-24 12:40:00,23.47,23.54,23.47,23.53,236166.0,21.5825,21.6469,21.5825,21.6377,236166.0
2023-03-24 12:50:00,23.53,23.54,23.51,23.52,187221.0,21.6377,21.6469,21.6193,21.6285,187221.0
2023-03-24 13:00:00,23.52,23.54,23.5,23.51,172446.0,21.6285,21.6469,21.6101,21.6193,172446.0
2023-03-24 13:10:00,23.51,23.52,23.49,23.49,137853.0,21.6193,21.6285,21.6009,21.6009,137853.0
2023-03-24 13:20:00,23.49,23.56,23.49,23.53,237294.0,21.6009,21.6652,21.6009,21.6377,237294.0
2023-03-24 13:30:00,23.53,23.56,23.52,23.55,156366.0,21.6377,21.6652,21.6285,21.6561,156366.0
2023-03-24 13:40:00,23.56,23.56,23.5,23.5,177780.0,21.6652,21.6652,21.6101,21.6101,177780.0
2023-03-24 13:50:00,23.5,23.53,23.49,23.52,176709.0,21.6101,21.6377,21.6009,21.6285,176709.0
2023-03-24 14:00:00,23.52,23.56,23.52,23.55,274938.0,21.6285,21.6652,21.6285,21.6561,274938.0
2023-03-24 14:10:00,23.55,23.59,23.55,23.57,193005.0,21.6561,21.6928,21.6561,21.6744,193005.0
2023-03-24 14:20:00,23.57,23.58,23.54,23.56,250098.0,21.6744,21.6836,21.6469,21.6652,250098.0
2023-03-24 14:30:00,23.56,23.6,23.56,23.59,191700.0,21.6652,21.702,21.6652,21.6928,191700.0
2023-03-24 14:40:00,23.59,23.61,23.58,23.6,173982.0,21.6928,21.7112,21.6836,21.702,173982.0
2023-03-24 14:50:00,23.6,23.6,23.57,23.58,163773.0,21.702,21.702,21.6744,21.6836,163773.0
2023-03-24 15:00:00,23.58,23.59,23.54,23.56,137370.0,21.6836,21.6928,21.6469,21.6652,137370.0
2023-03-24 15:10:00,23.55,23.6,23.54,23.6,125811.0,21.6561,21.702,21.6469,21.702,125811.0
2023-03-24 15:20:00,23.6,23.64,23.6,23.62,300222.0,21.702,21.7388,21.702,21.7204,300222.0
2023-03-24 15:30:00,23.62,23.64,23.6,23.61,229116.0,21.7204,21.7388,21.702,21.7112,229116.0
2023-03-24 15:40:00,23.61,23.61,23.56,23.57,137298.0,21.7112,21.7112,21.6652,21.6744,137298.0
2023-03-24 15:50:00,23.57,23.62,23.55,23.62,495402.0,21.6744,21.7204,21.6561,21.7204,495402.0
2023-03-27 09:30:00,23.83,23.86,23.77,23.77,1334601.0,21.9135,21.9411,21.8584,21.8584,1334601.0
2023-03-27 09:40:00,23.77,23.82,23.76,23.8,375558.0,21.8584,21.9043,21.8492,21.8859,375558.0
2023-03-27 09:50:00,23.8,23.8,23.72,23.74,225552.0,21.8859,21.8859,21.8124,21.8308,225552.0
2023-03-27 10:00:00,23.74,23.74,23.69,23.7,298980.0,21.8308,21.8308,21.7848,21.794,298980.0
2023-03-27 10:10:00,23.71,23.74,23.68,23.7,362217.0,21.8032,21.8308,21.7756,21.794,362217.0
2023-03-27 10:20:00,23.7,23.72,23.69,23.7,225273.0,21.794,21.8124,21.7848,21.794,225273.0
2023-03-27 10:30:00,23.7,23.7,23.66,23.69,504036.0,21.794,21.794,21.7572,21.7848,504036.0
2023-03-27 10:40:00,23.69,23.69,23.65,23.68,206868.0,21.7848,21.7848,21.748,21.7756,206868.0
2023-03-27 10:50:00,23.68,23.7,23.66,23.66,251460.0,21.7756,21.794,21.7572,21.7572,251460.0
2023-03-27 11:00:00,23.66,23.68,23.65,23.66,119556.0,21.7572,21.7756,21.748,21.7572,119556.0
2023-03-27 11:10:00,23.66,23.68,23.64,23.64,189693.0,21.7572,21.7756,21.7388,21.7388,189693.0
2023-03-27 11:20:00,23.64,23.7,23.64,23.7,217656.0,21.7388,21.794,21.7388,21.794,217656.0
2023-03-27 11:30:00,23.7,23.71,23.69,23.71,149286.0,21.794,21.8032,21.7848,21.8032,149286.0
2023-03-27 11:40:00,23.71,23.73,23.69,23.73,85329.0,21.8032,21.8216,21.7848,21.8216,85329.0
2023-03-27 11:50:00,23.73,23.73,23.68,23.71,91446.0,21.8216,21.8216,21.7756,21.8032,91446.0
2023-03-27 12:00:00,23.71,23.74,23.69,23.7,113856.0,21.8032,21.8308,21.7848,21.794,113856.0
2023-03-27 12:10:00,23.7,23.74,23.69,23.74,140757.0,21.794,21.8308,21.7848,21.8308,140757.0
2023-03-27 12:20:00,23.74,23.76,23.73,23.74,156807.0,21.8308,21.8492,21.8216,21.8308,156807.0
2023-03-27 12:30:00,23.74,23.75,23.73,23.74,100398.0,21.8308,21.84,21.8216,21.8308,100398.0
2023-03-27 12:40:00,23.74,23.75,23.73,23.74,187806.0,21.8308,21.84,21.8216,21.8308,187806.0
2023-03-27 12:50:00,23.74,23.75,23.72,23.73,74271.0,21.8308,21.84,21.8124,21.8216,74271.0
2023-03-27 13:00:00,23.73,23.76,23.72,23.74,171930.0,21.8216,21.8492,21.8124,21.8308,171930.0
2023-03-27 13:10:00,23.74,23.74,23.72,23.74,140040.0,21.8308,21.8308,21.8124,21.8308,140040.0
2023-03-27 13:20:00,23.74,23.77,23.74,23.77,190752.0,21.8308,21.8584,21.8308,21.8584,190752.0
2023-03-27 13:30:00,23.77,23.78,23.75,23.76,220017.0,21.8584,21.8676,21.84,21.8492,220017.0
2023-03-27 13:40:00,23.76,23.79,23.76,23.78,125523.0,21.8492,21.8767,21.8492,21.8676,125523.0
2023-03-27 13:50:00,23.77,23.78,23.74,23.74,220383.0,21.8584,21.8676,21.8308,21.8308,220383.0
2023-03-27 14:00:00,23.75,23.75,23.72,23.73,256872.0,21.84,21.84,21.8124,21.8216,256872.0
2023-03-27 14:10:00,23.73,23.75,23.73,23.75,150846.0,21.8216,21.84,21.8216,21.84,150846.0
2023-03-27 14:20:00,23.75,23.79,23.75,23.78,106530.0,21.84,21.8767,21.84,21.8676,106530.0
2023-03-27 14:30:00,23.78,23.81,23.78,23.8,85821.0,21.8676,21.8951,21.8676,21.8859,85821.0
2023-03-27 14:40:00,23.8,23.81,23.79,23.81,149733.0,21.8859,21.8951,21.8767,21.8951,149733.0
2023-03-27 14:50:00,23.81,23.82,23.79,23.81,121206.0,21.8951,21.9043,21.8767,21.8951,121206.0
2023-03-27 15:00:00,23.82,23.83,23.77,23.78,147741.0,21.9043,21.9135,21.8584,21.8676,147741.0
2023-03-27 15:10:00,23.77,23.78,23.76,23.77,126762.0,21.8584,21.8676,21.8492,21.8584,126762.0
2023-03-27 15:20:00,23.77,23.79,23.76,23.79,159087.0,21.8584,21.8767,21.8492,21.8767,159087.0
2023-03-27 15:30:00,23.79,23.8,23.74,23.76,248400.0,21.8767,21.8859,21.8308,21.8492,248400.0
2023-03-27 15:40:00,23.76,23.77,23.73,23.73,289854.0,21.8492,21.8584,21.8216,21.8216,289854.0
2023-03-27 15:50:00,23.73,23.75,23.69,23.71,547122.0,21.8216,21.84,21.7848,21.8032,547122.0
2023-03-28 09:30:00,23.7,23.76,23.67,23.75,483069.0,21.794,21.8492,21.7664,21.84,483069.0
2023-03-28 09:40:00,23.75,23.78,23.74,23.76,167007.0,21.84,21.8676,21.8308,21.8492,167007.0
2023-03-28 09:50:00,23.76,23.78,23.74,23.76,113508.0,21.8492,21.8676,21.8308,21.8492,113508.0
2023-03-28 10:00:00,23.76,23.82,23.74,23.81,134331.0,21.8492,21.9043,21.8308,21.8951,134331.0
2023-03-28 10:10:00,23.81,23.83,23.81,23.81,920424.0,21.8951,21.9135,21.8951,21.8951,920424.0
2023-03-28 10:20:00,23.81,23.82,23.77,23.79,1206192.0,21.8951,21.9043,21.8584,21.8767,1206192.0
2023-03-28 10:30:00,23.79,23.8,23.73,23.74,857154.0,21.8767,21.8859,21.8216,21.8308,857154.0
2023-03-28 10:40:00,23.74,23.75,23.73,23.75,610698.0,21.8308,21.84,21.8216,21.84,610698.0
2023-03-28 10:50:00,23.75,23.75,23.73,23.73,298575.0,21.84,21.84,21.8216,21.8216,298575.0
2023-03-28 11:00:00,23.74,23.77,23.73,23.76,211440.0,21.8308,21.8584,21.8216,21.8492,211440.0
2023-03-28 11:10:00,23.75,23.77,23.75,23.76,226569.0,21.84,21.8584,21.84,21.8492,226569.0
2023-03-28 11:20:00,23.77,23.78,23.76,23.77,68484.0,21.8584,21.8676,21.8492,21.8584,68484.0
2023-03-28 11:30:00,23.77,23.8,23.77,23.79,90225.0,21.8584,21.8859,21.8584,21.8767,90225.0
2023-03-28 11:40:00,23.79,23.8,23.77,23.77,78774.0,21.8767,21.8859,21.8584,21.8584,78774.0
2023-03-28 11:50:00,23.77,23.79,23.77,23.78,101664.0,21.8584,21.8767,21.8584,21.8676,101664.0
2023-03-28 12:00:00,23.79,23.79,23.76,23.77,98523.0,21.8767,21.8767,21.8492,21.8584,98523.0
2023-03-28 12:10:00,23.77,23.77,23.75,23.76,109701.0,21.8584,21.8584,21.84,21.8492,109701.0
2023-03-28 12:20:00,23.76,23.77,23.75,23.76,89835.0,21.8492,21.8584,21.84,21.8492,89835.0
2023-03-28 12:30:00,23.76,23.77,23.75,23.77,111723.0,21.8492,21.8584,21.84,21.8584,111723.0
2023-03-28 12:40:00,23.77,23.78,23.76,23.77,116355.0,21.8584,21.8676,21.8492,21.8584,116355.0
2023-03-28 12:50:00,23.77,23.77,23.75,23.76,107718.0,21.8584,21.8584,21.84,21.8492,107718.0
2023-03-28 13:00:00,23.76,23.77,23.72,23.73,99420.0,21.8492,21.8584,21.8124,21.8216,99420.0
2023-03-28 13:10:00,23.73,23.74,23.72,23.73,117471.0,21.8216,21.8308,21.8124,21.8216,117471.0
2023-03-28 13:20:00,23.73,23.73,23.71,23.72,111033.0,21.8216,21.8216,21.8032,21.8124,111033.0
2023-03-28 13:30:00,23.71,23.72,23.69,23.7,110796.0,21.8032,21.8124,21.7848,21.794,110796.0
2023-03-28 13:40:00,23.7,23.71,23.69,23.7,101985.0,21.794,21.8032,21.7848,21.794,101985.0
2023-03-28 13:50:00,23.7,23.7,23.67,23.68,93696.0,21.794,21.794,21.7664,21.7756,93696.0
2023-03-28 14:00:00,23.68,23.7,23.67,23.7,50076.0,21.7756,21.794,21.7664,21.794,50076.0
2023-03-28 14:10:00,23.69,23.71,23.68,23.69,126777.0,21.7848,21.8032,21.7756,21.7848,126777.0
2023-03-28 14:20:00,23.7,23.71,23.68,23.7,58029.0,21.794,21.8032,21.7756,21.794,58029.0
2023-03-28 14:30:00,23.7,23.7,23.68,23.69,133077.0,21.794,21.794,21.7756,21.7848,133077.0
2023-03-28 14:40:00,23.69,23.73,23.69,23.71,123825.0,21.7848,21.8216,21.7848,21.8032,123825.0
2023-03-28 14:50:00,23.71,23.72,23.71,23.72,213060.0,21.8032,21.8124,21.8032,21.8124,213060.0
2023-03-28 15:00:00,23.72,23.74,23.72,23.73,148749.0,21.8124,21.8308,21.8124,21.8216,148749.0
2023-03-28 15:10:00,23.73,23.74,23.71,23.72,181011.0,21.8216,21.8308,21.8032,21.8124,181011.0
2023-03-28 15:20:00,23.71,23.73,23.7,23.71,170229.0,21.8032,21.8216,21.794,21.8032,170229.0
2023-03-28 15:30:00,23.7,23.74,23.69,23.73,188946.0,21.794,21.8308,21.7848,21.8216,188946.0
2023-03-28 15:40:00,23.73,23.73,23.7,23.72,290823.0,21.8216,21.8216,21.794,21.8124,290823.0
2023-03-28 15:50:00,23.73,23.76,23.73,23.75,543492.0,21.8216,21.8492,21.8216,21.84,543492.0
2023-03-29 09:30:00,23.94,23.97,23.91,23.93,488448.0,22.0147,22.0423,21.9871,22.0055,488448.0
2023-03-29 09:40:00,23.93,23.95,23.91,23.92,242640.0,22.0055,22.0239,21.9871,21.9963,242640.0
2023-03-29 09:50:00,23.92,23.95,23.92,23.94,229647.0,21.9963,22.0239,21.9963,22.0147,229647.0
2023-03-29 10:00:00,23.94,23.96,23.92,23.94,119865.0,22.0147,22.0331,21.9963,22.0147,119865.0
2023-03-29 10:10:00,23.93,23.94,23.91,23.93,135543.0,22.0055,22.0147,21.9871,22.0055,135543.0
2023-03-29 10:20:00,23.94,23.95,23.93,23.95,98160.0,22.0147,22.0239,22.0055,22.0239,98160.0
2023-03-29 10:30:00,23.96,23.96,23.93,23.93,673836.0,22.0331,22.0331,22.0055,22.0055,673836.0
2023-03-29 10:40:00,23.93,23.93,23.9,23.92,142578.0,22.0055,22.0055,21.9779,21.9963,142578.0
2023-03-29 10:50:00,23.92,23.93,23.9,23.91,88827.0,21.9963,22.0055,21.9779,21.9871,88827.0
2023-03-29 11:00:00,23.91,23.93,23.9,23.93,97236.0,21.9871,22.0055,21.9779,22.0055,97236.0
2023-03-29 11:10:00,23.93,23.94,23.92,23.92,102054.0,22.0055,22.0147,21.9963,21.9963,102054.0
2023-03-29 11:20:00,23.92,23.94,23.91,23.92,166200.0,21.9963,22.0147,21.9871,21.9963,166200.0
2023-03-29 11:30:00,23.92,23.94,23.92,23.93,103116.0,21.9963,22.0147,21.9963,22.0055,103116.0
2023-03-29 11:40:00,23.92,23.93,23.92,23.92,135189.0,21.9963,22.0055,21.9963,21.9963,135189.0
2023-03-29 11:50:00,23.93,23.96,23.92,23.94,88209.0,22.0055,22.0331,21.9963,22.0147,88209.0
2023-03-29 12:00:00,23.95,23.95,23.92,23.93,187146.0,22.0239,22.0239,21.9963,22.0055,187146.0
2023-03-29 12:10:00,23.93,23.95,23.93,23.95,92679.0,22.0055,22.0239,22.0055,22.0239,92679.0
2023-03-29 12:20:00,23.94,23.95,23.93,23.94,157731.0,22.0147,22.0239,22.0055,22.0147,157731.0
2023-03-29 12:30:00,23.93,23.95,23.93,23.94,264126.0,22.0055,22.0239,22.0055,22.0147,264126.0
2023-03-29 12:40:00,23.94,23.95,23.93,23.94,119121.0,22.0147,22.0239,22.0055,22.0147,119121.0
2023-03-29 12:50:00,23.94,23.95,23.94,23.95,136578.0,22.0147,22.0239,22.0147,22.0239,136578.0
2023-03-29 13:00:00,23.94,23.96,23.93,23.96,139479.0,22.0147,22.0331,22.0055,22.0331,139479.0
2023-03-29 13:10:00,23.96,23.97,23.95,23.96,171042.0,22.0331,22.0423,22.0239,22.0331,171042.0
2023-03-29 13:20:00,23.96,23.97,23.95,23.97,143232.0,22.0331,22.0423,22.0239,22.0423,143232.0
2023-03-29 13:30:00,23.97,23.97,23.93,23.93,253266.0,22.0423,22.0423,22.0055,22.0055,253266.0
2023-03-29 13:40:00,23.93,23.94,23.92,23.92,243216.0,22.0055,22.0147,21.9963,21.9963,243216.0
2023-03-29 13:50:00,23.92,23.93,23.92,23.92,104106.0,21.9963,22.0055,21.9963,21.9963,104106.0
2023-03-29 14:00:00,23.92,23.94,23.9,23.93,97395.0,21.9963,22.0147,21.9779,22.0055,97395.0
2023-03-29 14:10:00,23.93,23.94,23.92,23.92,82224.0,22.0055,22.0147,21.9963,21.9963,82224.0
2023-03-29 14:20:00,23.92,23.94,23.91,23.93,94692.0,21.9963,22.0147,21.9871,22.0055,94692.0
2023-03-29 14:30:00,23.93,23.95,23.93,23.95,87378.0,22.0055,22.0239,22.0055,22.0239,87378.0
2023-03-29 14:40:00,23.95,23.97,23.94,23.96,110178.0,22.0239,22.0423,22.0147,22.0331,110178.0
2023-03-29 14:50:00,23.96,23.99,23.95,23.98,301779.0,22.0331,22.0607,22.0239,22.0515,301779.0
2023-03-29 15:00:00,23.98,23.99,23.95,23.97,223536.0,22.0515,22.0607,22.0239,22.0423,223536.0
2023-03-29 15:10:00,23.97,24.02,23.96,24.01,298248.0,22.0423,22.0883,22.0331,22.0791,298248.0
2023-03-29 15:20:00,24.01,24.02,24.0,24.01,152283.0,22.0791,22.0883,22.0699,22.0791,152283.0
2023-03-29 15:30:00,24.01,24.01,23.98,23.99,220656.0,22.0791,22.0791,22.0515,22.0607,220656.0
2023-03-29 15:40:00,23.99,24.03,23.99,24.03,273642.0,22.0607,22.0974,22.0607,22.0974,273642.0
2023-03-29 15:50:00,24.03,24.04,24.01,24.03,334161.0,22.0974,22.1066,22.0791,22.0974,334161.0
2023-03-30 09:30:00,24.17,24.2,24.14,24.17,555525.0,22.2262,22.2538,22.1986,22.2262,555525.0
2023-03-30 09:40:00,24.17,24.18,24.16,24.18,214329.0,22.2262,22.2354,22.217,22.2354,214329.0
2023-03-30 09:50:00,24.18,24.18,24.15,24.17,233379.0,22.2354,22.2354,22.2078,22.2262,233379.0
2023-03-30 10:00:00,24.17,24.18,24.13,24.14,174912.0,22.2262,22.2354,22.1894,22.1986,174912.0
2023-03-30 10:10:00,24.14,24.15,24.1,24.12,196359.0,22.1986,22.2078,22.1618,22.1802,196359.0
2023-03-30 10:20:00,24.12,24.16,24.11,24.15,126345.0,22.1802,22.217,22.171,22.2078,126345.0
2023-03-30 10:30:00,24.14,24.16,24.13,24.16,178881.0,22.1986,22.217,22.1894,22.217,178881.0
2023-03-30 10:40:00,24.16,24.17,24.14,24.15,263124.0,22.217,22.2262,22.1986,22.2078,263124.0
2023-03-30 10:50:00,24.15,24.15,24.11,24.12,213759.0,22.2078,22.2078,22.171,22.1802,213759.0
2023-03-30 11:00:00,24.12,24.13,24.11,24.13,184896.0,22.1802,22.1894,22.171,22.1894,184896.0
2023-03-30 11:10:00,24.13,24.15,24.1,24.12,117276.0,22.1894,22.2078,22.1618,22.1802,117276.0
2023-03-30 11:20:00,24.12,24.14,24.11,24.13,102699.0,22.1802,22.1986,22.171,22.1894,102699.0
2023-03-30 11:30:00,24.13,24.13,24.1,24.11,72870.0,22.1894,22.1894,22.1618,22.171,72870.0
2023-03-30 11:40:00,24.11,24.12,24.07,24.07,175452.0,22.171,22.1802,22.1342,22.1342,175452.0
2023-03-30 11:50:00,24.07,24.09,24.07,24.08,69741.0,22.1342,22.1526,22.1342,22.1434,69741.0
2023-03-30 12:00:00,24.08,24.08,24.06,24.08,115800.0,22.1434,22.1434,22.125,22.1434,115800.0
2023-03-30 12:10:00,24.08,24.09,24.07,24.08,112500.0,22.1434,22.1526,22.1342,22.1434,112500.0
2023-03-30 12:20:00,24.08,24.08,24.06,24.06,126438.0,22.1434,22.1434,22.125,22.125,126438.0
2023-03-30 12:30:00,24.06,24.06,24.02,24.03,271335.0,22.125,22.125,22.0883,22.0974,271335.0
2023-03-30 12:40:00,24.02,24.04,24.01,24.03,329292.0,22.0883,22.1066,22.0791,22.0974,329292.0
2023-03-30 12:50:00,24.03,24.05,24.03,24.03,181926.0,22.0974,22.1158,22.0974,22.0974,181926.0
2023-03-30 13:00:00,24.03,24.06,24.03,24.04,130956.0,22.0974,22.125,22.0974,22.1066,130956.0
2023-03-30 13:10:00,24.04,24.06,24.04,24.05,100770.0,22.1066,22.125,22.1066,22.1158,100770.0
2023-03-30 13:20:00,24.05,24.06,24.03,24.04,138432.0,22.1158,22.125,22.0974,22.1066,138432.0
2023-03-30 13:30:00,24.04,24.04,24.01,24.01,202551.0,22.1066,22.1066,22.0791,22.0791,202551.0
2023-03-30 13:40:00,24.02,24.03,24.01,24.02,298668.0,22.0883,22.0974,22.0791,22.0883,298668.0
2023-03-30 13:50:00,24.03,24.05,24.02,24.04,139470.0,22.0974,22.1158,22.0883,22.1066,139470.0
2023-03-30 14:00:00,24.04,24.05,24.04,24.04,86613.0,22.1066,22.1158,22.1066,22.1066,86613.0
2023-03-30 14:10:00,24.04,24.06,24.03,24.05,153405.0,22.1066,22.125,22.0974,22.1158,153405.0
2023-03-30 14:20:00,24.05,24.08,24.05,24.07,164958.0,22.1158,22.1434,22.1158,22.1342,164958.0
2023-03-30 14:30:00,24.08,24.09,24.06,24.07,204147.0,22.1434,22.1526,22.125,22.1342,204147.0
2023-03-30 14:40:00,24.08,24.08,24.06,24.07,76302.0,22.1434,22.1434,22.125,22.1342,76302.0
2023-03-30 14:50:00,24.07,24.08,24.06,24.08,124140.0,22.1342,22.1434,22.125,22.1434,124140.0
2023-03-30 15:00:00,24.07,24.09,24.07,24.07,156129.0,22.1342,22.1526,22.1342,22.1342,156129.0
2023-03-30 15:10:00,24.07,24.07,24.06,24.07,172506.0,22.1342,22.1342,22.125,22.1342,172506.0
2023-03-30 15:20:00,24.07,24.1,24.07,24.09,177507.0,22.1342,22.1618,22.1342,22.1526,177507.0
2023-03-30 15:30:00,24.09,24.11,24.09,24.1,219642.0,22.1526,22.171,22.1526,22.1618,219642.0
2023-03-30 15:40:00,24.1,24.11,24.08,24.09,217689.0,22.1618,22.171,22.1434,22.1526,217689.0
2023-03-30 15:50:00,24.09,24.11,24.09,24.1,431130.0,22.1526,22.171,22.1526,22.1618,431130.0
2023-03-31 09:30:00,24.19,24.21,24.18,24.19,557289.0,22.2446,22.263,22.2354,22.2446,557289.0
2023-03-31 09:40:00,24.19,24.2,24.17,24.18,201930.0,22.2446,22.2538,22.2262,22.2354,201930.0
2023-03-31 09:50:00,24.18,24.19,24.17,24.18,200406.0,22.2354,22.2446,22.2262,22.2354,200406.0
2023-03-31 10:00:00,24.18,24.2,24.18,24.18,132759.0,22.2354,22.2538,22.2354,22.2354,132759.0
2023-03-31 10:10:00,24.18,24.2,24.17,24.2,156939.0,22.2354,22.2538,22.2262,22.2538,156939.0
2023-03-31 10:20:00,24.2,24.23,24.19,24.2,196470.0,22.2538,22.2814,22.2446,22.2538,196470.0
2023-03-31 10:30:00,24.2,24.23,24.2,24.21,137127.0,22.2538,22.2814,22.2538,22.263,137127.0
2023-03-31 10:40:00,24.21,24.24,24.21,24.23,154323.0,22.263,22.2906,22.263,22.2814,154323.0
2023-03-31 10:50:00,24.24,24.24,24.21,24.24,157485.0,22.2906,22.2906,22.263,22.2906,157485.0
2023-03-31 11:00:00,24.23,24.24,24.22,24.23,84228.0,22.2814,22.2906,22.2722,22.2814,84228.0
2023-03-31 11:10:00,24.23,24.25,24.23,24.25,97005.0,22.2814,22.2998,22.2814,22.2998,97005.0
2023-03-31 11:20:00,24.25,24.27,24.24,24.26,112314.0,22.2998,22.3181,22.2906,22.309,112314.0
2023-03-31 11:30:00,24.26,24.26,24.24,24.24,100827.0,22.309,22.309,22.2906,22.2906,100827.0
2023-03-31 11:40:00,24.24,24.26,24.24,24.25,112149.0,22.2906,22.309,22.2906,22.2998,112149.0
2023-03-31 11:50:00,24.25,24.26,24.25,24.26,183294.0,22.2998,22.309,22.2998,22.309,183294.0
2023-03-31 12:00:00,24.26,24.28,24.26,24.27,188091.0,22.309,22.3273,22.309,22.3181,188091.0
2023-03-31 12:10:00,24.27,24.29,24.27,24.28,96318.0,22.3181,22.3365,22.3181,22.3273,96318.0
2023-03-31 12:20:00,24.29,24.3,24.28,24.28,176349.0,22.3365,22.3457,22.3273,22.3273,176349.0
2023-03-31 12:30:00,24.28,24.29,24.26,24.27,114177.0,22.3273,22.3365,22.309,22.3181,114177.0
2023-03-31 12:40:00,24.27,24.28,24.26,24.26,129348.0,22.3181,22.3273,22.309,22.309,129348.0
2023-03-31 12:50:00,24.26,24.26,24.25,24.26,130281.0,22.309,22.309,22.2998,22.309,130281.0
2023-03-31 13:00:00,24.26,24.27,24.25,24.27,106281.0,22.309,22.3181,22.2998,22.3181,106281.0
2023-03-31 13:10:00,24.27,24.27,24.24,24.25,122319.0,22.3181,22.3181,22.2906,22.2998,122319.0
2023-03-31 13:20:00,24.25,24.25,24.24,24.24,218976.0,22.2998,22.2998,22.2906,22.2906,218976.0
2023-03-31 13:30:00,24.24,24.24,24.22,24.24,75912.0,22.2906,22.2906,22.2722,22.2906,75912.0
2023-03-31 13:40:00,24.24,24.25,24.23,24.23,180924.0,22.2906,22.2998,22.2814,22.2814,180924.0
2023-03-31 13:50:00,24.23,24.25,24.22,24.25,74694.0,22.2814,22.2998,22.2722,22.2998,74694.0
2023-03-31 14:00:00,24.25,24.27,24.24,24.26,112230.0,22.2998,22.3181,22.2906,22.309,112230.0
2023-03-31 14:10:00,24.26,24.26,24.25,24.25,117738.0,22.309,22.309,22.2998,22.2998,117738.0
2023-03-31 14:20:00,24.25,24.26,24.22,24.24,343224.0,22.2998,22.309,22.2722,22.2906,343224.0
2023-03-31 14:30:00,24.24,24.25,24.23,24.24,88620.0,22.2906,22.2998,22.2814,22.2906,88620.0
2023-03-31 14:40:00,24.24,24.26,24.24,24.26,89514.0,22.2906,22.309,22.2906,22.309,89514.0
2023-03-31 14:50:00,24.26,24.26,24.24,24.25,109863.0,22.309,22.309,22.2906,22.2998,109863.0
2023-03-31 15:00:00,24.25,24.3,24.25,24.29,245598.0,22.2998,22.3457,22.2998,22.3365,245598.0
2023-03-31 15:10:00,24.28,24.31,24.27,24.31,195834.0,22.3273,22.3549,22.3181,22.3549,195834.0
2023-03-31 15:20:00,24.31,24.35,24.31,24.35,208539.0,22.3549,22.3917,22.3549,22.3917,208539.0
2023-03-31 15:30:00,24.35,24.36,24.3,24.31,327375.0,22.3917,22.4009,22.3457,22.3549,327375.0
2023-03-31 15:40:00,24.31,24.33,24.3,24.31,233196.0,22.3549,22.3733,22.3457,22.3549,233196.0
2023-03-31 15:50:00,24.32,24.4,24.31,24.38,594672.0,22.3641,22.4377,22.3549,22.4193,594672.0
2023-04-03 09:30:00,24.44,24.45,24.41,24.44,751635.0,22.4745,22.4837,22.4469,22.4745,751635.0
2023-04-03 09:40:00,24.44,24.49,24.43,24.49,387942.0,22.4745,22.5205,22.4653,22.5205,387942.0
2023-04-03 09:50:00,24.49,24.51,24.47,24.48,204072.0,22.5205,22.5388,22.5021,22.5113,204072.0
2023-04-03 10:00:00,24.48,24.53,24.48,24.52,251445.0,22.5113,22.5572,22.5113,22.548,251445.0
2023-04-03 10:10:00,24.52,24.52,24.49,24.52,225582.0,22.548,22.548,22.5205,22.548,225582.0
2023-04-03 10:20:00,24.52,24.54,24.52,24.54,205053.0,22.548,22.5664,22.548,22.5664,205053.0
2023-04-03 10:30:00,24.54,24.55,24.48,24.48,214593.0,22.5664,22.5756,22.5113,22.5113,214593.0
2023-04-03 10:40:00,24.48,24.49,24.45,24.46,402129.0,22.5113,22.5205,22.4837,22.4929,402129.0
2023-04-03 10:50:00,24.46,24.47,24.42,24.42,253077.0,22.4929,22.5021,22.4561,22.4561,253077.0
2023-04-03 11:00:00,24.43,24.43,24.4,24.4,113124.0,22.4653,22.4653,22.4377,22.4377,113124.0
2023-04-03 11:10:00,24.41,24.42,24.39,24.41,155418.0,22.4469,22.4561,22.4285,22.4469,155418.0
2023-04-03 11:20:00,24.41,24.42,24.4,24.42,140415.0,22.4469,22.4561,22.4377,22.4561,140415.0
2023-04-03 11:30:00,24.42,24.45,24.42,24.44,323958.0,22.4561,22.4837,22.4561,22.4745,323958.0
2023-04-03 11:40:00,24.44,24.45,24.43,24.45,191766.0,22.4745,22.4837,22.4653,22.4837,191766.0
2023-04-03 11:50:00,24.44,24.46,24.44,24.46,154401.0,22.4745,22.4929,22.4745,22.4929,154401.0
2023-04-03 12:00:00,24.45,24.46,24.44,24.45,106260.0,22.4837,22.4929,22.4745,22.4837,106260.0
2023-04-03 12:10:00,24.45,24.47,24.44,24.47,147084.0,22.4837,22.5021,22.4745,22.5021,147084.0
2023-04-03 12:20:00,24.47,24.47,24.45,24.46,97818.0,22.5021,22.5021,22.4837,22.4929,97818.0
2023-04-03 12:30:00,24.46,24.47,24.45,24.47,74799.0,22.4929,22.5021,22.4837,22.5021,74799.0
2023-04-03 12:40:00,24.47,24.47,24.45,24.46,184260.0,22.5021,22.5021,22.4837,22.4929,184260.0
2023-04-03 12:50:00,24.46,24.48,24.45,24.46,77520.0,22.4929,22.5113,22.4837,22.4929,77520.0
2023-04-03 13:00:00,24.45,24.46,24.43,24.46,89874.0,22.4837,22.4929,22.4653,22.4929,89874.0
2023-04-03 13:10:00,24.47,24.49,24.47,24.49,97347.0,22.5021,22.5205,22.5021,22.5205,97347.0
2023-04-03 13:20:00,24.49,24.49,24.46,24.46,407106.0,22.5205,22.5205,22.4929,22.4929,407106.0
2023-04-03 13:30:00,24.46,24.47,24.45,24.46,118491.0,22.4929,22.5021,22.4837,22.4929,118491.0
2023-04-03 13:40:00,24.46,24.46,24.44,24.45,434559.0,22.4929,22.4929,22.4745,22.4837,434559.0
2023-04-03 13:50:00,24.45,24.45,24.43,24.45,142566.0,22.4837,22.4837,22.4653,22.4837,142566.0
2023-04-03 14:00:00,24.45,24.47,24.44,24.46,93870.0,22.4837,22.5021,22.4745,22.4929,93870.0
2023-04-03 14:10:00,24.46,24.47,24.45,24.46,168687.0,22.4929,22.5021,22.4837,22.4929,168687.0
2023-04-03 14:20:00,24.46,24.47,24.45,24.46,93384.0,22.4929,22.5021,22.4837,22.4929,93384.0
2023-04-03 14:30:00,24.46,24.49,24.46,24.48,92448.0,22.4929,22.5205,22.4929,22.5113,92448.0
2023-04-03 14:40:00,24.48,24.49,24.48,24.49,150294.0,22.5113,22.5205,22.5113,22.5205,150294.0
2023-04-03 14:50:00,24.49,24.51,24.49,24.5,113532.0,22.5205,22.5388,22.5205,22.5296,113532.0
2023-04-03 15:00:00,24.5,24.52,24.5,24.5,225747.0,22.5296,22.548,22.5296,22.5296,225747.0
2023-04-03 15:10:00,24.51,24.52,24.51,24.52,123339.0,22.5388,22.548,22.5388,22.548,123339.0
2023-04-03 15:20:00,24.52,24.54,24.51,24.53,499353.0,22.548,22.5664,22.5388,22.5572,499353.0
2023-04-03 15:30:00,24.53,24.54,24.51,24.51,205446.0,22.5572,22.5664,22.5388,22.5388,205446.0
2023-04-03 15:40:00,24.51,24.53,24.49,24.52,290028.0,22.5388,22.5572,22.5205,22.548,290028.0
2023-04-03 15:50:00,24.52,24.53,24.5,24.52,267264.0,22.548,22.5572,22.5296,22.548,267264.0
2023-04-04 09:30:00,24.55,24.56,24.51,24.52,514149.0,22.5756,22.5848,22.5388,22.548,514149.0
2023-04-04 09:40:00,24.52,24.52,24.48,24.48,192789.0,22.548,22.548,22.5113,22.5113,192789.0
2023-04-04 09:50:00,24.48,24.5,24.47,24.47,149733.0,22.5113,22.5296,22.5021,22.5021,149733.0
2023-04-04 10:00:00,24.48,24.52,24.47,24.47,150399.0,22.5113,22.548,22.5021,22.5021,150399.0
2023-04-04 10:10:00,24.48,24.49,24.45,24.45,173673.0,22.5113,22.5205,22.4837,22.4837,173673.0
2023-04-04 10:20:00,24.45,24.45,24.4,24.41,134379.0,22.4837,22.4837,22.4377,22.4469,134379.0
2023-04-04 10:30:00,24.41,24.45,24.41,24.42,144285.0,22.4469,22.4837,22.4469,22.4561,144285.0
2023-04-04 10:40:00,24.42,24.42,24.37,24.38,286476.0,22.4561,22.4561,22.4101,22.4193,286476.0
2023-04-04 10:50:00,24.38,24.4,24.35,24.36,170028.0,22.4193,22.4377,22.3917,22.4009,170028.0
2023-04-04 11:00:00,24.35,24.36,24.31,24.31,918291.0,22.3917,22.4009,22.3549,22.3549,918291.0
2023-04-04 11:10:00,24.31,24.32,24.26,24.28,176490.0,22.3549,22.3641,22.309,22.3273,176490.0
2023-04-04 11:20:00,24.28,24.3,24.27,24.29,141516.0,22.3273,22.3457,22.3181,22.3365,141516.0
2023-04-04 11:30:00,24.29,24.29,24.25,24.27,98769.0,22.3365,22.3365,22.2998,22.3181,98769.0
2023-04-04 11:40:00,24.27,24.29,24.26,24.27,126339.0,22.3181,22.3365,22.309,22.3181,126339.0
2023-04-04 11:50:00,24.27,24.27,24.22,24.23,190701.0,22.3181,22.3181,22.2722,22.2814,190701.0
2023-04-04 12:00:00,24.23,24.24,24.2,24.21,139923.0,22.2814,22.2906,22.2538,22.263,139923.0
2023-04-04 12:10:00,24.21,24.22,24.18,24.19,337113.0,22.263,22.2722,22.2354,22.2446,337113.0
2023-04-04 12:20:00,24.18,24.24,24.17,24.24,234060.0,22.2354,22.2906,22.2262,22.2906,234060.0
2023-04-04 12:30:00,24.24,24.25,24.21,24.22,241686.0,22.2906,22.2998,22.263,22.2722,241686.0
2023-04-04 12:40:00,24.22,24.25,24.22,24.24,121395.0,22.2722,22.2998,22.2722,22.2906,121395.0
2023-04-04 12:50:00,24.25,24.25,24.22,24.24,146871.0,22.2998,22.2998,22.2722,22.2906,146871.0
2023-04-04 13:00:00,24.23,24.27,24.23,24.26,88545.0,22.2814,22.3181,22.2814,22.309,88545.0
2023-04-04 13:10:00,24.26,24.28,24.24,24.28,105282.0,22.309,22.3273,22.2906,22.3273,105282.0
2023-04-04 13:20:00,24.28,24.28,24.27,24.27,189321.0,22.3273,22.3273,22.3181,22.3181,189321.0
2023-04-04 13:30:00,24.27,24.29,24.26,24.28,162486.0,22.3181,22.3365,22.309,22.3273,162486.0
2023-04-04 13:40:00,24.28,24.28,24.25,24.27,64662.0,22.3273,22.3273,22.2998,22.3181,64662.0
2023-04-04 13:50:00,24.27,24.27,24.25,24.26,78732.0,22.3181,22.3181,22.2998,22.309,78732.0
2023-04-04 14:00:00,24.25,24.28,24.25,24.26,146322.0,22.2998,22.3273,22.2998,22.309,146322.0
2023-04-04 14:10:00,24.26,24.28,24.25,24.25,107319.0,22.309,22.3273,22.2998,22.2998,107319.0
2023-04-04 14:20:00,24.25,24.26,24.22,24.22,140520.0,22.2998,22.309,22.2722,22.2722,140520.0
2023-04-04 14:30:00,24.22,24.25,24.21,24.24,135294.0,22.2722,22.2998,22.263,22.2906,135294.0
2023-04-04 14:40:00,24.24,24.24,24.22,24.23,126846.0,22.2906,22.2906,22.2722,22.2814,126846.0
2023-04-04 14:50:00,24.23,24.24,24.21,24.22,159846.0,22.2814,22.2906,22.263,22.2722,159846.0
2023-04-04 15:00:00,24.22,24.25,24.22,24.25,204258.0,22.2722,22.2998,22.2722,22.2998,204258.0
2023-04-04 15:10:00,24.24,24.26,24.22,24.26,140796.0,22.2906,22.309,22.2722,22.309,140796.0
2023-04-04 15:20:00,24.26,24.26,24.22,24.22,243576.0,22.309,22.309,22.2722,22.2722,243576.0
2023-04-04 15:30:00,24.23,24.24,24.21,24.24,356769.0,22.2814,22.2906,22.263,22.2906,356769.0
2023-04-04 15:40:00,24.24,24.24,24.22,24.24,181554.0,22.2906,22.2906,22.2722,22.2906,181554.0
2023-04-04 15:50:00,24.23,24.29,24.23,24.28,395259.0,22.2814,22.3365,22.2814,22.3273,395259.0
2023-04-05 09:30:00,24.27,24.32,24.27,24.29,345120.0,22.3181,22.3641,22.3181,22.3365,345120.0
2023-04-05 09:40:00,24.29,24.35,24.29,24.34,269586.0,22.3365,22.3917,22.3365,22.3825,269586.0
2023-04-05 09:50:00,24.36,24.39,24.35,24.35,130533.0,22.4009,22.4285,22.3917,22.3917,130533.0
2023-04-05 10:00:00,24.36,24.36,24.3,24.31,155883.0,22.4009,22.4009,22.3457,22.3549,155883.0
2023-04-05 10:10:00,24.3,24.31,24.29,24.29,174021.0,22.3457,22.3549,22.3365,22.3365,174021.0
2023-04-05 10:20:00,24.3,24.34,24.29,24.29,124374.0,22.3457,22.3825,22.3365,22.3365,124374.0
2023-04-05 10:30:00,24.29,24.33,24.29,24.31,104778.0,22.3365,22.3733,22.3365,22.3549,104778.0
2023-04-05 10:40:00,24.31,24.31,24.27,24.27,158250.0,22.3549,22.3549,22.3181,22.3181,158250.0
2023-04-05 10:50:00,24.27,24.29,24.26,24.28,183120.0,22.3181,22.3365,22.309,22.3273,183120.0
2023-04-05 11:00:00,24.28,24.3,24.27,24.3,96636.0,22.3273,22.3457,22.3181,22.3457,96636.0
2023-04-05 11:10:00,24.3,24.31,24.29,24.3,93051.0,22.3457,22.3549,22.3365,22.3457,93051.0
2023-04-05 11:20:00,24.3,24.3,24.27,24.28,101355.0,22.3457,22.3457,22.3181,22.3273,101355.0
2023-04-05 11:30:00,24.28,24.33,24.28,24.32,165777.0,22.3273,22.3733,22.3273,22.3641,165777.0
2023-04-05 11:40:00,24.32,24.32,24.3,24.3,146214.0,22.3641,22.3641,22.3457,22.3457,146214.0
2023-04-05 11:50:00,24.31,24.32,24.29,24.32,140775.0,22.3549,22.3641,22.3365,22.3641,140775.0
2023-04-05 12:00:00,24.32,24.33,24.3,24.3,102387.0,22.3641,22.3733,22.3457,22.3457,102387.0
2023-04-05 12:10:00,24.3,24.31,24.28,24.3,86397.0,22.3457,22.3549,22.3273,22.3457,86397.0
2023-04-05 12:20:00,24.3,24.31,24.26,24.28,1000356.0,22.3457,22.3549,22.309,22.3273,1000356.0
2023-04-05 12:30:00,24.28,24.31,24.26,24.29,174360.0,22.3273,22.3549,22.309,22.3365,174360.0
2023-04-05 12:40:00,24.29,24.29,24.27,24.27,94614.0,22.3365,22.3365,22.3181,22.3181,94614.0
2023-04-05 12:50:00,24.27,24.28,24.26,24.27,48162.0,22.3181,22.3273,22.309,22.3181,48162.0
2023-04-05 13:00:00,24.27,24.3,24.26,24.29,124932.0,22.3181,22.3457,22.309,22.3365,124932.0
2023-04-05 13:10:00,24.28,24.32,24.28,24.31,131343.0,22.3273,22.3641,22.3273,22.3549,131343.0
2023-04-05 13:20:00,24.31,24.33,24.31,24.32,316683.0,22.3549,22.3733,22.3549,22.3641,316683.0
2023-04-05 13:30:00,24.32,24.32,24.3,24.31,82593.0,22.3641,22.3641,22.3457,22.3549,82593.0
2023-04-05 13:40:00,24.3,24.31,24.28,24.28,134688.0,22.3457,22.3549,22.3273,22.3273,134688.0
2023-04-05 13:50:00,24.28,24.32,24.28,24.31,347331.0,22.3273,22.3641,22.3273,22.3549,347331.0
2023-04-05 14:00:00,24.31,24.35,24.31,24.34,101028.0,22.3549,22.3917,22.3549,22.3825,101028.0
2023-04-05 14:10:00,24.34,24.34,24.32,24.34,114051.0,22.3825,22.3825,22.3641,22.3825,114051.0
2023-04-05 14:20:00,24.34,24.34,24.32,24.33,103143.0,22.3825,22.3825,22.3641,22.3733,103143.0
2023-04-05 14:30:00,24.33,24.36,24.33,24.35,107775.0,22.3733,22.4009,22.3733,22.3917,107775.0
2023-04-05 14:40:00,24.35,24.35,24.33,24.34,180369.0,22.3917,22.3917,22.3733,22.3825,180369.0
2023-04-05 14:50:00,24.34,24.35,24.33,24.35,106122.0,22.3825,22.3917,22.3733,22.3917,106122.0
2023-04-05 15:00:00,24.35,24.35,24.32,24.33,119253.0,22.3917,22.3917,22.3641,22.3733,119253.0
2023-04-05 15:10:00,24.33,24.33,24.31,24.31,113934.0,22.3733,22.3733,22.3549,22.3549,113934.0
2023-04-05 15:20:00,24.31,24.34,24.31,24.33,134025.0,22.3549,22.3825,22.3549,22.3733,134025.0
2023-04-05 15:30:00,24.33,24.36,24.33,24.34,123768.0,22.3733,22.4009,22.3733,22.3825,123768.0
2023-04-05 15:40:00,24.34,24.35,24.33,24.34,252486.0,22.3825,22.3917,22.3733,22.3825,252486.0
2023-04-05 15:50:00,24.34,24.35,24.34,24.34,365487.0,22.3825,22.3917,22.3825,22.3825,365487.0
2023-04-06 09:30:00,24.34,24.35,24.3,24.3,454122.0,22.3825,22.3917,22.3457,22.3457,454122.0
2023-04-06 09:40:00,24.31,24.33,24.29,24.33,563199.0,22.3549,22.3733,22.3365,22.3733,563199.0
2023-04-06 09:50:00,24.33,24.33,24.29,24.3,145518.0,22.3733,22.3733,22.3365,22.3457,145518.0
2023-04-06 10:00:00,24.31,24.33,24.3,24.33,135261.0,22.3549,22.3733,22.3457,22.3733,135261.0
2023-04-06 10:10:00,24.33,24.37,24.33,24.37,128091.0,22.3733,22.4101,22.3733,22.4101,128091.0
2023-04-06 10:20:00,24.36,24.36,24.32,24.33,145872.0,22.4009,22.4009,22.3641,22.3733,145872.0
2023-04-06 10:30:00,24.33,24.35,24.31,24.31,115749.0,22.3733,22.3917,22.3549,22.3549,115749.0
2023-04-06 10:40:00,24.31,24.33,24.29,24.31,132645.0,22.3549,22.3733,22.3365,22.3549,132645.0
2023-04-06 10:50:00,24.31,24.31,24.28,24.29,141117.0,22.3549,22.3549,22.3273,22.3365,141117.0
2023-04-06 11:00:00,24.3,24.32,24.29,24.32,130083.0,22.3457,22.3641,22.3365,22.3641,130083.0
2023-04-06 11:10:00,24.31,24.33,24.3,24.31,103236.0,22.3549,22.3733,22.3457,22.3549,103236.0
2023-04-06 11:20:00,24.31,24.32,24.3,24.31,320334.0,22.3549,22.3641,22.3457,22.3549,320334.0
2023-04-06 11:30:00,24.31,24.33,24.31,24.32,107472.0,22.3549,22.3733,22.3549,22.3641,107472.0
2023-04-06 11:40:00,24.32,24.34,24.31,24.33,156957.0,22.3641,22.3825,22.3549,22.3733,156957.0
2023-04-06 11:50:00,24.33,24.34,24.32,24.34,162915.0,22.3733,22.3825,22.3641,22.3825,162915.0
2023-04-06 12:00:00,24.35,24.36,24.34,24.36,120738.0,22.3917,22.4009,22.3825,22.4009,120738.0
2023-04-06 12:10:00,24.35,24.38,24.35,24.36,79806.0,22.3917,22.4193,22.3917,22.4009,79806.0
2023-04-06 12:20:00,24.36,24.36,24.35,24.35,97461.0,22.4009,22.4009,22.3917,22.3917,97461.0
2023-04-06 12:30:00,24.36,24.39,24.36,24.38,203256.0,22.4009,22.4285,22.4009,22.4193,203256.0
2023-04-06 12:40:00,24.38,24.39,24.37,24.37,189468.0,22.4193,22.4285,22.4101,22.4101,189468.0
2023-04-06 12:50:00,24.37,24.39,24.36,24.36,83748.0,22.4101,22.4285,22.4009,22.4009,83748.0
2023-04-06 13:00:00,24.36,24.38,24.36,24.37,104016.0,22.4009,22.4193,22.4009,22.4101,104016.0
2023-04-06 13:10:00,24.37,24.38,24.36,24.37,99888.0,22.4101,22.4193,22.4009,22.4101,99888.0
2023-04-06 13:20:00,24.37,24.38,24.37,24.37,66297.0,22.4101,22.4193,22.4101,22.4101,66297.0
2023-04-06 13:30:00,24.37,24.38,24.36,24.37,79320.0,22.4101,22.4193,22.4009,22.4101,79320.0
2023-04-06 13:40:00,24.37,24.37,24.34,24.34,140346.0,22.4101,22.4101,22.3825,22.3825,140346.0
2023-04-06 13:50:00,24.34,24.35,24.32,24.33,92151.0,22.3825,22.3917,22.3641,22.3733,92151.0
2023-04-06 14:00:00,24.32,24.34,24.32,24.34,102501.0,22.3641,22.3825,22.3641,22.3825,102501.0
2023-04-06 14:10:00,24.34,24.35,24.33,24.34,76233.0,22.3825,22.3917,22.3733,22.3825,76233.0
2023-04-06 14:20:00,24.34,24.35,24.33,24.34,130002.0,22.3825,22.3917,22.3733,22.3825,130002.0
2023-04-06 14:30:00,24.35,24.36,24.34,24.35,128217.0,22.3917,22.4009,22.3825,22.3917,128217.0
2023-04-06 14:40:00,24.34,24.35,24.34,24.34,139704.0,22.3825,22.3917,22.3825,22.3825,139704.0
2023-04-06 14:50:00,24.34,24.35,24.32,24.32,210510.0,22.3825,22.3917,22.3641,22.3641,210510.0
2023-04-06 15:00:00,24.32,24.33,24.32,24.33,149721.0,22.3641,22.3733,22.3641,22.3733,149721.0
2023-04-06 15:10:00,24.33,24.33,24.3,24.3,221136.0,22.3733,22.3733,22.3457,22.3457,221136.0
2023-04-06 15:20:00,24.3,24.31,24.29,24.3,155421.0,22.3457,22.3549,22.3365,22.3457,155421.0
2023-04-06 15:30:00,24.3,24.32,24.3,24.3,203367.0,22.3457,22.3641,22.3457,22.3457,203367.0
2023-04-06 15:40:00,24.3,24.3,24.28,24.3,239745.0,22.3457,22.3457,22.3273,22.3457,239745.0
2023-04-06 15:50:00,24.31,24.33,24.29,24.32,288882.0,22.3549,22.3733,22.3365,22.3641,288882.0
2023-04-10 09:30:00,24.29,24.29,24.22,24.28,882102.0,22.3365,22.3365,22.2722,22.3273,882102.0
2023-04-10 09:40:00,24.28,24.33,24.28,24.31,249294.0,22.3273,22.3733,22.3273,22.3549,249294.0
2023-04-10 09:50:00,24.31,24.32,24.28,24.29,214368.0,22.3549,22.3641,22.3273,22.3365,214368.0
2023-04-10 10:00:00,24.29,24.37,24.29,24.37,180318.0,22.3365,22.4101,22.3365,22.4101,180318.0
2023-04-10 10:10:00,24.37,24.37,24.35,24.35,134499.0,22.4101,22.4101,22.3917,22.3917,134499.0
2023-04-10 10:20:00,24.35,24.35,24.32,24.33,216795.0,22.3917,22.3917,22.3641,22.3733,216795.0
2023-04-10 10:30:00,24.33,24.38,24.33,24.36,141057.0,22.3733,22.4193,22.3733,22.4009,141057.0
2023-04-10 10:40:00,24.36,24.36,24.33,24.33,165582.0,22.4009,22.4009,22.3733,22.3733,165582.0
2023-04-10 10:50:00,24.33,24.33,24.31,24.31,240735.0,22.3733,22.3733,22.3549,22.3549,240735.0
2023-04-10 11:00:00,24.31,24.33,24.31,24.32,132897.0,22.3549,22.3733,22.3549,22.3641,132897.0
2023-04-10 11:10:00,24.32,24.34,24.32,24.33,140841.0,22.3641,22.3825,22.3641,22.3733,140841.0
2023-04-10 11:20:00,24.33,24.34,24.32,24.34,144873.0,22.3733,22.3825,22.3641,22.3825,144873.0
2023-04-10 11:30:00,24.34,24.35,24.33,24.34,126762.0,22.3825,22.3917,22.3733,22.3825,126762.0
2023-04-10 11:40:00,24.34,24.35,24.33,24.34,449331.0,22.3825,22.3917,22.3733,22.3825,449331.0
2023-04-10 11:50:00,24.34,24.35,24.3,24.31,155334.0,22.3825,22.3917,22.3457,22.3549,155334.0
2023-04-10 12:00:00,24.31,24.31,24.29,24.29,99564.0,22.3549,22.3549,22.3365,22.3365,99564.0
2023-04-10 12:10:00,24.29,24.31,24.29,24.3,108816.0,22.3365,22.3549,22.3365,22.3457,108816.0
2023-04-10 12:20:00,24.31,24.32,24.31,24.32,84651.0,22.3549,22.3641,22.3549,22.3641,84651.0
2023-04-10 12:30:00,24.32,24.37,24.32,24.36,67530.0,22.3641,22.4101,22.3641,22.4009,67530.0
2023-04-10 12:40:00,24.36,24.37,24.35,24.35,135168.0,22.4009,22.4101,22.3917,22.3917,135168.0
2023-04-10 12:50:00,24.35,24.37,24.35,24.36,74145.0,22.3917,22.4101,22.3917,22.4009,74145.0
2023-04-10 13:00:00,24.37,24.38,24.36,24.38,74781.0,22.4101,22.4193,22.4009,22.4193,74781.0
2023-04-10 13:10:00,24.38,24.4,24.38,24.38,588747.0,22.4193,22.4377,22.4193,22.4193,588747.0
2023-04-10 13:20:00,24.38,24.39,24.37,24.37,65286.0,22.4193,22.4285,22.4101,22.4101,65286.0
2023-04-10 13:30:00,24.37,24.38,24.36,24.36,76272.0,22.4101,22.4193,22.4009,22.4009,76272.0
2023-04-10 13:40:00,24.36,24.4,24.35,24.39,143022.0,22.4009,22.4377,22.3917,22.4285,143022.0
2023-04-10 13:50:00,24.39,24.4,24.38,24.38,172350.0,22.4285,22.4377,22.4193,22.4193,172350.0
2023-04-10 14:00:00,24.38,24.39,24.37,24.37,65457.0,22.4193,22.4285,22.4101,22.4101,65457.0
2023-04-10 14:10:00,24.37,24.4,24.37,24.39,191583.0,22.4101,22.4377,22.4101,22.4285,191583.0
2023-04-10 14:20:00,24.39,24.39,24.37,24.37,104970.0,22.4285,22.4285,22.4101,22.4101,104970.0
2023-04-10 14:30:00,24.38,24.38,24.36,24.37,135417.0,22.4193,22.4193,22.4009,22.4101,135417.0
2023-04-10 14:40:00,24.37,24.37,24.36,24.36,157017.0,22.4101,22.4101,22.4009,22.4009,157017.0
2023-04-10 14:50:00,24.36,24.39,24.36,24.39,212142.0,22.4009,22.4285,22.4009,22.4285,212142.0
2023-04-10 15:00:00,24.39,24.4,24.38,24.4,169812.0,22.4285,22.4377,22.4193,22.4377,169812.0
2023-04-10 15:10:00,24.39,24.4,24.38,24.39,168228.0,22.4285,22.4377,22.4193,22.4285,168228.0
2023-04-10 15:20:00,24.39,24.39,24.37,24.37,154554.0,22.4285,22.4285,22.4101,22.4101,154554.0
2023-04-10 15:30:00,24.37,24.38,24.36,24.37,246882.0,22.4101,22.4193,22.4009,22.4101,246882.0
2023-04-10 15:40:00,24.37,24.4,24.37,24.39,257877.0,22.4101,22.4377,22.4101,22.4285,257877.0
2023-04-10 15:50:00,24.39,24.41,24.37,24.41,452685.0,22.4285,22.4469,22.4101,22.4469,452685.0
2023-04-11 09:30:00,24.48,24.49,24.45,24.47,429579.0,22.5113,22.5205,22.4837,22.5021,429579.0
2023-04-11 09:40:00,24.48,24.52,24.47,24.51,120153.0,22.5113,22.548,22.5021,22.5388,120153.0
2023-04-11 09:50:00,24.52,24.52,24.46,24.46,118377.0,22.548,22.548,22.4929,22.4929,118377.0
2023-04-11 10:00:00,24.47,24.51,24.46,24.51,119340.0,22.5021,22.5388,22.4929,22.5388,119340.0
2023-04-11 10:10:00,24.51,24.52,24.5,24.52,147264.0,22.5388,22.548,22.5296,22.548,147264.0
2023-04-11 10:20:00,24.52,24.53,24.51,24.52,78741.0,22.548,22.5572,22.5388,22.548,78741.0
2023-04-11 10:30:00,24.52,24.53,24.48,24.49,122787.0,22.548,22.5572,22.5113,22.5205,122787.0
2023-04-11 10:40:00,24.49,24.5,24.47,24.5,196389.0,22.5205,22.5296,22.5021,22.5296,196389.0
2023-04-11 10:50:00,24.5,24.51,24.49,24.51,261360.0,22.5296,22.5388,22.5205,22.5388,261360.0
2023-04-11 11:00:00,24.52,24.53,24.51,24.52,129663.0,22.548,22.5572,22.5388,22.548,129663.0
2023-04-11 11:10:00,24.52,24.53,24.51,24.53,94770.0,22.548,22.5572,22.5388,22.5572,94770.0
2023-04-11 11:20:00,24.53,24.56,24.53,24.55,169392.0,22.5572,22.5848,22.5572,22.5756,169392.0
2023-04-11 11:30:00,24.54,24.55,24.53,24.54,107940.0,22.5664,22.5756,22.5572,22.5664,107940.0
2023-04-11 11:40:00,24.54,24.57,24.54,24.57,127440.0,22.5664,22.594,22.5664,22.594,127440.0
2023-04-11 11:50:00,24.57,24.57,24.55,24.57,289437.0,22.594,22.594,22.5756,22.594,289437.0
2023-04-11 12:00:00,24.57,24.57,24.55,24.56,150870.0,22.594,22.594,22.5756,22.5848,150870.0
2023-04-11 12:10:00,24.55,24.58,24.55,24.57,357177.0,22.5756,22.6032,22.5756,22.594,357177.0
2023-04-11 12:20:00,24.57,24.58,24.56,24.57,169515.0,22.594,22.6032,22.5848,22.594,169515.0
2023-04-11 12:30:00,24.57,24.58,24.55,24.56,170670.0,22.594,22.6032,22.5756,22.5848,170670.0
2023-04-11 12:40:00,24.56,24.57,24.56,24.57,92352.0,22.5848,22.594,22.5848,22.594,92352.0
2023-04-11 12:50:00,24.57,24.58,24.57,24.58,100911.0,22.594,22.6032,22.594,22.6032,100911.0
2023-04-11 13:00:00,24.58,24.59,24.57,24.59,139050.0,22.6032,22.6124,22.594,22.6124,139050.0
2023-04-11 13:10:00,24.59,24.59,24.56,24.57,108126.0,22.6124,22.6124,22.5848,22.594,108126.0
2023-04-11 13:20:00,24.57,24.57,24.56,24.56,69585.0,22.594,22.594,22.5848,22.5848,69585.0
2023-04-11 13:30:00,24.57,24.57,24.55,24.56,548580.0,22.594,22.594,22.5756,22.5848,548580.0
2023-04-11 13:40:00,24.56,24.57,24.55,24.57,121902.0,22.5848,22.594,22.5756,22.594,121902.0
2023-04-11 13:50:00,24.57,24.57,24.56,24.57,93090.0,22.594,22.594,22.5848,22.594,93090.0
2023-04-11 14:00:00,24.57,24.58,24.57,24.58,117729.0,22.594,22.6032,22.594,22.6032,117729.0
2023-04-11 14:10:00,24.58,24.59,24.57,24.59,83817.0,22.6032,22.6124,22.594,22.6124,83817.0
2023-04-11 14:20:00,24.59,24.59,24.57,24.58,128412.0,22.6124,22.6124,22.594,22.6032,128412.0
2023-04-11 14:30:00,24.58,24.59,24.58,24.58,239085.0,22.6032,22.6124,22.6032,22.6032,239085.0
2023-04-11 14:40:00,24.58,24.59,24.58,24.58,147897.0,22.6032,22.6124,22.6032,22.6032,147897.0
2023-04-11 14:50:00,24.57,24.58,24.57,24.57,147249.0,22.594,22.6032,22.594,22.594,147249.0
2023-04-11 15:00:00,24.57,24.58,24.56,24.56,124020.0,22.594,22.6032,22.5848,22.5848,124020.0
2023-04-11 15:10:00,24.56,24.58,24.56,24.57,175263.0,22.5848,22.6032,22.5848,22.594,175263.0
2023-04-11 15:20:00,24.57,24.58,24.56,24.57,212910.0,22.594,22.6032,22.5848,22.594,212910.0
2023-04-11 15:30:00,24.57,24.58,24.55,24.55,254049.0,22.594,22.6032,22.5756,22.5756,254049.0
2023-04-11 15:40:00,24.55,24.56,24.51,24.52,206166.0,22.5756,22.5848,22.5388,22.548,206166.0
2023-04-11 15:50:00,24.52,24.52,24.49,24.51,593013.0,22.548,22.548,22.5205,22.5388,593013.0
2023-04-12 09:30:00,24.59,24.61,24.56,24.58,540762.0,22.6124,22.6308,22.5848,22.6032,540762.0
2023-04-12 09:40:00,24.59,24.6,24.54,24.56,168123.0,22.6124,22.6216,22.5664,22.5848,168123.0
2023-04-12 09:50:00,24.55,24.6,24.53,24.57,175122.0,22.5756,22.6216,22.5572,22.594,175122.0
2023-04-12 10:00:00,24.57,24.59,24.54,24.57,156351.0,22.594,22.6124,22.5664,22.594,156351.0
2023-04-12 10:10:00,24.57,24.6,24.56,24.56,96837.0,22.594,22.6216,22.5848,22.5848,96837.0
2023-04-12 10:20:00,24.56,24.59,24.52,24.56,193377.0,22.5848,22.6124,22.548,22.5848,193377.0
2023-04-12 10:30:00,24.56,24.57,24.47,24.48,280419.0,22.5848,22.594,22.5021,22.5113,280419.0
2023-04-12 10:40:00,24.48,24.52,24.48,24.49,141024.0,22.5113,22.548,22.5113,22.5205,141024.0
2023-04-12 10:50:00,24.5,24.51,24.45,24.46,146886.0,22.5296,22.5388,22.4837,22.4929,146886.0
2023-04-12 11:00:00,24.46,24.48,24.42,24.43,136536.0,22.4929,22.5113,22.4561,22.4653,136536.0
2023-04-12 11:10:00,24.43,24.45,24.41,24.44,268065.0,22.4653,22.4837,22.4469,22.4745,268065.0
2023-04-12 11:20:00,24.44,24.49,24.44,24.48,178608.0,22.4745,22.5205,22.4745,22.5113,178608.0
2023-04-12 11:30:00,24.49,24.49,24.47,24.47,81645.0,22.5205,22.5205,22.5021,22.5021,81645.0
2023-04-12 11:40:00,24.47,24.51,24.47,24.5,127836.0,22.5021,22.5388,22.5021,22.5296,127836.0
2023-04-12 11:50:00,24.51,24.51,24.49,24.51,58683.0,22.5388,22.5388,22.5205,22.5388,58683.0
2023-04-12 12:00:00,24.51,24.53,24.51,24.52,208638.0,22.5388,22.5572,22.5388,22.548,208638.0
2023-04-12 12:10:00,24.52,24.53,24.51,24.52,116856.0,22.548,22.5572,22.5388,22.548,116856.0
2023-04-12 12:20:00,24.52,24.53,24.51,24.52,92544.0,22.548,22.5572,22.5388,22.548,92544.0
2023-04-12 12:30:00,24.52,24.54,24.52,24.54,99540.0,22.548,22.5664,22.548,22.5664,99540.0
2023-04-12 12:40:00,24.53,24.55,24.52,24.54,113184.0,22.5572,22.5756,22.548,22.5664,113184.0
2023-04-12 12:50:00,24.54,24.55,24.53,24.55,65079.0,22.5664,22.5756,22.5572,22.5756,65079.0
2023-04-12 13:00:00,24.55,24.57,24.53,24.56,196263.0,22.5756,22.594,22.5572,22.5848,196263.0
2023-04-12 13:10:00,24.56,24.58,24.55,24.56,133845.0,22.5848,22.6032,22.5756,22.5848,133845.0
2023-04-12 13:20:00,24.56,24.57,24.55,24.57,108195.0,22.5848,22.594,22.5756,22.594,108195.0
2023-04-12 13:30:00,24.57,24.58,24.55,24.55,121353.0,22.594,22.6032,22.5756,22.5756,121353.0
2023-04-12 13:40:00,24.55,24.57,24.55,24.56,75324.0,22.5756,22.594,22.5756,22.5848,75324.0
2023-04-12 13:50:00,24.55,24.56,24.55,24.56,78054.0,22.5756,22.5848,22.5756,22.5848,78054.0
2023-04-12 14:00:00,24.56,24.57,24.52,24.53,294420.0,22.5848,22.594,22.548,22.5572,294420.0
2023-04-12 14:10:00,24.53,24.58,24.53,24.58,99696.0,22.5572,22.6032,22.5572,22.6032,99696.0
2023-04-12 14:20:00,24.58,24.58,24.48,24.49,205281.0,22.6032,22.6032,22.5113,22.5205,205281.0
2023-04-12 14:30:00,24.48,24.48,24.44,24.45,146592.0,22.5113,22.5113,22.4745,22.4837,146592.0
2023-04-12 14:40:00,24.45,24.48,24.43,24.43,166215.0,22.4837,22.5113,22.4653,22.4653,166215.0
2023-04-12 14:50:00,24.44,24.47,24.43,24.46,117369.0,22.4745,22.5021,22.4653,22.4929,117369.0
2023-04-12 15:00:00,24.45,24.48,24.43,24.44,421968.0,22.4837,22.5113,22.4653,22.4745,421968.0
2023-04-12 15:10:00,24.43,24.43,24.39,24.4,139725.0,22.4653,22.4653,22.4285,22.4377,139725.0
2023-04-12 15:20:00,24.4,24.41,24.37,24.38,151749.0,22.4377,22.4469,22.4101,22.4193,151749.0
2023-04-12 15:30:00,24.38,24.41,24.37,24.41,193782.0,22.4193,22.4469,22.4101,22.4469,193782.0
2023-04-12 15:40:00,24.41,24.42,24.37,24.38,301431.0,22.4469,22.4561,22.4101,22.4193,301431.0
2023-04-12 15:50:00,24.37,24.4,24.36,24.4,299424.0,22.4101,22.4377,22.4009,22.4377,299424.0
2023-04-13 09:30:00,24.43,24.43,24.32,24.33,652791.0,22.4653,22.4653,22.3641,22.3733,652791.0
2023-04-13 09:40:00,24.32,24.38,24.32,24.34,218355.0,22.3641,22.4193,22.3641,22.3825,218355.0
2023-04-13 09:50:00,24.34,24.34,24.3,24.31,213651.0,22.3825,22.3825,22.3457,22.3549,213651.0
2023-04-13 10:00:00,24.32,24.35,24.32,24.35,153645.0,22.3641,22.3917,22.3641,22.3917,153645.0
2023-04-13 10:10:00,24.35,24.41,24.34,24.41,169977.0,22.3917,22.4469,22.3825,22.4469,169977.0
2023-04-13 10:20:00,24.41,24.44,24.4,24.44,178503.0,22.4469,22.4745,22.4377,22.4745,178503.0
2023-04-13 10:30:00,24.44,24.44,24.41,24.42,314211.0,22.4745,22.4745,22.4469,22.4561,314211.0
2023-04-13 10:40:00,24.42,24.42,24.39,24.4,133488.0,22.4561,22.4561,22.4285,22.4377,133488.0
2023-04-13 10:50:00,24.39,24.42,24.39,24.4,156618.0,22.4285,22.4561,22.4285,22.4377,156618.0
2023-04-13 11:00:00,24.4,24.42,24.4,24.42,149790.0,22.4377,22.4561,22.4377,22.4561,149790.0
2023-04-13 11:10:00,24.42,24.43,24.41,24.42,91746.0,22.4561,22.4653,22.4469,22.4561,91746.0
2023-04-13 11:20:00,24.42,24.44,24.41,24.44,158571.0,22.4561,22.4745,22.4469,22.4745,158571.0
2023-04-13 11:30:00,24.43,24.44,24.42,24.44,132399.0,22.4653,22.4745,22.4561,22.4745,132399.0
2023-04-13 11:40:00,24.44,24.45,24.43,24.43,159405.0,22.4745,22.4837,22.4653,22.4653,159405.0
2023-04-13 11:50:00,24.43,24.44,24.41,24.44,113352.0,22.4653,22.4745,22.4469,22.4745,113352.0
2023-04-13 12:00:00,24.44,24.47,24.44,24.46,327762.0,22.4745,22.5021,22.4745,22.4929,327762.0
2023-04-13 12:10:00,24.45,24.48,24.45,24.47,123600.0,22.4837,22.5113,22.4837,22.5021,123600.0
2023-04-13 12:20:00,24.47,24.48,24.47,24.47,137559.0,22.5021,22.5113,22.5021,22.5021,137559.0
2023-04-13 12:30:00,24.47,24.47,24.46,24.46,89466.0,22.5021,22.5021,22.4929,22.4929,89466.0
2023-04-13 12:40:00,24.46,24.47,24.45,24.47,147300.0,22.4929,22.5021,22.4837,22.5021,147300.0
2023-04-13 12:50:00,24.47,24.48,24.47,24.48,803274.0,22.5021,22.5113,22.5021,22.5113,803274.0
2023-04-13 13:00:00,24.48,24.49,24.46,24.49,88923.0,22.5113,22.5205,22.4929,22.5205,88923.0
2023-04-13 13:10:00,24.49,24.52,24.49,24.52,148785.0,22.5205,22.548,22.5205,22.548,148785.0
2023-04-13 13:20:00,24.52,24.53,24.51,24.52,88053.0,22.548,22.5572,22.5388,22.548,88053.0
2023-04-13 13:30:00,24.52,24.52,24.51,24.52,116694.0,22.548,22.548,22.5388,22.548,116694.0
2023-04-13 13:40:00,24.52,24.54,24.51,24.54,106224.0,22.548,22.5664,22.5388,22.5664,106224.0
2023-04-13 13:50:00,24.54,24.55,24.53,24.54,115998.0,22.5664,22.5756,22.5572,22.5664,115998.0
2023-04-13 14:00:00,24.54,24.55,24.53,24.55,133131.0,22.5664,22.5756,22.5572,22.5756,133131.0
2023-04-13 14:10:00,24.55,24.57,24.54,24.56,211914.0,22.5756,22.594,22.5664,22.5848,211914.0
2023-04-13 14:20:00,24.56,24.57,24.55,24.56,96210.0,22.5848,22.594,22.5756,22.5848,96210.0
2023-04-13 14:30:00,24.56,24.57,24.55,24.57,175287.0,22.5848,22.594,22.5756,22.594,175287.0
2023-04-13 14:40:00,24.56,24.59,24.56,24.58,127401.0,22.5848,22.6124,22.5848,22.6032,127401.0
2023-04-13 14:50:00,24.58,24.6,24.57,24.59,136914.0,22.6032,22.6216,22.594,22.6124,136914.0
2023-04-13 15:00:00,24.59,24.6,24.58,24.59,135837.0,22.6124,22.6216,22.6032,22.6124,135837.0
2023-04-13 15:10:00,24.59,24.59,24.58,24.59,212439.0,22.6124,22.6124,22.6032,22.6124,212439.0
2023-04-13 15:20:00,24.59,24.6,24.58,24.59,151950.0,22.6124,22.6216,22.6032,22.6124,151950.0
2023-04-13 15:30:00,24.59,24.59,24.57,24.58,254712.0,22.6124,22.6124,22.594,22.6032,254712.0
2023-04-13 15:40:00,24.58,24.6,24.57,24.57,286143.0,22.6032,22.6216,22.594,22.594,286143.0
2023-04-13 15:50:00,24.57,24.58,24.56,24.57,193260.0,22.594,22.6032,22.5848,22.594,193260.0
2023-04-14 09:30:00,24.59,24.65,24.59,24.64,365136.0,22.6124,22.6676,22.6124,22.6584,365136.0
2023-04-14 09:40:00,24.64,24.69,24.62,24.68,314001.0,22.6584,22.7044,22.64,22.6952,314001.0
2023-04-14 09:50:00,24.69,24.69,24.66,24.69,131580.0,22.7044,22.7044,22.6768,22.7044,131580.0
2023-04-14 10:00:00,24.68,24.69,24.57,24.58,269976.0,22.6952,22.7044,22.594,22.6032,269976.0
2023-04-14 10:10:00,24.6,24.61,24.54,24.55,172344.0,22.6216,22.6308,22.5664,22.5756,172344.0
2023-04-14 10:20:00,24.55,24.57,24.52,24.54,175527.0,22.5756,22.594,22.548,22.5664,175527.0
2023-04-14 10:30:00,24.54,24.55,24.51,24.55,131193.0,22.5664,22.5756,22.5388,22.5756,131193.0
2023-04-14 10:40:00,24.55,24.56,24.5,24.52,104682.0,22.5756,22.5848,22.5296,22.548,104682.0
2023-04-14 10:50:00,24.52,24.53,24.48,24.51,136662.0,22.548,22.5572,22.5113,22.5388,136662.0
2023-04-14 11:00:00,24.51,24.51,24.48,24.49,219348.0,22.5388,22.5388,22.5113,22.5205,219348.0
2023-04-14 11:10:00,24.49,24.51,24.47,24.48,176193.0,22.5205,22.5388,22.5021,22.5113,176193.0
2023-04-14 11:20:00,24.49,24.5,24.46,24.47,129051.0,22.5205,22.5296,22.4929,22.5021,129051.0
2023-04-14 11:30:00,24.47,24.49,24.46,24.48,108630.0,22.5021,22.5205,22.4929,22.5113,108630.0
2023-04-14 11:40:00,24.48,24.49,24.46,24.47,74316.0,22.5113,22.5205,22.4929,22.5021,74316.0
2023-04-14 11:50:00,24.46,24.49,24.46,24.48,125142.0,22.4929,22.5205,22.4929,22.5113,125142.0
2023-04-14 12:00:00,24.48,24.5,24.46,24.47,108672.0,22.5113,22.5296,22.4929,22.5021,108672.0
2023-04-14 12:10:00,24.47,24.47,24.45,24.47,188127.0,22.5021,22.5021,22.4837,22.5021,188127.0
2023-04-14 12:20:00,24.46,24.48,24.46,24.46,72084.0,22.4929,22.5113,22.4929,22.4929,72084.0
2023-04-14 12:30:00,24.46,24.47,24.45,24.45,99474.0,22.4929,22.5021,22.4837,22.4837,99474.0
2023-04-14 12:40:00,24.45,24.46,24.42,24.44,205005.0,22.4837,22.4929,22.4561,22.4745,205005.0
2023-04-14 12:50:00,24.44,24.45,24.42,24.42,68091.0,22.4745,22.4837,22.4561,22.4561,68091.0
2023-04-14 13:00:00,24.43,24.46,24.43,24.45,141915.0,22.4653,22.4929,22.4653,22.4837,141915.0
2023-04-14 13:10:00,24.46,24.48,24.46,24.48,88308.0,22.4929,22.5113,22.4929,22.5113,88308.0
2023-04-14 13:20:00,24.48,24.48,24.43,24.43,187986.0,22.5113,22.5113,22.4653,22.4653,187986.0
2023-04-14 13:30:00,24.43,24.43,24.39,24.4,111150.0,22.4653,22.4653,22.4285,22.4377,111150.0
2023-04-14 13:40:00,24.4,24.42,24.39,24.41,78438.0,22.4377,22.4561,22.4285,22.4469,78438.0
2023-04-14 13:50:00,24.41,24.44,24.41,24.43,92274.0,22.4469,22.4745,22.4469,22.4653,92274.0
2023-04-14 14:00:00,24.44,24.46,24.42,24.45,107679.0,22.4745,22.4929,22.4561,22.4837,107679.0
2023-04-14 14:10:00,24.45,24.47,24.45,24.46,199275.0,22.4837,22.5021,22.4837,22.4929,199275.0
2023-04-14 14:20:00,24.46,24.48,24.46,24.48,112218.0,22.4929,22.5113,22.4929,22.5113,112218.0
2023-04-14 14:30:00,24.48,24.49,24.48,24.48,82107.0,22.5113,22.5205,22.5113,22.5113,82107.0
2023-04-14 14:40:00,24.48,24.49,24.47,24.48,68700.0,22.5113,22.5205,22.5021,22.5113,68700.0
2023-04-14 14:50:00,24.48,24.49,24.47,24.48,90297.0,22.5113,22.5205,22.5021,22.5113,90297.0
2023-04-14 15:00:00,24.48,24.49,24.46,24.47,139821.0,22.5113,22.5205,22.4929,22.5021,139821.0
2023-04-14 15:10:00,24.46,24.47,24.41,24.43,165930.0,22.4929,22.5021,22.4469,22.4653,165930.0
2023-04-14 15:20:00,24.44,24.47,24.42,24.47,135414.0,22.4745,22.5021,22.4561,22.5021,135414.0
2023-04-14 15:30:00,24.47,24.5,24.46,24.5,92061.0,22.5021,22.5296,22.4929,22.5296,92061.0
2023-04-14 15:40:00,24.51,24.53,24.49,24.53,145941.0,22.5388,22.5572,22.5205,22.5572,145941.0
2023-04-14 15:50:00,24.52,24.53,24.5,24.51,304539.0,22.548,22.5572,22.5296,22.5388,304539.0
2023-04-17 09:30:00,24.53,24.54,24.5,24.51,577563.0,22.5572,22.5664,22.5296,22.5388,577563.0
2023-04-17 09:40:00,24.51,24.55,24.51,24.52,177726.0,22.5388,22.5756,22.5388,22.548,177726.0
2023-04-17 09:50:00,24.51,24.55,24.51,24.54,247830.0,22.5388,22.5756,22.5388,22.5664,247830.0
2023-04-17 10:00:00,24.54,24.56,24.53,24.54,159375.0,22.5664,22.5848,22.5572,22.5664,159375.0
2023-04-17 10:10:00,24.54,24.56,24.53,24.55,119394.0,22.5664,22.5848,22.5572,22.5756,119394.0
2023-04-17 10:20:00,24.54,24.57,24.54,24.56,122673.0,22.5664,22.594,22.5664,22.5848,122673.0
2023-04-17 10:30:00,24.56,24.58,24.53,24.53,314043.0,22.5848,22.6032,22.5572,22.5572,314043.0
2023-04-17 10:40:00,24.53,24.54,24.52,24.54,149937.0,22.5572,22.5664,22.548,22.5664,149937.0
2023-04-17 10:50:00,24.54,24.55,24.53,24.54,105183.0,22.5664,22.5756,22.5572,22.5664,105183.0
2023-04-17 11:00:00,24.54,24.55,24.52,24.55,168717.0,22.5664,22.5756,22.548,22.5756,168717.0
2023-04-17 11:10:00,24.55,24.55,24.53,24.54,69849.0,22.5756,22.5756,22.5572,22.5664,69849.0
2023-04-17 11:20:00,24.53,24.57,24.53,24.54,151236.0,22.5572,22.594,22.5572,22.5664,151236.0
2023-04-17 11:30:00,24.55,24.55,24.49,24.5,190272.0,22.5756,22.5756,22.5205,22.5296,190272.0
2023-04-17 11:40:00,24.5,24.52,24.49,24.52,111420.0,22.5296,22.548,22.5205,22.548,111420.0
2023-04-17 11:50:00,24.52,24.55,24.52,24.54,125409.0,22.548,22.5756,22.548,22.5664,125409.0
2023-04-17 12:00:00,24.54,24.56,24.54,24.55,284250.0,22.5664,22.5848,22.5664,22.5756,284250.0
2023-04-17 12:10:00,24.55,24.56,24.54,24.54,67659.0,22.5756,22.5848,22.5664,22.5664,67659.0
2023-04-17 12:20:00,24.54,24.55,24.53,24.54,194940.0,22.5664,22.5756,22.5572,22.5664,194940.0
2023-04-17 12:30:00,24.55,24.56,24.54,24.55,64680.0,22.5756,22.5848,22.5664,22.5756,64680.0
2023-04-17 12:40:00,24.55,24.56,24.54,24.55,376125.0,22.5756,22.5848,22.5664,22.5756,376125.0
2023-04-17 12:50:00,24.54,24.55,24.52,24.54,105795.0,22.5664,22.5756,22.548,22.5664,105795.0
2023-04-17 13:00:00,24.54,24.54,24.51,24.52,56805.0,22.5664,22.5664,22.5388,22.548,56805.0
2023-04-17 13:10:00,24.52,24.55,24.52,24.55,95625.0,22.548,22.5756,22.548,22.5756,95625.0
2023-04-17 13:20:00,24.55,24.55,24.54,24.55,114255.0,22.5756,22.5756,22.5664,22.5756,114255.0
2023-04-17 13:30:00,24.55,24.56,24.54,24.55,154836.0,22.5756,22.5848,22.5664,22.5756,154836.0
2023-04-17 13:40:00,24.55,24.55,24.53,24.54,71577.0,22.5756,22.5756,22.5572,22.5664,71577.0
2023-04-17 13:50:00,24.54,24.54,24.52,24.52,79758.0,22.5664,22.5664,22.548,22.548,79758.0
2023-04-17 14:00:00,24.51,24.51,24.49,24.51,135585.0,22.5388,22.5388,22.5205,22.5388,135585.0
2023-04-17 14:10:00,24.51,24.53,24.5,24.52,72210.0,22.5388,22.5572,22.5296,22.548,72210.0
2023-04-17 14:20:00,24.53,24.54,24.52,24.53,88704.0,22.5572,22.5664,22.548,22.5572,88704.0
2023-04-17 14:30:00,24.53,24.55,24.53,24.55,101907.0,22.5572,22.5756,22.5572,22.5756,101907.0
2023-04-17 14:40:00,24.55,24.58,24.55,24.58,195432.0,22.5756,22.6032,22.5756,22.6032,195432.0
2023-04-17 14:50:00,24.58,24.59,24.57,24.59,159183.0,22.6032,22.6124,22.594,22.6124,159183.0
2023-04-17 15:00:00,24.59,24.62,24.59,24.62,121035.0,22.6124,22.64,22.6124,22.64,121035.0
2023-04-17 15:10:00,24.62,24.63,24.61,24.62,160569.0,22.64,22.6492,22.6308,22.64,160569.0
2023-04-17 15:20:00,24.62,24.63,24.62,24.63,106521.0,22.64,22.6492,22.64,22.6492,106521.0
2023-04-17 15:30:00,24.63,24.63,24.6,24.6,215637.0,22.6492,22.6492,22.6216,22.6216,215637.0
2023-04-17 15:40:00,24.6,24.61,24.59,24.6,153021.0,22.6216,22.6308,22.6124,22.6216,153021.0
2023-04-17 15:50:00,24.6,24.64,24.6,24.64,421101.0,22.6216,22.6584,22.6216,22.6584,421101.0
2023-04-18 09:30:00,24.71,24.74,24.68,24.71,528018.0,22.7228,22.7503,22.6952,22.7228,528018.0
2023-04-18 09:40:00,24.71,24.71,24.68,24.68,222864.0,22.7228,22.7228,22.6952,22.6952,222864.0
2023-04-18 09:50:00,24.68,24.68,24.63,24.66,240483.0,22.6952,22.6952,22.6492,22.6768,240483.0
2023-04-18 10:00:00,24.65,24.66,24.62,24.66,208368.0,22.6676,22.6768,22.64,22.6768,208368.0
2023-04-18 10:10:00,24.65,24.66,24.63,24.65,127671.0,22.6676,22.6768,22.6492,22.6676,127671.0
2023-04-18 10:20:00,24.65,24.67,24.62,24.63,141096.0,22.6676,22.686,22.64,22.6492,141096.0
2023-04-18 10:30:00,24.61,24.62,24.59,24.61,143898.0,22.6308,22.64,22.6124,22.6308,143898.0
2023-04-18 10:40:00,24.61,24.64,24.61,24.61,111780.0,22.6308,22.6584,22.6308,22.6308,111780.0
2023-04-18 10:50:00,24.61,24.62,24.59,24.6,131595.0,22.6308,22.64,22.6124,22.6216,131595.0
2023-04-18 11:00:00,24.6,24.62,24.59,24.59,127155.0,22.6216,22.64,22.6124,22.6124,127155.0
2023-04-18 11:10:00,24.59,24.6,24.58,24.59,312648.0,22.6124,22.6216,22.6032,22.6124,312648.0
2023-04-18 11:20:00,24.58,24.6,24.57,24.6,135249.0,22.6032,22.6216,22.594,22.6216,135249.0
2023-04-18 11:30:00,24.61,24.62,24.57,24.57,136449.0,22.6308,22.64,22.594,22.594,136449.0
2023-04-18 11:40:00,24.57,24.6,24.57,24.59,167790.0,22.594,22.6216,22.594,22.6124,167790.0
2023-04-18 11:50:00,24.59,24.59,24.57,24.58,92538.0,22.6124,22.6124,22.594,22.6032,92538.0
2023-04-18 12:00:00,24.58,24.61,24.58,24.61,112179.0,22.6032,22.6308,22.6032,22.6308,112179.0
2023-04-18 12:10:00,24.61,24.63,24.61,24.63,160191.0,22.6308,22.6492,22.6308,22.6492,160191.0
2023-04-18 12:20:00,24.63,24.64,24.62,24.64,85713.0,22.6492,22.6584,22.64,22.6584,85713.0
2023-04-18 12:30:00,24.64,24.64,24.63,24.63,115638.0,22.6584,22.6584,22.6492,22.6492,115638.0
2023-04-18 12:40:00,24.63,24.64,24.63,24.64,51123.0,22.6492,22.6584,22.6492,22.6584,51123.0
2023-04-18 12:50:00,24.64,24.64,24.61,24.62,206877.0,22.6584,22.6584,22.6308,22.64,206877.0
2023-04-18 13:00:00,24.62,24.64,24.61,24.63,81015.0,22.64,22.6584,22.6308,22.6492,81015.0
2023-04-18 13:10:00,24.63,24.63,24.61,24.61,126213.0,22.6492,22.6492,22.6308,22.6308,126213.0
2023-04-18 13:20:00,24.61,24.61,24.6,24.6,159144.0,22.6308,22.6308,22.6216,22.6216,159144.0
2023-04-18 13:30:00,24.6,24.62,24.6,24.62,82935.0,22.6216,22.64,22.6216,22.64,82935.0
2023-04-18 13:40:00,24.62,24.63,24.61,24.62,58293.0,22.64,22.6492,22.6308,22.64,58293.0
2023-04-18 13:50:00,24.62,24.63,24.61,24.61,83832.0,22.64,22.6492,22.6308,22.6308,83832.0
2023-04-18 14:00:00,24.61,24.62,24.6,24.61,181323.0,22.6308,22.64,22.6216,22.6308,181323.0
2023-04-18 14:10:00,24.61,24.63,24.6,24.61,122196.0,22.6308,22.6492,22.6216,22.6308,122196.0
2023-04-18 14:20:00,24.61,24.63,24.61,24.63,221316.0,22.6308,22.6492,22.6308,22.6492,221316.0
2023-04-18 14:30:00,24.63,24.64,24.62,24.63,229131.0,22.6492,22.6584,22.64,22.6492,229131.0
2023-04-18 14:40:00,24.63,24.63,24.57,24.59,115989.0,22.6492,22.6492,22.594,22.6124,115989.0
2023-04-18 14:50:00,24.59,24.61,24.58,24.61,132819.0,22.6124,22.6308,22.6032,22.6308,132819.0
2023-04-18 15:00:00,24.61,24.64,24.61,24.63,195780.0,22.6308,22.6584,22.6308,22.6492,195780.0
2023-04-18 15:10:00,24.63,24.64,24.62,24.63,196563.0,22.6492,22.6584,22.64,22.6492,196563.0
2023-04-18 15:20:00,24.64,24.64,24.61,24.63,141318.0,22.6584,22.6584,22.6308,22.6492,141318.0
2023-04-18 15:30:00,24.63,24.63,24.62,24.63,321837.0,22.6492,22.6492,22.64,22.6492,321837.0
2023-04-18 15:40:00,24.62,24.64,24.62,24.63,255651.0,22.64,22.6584,22.64,22.6492,255651.0
2023-04-18 15:50:00,24.63,24.66,24.62,24.64,310833.0,22.6492,22.6768,22.64,22.6584,310833.0
2023-04-19 09:30:00,24.55,24.57,24.51,24.53,422352.0,22.5756,22.594,22.5388,22.5572,422352.0
2023-04-19 09:40:00,24.53,24.54,24.5,24.53,179871.0,22.5572,22.5664,22.5296,22.5572,179871.0
2023-04-19 09:50:00,24.53,24.56,24.53,24.53,131325.0,22.5572,22.5848,22.5572,22.5572,131325.0
2023-04-19 10:00:00,24.53,24.55,24.51,24.55,172452.0,22.5572,22.5756,22.5388,22.5756,172452.0
2023-04-19 10:10:00,24.55,24.56,24.54,24.56,120453.0,22.5756,22.5848,22.5664,22.5848,120453.0
2023-04-19 10:20:00,24.56,24.57,24.55,24.57,134349.0,22.5848,22.594,22.5756,22.594,134349.0
2023-04-19 10:30:00,24.57,24.57,24.55,24.56,167961.0,22.594,22.594,22.5756,22.5848,167961.0
2023-04-19 10:40:00,24.57,24.58,24.55,24.56,126642.0,22.594,22.6032,22.5756,22.5848,126642.0
2023-04-19 10:50:00,24.57,24.59,24.57,24.58,105939.0,22.594,22.6124,22.594,22.6032,105939.0
2023-04-19 11:00:00,24.58,24.59,24.55,24.56,137823.0,22.6032,22.6124,22.5756,22.5848,137823.0
2023-04-19 11:10:00,24.56,24.57,24.55,24.56,63849.0,22.5848,22.594,22.5756,22.5848,63849.0
2023-04-19 11:20:00,24.56,24.56,24.54,24.54,169866.0,22.5848,22.5848,22.5664,22.5664,169866.0
2023-04-19 11:30:00,24.54,24.55,24.53,24.54,102009.0,22.5664,22.5756,22.5572,22.5664,102009.0
2023-04-19 11:40:00,24.55,24.55,24.53,24.54,248982.0,22.5756,22.5756,22.5572,22.5664,248982.0
2023-04-19 11:50:00,24.53,24.55,24.53,24.55,157494.0,22.5572,22.5756,22.5572,22.5756,157494.0
2023-04-19 12:00:00,24.55,24.56,24.53,24.53,163329.0,22.5756,22.5848,22.5572,22.5572,163329.0
2023-04-19 12:10:00,24.54,24.55,24.53,24.54,113832.0,22.5664,22.5756,22.5572,22.5664,113832.0
2023-04-19 12:20:00,24.54,24.55,24.53,24.54,82059.0,22.5664,22.5756,22.5572,22.5664,82059.0
2023-04-19 12:30:00,24.54,24.55,24.54,24.55,82242.0,22.5664,22.5756,22.5664,22.5756,82242.0
2023-04-19 12:40:00,24.54,24.55,24.54,24.54,113034.0,22.5664,22.5756,22.5664,22.5664,113034.0
2023-04-19 12:50:00,24.54,24.56,24.54,24.56,137937.0,22.5664,22.5848,22.5664,22.5848,137937.0
2023-04-19 13:00:00,24.56,24.58,24.56,24.58,119784.0,22.5848,22.6032,22.5848,22.6032,119784.0
2023-04-19 13:10:00,24.58,24.59,24.56,24.56,167979.0,22.6032,22.6124,22.5848,22.5848,167979.0
2023-04-19 13:20:00,24.56,24.57,24.55,24.57,100755.0,22.5848,22.594,22.5756,22.594,100755.0
2023-04-19 13:30:00,24.57,24.57,24.56,24.56,153225.0,22.594,22.594,22.5848,22.5848,153225.0
2023-04-19 13:40:00,24.57,24.57,24.56,24.57,52197.0,22.594,22.594,22.5848,22.594,52197.0
2023-04-19 13:50:00,24.57,24.6,24.57,24.6,82176.0,22.594,22.6216,22.594,22.6216,82176.0
2023-04-19 14:00:00,24.6,24.62,24.59,24.6,201051.0,22.6216,22.64,22.6124,22.6216,201051.0
2023-04-19 14:10:00,24.59,24.6,24.59,24.59,139740.0,22.6124,22.6216,22.6124,22.6124,139740.0
2023-04-19 14:20:00,24.59,24.61,24.59,24.61,134250.0,22.6124,22.6308,22.6124,22.6308,134250.0
2023-04-19 14:30:00,24.61,24.62,24.59,24.6,113115.0,22.6308,22.64,22.6124,22.6216,113115.0
2023-04-19 14:40:00,24.6,24.6,24.58,24.6,209496.0,22.6216,22.6216,22.6032,22.6216,209496.0
2023-04-19 14:50:00,24.6,24.6,24.59,24.6,113478.0,22.6216,22.6216,22.6124,22.6216,113478.0
2023-04-19 15:00:00,24.59,24.6,24.58,24.6,152448.0,22.6124,22.6216,22.6032,22.6216,152448.0
2023-04-19 15:10:00,24.6,24.61,24.59,24.6,181194.0,22.6216,22.6308,22.6124,22.6216,181194.0
2023-04-19 15:20:00,24.6,24.6,24.59,24.6,188613.0,22.6216,22.6216,22.6124,22.6216,188613.0
2023-04-19 15:30:00,24.6,24.61,24.58,24.59,150138.0,22.6216,22.6308,22.6032,22.6124,150138.0
2023-04-19 15:40:00,24.59,24.6,24.55,24.56,285774.0,22.6124,22.6216,22.5756,22.5848,285774.0
2023-04-19 15:50:00,24.56,24.59,24.55,24.59,318036.0,22.5848,22.6124,22.5756,22.6124,318036.0
2023-04-20 09:30:00,24.44,24.46,24.43,24.43,459642.0,22.4745,22.4929,22.4653,22.4653,459642.0
2023-04-20 09:40:00,24.43,24.45,24.41,24.44,186747.0,22.4653,22.4837,22.4469,22.4745,186747.0
2023-04-20 09:50:00,24.44,24.45,24.39,24.4,114672.0,22.4745,22.4837,22.4285,22.4377,114672.0
2023-04-20 10:00:00,24.4,24.43,24.38,24.42,242256.0,22.4377,22.4653,22.4193,22.4561,242256.0
2023-04-20 10:10:00,24.42,24.45,24.41,24.43,227298.0,22.4561,22.4837,22.4469,22.4653,227298.0
2023-04-20 10:20:00,24.43,24.44,24.42,24.42,116535.0,22.4653,22.4745,22.4561,22.4561,116535.0
2023-04-20 10:30:00,24.42,24.45,24.42,24.43,178968.0,22.4561,22.4837,22.4561,22.4653,178968.0
2023-04-20 10:40:00,24.43,24.46,24.43,24.46,92244.0,22.4653,22.4929,22.4653,22.4929,92244.0
2023-04-20 10:50:00,24.46,24.47,24.44,24.47,80985.0,22.4929,22.5021,22.4745,22.5021,80985.0
2023-04-20 11:00:00,24.48,24.48,24.45,24.47,107460.0,22.5113,22.5113,22.4837,22.5021,107460.0
2023-04-20 11:10:00,24.47,24.48,24.45,24.45,134331.0,22.5021,22.5113,22.4837,22.4837,134331.0
2023-04-20 11:20:00,24.45,24.45,24.44,24.44,94569.0,22.4837,22.4837,22.4745,22.4745,94569.0
2023-04-20 11:30:00,24.44,24.45,24.42,24.43,110481.0,22.4745,22.4837,22.4561,22.4653,110481.0
2023-04-20 11:40:00,24.43,24.46,24.42,24.46,107025.0,22.4653,22.4929,22.4561,22.4929,107025.0
2023-04-20 11:50:00,24.46,24.46,24.44,24.44,89541.0,22.4929,22.4929,22.4745,22.4745,89541.0
2023-04-20 12:00:00,24.44,24.45,24.42,24.44,113253.0,22.4745,22.4837,22.4561,22.4745,113253.0
2023-04-20 12:10:00,24.44,24.46,24.44,24.46,78042.0,22.4745,22.4929,22.4745,22.4929,78042.0
2023-04-20 12:20:00,24.46,24.47,24.45,24.46,145914.0,22.4929,22.5021,22.4837,22.4929,145914.0
2023-04-20 12:30:00,24.46,24.48,24.46,24.46,105399.0,22.4929,22.5113,22.4929,22.4929,105399.0
2023-04-20 12:40:00,24.46,24.48,24.46,24.47,86610.0,22.4929,22.5113,22.4929,22.5021,86610.0
2023-04-20 12:50:00,24.47,24.5,24.47,24.5,166095.0,22.5021,22.5296,22.5021,22.5296,166095.0
2023-04-20 13:00:00,24.49,24.5,24.49,24.5,800160.0,22.5205,22.5296,22.5205,22.5296,800160.0
2023-04-20 13:10:00,24.5,24.51,24.49,24.5,98928.0,22.5296,22.5388,22.5205,22.5296,98928.0
2023-04-20 13:20:00,24.49,24.5,24.48,24.5,92172.0,22.5205,22.5296,22.5113,22.5296,92172.0
2023-04-20 13:30:00,24.5,24.51,24.49,24.5,147033.0,22.5296,22.5388,22.5205,22.5296,147033.0
2023-04-20 13:40:00,24.5,24.51,24.49,24.5,75600.0,22.5296,22.5388,22.5205,22.5296,75600.0
2023-04-20 13:50:00,24.5,24.52,24.49,24.5,93312.0,22.5296,22.548,22.5205,22.5296,93312.0
2023-04-20 14:00:00,24.5,24.5,24.47,24.49,183402.0,22.5296,22.5296,22.5021,22.5205,183402.0
2023-04-20 14:10:00,24.48,24.49,24.48,24.49,88092.0,22.5113,22.5205,22.5113,22.5205,88092.0
2023-04-20 14:20:00,24.49,24.5,24.48,24.48,92577.0,22.5205,22.5296,22.5113,22.5113,92577.0
2023-04-20 14:30:00,24.48,24.48,24.42,24.43,192810.0,22.5113,22.5113,22.4561,22.4653,192810.0
2023-04-20 14:40:00,24.42,24.43,24.4,24.41,197373.0,22.4561,22.4653,22.4377,22.4469,197373.0
2023-04-20 14:50:00,24.41,24.42,24.4,24.42,130938.0,22.4469,22.4561,22.4377,22.4561,130938.0
2023-04-20 15:00:00,24.42,24.43,24.4,24.41,177375.0,22.4561,22.4653,22.4377,22.4469,177375.0
2023-04-20 15:10:00,24.41,24.41,24.37,24.37,231165.0,22.4469,22.4469,22.4101,22.4101,231165.0
2023-04-20 15:20:00,24.37,24.39,24.36,24.36,126912.0,22.4101,22.4285,22.4009,22.4009,126912.0
2023-04-20 15:30:00,24.36,24.39,24.36,24.39,177708.0,22.4009,22.4285,22.4009,22.4285,177708.0
2023-04-20 15:40:00,24.38,24.39,24.36,24.37,261294.0,22.4193,22.4285,22.4009,22.4101,261294.0
2023-04-20 15:50:00,24.37,24.44,24.36,24.43,309735.0,22.4101,22.4745,22.4009,22.4653,309735.0
2023-04-21 09:30:00,24.48,24.48,24.39,24.39,448191.0,22.5113,22.5113,22.4285,22.4285,448191.0
2023-04-21 09:40:00,24.39,24.41,24.38,24.41,86409.0,22.4285,22.4469,22.4193,22.4469,86409.0
2023-04-21 09:50:00,24.41,24.41,24.35,24.37,187698.0,22.4469,22.4469,22.3917,22.4101,187698.0
2023-04-21 10:00:00,24.36,24.38,24.33,24.37,172968.0,22.4009,22.4193,22.3733,22.4101,172968.0
2023-04-21 10:10:00,24.37,24.43,24.37,24.42,115308.0,22.4101,22.4653,22.4101,22.4561,115308.0
2023-04-21 10:20:00,24.42,24.44,24.41,24.42,103821.0,22.4561,22.4745,22.4469,22.4561,103821.0
2023-04-21 10:30:00,24.42,24.44,24.39,24.4,144231.0,22.4561,22.4745,22.4285,22.4377,144231.0
2023-04-21 10:40:00,24.4,24.4,24.31,24.34,205530.0,22.4377,22.4377,22.3549,22.3825,205530.0
2023-04-21 10:50:00,24.33,24.33,24.3,24.32,201030.0,22.3733,22.3733,22.3457,22.3641,201030.0
2023-04-21 11:00:00,24.31,24.37,24.31,24.35,144744.0,22.3549,22.4101,22.3549,22.3917,144744.0
2023-04-21 11:10:00,24.35,24.36,24.33,24.35,127389.0,22.3917,22.4009,22.3733,22.3917,127389.0
2023-04-21 11:20:00,24.34,24.36,24.33,24.34,87003.0,22.3825,22.4009,22.3733,22.3825,87003.0
2023-04-21 11:30:00,24.34,24.36,24.32,24.33,170064.0,22.3825,22.4009,22.3641,22.3733,170064.0
2023-04-21 11:40:00,24.33,24.36,24.31,24.31,167199.0,22.3733,22.4009,22.3549,22.3549,167199.0
2023-04-21 11:50:00,24.31,24.36,24.31,24.35,94470.0,22.3549,22.4009,22.3549,22.3917,94470.0
2023-04-21 12:00:00,24.35,24.37,24.34,24.34,80817.0,22.3917,22.4101,22.3825,22.3825,80817.0
2023-04-21 12:10:00,24.34,24.36,24.33,24.36,193974.0,22.3825,22.4009,22.3733,22.4009,193974.0
2023-04-21 12:20:00,24.36,24.36,24.33,24.33,122010.0,22.4009,22.4009,22.3733,22.3733,122010.0
2023-04-21 12:30:00,24.34,24.34,24.32,24.33,100605.0,22.3825,22.3825,22.3641,22.3733,100605.0
2023-04-21 12:40:00,24.32,24.34,24.32,24.33,54330.0,22.3641,22.3825,22.3641,22.3733,54330.0
2023-04-21 12:50:00,24.33,24.35,24.33,24.35,149805.0,22.3733,22.3917,22.3733,22.3917,149805.0
2023-04-21 13:00:00,24.34,24.36,24.34,24.36,125817.0,22.3825,22.4009,22.3825,22.4009,125817.0
2023-04-21 13:10:00,24.36,24.37,24.33,24.34,713496.0,22.4009,22.4101,22.3733,22.3825,713496.0
2023-04-21 13:20:00,24.33,24.35,24.33,24.34,142881.0,22.3733,22.3917,22.3733,22.3825,142881.0
2023-04-21 13:30:00,24.34,24.36,24.34,24.35,105891.0,22.3825,22.4009,22.3825,22.3917,105891.0
2023-04-21 13:40:00,24.35,24.37,24.35,24.37,147213.0,22.3917,22.4101,22.3917,22.4101,147213.0
2023-04-21 13:50:00,24.37,24.37,24.36,24.37,94140.0,22.4101,22.4101,22.4009,22.4101,94140.0
2023-04-21 14:00:00,24.37,24.39,24.37,24.38,114339.0,22.4101,22.4285,22.4101,22.4193,114339.0
2023-04-21 14:10:00,24.38,24.39,24.37,24.37,99414.0,22.4193,22.4285,22.4101,22.4101,99414.0
2023-04-21 14:20:00,24.37,24.38,24.36,24.37,140076.0,22.4101,22.4193,22.4009,22.4101,140076.0
2023-04-21 14:30:00,24.37,24.38,24.35,24.36,106782.0,22.4101,22.4193,22.3917,22.4009,106782.0
2023-04-21 14:40:00,24.36,24.37,24.35,24.36,170190.0,22.4009,22.4101,22.3917,22.4009,170190.0
2023-04-21 14:50:00,24.36,24.37,24.36,24.37,79848.0,22.4009,22.4101,22.4009,22.4101,79848.0
2023-04-21 15:00:00,24.37,24.38,24.35,24.36,118323.0,22.4101,22.4193,22.3917,22.4009,118323.0
2023-04-21 15:10:00,24.36,24.37,24.35,24.35,125058.0,22.4009,22.4101,22.3917,22.3917,125058.0
2023-04-21 15:20:00,24.35,24.36,24.35,24.36,125457.0,22.3917,22.4009,22.3917,22.4009,125457.0
2023-04-21 15:30:00,24.36,24.38,24.35,24.37,116265.0,22.4009,22.4193,22.3917,22.4101,116265.0
2023-04-21 15:40:00,24.37,24.37,24.35,24.37,145740.0,22.4101,22.4101,22.3917,22.4101,145740.0
2023-04-21 15:50:00,24.37,24.4,24.37,24.38,193167.0,22.4101,22.4377,22.4101,22.4193,193167.0
2023-04-24 09:30:00,24.4,24.46,24.39,24.4,551754.0,22.4377,22.4929,22.4285,22.4377,551754.0
2023-04-24 09:40:00,24.4,24.42,24.39,24.41,178713.0,22.4377,22.4561,22.4285,22.4469,178713.0
2023-04-24 09:50:00,24.41,24.42,24.39,24.4,106467.0,22.4469,22.4561,22.4285,22.4377,106467.0
2023-04-24 10:00:00,24.4,24.42,24.39,24.42,125436.0,22.4377,22.4561,22.4285,22.4561,125436.0
2023-04-24 10:10:00,24.42,24.45,24.42,24.44,121779.0,22.4561,22.4837,22.4561,22.4745,121779.0
2023-04-24 10:20:00,24.44,24.46,24.43,24.46,133536.0,22.4745,22.4929,22.4653,22.4929,133536.0
2023-04-24 10:30:00,24.46,24.47,24.42,24.43,147729.0,22.4929,22.5021,22.4561,22.4653,147729.0
2023-04-24 10:40:00,24.43,24.44,24.4,24.43,181962.0,22.4653,22.4745,22.4377,22.4653,181962.0
2023-04-24 10:50:00,24.43,24.44,24.41,24.41,127665.0,22.4653,22.4745,22.4469,22.4469,127665.0
2023-04-24 11:00:00,24.41,24.42,24.39,24.39,131808.0,22.4469,22.4561,22.4285,22.4285,131808.0
2023-04-24 11:10:00,24.4,24.41,24.39,24.41,84468.0,22.4377,22.4469,22.4285,22.4469,84468.0
2023-04-24 11:20:00,24.41,24.41,24.39,24.4,87768.0,22.4469,22.4469,22.4285,22.4377,87768.0
2023-04-24 11:30:00,24.4,24.41,24.39,24.4,194445.0,22.4377,22.4469,22.4285,22.4377,194445.0
2023-04-24 11:40:00,24.4,24.4,24.37,24.4,163746.0,22.4377,22.4377,22.4101,22.4377,163746.0
2023-04-24 11:50:00,24.4,24.4,24.38,24.38,66048.0,22.4377,22.4377,22.4193,22.4193,66048.0
2023-04-24 12:00:00,24.38,24.39,24.37,24.37,130836.0,22.4193,22.4285,22.4101,22.4101,130836.0
2023-04-24 12:10:00,24.37,24.38,24.35,24.38,112491.0,22.4101,22.4193,22.3917,22.4193,112491.0
2023-04-24 12:20:00,24.38,24.4,24.38,24.4,135849.0,22.4193,22.4377,22.4193,22.4377,135849.0
2023-04-24 12:30:00,24.4,24.41,24.4,24.41,59820.0,22.4377,22.4469,22.4377,22.4469,59820.0
2023-04-24 12:40:00,24.41,24.41,24.4,24.41,53901.0,22.4469,22.4469,22.4377,22.4469,53901.0
2023-04-24 12:50:00,24.41,24.41,24.4,24.41,81741.0,22.4469,22.4469,22.4377,22.4469,81741.0
2023-04-24 13:00:00,24.41,24.41,24.4,24.4,73326.0,22.4469,22.4469,22.4377,22.4377,73326.0
2023-04-24 13:10:00,24.4,24.41,24.39,24.4,59277.0,22.4377,22.4469,22.4285,22.4377,59277.0
2023-04-24 13:20:00,24.4,24.42,24.4,24.41,86901.0,22.4377,22.4561,22.4377,22.4469,86901.0
2023-04-24 13:30:00,24.41,24.43,24.41,24.43,53556.0,22.4469,22.4653,22.4469,22.4653,53556.0
2023-04-24 13:40:00,24.42,24.43,24.42,24.42,86214.0,22.4561,22.4653,22.4561,22.4561,86214.0
2023-04-24 13:50:00,24.42,24.43,24.42,24.43,92214.0,22.4561,22.4653,22.4561,22.4653,92214.0
2023-04-24 14:00:00,24.43,24.43,24.41,24.41,80070.0,22.4653,22.4653,22.4469,22.4469,80070.0
2023-04-24 14:10:00,24.41,24.42,24.4,24.4,94155.0,22.4469,22.4561,22.4377,22.4377,94155.0
2023-04-24 14:20:00,24.4,24.41,24.39,24.4,102645.0,22.4377,22.4469,22.4285,22.4377,102645.0
2023-04-24 14:30:00,24.4,24.41,24.39,24.4,86628.0,22.4377,22.4469,22.4285,22.4377,86628.0
2023-04-24 14:40:00,24.39,24.4,24.39,24.4,115164.0,22.4285,22.4377,22.4285,22.4377,115164.0
2023-04-24 14:50:00,24.4,24.41,24.39,24.4,217512.0,22.4377,22.4469,22.4285,22.4377,217512.0
2023-04-24 15:00:00,24.4,24.41,24.4,24.41,118707.0,22.4377,22.4469,22.4377,22.4469,118707.0
2023-04-24 15:10:00,24.41,24.43,24.41,24.42,136977.0,22.4469,22.4653,22.4469,22.4561,136977.0
2023-04-24 15:20:00,24.42,24.42,24.41,24.41,101901.0,22.4561,22.4561,22.4469,22.4469,101901.0
2023-04-24 15:30:00,24.42,24.42,24.41,24.41,162552.0,22.4561,22.4561,22.4469,22.4469,162552.0
2023-04-24 15:40:00,24.41,24.43,24.41,24.43,154416.0,22.4469,22.4653,22.4469,22.4653,154416.0
2023-04-24 15:50:00,24.43,24.44,24.41,24.44,394692.0,22.4653,22.4745,22.4469,22.4745,394692.0
2023-04-25 09:30:00,24.31,24.32,24.26,24.29,731208.0,22.3549,22.3641,22.309,22.3365,731208.0
2023-04-25 09:40:00,24.29,24.29,24.22,24.24,234657.0,22.3365,22.3365,22.2722,22.2906,234657.0
2023-04-25 09:50:00,24.24,24.25,24.23,24.25,137412.0,22.2906,22.2998,22.2814,22.2998,137412.0
2023-04-25 10:00:00,24.25,24.27,24.24,24.24,133548.0,22.2998,22.3181,22.2906,22.2906,133548.0
2023-04-25 10:10:00,24.24,24.24,24.19,24.22,136356.0,22.2906,22.2906,22.2446,22.2722,136356.0
2023-04-25 10:20:00,24.22,24.23,24.2,24.21,185256.0,22.2722,22.2814,22.2538,22.263,185256.0
2023-04-25 10:30:00,24.21,24.22,24.18,24.19,157128.0,22.263,22.2722,22.2354,22.2446,157128.0
2023-04-25 10:40:00,24.18,24.2,24.17,24.2,153732.0,22.2354,22.2538,22.2262,22.2538,153732.0
2023-04-25 10:50:00,24.2,24.22,24.19,24.21,84930.0,22.2538,22.2722,22.2446,22.263,84930.0
2023-04-25 11:00:00,24.21,24.23,24.2,24.22,156315.0,22.263,22.2814,22.2538,22.2722,156315.0
2023-04-25 11:10:00,24.23,24.24,24.22,24.24,113001.0,22.2814,22.2906,22.2722,22.2906,113001.0
2023-04-25 11:20:00,24.24,24.25,24.19,24.2,375273.0,22.2906,22.2998,22.2446,22.2538,375273.0
2023-04-25 11:30:00,24.19,24.19,24.17,24.18,144144.0,22.2446,22.2446,22.2262,22.2354,144144.0
2023-04-25 11:40:00,24.18,24.2,24.17,24.19,115896.0,22.2354,22.2538,22.2262,22.2446,115896.0
2023-04-25 11:50:00,24.19,24.2,24.17,24.19,87051.0,22.2446,22.2538,22.2262,22.2446,87051.0
2023-04-25 12:00:00,24.19,24.2,24.18,24.19,76905.0,22.2446,22.2538,22.2354,22.2446,76905.0
2023-04-25 12:10:00,24.19,24.2,24.18,24.19,163548.0,22.2446,22.2538,22.2354,22.2446,163548.0
2023-04-25 12:20:00,24.19,24.2,24.18,24.18,125382.0,22.2446,22.2538,22.2354,22.2354,125382.0
2023-04-25 12:30:00,24.18,24.18,24.17,24.17,176283.0,22.2354,22.2354,22.2262,22.2262,176283.0
2023-04-25 12:40:00,24.17,24.19,24.17,24.17,112338.0,22.2262,22.2446,22.2262,22.2262,112338.0
2023-04-25 12:50:00,24.17,24.17,24.15,24.15,229443.0,22.2262,22.2262,22.2078,22.2078,229443.0
2023-04-25 13:00:00,24.15,24.17,24.14,24.14,139401.0,22.2078,22.2262,22.1986,22.1986,139401.0
2023-04-25 13:10:00,24.14,24.14,24.06,24.09,183591.0,22.1986,22.1986,22.125,22.1526,183591.0
2023-04-25 13:20:00,24.08,24.1,24.07,24.09,110385.0,22.1434,22.1618,22.1342,22.1526,110385.0
2023-04-25 13:30:00,24.09,24.09,24.07,24.09,80277.0,22.1526,22.1526,22.1342,22.1526,80277.0
2023-04-25 13:40:00,24.09,24.1,24.07,24.08,109224.0,22.1526,22.1618,22.1342,22.1434,109224.0
2023-04-25 13:50:00,24.08,24.09,24.07,24.07,68229.0,22.1434,22.1526,22.1342,22.1342,68229.0
2023-04-25 14:00:00,24.07,24.08,24.06,24.06,167133.0,22.1342,22.1434,22.125,22.125,167133.0
2023-04-25 14:10:00,24.06,24.09,24.06,24.08,152697.0,22.125,22.1526,22.125,22.1434,152697.0
2023-04-25 14:20:00,24.07,24.11,24.07,24.11,170742.0,22.1342,22.171,22.1342,22.171,170742.0
2023-04-25 14:30:00,24.11,24.11,24.09,24.1,99945.0,22.171,22.171,22.1526,22.1618,99945.0
2023-04-25 14:40:00,24.1,24.1,24.06,24.08,121518.0,22.1618,22.1618,22.125,22.1434,121518.0
2023-04-25 14:50:00,24.09,24.09,24.06,24.07,116217.0,22.1526,22.1526,22.125,22.1342,116217.0
2023-04-25 15:00:00,24.06,24.08,24.06,24.07,156663.0,22.125,22.1434,22.125,22.1342,156663.0
2023-04-25 15:10:00,24.07,24.09,24.07,24.08,202518.0,22.1342,22.1526,22.1342,22.1434,202518.0
2023-04-25 15:20:00,24.09,24.1,24.07,24.08,198450.0,22.1526,22.1618,22.1342,22.1434,198450.0
2023-04-25 15:30:00,24.08,24.09,24.06,24.06,318786.0,22.1434,22.1526,22.125,22.125,318786.0
2023-04-25 15:40:00,24.06,24.07,24.05,24.05,247377.0,22.125,22.1342,22.1158,22.1158,247377.0
2023-04-25 15:50:00,24.05,24.08,24.04,24.05,346221.0,22.1158,22.1434,22.1066,22.1158,346221.0
2023-04-26 09:30:00,23.94,23.95,23.9,23.93,732093.0,22.0147,22.0239,21.9779,22.0055,732093.0
2023-04-26 09:40:00,23.93,23.94,23.88,23.89,309600.0,22.0055,22.0147,21.9595,21.9687,309600.0
2023-04-26 09:50:00,23.89,23.9,23.84,23.86,307152.0,21.9687,21.9779,21.9227,21.9411,307152.0
2023-04-26 10:00:00,23.86,23.86,23.82,23.82,288330.0,21.9411,21.9411,21.9043,21.9043,288330.0
2023-04-26 10:10:00,23.82,23.82,23.76,23.77,269190.0,21.9043,21.9043,21.8492,21.8584,269190.0
2023-04-26 10:20:00,23.77,23.78,23.73,23.76,241836.0,21.8584,21.8676,21.8216,21.8492,241836.0
2023-04-26 10:30:00,23.75,23.79,23.75,23.79,306867.0,21.84,21.8767,21.84,21.8767,306867.0
2023-04-26 10:40:00,23.78,23.81,23.77,23.81,350091.0,21.8676,21.8951,21.8584,21.8951,350091.0
2023-04-26 10:50:00,23.8,23.84,23.8,23.83,126186.0,21.8859,21.9227,21.8859,21.9135,126186.0
2023-04-26 11:00:00,23.84,23.88,23.82,23.88,110955.0,21.9227,21.9595,21.9043,21.9595,110955.0
2023-04-26 11:10:00,23.88,23.89,23.87,23.87,113715.0,21.9595,21.9687,21.9503,21.9503,113715.0
2023-04-26 11:20:00,23.87,23.88,23.84,23.87,193872.0,21.9503,21.9595,21.9227,21.9503,193872.0
2023-04-26 11:30:00,23.87,23.88,23.84,23.85,230190.0,21.9503,21.9595,21.9227,21.9319,230190.0
2023-04-26 11:40:00,23.85,23.88,23.85,23.88,133851.0,21.9319,21.9595,21.9319,21.9595,133851.0
2023-04-26 11:50:00,23.88,23.88,23.86,23.87,117096.0,21.9595,21.9595,21.9411,21.9503,117096.0
2023-04-26 12:00:00,23.87,23.89,23.86,23.89,239016.0,21.9503,21.9687,21.9411,21.9687,239016.0
2023-04-26 12:10:00,23.89,23.9,23.87,23.87,293166.0,21.9687,21.9779,21.9503,21.9503,293166.0
2023-04-26 12:20:00,23.87,23.88,23.85,23.85,114804.0,21.9503,21.9595,21.9319,21.9319,114804.0
2023-04-26 12:30:00,23.85,23.86,23.84,23.85,133851.0,21.9319,21.9411,21.9227,21.9319,133851.0
2023-04-26 12:40:00,23.85,23.86,23.85,23.86,341727.0,21.9319,21.9411,21.9319,21.9411,341727.0
2023-04-26 12:50:00,23.85,23.86,23.84,23.86,99888.0,21.9319,21.9411,21.9227,21.9411,99888.0
2023-04-26 13:00:00,23.85,23.87,23.84,23.84,229107.0,21.9319,21.9503,21.9227,21.9227,229107.0
2023-04-26 13:10:00,23.84,23.85,23.82,23.82,178113.0,21.9227,21.9319,21.9043,21.9043,178113.0
2023-04-26 13:20:00,23.82,23.82,23.8,23.8,147183.0,21.9043,21.9043,21.8859,21.8859,147183.0
2023-04-26 13:30:00,23.81,23.82,23.8,23.8,98235.0,21.8951,21.9043,21.8859,21.8859,98235.0
2023-04-26 13:40:00,23.81,23.81,23.77,23.77,103848.0,21.8951,21.8951,21.8584,21.8584,103848.0
2023-04-26 13:50:00,23.77,23.77,23.73,23.74,191694.0,21.8584,21.8584,21.8216,21.8308,191694.0
2023-04-26 14:00:00,23.74,23.74,23.72,23.72,137238.0,21.8308,21.8308,21.8124,21.8124,137238.0
2023-04-26 14:10:00,23.72,23.73,23.72,23.72,164946.0,21.8124,21.8216,21.8124,21.8124,164946.0
2023-04-26 14:20:00,23.72,23.75,23.71,23.75,233289.0,21.8124,21.84,21.8032,21.84,233289.0
2023-04-26 14:30:00,23.75,23.75,23.71,23.71,131922.0,21.84,21.84,21.8032,21.8032,131922.0
2023-04-26 14:40:00,23.71,23.71,23.68,23.69,197826.0,21.8032,21.8032,21.7756,21.7848,197826.0
2023-04-26 14:50:00,23.69,23.7,23.68,23.69,134925.0,21.7848,21.794,21.7756,21.7848,134925.0
2023-04-26 15:00:00,23.69,23.7,23.68,23.69,215631.0,21.7848,21.794,21.7756,21.7848,215631.0
2023-04-26 15:10:00,23.69,23.72,23.67,23.67,291123.0,21.7848,21.8124,21.7664,21.7664,291123.0
2023-04-26 15:20:00,23.67,23.69,23.67,23.68,526005.0,21.7664,21.7848,21.7664,21.7756,526005.0
2023-04-26 15:30:00,23.68,23.69,23.66,23.66,333963.0,21.7756,21.7848,21.7572,21.7572,333963.0
2023-04-26 15:40:00,23.67,23.68,23.66,23.68,343329.0,21.7664,21.7756,21.7572,21.7756,343329.0
2023-04-26 15:50:00,23.67,23.72,23.66,23.69,392229.0,21.7664,21.8124,21.7572,21.7848,392229.0
2023-04-27 09:30:00,23.72,23.72,23.61,23.62,850902.0,21.8124,21.8124,21.7112,21.7204,850902.0
2023-04-27 09:40:00,23.62,23.65,23.6,23.63,341118.0,21.7204,21.748,21.702,21.7296,341118.0
2023-04-27 09:50:00,23.63,23.7,23.62,23.7,278322.0,21.7296,21.794,21.7204,21.794,278322.0
2023-04-27 10:00:00,23.7,23.71,23.66,23.67,235170.0,21.794,21.8032,21.7572,21.7664,235170.0
2023-04-27 10:10:00,23.67,23.72,23.66,23.68,236025.0,21.7664,21.8124,21.7572,21.7756,236025.0
2023-04-27 10:20:00,23.68,23.68,23.66,23.67,168795.0,21.7756,21.7756,21.7572,21.7664,168795.0
2023-04-27 10:30:00,23.67,23.7,23.67,23.69,164553.0,21.7664,21.794,21.7664,21.7848,164553.0
2023-04-27 10:40:00,23.69,23.69,23.65,23.68,166194.0,21.7848,21.7848,21.748,21.7756,166194.0
2023-04-27 10:50:00,23.68,23.68,23.64,23.65,153507.0,21.7756,21.7756,21.7388,21.748,153507.0
2023-04-27 11:00:00,23.65,23.65,23.64,23.65,150957.0,21.748,21.748,21.7388,21.748,150957.0
2023-04-27 11:10:00,23.65,23.65,23.62,23.62,183693.0,21.748,21.748,21.7204,21.7204,183693.0
2023-04-27 11:20:00,23.62,23.71,23.62,23.7,146607.0,21.7204,21.8032,21.7204,21.794,146607.0
2023-04-27 11:30:00,23.7,23.73,23.69,23.69,183819.0,21.794,21.8216,21.7848,21.7848,183819.0
2023-04-27 11:40:00,23.69,23.71,23.68,23.7,180228.0,21.7848,21.8032,21.7756,21.794,180228.0
2023-04-27 11:50:00,23.71,23.75,23.71,23.74,145431.0,21.8032,21.84,21.8032,21.8308,145431.0
2023-04-27 12:00:00,23.75,23.78,23.75,23.77,137733.0,21.84,21.8676,21.84,21.8584,137733.0
2023-04-27 12:10:00,23.77,23.77,23.75,23.76,232947.0,21.8584,21.8584,21.84,21.8492,232947.0
2023-04-27 12:20:00,23.75,23.77,23.75,23.76,145248.0,21.84,21.8584,21.84,21.8492,145248.0
2023-04-27 12:30:00,23.76,23.77,23.75,23.75,188514.0,21.8492,21.8584,21.84,21.84,188514.0
2023-04-27 12:40:00,23.74,23.76,23.74,23.76,106059.0,21.8308,21.8492,21.8308,21.8492,106059.0
2023-04-27 12:50:00,23.76,23.78,23.76,23.76,111516.0,21.8492,21.8676,21.8492,21.8492,111516.0
2023-04-27 13:00:00,23.77,23.78,23.76,23.77,91452.0,21.8584,21.8676,21.8492,21.8584,91452.0
2023-04-27 13:10:00,23.78,23.79,23.77,23.77,135996.0,21.8676,21.8767,21.8584,21.8584,135996.0
2023-04-27 13:20:00,23.77,23.78,23.77,23.77,161052.0,21.8584,21.8676,21.8584,21.8584,161052.0
2023-04-27 13:30:00,23.78,23.81,23.78,23.81,115746.0,21.8676,21.8951,21.8676,21.8951,115746.0
2023-04-27 13:40:00,23.81,23.85,23.81,23.83,159819.0,21.8951,21.9319,21.8951,21.9135,159819.0
2023-04-27 13:50:00,23.84,23.85,23.83,23.83,152073.0,21.9227,21.9319,21.9135,21.9135,152073.0
2023-04-27 14:00:00,23.83,23.84,23.83,23.83,199179.0,21.9135,21.9227,21.9135,21.9135,199179.0
2023-04-27 14:10:00,23.83,23.87,23.83,23.86,154344.0,21.9135,21.9503,21.9135,21.9411,154344.0
2023-04-27 14:20:00,23.87,23.89,23.86,23.89,124212.0,21.9503,21.9687,21.9411,21.9687,124212.0
2023-04-27 14:30:00,23.89,23.91,23.88,23.89,249696.0,21.9687,21.9871,21.9595,21.9687,249696.0
2023-04-27 14:40:00,23.89,23.92,23.89,23.91,169620.0,21.9687,21.9963,21.9687,21.9871,169620.0
2023-04-27 14:50:00,23.91,23.95,23.91,23.94,159441.0,21.9871,22.0239,21.9871,22.0147,159441.0
2023-04-27 15:00:00,23.95,23.96,23.94,23.94,219888.0,22.0239,22.0331,22.0147,22.0147,219888.0
2023-04-27 15:10:00,23.94,23.96,23.93,23.95,187341.0,22.0147,22.0331,22.0055,22.0239,187341.0
2023-04-27 15:20:00,23.95,23.96,23.92,23.92,228324.0,22.0239,22.0331,21.9963,21.9963,228324.0
2023-04-27 15:30:00,23.92,23.93,23.91,23.91,288117.0,21.9963,22.0055,21.9871,21.9871,288117.0
2023-04-27 15:40:00,23.91,23.95,23.91,23.94,259848.0,21.9871,22.0239,21.9871,22.0147,259848.0
2023-04-27 15:50:00,23.94,23.95,23.92,23.94,465402.0,22.0147,22.0239,21.9963,22.0147,465402.0
2023-04-28 09:30:00,23.87,23.96,23.87,23.96,495636.0,21.9503,22.0331,21.9503,22.0331,495636.0
2023-04-28 09:40:00,23.96,23.99,23.93,23.97,205041.0,22.0331,22.0607,22.0055,22.0423,205041.0
2023-04-28 09:50:00,23.97,23.97,23.95,23.95,232155.0,22.0423,22.0423,22.0239,22.0239,232155.0
2023-04-28 10:00:00,23.94,24.04,23.94,24.03,302784.0,22.0147,22.1066,22.0147,22.0974,302784.0
2023-04-28 10:10:00,24.03,24.06,24.02,24.04,232239.0,22.0974,22.125,22.0883,22.1066,232239.0
2023-04-28 10:20:00,24.04,24.05,24.02,24.04,214881.0,22.1066,22.1158,22.0883,22.1066,214881.0
2023-04-28 10:30:00,24.04,24.06,23.99,24.02,238464.0,22.1066,22.125,22.0607,22.0883,238464.0
2023-04-28 10:40:00,24.02,24.08,24.01,24.08,131523.0,22.0883,22.1434,22.0791,22.1434,131523.0
2023-04-28 10:50:00,24.08,24.1,24.01,24.03,196071.0,22.1434,22.1618,22.0791,22.0974,196071.0
2023-04-28 11:00:00,24.03,24.06,23.97,24.05,162297.0,22.0974,22.125,22.0423,22.1158,162297.0
2023-04-28 11:10:00,24.06,24.1,24.06,24.1,105732.0,22.125,22.1618,22.125,22.1618,105732.0
2023-04-28 11:20:00,24.09,24.1,24.08,24.09,107367.0,22.1526,22.1618,22.1434,22.1526,107367.0
2023-04-28 11:30:00,24.1,24.12,24.1,24.11,111981.0,22.1618,22.1802,22.1618,22.171,111981.0
2023-04-28 11:40:00,24.11,24.14,24.1,24.13,110130.0,22.171,22.1986,22.1618,22.1894,110130.0
2023-04-28 11:50:00,24.13,24.16,24.13,24.15,135291.0,22.1894,22.217,22.1894,22.2078,135291.0
2023-04-28 12:00:00,24.15,24.16,24.13,24.14,108723.0,22.2078,22.217,22.1894,22.1986,108723.0
2023-04-28 12:10:00,24.14,24.16,24.13,24.13,166374.0,22.1986,22.217,22.1894,22.1894,166374.0
2023-04-28 12:20:00,24.13,24.16,24.12,24.16,61011.0,22.1894,22.217,22.1802,22.217,61011.0
2023-04-28 12:30:00,24.16,24.17,24.14,24.15,95637.0,22.217,22.2262,22.1986,22.2078,95637.0
2023-04-28 12:40:00,24.15,24.16,24.14,24.15,286317.0,22.2078,22.217,22.1986,22.2078,286317.0
2023-04-28 12:50:00,24.15,24.18,24.15,24.17,206706.0,22.2078,22.2354,22.2078,22.2262,206706.0
2023-04-28 13:00:00,24.17,24.17,24.14,24.16,120576.0,22.2262,22.2262,22.1986,22.217,120576.0
2023-04-28 13:10:00,24.16,24.17,24.15,24.16,56274.0,22.217,22.2262,22.2078,22.217,56274.0
2023-04-28 13:20:00,24.16,24.19,24.16,24.19,65499.0,22.217,22.2446,22.217,22.2446,65499.0
2023-04-28 13:30:00,24.19,24.19,24.15,24.17,135225.0,22.2446,22.2446,22.2078,22.2262,135225.0
2023-04-28 13:40:00,24.17,24.18,24.15,24.15,96843.0,22.2262,22.2354,22.2078,22.2078,96843.0
2023-04-28 13:50:00,24.15,24.15,24.12,24.13,105423.0,22.2078,22.2078,22.1802,22.1894,105423.0
2023-04-28 14:00:00,24.14,24.17,24.14,24.15,89736.0,22.1986,22.2262,22.1986,22.2078,89736.0
2023-04-28 14:10:00,24.16,24.16,24.12,24.15,274563.0,22.217,22.217,22.1802,22.2078,274563.0
2023-04-28 14:20:00,24.15,24.15,24.11,24.12,141084.0,22.2078,22.2078,22.171,22.1802,141084.0
2023-04-28 14:30:00,24.12,24.12,24.09,24.09,140130.0,22.1802,22.1802,22.1526,22.1526,140130.0
2023-04-28 14:40:00,24.1,24.12,24.08,24.08,194055.0,22.1618,22.1802,22.1434,22.1434,194055.0
2023-04-28 14:50:00,24.08,24.12,24.08,24.11,339990.0,22.1434,22.1802,22.1434,22.171,339990.0
2023-04-28 15:00:00,24.11,24.14,24.11,24.14,147345.0,22.171,22.1986,22.171,22.1986,147345.0
2023-04-28 15:10:00,24.14,24.17,24.13,24.16,155346.0,22.1986,22.2262,22.1894,22.217,155346.0
2023-04-28 15:20:00,24.17,24.17,24.13,24.14,192669.0,22.2262,22.2262,22.1894,22.1986,192669.0
2023-04-28 15:30:00,24.14,24.15,24.12,24.14,160440.0,22.1986,22.2078,22.1802,22.1986,160440.0
2023-04-28 15:40:00,24.14,24.16,24.14,24.15,458358.0,22.1986,22.217,22.1986,22.2078,458358.0
2023-04-28 15:50:00,24.15,24.2,24.14,24.19,1056762.0,22.2078,22.2538,22.1986,22.2446,1056762.0
2023-05-01 09:30:00,24.17,24.25,24.17,24.25,603666.0,22.2262,22.2998,22.2262,22.2998,603666.0
2023-05-01 09:40:00,24.25,24.27,24.23,24.27,324525.0,22.2998,22.3181,22.2814,22.3181,324525.0
2023-05-01 09:50:00,24.27,24.28,24.25,24.26,148230.0,22.3181,22.3273,22.2998,22.309,148230.0
2023-05-01 10:00:00,24.26,24.26,24.23,24.26,234594.0,22.309,22.309,22.2814,22.309,234594.0
2023-05-01 10:10:00,24.27,24.29,24.25,24.29,250530.0,22.3181,22.3365,22.2998,22.3365,250530.0
2023-05-01 10:20:00,24.28,24.29,24.24,24.25,137469.0,22.3273,22.3365,22.2906,22.2998,137469.0
2023-05-01 10:30:00,24.25,24.29,24.24,24.29,144369.0,22.2998,22.3365,22.2906,22.3365,144369.0
2023-05-01 10:40:00,24.29,24.32,24.27,24.31,154503.0,22.3365,22.3641,22.3181,22.3549,154503.0
2023-05-01 10:50:00,24.31,24.31,24.27,24.28,95850.0,22.3549,22.3549,22.3181,22.3273,95850.0
2023-05-01 11:00:00,24.28,24.28,24.24,24.25,129693.0,22.3273,22.3273,22.2906,22.2998,129693.0
2023-05-01 11:10:00,24.25,24.25,24.2,24.22,147936.0,22.2998,22.2998,22.2538,22.2722,147936.0
2023-05-01 11:20:00,24.22,24.23,24.2,24.22,160041.0,22.2722,22.2814,22.2538,22.2722,160041.0
2023-05-01 11:30:00,24.22,24.23,24.21,24.23,394530.0,22.2722,22.2814,22.263,22.2814,394530.0
2023-05-01 11:40:00,24.22,24.23,24.2,24.23,127995.0,22.2722,22.2814,22.2538,22.2814,127995.0
2023-05-01 11:50:00,24.23,24.23,24.21,24.23,121743.0,22.2814,22.2814,22.263,22.2814,121743.0
2023-05-01 12:00:00,24.23,24.25,24.22,24.24,98490.0,22.2814,22.2998,22.2722,22.2906,98490.0
2023-05-01 12:10:00,24.24,24.25,24.23,24.25,198975.0,22.2906,22.2998,22.2814,22.2998,198975.0
2023-05-01 12:20:00,24.25,24.27,24.25,24.26,106596.0,22.2998,22.3181,22.2998,22.309,106596.0
2023-05-01 12:30:00,24.26,24.3,24.26,24.29,215694.0,22.309,22.3457,22.309,22.3365,215694.0
2023-05-01 12:40:00,24.29,24.3,24.27,24.27,357534.0,22.3365,22.3457,22.3181,22.3181,357534.0
2023-05-01 12:50:00,24.27,24.28,24.26,24.27,294069.0,22.3181,22.3273,22.309,22.3181,294069.0
2023-05-01 13:00:00,24.27,24.28,24.26,24.27,105390.0,22.3181,22.3273,22.309,22.3181,105390.0
2023-05-01 13:10:00,24.27,24.28,24.25,24.26,169593.0,22.3181,22.3273,22.2998,22.309,169593.0
2023-05-01 13:20:00,24.26,24.27,24.24,24.24,163170.0,22.309,22.3181,22.2906,22.2906,163170.0
2023-05-01 13:30:00,24.25,24.26,24.24,24.25,416565.0,22.2998,22.309,22.2906,22.2998,416565.0
2023-05-01 13:40:00,24.25,24.28,24.25,24.28,249966.0,22.2998,22.3273,22.2998,22.3273,249966.0
2023-05-01 13:50:00,24.28,24.28,24.26,24.28,95598.0,22.3273,22.3273,22.309,22.3273,95598.0
2023-05-01 14:00:00,24.28,24.29,24.26,24.27,111567.0,22.3273,22.3365,22.309,22.3181,111567.0
2023-05-01 14:10:00,24.27,24.27,24.25,24.25,148527.0,22.3181,22.3181,22.2998,22.2998,148527.0
2023-05-01 14:20:00,24.25,24.26,24.24,24.25,106392.0,22.2998,22.309,22.2906,22.2998,106392.0
2023-05-01 14:30:00,24.25,24.25,24.2,24.22,239571.0,22.2998,22.2998,22.2538,22.2722,239571.0
2023-05-01 14:40:00,24.22,24.24,24.21,24.23,124860.0,22.2722,22.2906,22.263,22.2814,124860.0
2023-05-01 14:50:00,24.23,24.24,24.22,24.24,174636.0,22.2814,22.2906,22.2722,22.2906,174636.0
2023-05-01 15:00:00,24.24,24.25,24.23,24.23,156321.0,22.2906,22.2998,22.2814,22.2814,156321.0
2023-05-01 15:10:00,24.23,24.24,24.22,24.22,148512.0,22.2814,22.2906,22.2722,22.2722,148512.0
2023-05-01 15:20:00,24.23,24.24,24.22,24.23,131484.0,22.2814,22.2906,22.2722,22.2814,131484.0
2023-05-01 15:30:00,24.23,24.24,24.21,24.21,198066.0,22.2814,22.2906,22.263,22.263,198066.0
2023-05-01 15:40:00,24.21,24.24,24.21,24.23,396768.0,22.263,22.2906,22.263,22.2814,396768.0
2023-05-01 15:50:00,24.23,24.24,24.2,24.2,436689.0,22.2814,22.2906,22.2538,22.2538,436689.0
2023-05-02 09:30:00,24.09,24.12,23.98,24.02,519255.0,22.1526,22.1802,22.0515,22.0883,519255.0
2023-05-02 09:40:00,24.02,24.04,23.96,23.96,213936.0,22.0883,22.1066,22.0331,22.0331,213936.0
2023-05-02 09:50:00,23.96,23.97,23.92,23.92,179481.0,22.0331,22.0423,21.9963,21.9963,179481.0
2023-05-02 10:00:00,23.93,23.93,23.82,23.83,340617.0,22.0055,22.0055,21.9043,21.9135,340617.0
2023-05-02 10:10:00,23.83,23.84,23.77,23.79,331026.0,21.9135,21.9227,21.8584,21.8767,331026.0
2023-05-02 10:20:00,23.78,23.78,23.7,23.71,310587.0,21.8676,21.8676,21.794,21.8032,310587.0
2023-05-02 10:30:00,23.71,23.71,23.65,23.67,463818.0,21.8032,21.8032,21.748,21.7664,463818.0
2023-05-02 10:40:00,23.67,23.69,23.63,23.66,300552.0,21.7664,21.7848,21.7296,21.7572,300552.0
2023-05-02 10:50:00,23.66,23.68,23.62,23.62,333537.0,21.7572,21.7756,21.7204,21.7204,333537.0
2023-05-02 11:00:00,23.62,23.63,23.56,23.59,450978.0,21.7204,21.7296,21.6652,21.6928,450978.0
2023-05-02 11:10:00,23.59,23.6,23.57,23.57,284118.0,21.6928,21.702,21.6744,21.6744,284118.0
2023-05-02 11:20:00,23.57,23.58,23.54,23.56,297339.0,21.6744,21.6836,21.6469,21.6652,297339.0
2023-05-02 11:30:00,23.56,23.57,23.52,23.56,363063.0,21.6652,21.6744,21.6285,21.6652,363063.0
2023-05-02 11:40:00,23.56,23.62,23.56,23.61,234219.0,21.6652,21.7204,21.6652,21.7112,234219.0
2023-05-02 11:50:00,23.61,23.62,23.55,23.58,211971.0,21.7112,21.7204,21.6561,21.6836,211971.0
2023-05-02 12:00:00,23.58,23.6,23.56,23.58,190077.0,21.6836,21.702,21.6652,21.6836,190077.0
2023-05-02 12:10:00,23.58,23.6,23.56,23.6,276978.0,21.6836,21.702,21.6652,21.702,276978.0
2023-05-02 12:20:00,23.6,23.61,23.57,23.6,166755.0,21.702,21.7112,21.6744,21.702,166755.0
2023-05-02 12:30:00,23.6,23.62,23.58,23.59,253095.0,21.702,21.7204,21.6836,21.6928,253095.0
2023-05-02 12:40:00,23.6,23.61,23.59,23.59,118605.0,21.702,21.7112,21.6928,21.6928,118605.0
2023-05-02 12:50:00,23.59,23.62,23.59,23.61,137403.0,21.6928,21.7204,21.6928,21.7112,137403.0
2023-05-02 13:00:00,23.62,23.62,23.59,23.61,1314993.0,21.7204,21.7204,21.6928,21.7112,1314993.0
2023-05-02 13:10:00,23.61,23.62,23.6,23.6,199329.0,21.7112,21.7204,21.702,21.702,199329.0
2023-05-02 13:20:00,23.61,23.63,23.6,23.62,134847.0,21.7112,21.7296,21.702,21.7204,134847.0
2023-05-02 13:30:00,23.62,23.63,23.61,23.62,161256.0,21.7204,21.7296,21.7112,21.7204,161256.0
2023-05-02 13:40:00,23.62,23.68,23.62,23.67,125478.0,21.7204,21.7756,21.7204,21.7664,125478.0
2023-05-02 13:50:00,23.67,23.7,23.66,23.67,346488.0,21.7664,21.794,21.7572,21.7664,346488.0
2023-05-02 14:00:00,23.67,23.67,23.63,23.64,147825.0,21.7664,21.7664,21.7296,21.7388,147825.0
2023-05-02 14:10:00,23.64,23.65,23.61,23.63,146604.0,21.7388,21.748,21.7112,21.7296,146604.0
2023-05-02 14:20:00,23.64,23.64,23.62,23.63,189309.0,21.7388,21.7388,21.7204,21.7296,189309.0
2023-05-02 14:30:00,23.63,23.65,23.62,23.65,153966.0,21.7296,21.748,21.7204,21.748,153966.0
2023-05-02 14:40:00,23.65,23.68,23.63,23.67,166194.0,21.748,21.7756,21.7296,21.7664,166194.0
2023-05-02 14:50:00,23.67,23.69,23.66,23.68,132804.0,21.7664,21.7848,21.7572,21.7756,132804.0
2023-05-02 15:00:00,23.68,23.69,23.66,23.69,226968.0,21.7756,21.7848,21.7572,21.7848,226968.0
2023-05-02 15:10:00,23.69,23.72,23.67,23.69,288501.0,21.7848,21.8124,21.7664,21.7848,288501.0
2023-05-02 15:20:00,23.7,23.72,23.69,23.72,400986.0,21.794,21.8124,21.7848,21.8124,400986.0
2023-05-02 15:30:00,23.72,23.72,23.68,23.7,246531.0,21.8124,21.8124,21.7756,21.794,246531.0
2023-05-02 15:40:00,23.7,23.72,23.68,23.69,383865.0,21.794,21.8124,21.7756,21.7848,383865.0
2023-05-02 15:50:00,23.69,23.73,23.68,23.7,450006.0,21.7848,21.8216,21.7756,21.794,450006.0
2023-05-03 09:30:00,23.72,23.75,23.67,23.72,591723.0,21.8124,21.84,21.7664,21.8124,591723.0
2023-05-03 09:40:00,23.72,23.77,23.72,23.77,198573.0,21.8124,21.8584,21.8124,21.8584,198573.0
2023-05-03 09:50:00,23.77,23.81,23.76,23.76,204747.0,21.8584,21.8951,21.8492,21.8492,204747.0
2023-05-03 10:00:00,23.78,23.8,23.76,23.78,169212.0,21.8676,21.8859,21.8492,21.8676,169212.0
2023-05-03 10:10:00,23.78,23.8,23.73,23.74,198138.0,21.8676,21.8859,21.8216,21.8308,198138.0
2023-05-03 10:20:00,23.75,23.77,23.74,23.75,136851.0,21.84,21.8584,21.8308,21.84,136851.0
2023-05-03 10:30:00,23.75,23.76,23.71,23.71,179829.0,21.84,21.8492,21.8032,21.8032,179829.0
2023-05-03 10:40:00,23.71,23.72,23.65,23.67,211044.0,21.8032,21.8124,21.748,21.7664,211044.0
2023-05-03 10:50:00,23.67,23.69,23.65,23.67,138360.0,21.7664,21.7848,21.748,21.7664,138360.0
2023-05-03 11:00:00,23.67,23.68,23.64,23.64,123543.0,21.7664,21.7756,21.7388,21.7388,123543.0
2023-05-03 11:10:00,23.64,23.66,23.63,23.65,250110.0,21.7388,21.7572,21.7296,21.748,250110.0
2023-05-03 11:20:00,23.65,23.68,23.64,23.65,219600.0,21.748,21.7756,21.7388,21.748,219600.0
2023-05-03 11:30:00,23.65,23.69,23.65,23.68,129081.0,21.748,21.7848,21.748,21.7756,129081.0
2023-05-03 11:40:00,23.68,23.69,23.66,23.68,86568.0,21.7756,21.7848,21.7572,21.7756,86568.0
2023-05-03 11:50:00,23.68,23.7,23.66,23.7,106815.0,21.7756,21.794,21.7572,21.794,106815.0
2023-05-03 12:00:00,23.7,23.74,23.7,23.72,203889.0,21.794,21.8308,21.794,21.8124,203889.0
2023-05-03 12:10:00,23.73,23.73,23.71,23.71,87099.0,21.8216,21.8216,21.8032,21.8032,87099.0
2023-05-03 12:20:00,23.71,23.74,23.7,23.74,155484.0,21.8032,21.8308,21.794,21.8308,155484.0
2023-05-03 12:30:00,23.74,23.74,23.72,23.73,52575.0,21.8308,21.8308,21.8124,21.8216,52575.0
2023-05-03 12:40:00,23.74,23.74,23.73,23.74,118701.0,21.8308,21.8308,21.8216,21.8308,118701.0
2023-05-03 12:50:00,23.74,23.76,23.74,23.76,120687.0,21.8308,21.8492,21.8308,21.8492,120687.0
2023-05-03 13:00:00,23.76,23.77,23.76,23.76,82815.0,21.8492,21.8584,21.8492,21.8492,82815.0
2023-05-03 13:10:00,23.77,23.78,23.76,23.76,140826.0,21.8584,21.8676,21.8492,21.8492,140826.0
2023-05-03 13:20:00,23.76,23.78,23.76,23.78,59229.0,21.8492,21.8676,21.8492,21.8676,59229.0
2023-05-03 13:30:00,23.78,23.79,23.76,23.76,102729.0,21.8676,21.8767,21.8492,21.8492,102729.0
2023-05-03 13:40:00,23.76,23.77,23.74,23.75,91302.0,21.8492,21.8584,21.8308,21.84,91302.0
2023-05-03 13:50:00,23.76,23.78,23.75,23.77,73281.0,21.8492,21.8676,21.84,21.8584,73281.0
2023-05-03 14:00:00,23.77,23.83,23.72,23.73,220545.0,21.8584,21.9135,21.8124,21.8216,220545.0
2023-05-03 14:10:00,23.74,23.77,23.7,23.75,251550.0,21.8308,21.8584,21.794,21.84,251550.0
2023-05-03 14:20:00,23.75,23.78,23.74,23.74,162180.0,21.84,21.8676,21.8308,21.8308,162180.0
2023-05-03 14:30:00,23.74,23.76,23.63,23.74,536328.0,21.8308,21.8492,21.7296,21.8308,536328.0
2023-05-03 14:40:00,23.74,23.82,23.69,23.72,238002.0,21.8308,21.9043,21.7848,21.8124,238002.0
2023-05-03 14:50:00,23.71,23.76,23.63,23.72,227577.0,21.8032,21.8492,21.7296,21.8124,227577.0
2023-05-03 15:00:00,23.72,23.76,23.63,23.65,238470.0,21.8124,21.8492,21.7296,21.748,238470.0
2023-05-03 15:10:00,23.65,23.65,23.57,23.6,566730.0,21.748,21.748,21.6744,21.702,566730.0
2023-05-03 15:20:00,23.6,23.63,23.54,23.54,383190.0,21.702,21.7296,21.6469,21.6469,383190.0
2023-05-03 15:30:00,23.54,23.56,23.52,23.53,284469.0,21.6469,21.6652,21.6285,21.6377,284469.0
2023-05-03 15:40:00,23.53,23.54,23.5,23.51,409914.0,21.6377,21.6469,21.6101,21.6193,409914.0
2023-05-03 15:50:00,23.51,23.53,23.48,23.5,808257.0,21.6193,21.6377,21.5917,21.6101,808257.0
2023-05-04 09:30:00,23.41,23.42,23.34,23.34,734454.0,21.5273,21.5365,21.4629,21.4629,734454.0
2023-05-04 09:40:00,23.34,23.34,23.24,23.26,804438.0,21.4629,21.4629,21.371,21.3894,804438.0
2023-05-04 09:50:00,23.26,23.34,23.24,23.31,604416.0,21.3894,21.4629,21.371,21.4354,604416.0
2023-05-04 10:00:00,23.3,23.34,23.27,23.29,331479.0,21.4262,21.4629,21.3986,21.417,331479.0
2023-05-04 10:10:00,23.29,23.3,23.2,23.26,439335.0,21.417,21.4262,21.3342,21.3894,439335.0
2023-05-04 10:20:00,23.26,23.26,23.18,23.19,296706.0,21.3894,21.3894,21.3158,21.325,296706.0
2023-05-04 10:30:00,23.19,23.25,23.18,23.2,276642.0,21.325,21.3802,21.3158,21.3342,276642.0
2023-05-04 10:40:00,23.2,23.31,23.2,23.26,809589.0,21.3342,21.4354,21.3342,21.3894,809589.0
2023-05-04 10:50:00,23.26,23.28,23.22,23.23,290784.0,21.3894,21.4078,21.3526,21.3618,290784.0
2023-05-04 11:00:00,23.23,23.35,23.23,23.32,358197.0,21.3618,21.4721,21.3618,21.4445,358197.0
2023-05-04 11:10:00,23.32,23.34,23.28,23.29,307467.0,21.4445,21.4629,21.4078,21.417,307467.0
2023-05-04 11:20:00,23.29,23.31,23.26,23.26,226848.0,21.417,21.4354,21.3894,21.3894,226848.0
2023-05-04 11:30:00,23.26,23.27,23.22,23.24,217983.0,21.3894,21.3986,21.3526,21.371,217983.0
2023-05-04 11:40:00,23.24,23.25,23.22,23.22,252147.0,21.371,21.3802,21.3526,21.3526,252147.0
2023-05-04 11:50:00,23.23,23.23,23.2,23.22,281214.0,21.3618,21.3618,21.3342,21.3526,281214.0
2023-05-04 12:00:00,23.21,23.22,23.17,23.2,329232.0,21.3434,21.3526,21.3066,21.3342,329232.0
2023-05-04 12:10:00,23.19,23.26,23.18,23.24,214206.0,21.325,21.3894,21.3158,21.371,214206.0
2023-05-04 12:20:00,23.24,23.29,23.24,23.28,447336.0,21.371,21.417,21.371,21.4078,447336.0
2023-05-04 12:30:00,23.29,23.3,23.24,23.26,304176.0,21.417,21.4262,21.371,21.3894,304176.0
2023-05-04 12:40:00,23.26,23.27,23.23,23.26,200046.0,21.3894,21.3986,21.3618,21.3894,200046.0
2023-05-04 12:50:00,23.26,23.28,23.23,23.28,201357.0,21.3894,21.4078,21.3618,21.4078,201357.0
2023-05-04 13:00:00,23.28,23.3,23.26,23.3,182427.0,21.4078,21.4262,21.3894,21.4262,182427.0
2023-05-04 13:10:00,23.3,23.32,23.28,23.31,254202.0,21.4262,21.4445,21.4078,21.4354,254202.0
2023-05-04 13:20:00,23.31,23.36,23.31,23.32,321063.0,21.4354,21.4813,21.4354,21.4445,321063.0
2023-05-04 13:30:00,23.32,23.34,23.32,23.32,232320.0,21.4445,21.4629,21.4445,21.4445,232320.0
2023-05-04 13:40:00,23.33,23.33,23.28,23.28,218529.0,21.4537,21.4537,21.4078,21.4078,218529.0
2023-05-04 13:50:00,23.28,23.3,23.26,23.28,196896.0,21.4078,21.4262,21.3894,21.4078,196896.0
2023-05-04 14:00:00,23.29,23.29,23.26,23.28,212175.0,21.417,21.417,21.3894,21.4078,212175.0
2023-05-04 14:10:00,23.28,23.3,23.27,23.29,227514.0,21.4078,21.4262,21.3986,21.417,227514.0
2023-05-04 14:20:00,23.29,23.3,23.25,23.25,169536.0,21.417,21.4262,21.3802,21.3802,169536.0
2023-05-04 14:30:00,23.25,23.27,23.23,23.24,280326.0,21.3802,21.3986,21.3618,21.371,280326.0
2023-05-04 14:40:00,23.24,23.25,23.22,23.23,218007.0,21.371,21.3802,21.3526,21.3618,218007.0
2023-05-04 14:50:00,23.23,23.27,23.23,23.27,291939.0,21.3618,21.3986,21.3618,21.3986,291939.0
2023-05-04 15:00:00,23.28,23.33,23.28,23.31,190098.0,21.4078,21.4537,21.4078,21.4354,190098.0
2023-05-04 15:10:00,23.31,23.31,23.24,23.25,234000.0,21.4354,21.4354,21.371,21.3802,234000.0
2023-05-04 15:20:00,23.25,23.28,23.24,23.28,229593.0,21.3802,21.4078,21.371,21.4078,229593.0
2023-05-04 15:30:00,23.27,23.33,23.27,23.31,189492.0,21.3986,21.4537,21.3986,21.4354,189492.0
2023-05-04 15:40:00,23.31,23.32,23.25,23.3,621879.0,21.4354,21.4445,21.3802,21.4262,621879.0
2023-05-04 15:50:00,23.3,23.3,23.25,23.27,556491.0,21.4262,21.4262,21.3802,21.3986,556491.0
2023-05-05 09:30:00,23.51,23.56,23.49,23.51,523593.0,21.6193,21.6652,21.6009,21.6193,523593.0
2023-05-05 09:40:00,23.51,23.57,23.51,23.56,400971.0,21.6193,21.6744,21.6193,21.6652,400971.0
2023-05-05 09:50:00,23.56,23.56,23.5,23.52,265359.0,21.6652,21.6652,21.6101,21.6285,265359.0
2023-05-05 10:00:00,23.52,23.59,23.51,23.59,286710.0,21.6285,21.6928,21.6193,21.6928,286710.0
2023-05-05 10:10:00,23.59,23.59,23.55,23.57,312600.0,21.6928,21.6928,21.6561,21.6744,312600.0
2023-05-05 10:20:00,23.57,23.58,23.53,23.55,232233.0,21.6744,21.6836,21.6377,21.6561,232233.0
2023-05-05 10:30:00,23.55,23.57,23.54,23.56,121311.0,21.6561,21.6744,21.6469,21.6652,121311.0
2023-05-05 10:40:00,23.57,23.58,23.54,23.55,105930.0,21.6744,21.6836,21.6469,21.6561,105930.0
2023-05-05 10:50:00,23.56,23.58,23.56,23.57,156930.0,21.6652,21.6836,21.6652,21.6744,156930.0
2023-05-05 11:00:00,23.57,23.61,23.56,23.56,170466.0,21.6744,21.7112,21.6652,21.6652,170466.0
2023-05-05 11:10:00,23.56,23.59,23.55,23.57,104538.0,21.6652,21.6928,21.6561,21.6744,104538.0
2023-05-05 11:20:00,23.58,23.59,23.56,23.59,149064.0,21.6836,21.6928,21.6652,21.6928,149064.0
2023-05-05 11:30:00,23.59,23.59,23.56,23.57,92886.0,21.6928,21.6928,21.6652,21.6744,92886.0
2023-05-05 11:40:00,23.57,23.58,23.55,23.57,123648.0,21.6744,21.6836,21.6561,21.6744,123648.0
2023-05-05 11:50:00,23.57,23.58,23.55,23.57,124233.0,21.6744,21.6836,21.6561,21.6744,124233.0
2023-05-05 12:00:00,23.58,23.58,23.54,23.55,73329.0,21.6836,21.6836,21.6469,21.6561,73329.0
2023-05-05 12:10:00,23.55,23.56,23.54,23.55,92853.0,21.6561,21.6652,21.6469,21.6561,92853.0
2023-05-05 12:20:00,23.55,23.58,23.55,23.56,80514.0,21.6561,21.6836,21.6561,21.6652,80514.0
2023-05-05 12:30:00,23.56,23.57,23.54,23.54,128532.0,21.6652,21.6744,21.6469,21.6469,128532.0
2023-05-05 12:40:00,23.54,23.55,23.51,23.52,146328.0,21.6469,21.6561,21.6193,21.6285,146328.0
2023-05-05 12:50:00,23.51,23.56,23.51,23.56,158625.0,21.6193,21.6652,21.6193,21.6652,158625.0
2023-05-05 13:00:00,23.56,23.58,23.56,23.56,86595.0,21.6652,21.6836,21.6652,21.6652,86595.0
2023-05-05 13:10:00,23.56,23.57,23.55,23.56,147165.0,21.6652,21.6744,21.6561,21.6652,147165.0
2023-05-05 13:20:00,23.57,23.58,23.56,23.57,251742.0,21.6744,21.6836,21.6652,21.6744,251742.0
2023-05-05 13:30:00,23.57,23.59,23.57,23.58,140829.0,21.6744,21.6928,21.6744,21.6836,140829.0
2023-05-05 13:40:00,23.58,23.59,23.58,23.59,120828.0,21.6836,21.6928,21.6836,21.6928,120828.0
2023-05-05 13:50:00,23.59,23.6,23.57,23.58,216231.0,21.6928,21.702,21.6744,21.6836,216231.0
2023-05-05 14:00:00,23.58,23.61,23.58,23.61,237384.0,21.6836,21.7112,21.6836,21.7112,237384.0
2023-05-05 14:10:00,23.61,23.61,23.59,23.59,169419.0,21.7112,21.7112,21.6928,21.6928,169419.0
2023-05-05 14:20:00,23.59,23.64,23.59,23.62,300393.0,21.6928,21.7388,21.6928,21.7204,300393.0
2023-05-05 14:30:00,23.62,23.65,23.62,23.64,263949.0,21.7204,21.748,21.7204,21.7388,263949.0
2023-05-05 14:40:00,23.64,23.68,23.64,23.67,258372.0,21.7388,21.7756,21.7388,21.7664,258372.0
2023-05-05 14:50:00,23.68,23.71,23.67,23.68,572913.0,21.7756,21.8032,21.7664,21.7756,572913.0
2023-05-05 15:00:00,23.68,23.7,23.67,23.7,205851.0,21.7756,21.794,21.7664,21.794,205851.0
2023-05-05 15:10:00,23.7,23.7,23.67,23.67,129258.0,21.794,21.794,21.7664,21.7664,129258.0
2023-05-05 15:20:00,23.67,23.69,23.66,23.67,365094.0,21.7664,21.7848,21.7572,21.7664,365094.0
2023-05-05 15:30:00,23.67,23.68,23.65,23.66,250620.0,21.7664,21.7756,21.748,21.7572,250620.0
2023-05-05 15:40:00,23.66,23.67,23.65,23.66,205848.0,21.7572,21.7664,21.748,21.7572,205848.0
2023-05-05 15:50:00,23.65,23.66,23.63,23.65,340086.0,21.748,21.7572,21.7296,21.748,340086.0
2023-05-08 09:30:00,23.67,23.71,23.64,23.64,1453914.0,21.7664,21.8032,21.7388,21.7388,1453914.0
2023-05-08 09:40:00,23.65,23.65,23.59,23.59,309369.0,21.748,21.748,21.6928,21.6928,309369.0
2023-05-08 09:50:00,23.59,23.62,23.57,23.6,284511.0,21.6928,21.7204,21.6744,21.702,284511.0
2023-05-08 10:00:00,23.6,23.62,23.58,23.58,190974.0,21.702,21.7204,21.6836,21.6836,190974.0
2023-05-08 10:10:00,23.58,23.6,23.57,23.58,174141.0,21.6836,21.702,21.6744,21.6836,174141.0
2023-05-08 10:20:00,23.59,23.59,23.56,23.56,561900.0,21.6928,21.6928,21.6652,21.6652,561900.0
2023-05-08 10:30:00,23.56,23.59,23.56,23.58,180867.0,21.6652,21.6928,21.6652,21.6836,180867.0
2023-05-08 10:40:00,23.57,23.6,23.57,23.59,152877.0,21.6744,21.702,21.6744,21.6928,152877.0
2023-05-08 10:50:00,23.59,23.6,23.58,23.58,203511.0,21.6928,21.702,21.6836,21.6836,203511.0
2023-05-08 11:00:00,23.58,23.6,23.58,23.6,131265.0,21.6836,21.702,21.6836,21.702,131265.0
2023-05-08 11:10:00,23.6,23.61,23.58,23.58,138204.0,21.702,21.7112,21.6836,21.6836,138204.0
2023-05-08 11:20:00,23.59,23.59,23.55,23.56,156309.0,21.6928,21.6928,21.6561,21.6652,156309.0
2023-05-08 11:30:00,23.55,23.56,23.54,23.55,129012.0,21.6561,21.6652,21.6469,21.6561,129012.0
2023-05-08 11:40:00,23.55,23.58,23.54,23.57,101733.0,21.6561,21.6836,21.6469,21.6744,101733.0
2023-05-08 11:50:00,23.57,23.58,23.56,23.57,141477.0,21.6744,21.6836,21.6652,21.6744,141477.0
2023-05-08 12:00:00,23.57,23.58,23.55,23.56,64647.0,21.6744,21.6836,21.6561,21.6652,64647.0
2023-05-08 12:10:00,23.56,23.56,23.54,23.56,215580.0,21.6652,21.6652,21.6469,21.6652,215580.0
2023-05-08 12:20:00,23.56,23.56,23.54,23.55,129459.0,21.6652,21.6652,21.6469,21.6561,129459.0
2023-05-08 12:30:00,23.55,23.56,23.54,23.54,139731.0,21.6561,21.6652,21.6469,21.6469,139731.0
2023-05-08 12:40:00,23.54,23.54,23.5,23.51,168015.0,21.6469,21.6469,21.6101,21.6193,168015.0
2023-05-08 12:50:00,23.51,23.53,23.51,23.52,118812.0,21.6193,21.6377,21.6193,21.6285,118812.0
2023-05-08 13:00:00,23.52,23.53,23.52,23.52,83433.0,21.6285,21.6377,21.6285,21.6285,83433.0
2023-05-08 13:10:00,23.52,23.53,23.52,23.52,92985.0,21.6285,21.6377,21.6285,21.6285,92985.0
2023-05-08 13:20:00,23.52,23.54,23.52,23.53,134652.0,21.6285,21.6469,21.6285,21.6377,134652.0
2023-05-08 13:30:00,23.53,23.55,23.53,23.54,173754.0,21.6377,21.6561,21.6377,21.6469,173754.0
2023-05-08 13:40:00,23.54,23.57,23.54,23.56,82734.0,21.6469,21.6744,21.6469,21.6652,82734.0
2023-05-08 13:50:00,23.56,23.56,23.54,23.55,166845.0,21.6652,21.6652,21.6469,21.6561,166845.0
2023-05-08 14:00:00,23.56,23.57,23.49,23.52,281760.0,21.6652,21.6744,21.6009,21.6285,281760.0
2023-05-08 14:10:00,23.51,23.54,23.5,23.54,207222.0,21.6193,21.6469,21.6101,21.6469,207222.0
2023-05-08 14:20:00,23.54,23.58,23.54,23.57,214404.0,21.6469,21.6836,21.6469,21.6744,214404.0
2023-05-08 14:30:00,23.56,23.57,23.55,23.56,132198.0,21.6652,21.6744,21.6561,21.6652,132198.0
2023-05-08 14:40:00,23.56,23.57,23.55,23.57,273744.0,21.6652,21.6744,21.6561,21.6744,273744.0
2023-05-08 14:50:00,23.57,23.57,23.56,23.57,149457.0,21.6744,21.6744,21.6652,21.6744,149457.0
2023-05-08 15:00:00,23.57,23.57,23.55,23.56,148074.0,21.6744,21.6744,21.6561,21.6652,148074.0
2023-05-08 15:10:00,23.55,23.56,23.52,23.54,266811.0,21.6561,21.6652,21.6285,21.6469,266811.0
2023-05-08 15:20:00,23.53,23.54,23.52,23.53,178008.0,21.6377,21.6469,21.6285,21.6377,178008.0
2023-05-08 15:30:00,23.52,23.55,23.52,23.54,357462.0,21.6285,21.6561,21.6285,21.6469,357462.0
2023-05-08 15:40:00,23.55,23.56,23.54,23.55,1006821.0,21.6561,21.6652,21.6469,21.6561,1006821.0
2023-05-08 15:50:00,23.55,23.55,23.52,23.54,294153.0,21.6561,21.6561,21.6285,21.6469,294153.0
2023-05-09 09:30:00,23.44,23.44,23.36,23.38,550269.0,21.5549,21.5549,21.4813,21.4997,550269.0
2023-05-09 09:40:00,23.37,23.44,23.37,23.42,180291.0,21.4905,21.5549,21.4905,21.5365,180291.0
2023-05-09 09:50:00,23.42,23.45,23.41,23.44,171390.0,21.5365,21.5641,21.5273,21.5549,171390.0
2023-05-09 10:00:00,23.45,23.45,23.39,23.41,197235.0,21.5641,21.5641,21.5089,21.5273,197235.0
2023-05-09 10:10:00,23.41,23.44,23.39,23.43,165129.0,21.5273,21.5549,21.5089,21.5457,165129.0
2023-05-09 10:20:00,23.43,23.45,23.42,23.44,103830.0,21.5457,21.5641,21.5365,21.5549,103830.0
2023-05-09 10:30:00,23.44,23.45,23.41,23.42,143532.0,21.5549,21.5641,21.5273,21.5365,143532.0
2023-05-09 10:40:00,23.43,23.46,23.42,23.44,121278.0,21.5457,21.5733,21.5365,21.5549,121278.0
2023-05-09 10:50:00,23.44,23.47,23.43,23.45,1385613.0,21.5549,21.5825,21.5457,21.5641,1385613.0
2023-05-09 11:00:00,23.46,23.49,23.46,23.49,221034.0,21.5733,21.6009,21.5733,21.6009,221034.0
2023-05-09 11:10:00,23.49,23.49,23.46,23.49,69972.0,21.6009,21.6009,21.5733,21.6009,69972.0
2023-05-09 11:20:00,23.49,23.5,23.46,23.46,181053.0,21.6009,21.6101,21.5733,21.5733,181053.0
2023-05-09 11:30:00,23.46,23.49,23.46,23.47,134367.0,21.5733,21.6009,21.5733,21.5825,134367.0
2023-05-09 11:40:00,23.46,23.47,23.45,23.46,121722.0,21.5733,21.5825,21.5641,21.5733,121722.0
2023-05-09 11:50:00,23.46,23.46,23.44,23.45,282567.0,21.5733,21.5733,21.5549,21.5641,282567.0
2023-05-09 12:00:00,23.45,23.46,23.44,23.45,404628.0,21.5641,21.5733,21.5549,21.5641,404628.0
2023-05-09 12:10:00,23.45,23.46,23.43,23.44,130116.0,21.5641,21.5733,21.5457,21.5549,130116.0
2023-05-09 12:20:00,23.44,23.44,23.43,23.43,1316739.0,21.5549,21.5549,21.5457,21.5457,1316739.0
2023-05-09 12:30:00,23.44,23.45,23.43,23.43,100068.0,21.5549,21.5641,21.5457,21.5457,100068.0
2023-05-09 12:40:00,23.43,23.44,23.42,23.42,82290.0,21.5457,21.5549,21.5365,21.5365,82290.0
2023-05-09 12:50:00,23.43,23.45,23.43,23.45,118167.0,21.5457,21.5641,21.5457,21.5641,118167.0
2023-05-09 13:00:00,23.45,23.46,23.44,23.44,122514.0,21.5641,21.5733,21.5549,21.5549,122514.0
2023-05-09 13:10:00,23.44,23.45,23.43,23.44,134997.0,21.5549,21.5641,21.5457,21.5549,134997.0
2023-05-09 13:20:00,23.45,23.46,23.44,23.45,98622.0,21.5641,21.5733,21.5549,21.5641,98622.0
2023-05-09 13:30:00,23.45,23.46,23.44,23.45,517671.0,21.5641,21.5733,21.5549,21.5641,517671.0
2023-05-09 13:40:00,23.45,23.47,23.45,23.47,84615.0,21.5641,21.5825,21.5641,21.5825,84615.0
2023-05-09 13:50:00,23.47,23.5,23.47,23.49,138438.0,21.5825,21.6101,21.5825,21.6009,138438.0
2023-05-09 14:00:00,23.5,23.51,23.49,23.5,136611.0,21.6101,21.6193,21.6009,21.6101,136611.0
2023-05-09 14:10:00,23.5,23.51,23.49,23.51,157149.0,21.6101,21.6193,21.6009,21.6193,157149.0
2023-05-09 14:20:00,23.51,23.51,23.49,23.49,200985.0,21.6193,21.6193,21.6009,21.6009,200985.0
2023-05-09 14:30:00,23.49,23.51,23.49,23.49,82899.0,21.6009,21.6193,21.6009,21.6009,82899.0
2023-05-09 14:40:00,23.49,23.5,23.49,23.5,169710.0,21.6009,21.6101,21.6009,21.6101,169710.0
2023-05-09 14:50:00,23.5,23.51,23.46,23.48,189144.0,21.6101,21.6193,21.5733,21.5917,189144.0
2023-05-09 15:00:00,23.48,23.51,23.48,23.5,208788.0,21.5917,21.6193,21.5917,21.6101,208788.0
2023-05-09 15:10:00,23.5,23.51,23.48,23.48,202530.0,21.6101,21.6193,21.5917,21.5917,202530.0
2023-05-09 15:20:00,23.48,23.5,23.48,23.5,143712.0,21.5917,21.6101,21.5917,21.6101,143712.0
2023-05-09 15:30:00,23.49,23.5,23.48,23.49,113865.0,21.6009,21.6101,21.5917,21.6009,113865.0
2023-05-09 15:40:00,23.48,23.48,23.46,23.47,258354.0,21.5917,21.5917,21.5733,21.5825,258354.0
2023-05-09 15:50:00,23.47,23.47,23.45,23.45,248826.0,21.5825,21.5825,21.5641,21.5641,248826.0
2023-05-10 09:30:00,23.6,23.61,23.49,23.5,510414.0,21.702,21.7112,21.6009,21.6101,510414.0
2023-05-10 09:40:00,23.5,23.5,23.36,23.38,246069.0,21.6101,21.6101,21.4813,21.4997,246069.0
2023-05-10 09:50:00,23.39,23.43,23.37,23.42,145581.0,21.5089,21.5457,21.4905,21.5365,145581.0
2023-05-10 10:00:00,23.43,23.48,23.43,23.44,213153.0,21.5457,21.5917,21.5457,21.5549,213153.0
2023-05-10 10:10:00,23.43,23.46,23.36,23.37,311271.0,21.5457,21.5733,21.4813,21.4905,311271.0
2023-05-10 10:20:00,23.36,23.4,23.36,23.37,223041.0,21.4813,21.5181,21.4813,21.4905,223041.0
2023-05-10 10:30:00,23.37,23.39,23.34,23.35,296706.0,21.4905,21.5089,21.4629,21.4721,296706.0
2023-05-10 10:40:00,23.36,23.37,23.29,23.32,757821.0,21.4813,21.4905,21.417,21.4445,757821.0
2023-05-10 10:50:00,23.32,23.34,23.29,23.34,213069.0,21.4445,21.4629,21.417,21.4629,213069.0
2023-05-10 11:00:00,23.34,23.37,23.34,23.37,114366.0,21.4629,21.4905,21.4629,21.4905,114366.0
2023-05-10 11:10:00,23.37,23.4,23.37,23.4,112443.0,21.4905,21.5181,21.4905,21.5181,112443.0
2023-05-10 11:20:00,23.39,23.4,23.37,23.38,181884.0,21.5089,21.5181,21.4905,21.4997,181884.0
2023-05-10 11:30:00,23.38,23.39,23.36,23.38,178464.0,21.4997,21.5089,21.4813,21.4997,178464.0
2023-05-10 11:40:00,23.38,23.4,23.36,23.36,81783.0,21.4997,21.5181,21.4813,21.4813,81783.0
2023-05-10 11:50:00,23.37,23.37,23.34,23.35,194010.0,21.4905,21.4905,21.4629,21.4721,194010.0
2023-05-10 12:00:00,23.35,23.35,23.32,23.33,186459.0,21.4721,21.4721,21.4445,21.4537,186459.0
2023-05-10 12:10:00,23.34,23.35,23.32,23.34,90174.0,21.4629,21.4721,21.4445,21.4629,90174.0
2023-05-10 12:20:00,23.34,23.36,23.33,23.34,251400.0,21.4629,21.4813,21.4537,21.4629,251400.0
2023-05-10 12:30:00,23.34,23.34,23.3,23.31,140106.0,21.4629,21.4629,21.4262,21.4354,140106.0
2023-05-10 12:40:00,23.31,23.32,23.29,23.3,134370.0,21.4354,21.4445,21.417,21.4262,134370.0
2023-05-10 12:50:00,23.3,23.3,23.27,23.28,143124.0,21.4262,21.4262,21.3986,21.4078,143124.0
2023-05-10 13:00:00,23.27,23.28,23.25,23.25,216885.0,21.3986,21.4078,21.3802,21.3802,216885.0
2023-05-10 13:10:00,23.25,23.25,23.23,23.25,206742.0,21.3802,21.3802,21.3618,21.3802,206742.0
2023-05-10 13:20:00,23.25,23.25,23.19,23.21,204003.0,21.3802,21.3802,21.325,21.3434,204003.0
2023-05-10 13:30:00,23.2,23.23,23.19,23.19,156240.0,21.3342,21.3618,21.325,21.325,156240.0
2023-05-10 13:40:00,23.19,23.24,23.19,23.23,136167.0,21.325,21.371,21.325,21.3618,136167.0
2023-05-10 13:50:00,23.23,23.27,23.23,23.25,279174.0,21.3618,21.3986,21.3618,21.3802,279174.0
2023-05-10 14:00:00,23.26,23.29,23.26,23.28,121350.0,21.3894,21.417,21.3894,21.4078,121350.0
2023-05-10 14:10:00,23.28,23.3,23.28,23.3,129429.0,21.4078,21.4262,21.4078,21.4262,129429.0
2023-05-10 14:20:00,23.29,23.31,23.27,23.3,149481.0,21.417,21.4354,21.3986,21.4262,149481.0
2023-05-10 14:30:00,23.3,23.33,23.3,23.33,102636.0,21.4262,21.4537,21.4262,21.4537,102636.0
2023-05-10 14:40:00,23.33,23.36,23.33,23.33,239724.0,21.4537,21.4813,21.4537,21.4537,239724.0
2023-05-10 14:50:00,23.33,23.35,23.33,23.35,123714.0,21.4537,21.4721,21.4537,21.4721,123714.0
2023-05-10 15:00:00,23.34,23.37,23.34,23.37,199872.0,21.4629,21.4905,21.4629,21.4905,199872.0
2023-05-10 15:10:00,23.36,23.38,23.35,23.38,209907.0,21.4813,21.4997,21.4721,21.4997,209907.0
2023-05-10 15:20:00,23.38,23.44,23.38,23.42,510582.0,21.4997,21.5549,21.4997,21.5365,510582.0
2023-05-10 15:30:00,23.42,23.46,23.41,23.45,244215.0,21.5365,21.5733,21.5273,21.5641,244215.0
2023-05-10 15:40:00,23.45,23.45,23.43,23.44,432210.0,21.5641,21.5641,21.5457,21.5549,432210.0
2023-05-10 15:50:00,23.43,23.43,23.39,23.41,287778.0,21.5457,21.5457,21.5089,21.5273,287778.0
2023-05-11 09:30:00,23.33,23.33,23.25,23.27,682497.0,21.4537,21.4537,21.3802,21.3986,682497.0
2023-05-11 09:40:00,23.27,23.3,23.22,23.22,331437.0,21.3986,21.4262,21.3526,21.3526,331437.0
2023-05-11 09:50:00,23.22,23.24,23.2,23.21,254169.0,21.3526,21.371,21.3342,21.3434,254169.0
2023-05-11 10:00:00,23.21,23.21,23.17,23.17,329298.0,21.3434,21.3434,21.3066,21.3066,329298.0
2023-05-11 10:10:00,23.18,23.21,23.16,23.18,299532.0,21.3158,21.3434,21.2974,21.3158,299532.0
2023-05-11 10:20:00,23.18,23.22,23.16,23.22,157887.0,21.3158,21.3526,21.2974,21.3526,157887.0
2023-05-11 10:30:00,23.22,23.23,23.2,23.2,193686.0,21.3526,21.3618,21.3342,21.3342,193686.0
2023-05-11 10:40:00,23.2,23.25,23.19,23.23,155313.0,21.3342,21.3802,21.325,21.3618,155313.0
2023-05-11 10:50:00,23.24,23.26,23.22,23.24,153933.0,21.371,21.3894,21.3526,21.371,153933.0
2023-05-11 11:00:00,23.25,23.27,23.24,23.24,239856.0,21.3802,21.3986,21.371,21.371,239856.0
2023-05-11 11:10:00,23.24,23.25,23.22,23.22,100950.0,21.371,21.3802,21.3526,21.3526,100950.0
2023-05-11 11:20:00,23.23,23.24,23.21,23.23,109866.0,21.3618,21.371,21.3434,21.3618,109866.0
2023-05-11 11:30:00,23.22,23.25,23.22,23.22,114894.0,21.3526,21.3802,21.3526,21.3526,114894.0
2023-05-11 11:40:00,23.23,23.27,23.22,23.25,115893.0,21.3618,21.3986,21.3526,21.3802,115893.0
2023-05-11 11:50:00,23.25,23.27,23.24,23.25,177732.0,21.3802,21.3986,21.371,21.3802,177732.0
2023-05-11 12:00:00,23.26,23.26,23.22,23.24,258069.0,21.3894,21.3894,21.3526,21.371,258069.0
2023-05-11 12:10:00,23.24,23.25,23.21,23.23,152097.0,21.371,21.3802,21.3434,21.3618,152097.0
2023-05-11 12:20:00,23.24,23.27,23.23,23.25,107817.0,21.371,21.3986,21.3618,21.3802,107817.0
2023-05-11 12:30:00,23.25,23.25,23.24,23.25,84255.0,21.3802,21.3802,21.371,21.3802,84255.0
2023-05-11 12:40:00,23.24,23.26,23.24,23.25,87864.0,21.371,21.3894,21.371,21.3802,87864.0
2023-05-11 12:50:00,23.25,23.26,23.24,23.26,78549.0,21.3802,21.3894,21.371,21.3894,78549.0
2023-05-11 13:00:00,23.26,23.26,23.23,23.24,191352.0,21.3894,21.3894,21.3618,21.371,191352.0
2023-05-11 13:10:00,23.24,23.25,23.23,23.25,64947.0,21.371,21.3802,21.3618,21.3802,64947.0
2023-05-11 13:20:00,23.25,23.26,23.22,23.22,279792.0,21.3802,21.3894,21.3526,21.3526,279792.0
2023-05-11 13:30:00,23.22,23.25,23.22,23.24,135240.0,21.3526,21.3802,21.3526,21.371,135240.0
2023-05-11 13:40:00,23.24,23.25,23.17,23.17,213057.0,21.371,21.3802,21.3066,21.3066,213057.0
2023-05-11 13:50:00,23.17,23.22,23.16,23.22,663216.0,21.3066,21.3526,21.2974,21.3526,663216.0
2023-05-11 14:00:00,23.22,23.22,23.2,23.22,498903.0,21.3526,21.3526,21.3342,21.3526,498903.0
2023-05-11 14:10:00,23.22,23.22,23.2,23.21,296520.0,21.3526,21.3526,21.3342,21.3434,296520.0
2023-05-11 14:20:00,23.2,23.24,23.2,23.23,264978.0,21.3342,21.371,21.3342,21.3618,264978.0
2023-05-11 14:30:00,23.23,23.25,23.23,23.25,142776.0,21.3618,21.3802,21.3618,21.3802,142776.0
2023-05-11 14:40:00,23.25,23.27,23.25,23.27,249402.0,21.3802,21.3986,21.3802,21.3986,249402.0
2023-05-11 14:50:00,23.27,23.27,23.25,23.27,100452.0,21.3986,21.3986,21.3802,21.3986,100452.0
2023-05-11 15:00:00,23.27,23.28,23.25,23.28,116334.0,21.3986,21.4078,21.3802,21.4078,116334.0
2023-05-11 15:10:00,23.28,23.28,23.25,23.26,237279.0,21.4078,21.4078,21.3802,21.3894,237279.0
2023-05-11 15:20:00,23.25,23.27,23.25,23.27,271284.0,21.3802,21.3986,21.3802,21.3986,271284.0
2023-05-11 15:30:00,23.27,23.27,23.26,23.26,150030.0,21.3986,21.3986,21.3894,21.3894,150030.0
2023-05-11 15:40:00,23.26,23.29,23.25,23.29,231750.0,21.3894,21.417,21.3802,21.417,231750.0
2023-05-11 15:50:00,23.28,23.31,23.27,23.29,307671.0,21.4078,21.4354,21.3986,21.417,307671.0
2023-05-12 09:30:00,23.37,23.39,23.35,23.38,474861.0,21.4905,21.5089,21.4721,21.4997,474861.0
2023-05-12 09:40:00,23.38,23.41,23.35,23.36,174666.0,21.4997,21.5273,21.4721,21.4813,174666.0
2023-05-12 09:50:00,23.36,23.4,23.35,23.37,149052.0,21.4813,21.5181,21.4721,21.4905,149052.0
2023-05-12 10:00:00,23.35,23.37,23.33,23.35,180036.0,21.4721,21.4905,21.4537,21.4721,180036.0
2023-05-12 10:10:00,23.36,23.37,23.33,23.35,221514.0,21.4813,21.4905,21.4537,21.4721,221514.0
2023-05-12 10:20:00,23.35,23.37,23.34,23.35,148986.0,21.4721,21.4905,21.4629,21.4721,148986.0
2023-05-12 10:30:00,23.35,23.36,23.32,23.33,141999.0,21.4721,21.4813,21.4445,21.4537,141999.0
2023-05-12 10:40:00,23.33,23.35,23.32,23.33,101853.0,21.4537,21.4721,21.4445,21.4537,101853.0
2023-05-12 10:50:00,23.33,23.34,23.31,23.34,103305.0,21.4537,21.4629,21.4354,21.4629,103305.0
2023-05-12 11:00:00,23.34,23.36,23.33,23.35,182628.0,21.4629,21.4813,21.4537,21.4721,182628.0
2023-05-12 11:10:00,23.34,23.35,23.3,23.31,121068.0,21.4629,21.4721,21.4262,21.4354,121068.0
2023-05-12 11:20:00,23.31,23.32,23.29,23.3,456504.0,21.4354,21.4445,21.417,21.4262,456504.0
2023-05-12 11:30:00,23.3,23.32,23.29,23.29,132561.0,21.4262,21.4445,21.417,21.417,132561.0
2023-05-12 11:40:00,23.29,23.31,23.29,23.3,148884.0,21.417,21.4354,21.417,21.4262,148884.0
2023-05-12 11:50:00,23.3,23.33,23.3,23.32,91692.0,21.4262,21.4537,21.4262,21.4445,91692.0
2023-05-12 12:00:00,23.33,23.33,23.29,23.29,194751.0,21.4537,21.4537,21.417,21.417,194751.0
2023-05-12 12:10:00,23.29,23.29,23.26,23.28,123681.0,21.417,21.417,21.3894,21.4078,123681.0
2023-05-12 12:20:00,23.28,23.28,23.25,23.26,96432.0,21.4078,21.4078,21.3802,21.3894,96432.0
2023-05-12 12:30:00,23.26,23.28,23.25,23.27,133701.0,21.3894,21.4078,21.3802,21.3986,133701.0
2023-05-12 12:40:00,23.27,23.27,23.24,23.24,87855.0,21.3986,21.3986,21.371,21.371,87855.0
2023-05-12 12:50:00,23.25,23.26,23.24,23.25,107562.0,21.3802,21.3894,21.371,21.3802,107562.0
2023-05-12 13:00:00,23.24,23.25,23.23,23.25,163017.0,21.371,21.3802,21.3618,21.3802,163017.0
2023-05-12 13:10:00,23.25,23.26,23.24,23.25,174075.0,21.3802,21.3894,21.371,21.3802,174075.0
2023-05-12 13:20:00,23.25,23.3,23.25,23.29,110259.0,21.3802,21.4262,21.3802,21.417,110259.0
2023-05-12 13:30:00,23.29,23.3,23.25,23.26,202161.0,21.417,21.4262,21.3802,21.3894,202161.0
2023-05-12 13:40:00,23.26,23.27,23.24,23.25,108129.0,21.3894,21.3986,21.371,21.3802,108129.0
2023-05-12 13:50:00,23.25,23.25,23.22,23.23,166302.0,21.3802,21.3802,21.3526,21.3618,166302.0
2023-05-12 14:00:00,23.23,23.25,23.22,23.24,213156.0,21.3618,21.3802,21.3526,21.371,213156.0
2023-05-12 14:10:00,23.24,23.25,23.21,23.22,118749.0,21.371,21.3802,21.3434,21.3526,118749.0
2023-05-12 14:20:00,23.22,23.26,23.21,23.24,124893.0,21.3526,21.3894,21.3434,21.371,124893.0
2023-05-12 14:30:00,23.24,23.25,23.22,23.22,162603.0,21.371,21.3802,21.3526,21.3526,162603.0
2023-05-12 14:40:00,23.22,23.25,23.21,23.24,131586.0,21.3526,21.3802,21.3434,21.371,131586.0
2023-05-12 14:50:00,23.23,23.26,23.23,23.25,136179.0,21.3618,21.3894,21.3618,21.3802,136179.0
2023-05-12 15:00:00,23.25,23.27,23.24,23.27,314985.0,21.3802,21.3986,21.371,21.3986,314985.0
2023-05-12 15:10:00,23.26,23.28,23.25,23.28,166557.0,21.3894,21.4078,21.3802,21.4078,166557.0
2023-05-12 15:20:00,23.28,23.29,23.28,23.28,132522.0,21.4078,21.417,21.4078,21.4078,132522.0
2023-05-12 15:30:00,23.29,23.32,23.29,23.3,330072.0,21.417,21.4445,21.417,21.4262,330072.0
2023-05-12 15:40:00,23.3,23.32,23.3,23.31,340632.0,21.4262,21.4445,21.4262,21.4354,340632.0
2023-05-12 15:50:00,23.31,23.35,23.3,23.34,735222.0,21.4354,21.4721,21.4262,21.4629,735222.0
2023-05-15 09:30:00,23.37,23.37,23.27,23.3,707460.0,21.4905,21.4905,21.3986,21.4262,707460.0
2023-05-15 09:40:00,23.31,23.32,23.28,23.3,238986.0,21.4354,21.4445,21.4078,21.4262,238986.0
2023-05-15 09:50:00,23.3,23.32,23.29,23.3,214602.0,21.4262,21.4445,21.417,21.4262,214602.0
2023-05-15 10:00:00,23.3,23.32,23.28,23.29,200961.0,21.4262,21.4445,21.4078,21.417,200961.0
2023-05-15 10:10:00,23.29,23.3,23.28,23.29,118095.0,21.417,21.4262,21.4078,21.417,118095.0
2023-05-15 10:20:00,23.29,23.33,23.29,23.33,116472.0,21.417,21.4537,21.417,21.4537,116472.0
2023-05-15 10:30:00,23.33,23.34,23.32,23.33,144813.0,21.4537,21.4629,21.4445,21.4537,144813.0
2023-05-15 10:40:00,23.33,23.35,23.33,23.34,81384.0,21.4537,21.4721,21.4537,21.4629,81384.0
2023-05-15 10:50:00,23.35,23.37,23.34,23.35,176304.0,21.4721,21.4905,21.4629,21.4721,176304.0
2023-05-15 11:00:00,23.34,23.36,23.34,23.35,119535.0,21.4629,21.4813,21.4629,21.4721,119535.0
2023-05-15 11:10:00,23.35,23.36,23.34,23.36,164025.0,21.4721,21.4813,21.4629,21.4813,164025.0
2023-05-15 11:20:00,23.35,23.36,23.34,23.35,155898.0,21.4721,21.4813,21.4629,21.4721,155898.0
2023-05-15 11:30:00,23.35,23.36,23.34,23.34,116394.0,21.4721,21.4813,21.4629,21.4629,116394.0
2023-05-15 11:40:00,23.34,23.34,23.32,23.33,280614.0,21.4629,21.4629,21.4445,21.4537,280614.0
2023-05-15 11:50:00,23.34,23.35,23.32,23.32,183642.0,21.4629,21.4721,21.4445,21.4445,183642.0
2023-05-15 12:00:00,23.32,23.32,23.29,23.31,203922.0,21.4445,21.4445,21.417,21.4354,203922.0
2023-05-15 12:10:00,23.31,23.33,23.31,23.32,146217.0,21.4354,21.4537,21.4354,21.4445,146217.0
2023-05-15 12:20:00,23.33,23.33,23.31,23.33,150111.0,21.4537,21.4537,21.4354,21.4537,150111.0
2023-05-15 12:30:00,23.33,23.35,23.33,23.35,75099.0,21.4537,21.4721,21.4537,21.4721,75099.0
2023-05-15 12:40:00,23.35,23.38,23.35,23.38,88068.0,21.4721,21.4997,21.4721,21.4997,88068.0
2023-05-15 12:50:00,23.38,23.4,23.38,23.4,116928.0,21.4997,21.5181,21.4997,21.5181,116928.0
2023-05-15 13:00:00,23.4,23.41,23.39,23.41,70089.0,21.5181,21.5273,21.5089,21.5273,70089.0
2023-05-15 13:10:00,23.41,23.43,23.41,23.42,79806.0,21.5273,21.5457,21.5273,21.5365,79806.0
2023-05-15 13:20:00,23.42,23.42,23.37,23.37,200184.0,21.5365,21.5365,21.4905,21.4905,200184.0
2023-05-15 13:30:00,23.37,23.38,23.36,23.37,114588.0,21.4905,21.4997,21.4813,21.4905,114588.0
2023-05-15 13:40:00,23.37,23.37,23.33,23.34,121062.0,21.4905,21.4905,21.4537,21.4629,121062.0
2023-05-15 13:50:00,23.34,23.37,23.33,23.36,82065.0,21.4629,21.4905,21.4537,21.4813,82065.0
2023-05-15 14:00:00,23.36,23.38,23.36,23.38,132594.0,21.4813,21.4997,21.4813,21.4997,132594.0
2023-05-15 14:10:00,23.38,23.39,23.36,23.37,161712.0,21.4997,21.5089,21.4813,21.4905,161712.0
2023-05-15 14:20:00,23.37,23.37,23.36,23.36,132648.0,21.4905,21.4905,21.4813,21.4813,132648.0
2023-05-15 14:30:00,23.36,23.38,23.36,23.38,680127.0,21.4813,21.4997,21.4813,21.4997,680127.0
2023-05-15 14:40:00,23.38,23.4,23.38,23.39,127596.0,21.4997,21.5181,21.4997,21.5089,127596.0
2023-05-15 14:50:00,23.39,23.39,23.37,23.38,116409.0,21.5089,21.5089,21.4905,21.4997,116409.0
2023-05-15 15:00:00,23.38,23.4,23.38,23.4,120366.0,21.4997,21.5181,21.4997,21.5181,120366.0
2023-05-15 15:10:00,23.4,23.4,23.39,23.4,97857.0,21.5181,21.5181,21.5089,21.5181,97857.0
2023-05-15 15:20:00,23.4,23.41,23.39,23.4,146163.0,21.5181,21.5273,21.5089,21.5181,146163.0
2023-05-15 15:30:00,23.4,23.41,23.39,23.41,112638.0,21.5181,21.5273,21.5089,21.5273,112638.0
2023-05-15 15:40:00,23.41,23.41,23.38,23.39,154071.0,21.5273,21.5273,21.4997,21.5089,154071.0
2023-05-15 15:50:00,23.38,23.4,23.37,23.39,209136.0,21.4997,21.5181,21.4905,21.5089,209136.0
2023-05-16 09:30:00,23.34,23.34,23.25,23.25,372774.0,21.4629,21.4629,21.3802,21.3802,372774.0
2023-05-16 09:40:00,23.25,23.33,23.25,23.26,155847.0,21.3802,21.4537,21.3802,21.3894,155847.0
2023-05-16 09:50:00,23.26,23.27,23.19,23.21,300735.0,21.3894,21.3986,21.325,21.3434,300735.0
2023-05-16 10:00:00,23.21,23.24,23.2,23.2,185331.0,21.3434,21.371,21.3342,21.3342,185331.0
2023-05-16 10:10:00,23.21,23.21,23.16,23.17,428175.0,21.3434,21.3434,21.2974,21.3066,428175.0
2023-05-16 10:20:00,23.18,23.2,23.15,23.2,235713.0,21.3158,21.3342,21.2882,21.3342,235713.0
2023-05-16 10:30:00,23.2,23.22,23.16,23.16,226971.0,21.3342,21.3526,21.2974,21.2974,226971.0
2023-05-16 10:40:00,23.17,23.19,23.16,23.19,198105.0,21.3066,21.325,21.2974,21.325,198105.0
2023-05-16 10:50:00,23.19,23.2,23.16,23.17,305604.0,21.325,21.3342,21.2974,21.3066,305604.0
2023-05-16 11:00:00,23.17,23.19,23.16,23.17,215850.0,21.3066,21.325,21.2974,21.3066,215850.0
2023-05-16 11:10:00,23.17,23.19,23.16,23.18,131691.0,21.3066,21.325,21.2974,21.3158,131691.0
2023-05-16 11:20:00,23.18,23.19,23.17,23.19,109638.0,21.3158,21.325,21.3066,21.325,109638.0
2023-05-16 11:30:00,23.19,23.19,23.15,23.15,170181.0,21.325,21.325,21.2882,21.2882,170181.0
2023-05-16 11:40:00,23.15,23.18,23.15,23.18,216396.0,21.2882,21.3158,21.2882,21.3158,216396.0
2023-05-16 11:50:00,23.18,23.2,23.17,23.18,148539.0,21.3158,21.3342,21.3066,21.3158,148539.0
2023-05-16 12:00:00,23.19,23.19,23.18,23.19,100923.0,21.325,21.325,21.3158,21.325,100923.0
2023-05-16 12:10:00,23.19,23.2,23.18,23.19,205431.0,21.325,21.3342,21.3158,21.325,205431.0
2023-05-16 12:20:00,23.18,23.19,23.17,23.18,284598.0,21.3158,21.325,21.3066,21.3158,284598.0
2023-05-16 12:30:00,23.19,23.19,23.17,23.19,91323.0,21.325,21.325,21.3066,21.325,91323.0
2023-05-16 12:40:00,23.2,23.21,23.17,23.18,121449.0,21.3342,21.3434,21.3066,21.3158,121449.0
2023-05-16 12:50:00,23.18,23.19,23.17,23.18,87774.0,21.3158,21.325,21.3066,21.3158,87774.0
2023-05-16 13:00:00,23.19,23.19,23.18,23.19,172263.0,21.325,21.325,21.3158,21.325,172263.0
2023-05-16 13:10:00,23.19,23.19,23.17,23.18,98379.0,21.325,21.325,21.3066,21.3158,98379.0
2023-05-16 13:20:00,23.18,23.18,23.16,23.16,169785.0,21.3158,21.3158,21.2974,21.2974,169785.0
2023-05-16 13:30:00,23.16,23.17,23.15,23.15,143625.0,21.2974,21.3066,21.2882,21.2882,143625.0
2023-05-16 13:40:00,23.15,23.15,23.13,23.15,144579.0,21.2882,21.2882,21.2698,21.2882,144579.0
2023-05-16 13:50:00,23.15,23.17,23.15,23.16,112473.0,21.2882,21.3066,21.2882,21.2974,112473.0
2023-05-16 14:00:00,23.16,23.16,23.13,23.13,215523.0,21.2974,21.2974,21.2698,21.2698,215523.0
2023-05-16 14:10:00,23.13,23.14,23.13,23.14,161007.0,21.2698,21.279,21.2698,21.279,161007.0
2023-05-16 14:20:00,23.14,23.14,23.12,23.12,164781.0,21.279,21.279,21.2606,21.2606,164781.0
2023-05-16 14:30:00,23.13,23.13,23.12,23.13,128574.0,21.2698,21.2698,21.2606,21.2698,128574.0
2023-05-16 14:40:00,23.13,23.14,23.13,23.14,110982.0,21.2698,21.279,21.2698,21.279,110982.0
2023-05-16 14:50:00,23.14,23.15,23.14,23.14,168438.0,21.279,21.2882,21.279,21.279,168438.0
2023-05-16 15:00:00,23.14,23.15,23.13,23.14,113289.0,21.279,21.2882,21.2698,21.279,113289.0
2023-05-16 15:10:00,23.13,23.15,23.13,23.13,535716.0,21.2698,21.2882,21.2698,21.2698,535716.0
2023-05-16 15:20:00,23.13,23.14,23.13,23.14,169962.0,21.2698,21.279,21.2698,21.279,169962.0
2023-05-16 15:30:00,23.13,23.14,23.11,23.11,234540.0,21.2698,21.279,21.2514,21.2514,234540.0
2023-05-16 15:40:00,23.11,23.12,23.1,23.1,214821.0,21.2514,21.2606,21.2422,21.2422,214821.0
2023-05-16 15:50:00,23.1,23.1,23.05,23.06,501729.0,21.2422,21.2422,21.1963,21.2055,501729.0
2023-05-17 09:30:00,23.18,23.2,23.15,23.18,494583.0,21.3158,21.3342,21.2882,21.3158,494583.0
2023-05-17 09:40:00,23.17,23.17,23.13,23.13,180819.0,21.3066,21.3066,21.2698,21.2698,180819.0
2023-05-17 09:50:00,23.13,23.14,23.1,23.11,176538.0,21.2698,21.279,21.2422,21.2514,176538.0
2023-05-17 10:00:00,23.11,23.15,23.1,23.12,168348.0,21.2514,21.2882,21.2422,21.2606,168348.0
2023-05-17 10:10:00,23.12,23.13,23.09,23.1,265635.0,21.2606,21.2698,21.233,21.2422,265635.0
2023-05-17 10:20:00,23.1,23.17,23.1,23.17,194991.0,21.2422,21.3066,21.2422,21.3066,194991.0
2023-05-17 10:30:00,23.16,23.17,23.15,23.16,115296.0,21.2974,21.3066,21.2882,21.2974,115296.0
2023-05-17 10:40:00,23.15,23.16,23.14,23.14,147021.0,21.2882,21.2974,21.279,21.279,147021.0
2023-05-17 10:50:00,23.14,23.17,23.14,23.17,155808.0,21.279,21.3066,21.279,21.3066,155808.0
2023-05-17 11:00:00,23.17,23.18,23.16,23.17,119268.0,21.3066,21.3158,21.2974,21.3066,119268.0
2023-05-17 11:10:00,23.17,23.23,23.17,23.19,187944.0,21.3066,21.3618,21.3066,21.325,187944.0
2023-05-17 11:20:00,23.2,23.2,23.15,23.2,142125.0,21.3342,21.3342,21.2882,21.3342,142125.0
2023-05-17 11:30:00,23.2,23.2,23.18,23.2,107184.0,21.3342,21.3342,21.3158,21.3342,107184.0
2023-05-17 11:40:00,23.2,23.23,23.2,23.22,133203.0,21.3342,21.3618,21.3342,21.3526,133203.0
2023-05-17 11:50:00,23.22,23.23,23.21,23.22,76197.0,21.3526,21.3618,21.3434,21.3526,76197.0
2023-05-17 12:00:00,23.22,23.23,23.22,23.22,108399.0,21.3526,21.3618,21.3526,21.3526,108399.0
2023-05-17 12:10:00,23.22,23.23,23.21,23.22,188694.0,21.3526,21.3618,21.3434,21.3526,188694.0
2023-05-17 12:20:00,23.22,23.25,23.21,23.25,157182.0,21.3526,21.3802,21.3434,21.3802,157182.0
2023-05-17 12:30:00,23.25,23.29,23.25,23.29,352011.0,21.3802,21.417,21.3802,21.417,352011.0
2023-05-17 12:40:00,23.29,23.34,23.29,23.33,145002.0,21.417,21.4629,21.417,21.4537,145002.0
2023-05-17 12:50:00,23.34,23.36,23.32,23.34,93870.0,21.4629,21.4813,21.4445,21.4629,93870.0
2023-05-17 13:00:00,23.34,23.39,23.34,23.37,173205.0,21.4629,21.5089,21.4629,21.4905,173205.0
2023-05-17 13:10:00,23.37,23.37,23.34,23.34,176247.0,21.4905,21.4905,21.4629,21.4629,176247.0
2023-05-17 13:20:00,23.35,23.37,23.35,23.37,92835.0,21.4721,21.4905,21.4721,21.4905,92835.0
2023-05-17 13:30:00,23.38,23.4,23.37,23.38,83055.0,21.4997,21.5181,21.4905,21.4997,83055.0
2023-05-17 13:40:00,23.38,23.41,23.38,23.4,147438.0,21.4997,21.5273,21.4997,21.5181,147438.0
2023-05-17 13:50:00,23.4,23.41,23.38,23.4,173298.0,21.5181,21.5273,21.4997,21.5181,173298.0
2023-05-17 14:00:00,23.4,23.4,23.36,23.37,92451.0,21.5181,21.5181,21.4813,21.4905,92451.0
2023-05-17 14:10:00,23.37,23.39,23.37,23.39,270090.0,21.4905,21.5089,21.4905,21.5089,270090.0
2023-05-17 14:20:00,23.39,23.39,23.36,23.37,192876.0,21.5089,21.5089,21.4813,21.4905,192876.0
2023-05-17 14:30:00,23.37,23.37,23.34,23.36,132789.0,21.4905,21.4905,21.4629,21.4813,132789.0
2023-05-17 14:40:00,23.36,23.37,23.35,23.37,134418.0,21.4813,21.4905,21.4721,21.4905,134418.0
2023-05-17 14:50:00,23.37,23.37,23.33,23.34,125418.0,21.4905,21.4905,21.4537,21.4629,125418.0
2023-05-17 15:00:00,23.34,23.38,23.33,23.38,125193.0,21.4629,21.4997,21.4537,21.4997,125193.0
2023-05-17 15:10:00,23.37,23.38,23.36,23.37,149820.0,21.4905,21.4997,21.4813,21.4905,149820.0
2023-05-17 15:20:00,23.37,23.37,23.33,23.34,157710.0,21.4905,21.4905,21.4537,21.4629,157710.0
2023-05-17 15:30:00,23.34,23.35,23.33,23.34,274350.0,21.4629,21.4721,21.4537,21.4629,274350.0
2023-05-17 15:40:00,23.34,23.4,23.34,23.39,297642.0,21.4629,21.5181,21.4629,21.5089,297642.0
2023-05-17 15:50:00,23.39,23.4,23.37,23.39,338538.0,21.5089,21.5181,21.4905,21.5089,338538.0
2023-05-18 09:30:00,23.3,23.31,23.26,23.3,486216.0,21.4262,21.4354,21.3894,21.4262,486216.0
2023-05-18 09:40:00,23.3,23.32,23.28,23.3,140925.0,21.4262,21.4445,21.4078,21.4262,140925.0
2023-05-18 09:50:00,23.3,23.31,23.28,23.29,167361.0,21.4262,21.4354,21.4078,21.417,167361.0
2023-05-18 10:00:00,23.3,23.33,23.28,23.32,434565.0,21.4262,21.4537,21.4078,21.4445,434565.0
2023-05-18 10:10:00,23.32,23.35,23.31,23.34,303237.0,21.4445,21.4721,21.4354,21.4629,303237.0
2023-05-18 10:20:00,23.34,23.38,23.34,23.38,234105.0,21.4629,21.4997,21.4629,21.4997,234105.0
2023-05-18 10:30:00,23.38,23.43,23.38,23.43,472326.0,21.4997,21.5457,21.4997,21.5457,472326.0
2023-05-18 10:40:00,23.42,23.42,23.38,23.4,150993.0,21.5365,21.5365,21.4997,21.5181,150993.0
2023-05-18 10:50:00,23.4,23.42,23.39,23.41,175281.0,21.5181,21.5365,21.5089,21.5273,175281.0
2023-05-18 11:00:00,23.42,23.45,23.42,23.43,223242.0,21.5365,21.5641,21.5365,21.5457,223242.0
2023-05-18 11:10:00,23.43,23.43,23.39,23.4,147195.0,21.5457,21.5457,21.5089,21.5181,147195.0
2023-05-18 11:20:00,23.4,23.4,23.36,23.37,185955.0,21.5181,21.5181,21.4813,21.4905,185955.0
2023-05-18 11:30:00,23.38,23.39,23.36,23.37,171621.0,21.4997,21.5089,21.4813,21.4905,171621.0
2023-05-18 11:40:00,23.37,23.4,23.36,23.39,198849.0,21.4905,21.5181,21.4813,21.5089,198849.0
2023-05-18 11:50:00,23.39,23.4,23.33,23.35,241695.0,21.5089,21.5181,21.4537,21.4721,241695.0
2023-05-18 12:00:00,23.34,23.35,23.31,23.32,241128.0,21.4629,21.4721,21.4354,21.4445,241128.0
2023-05-18 12:10:00,23.32,23.34,23.28,23.31,259731.0,21.4445,21.4629,21.4078,21.4354,259731.0
2023-05-18 12:20:00,23.31,23.33,23.3,23.3,208860.0,21.4354,21.4537,21.4262,21.4262,208860.0
2023-05-18 12:30:00,23.31,23.32,23.3,23.3,138528.0,21.4354,21.4445,21.4262,21.4262,138528.0
2023-05-18 12:40:00,23.3,23.32,23.29,23.3,84762.0,21.4262,21.4445,21.417,21.4262,84762.0
2023-05-18 12:50:00,23.3,23.31,23.28,23.3,176094.0,21.4262,21.4354,21.4078,21.4262,176094.0
2023-05-18 13:00:00,23.31,23.32,23.3,23.31,115047.0,21.4354,21.4445,21.4262,21.4354,115047.0
2023-05-18 13:10:00,23.31,23.32,23.3,23.32,181995.0,21.4354,21.4445,21.4262,21.4445,181995.0
2023-05-18 13:20:00,23.32,23.34,23.29,23.29,293676.0,21.4445,21.4629,21.417,21.417,293676.0
2023-05-18 13:30:00,23.29,23.31,23.28,23.3,149067.0,21.417,21.4354,21.4078,21.4262,149067.0
2023-05-18 13:40:00,23.29,23.3,23.26,23.29,174417.0,21.417,21.4262,21.3894,21.417,174417.0
2023-05-18 13:50:00,23.29,23.29,23.27,23.28,146649.0,21.417,21.417,21.3986,21.4078,146649.0
2023-05-18 14:00:00,23.28,23.3,23.28,23.29,106473.0,21.4078,21.4262,21.4078,21.417,106473.0
2023-05-18 14:10:00,23.29,23.31,23.28,23.3,151254.0,21.417,21.4354,21.4078,21.4262,151254.0
2023-05-18 14:20:00,23.31,23.34,23.31,23.33,137307.0,21.4354,21.4629,21.4354,21.4537,137307.0
2023-05-18 14:30:00,23.33,23.35,23.33,23.35,206742.0,21.4537,21.4721,21.4537,21.4721,206742.0
2023-05-18 14:40:00,23.35,23.36,23.34,23.36,245478.0,21.4721,21.4813,21.4629,21.4813,245478.0
2023-05-18 14:50:00,23.36,23.36,23.35,23.36,140502.0,21.4813,21.4813,21.4721,21.4813,140502.0
2023-05-18 15:00:00,23.36,23.37,23.35,23.37,210006.0,21.4813,21.4905,21.4721,21.4905,210006.0
2023-05-18 15:10:00,23.37,23.41,23.37,23.41,339351.0,21.4905,21.5273,21.4905,21.5273,339351.0
2023-05-18 15:20:00,23.41,23.41,23.38,23.4,221352.0,21.5273,21.5273,21.4997,21.5181,221352.0
2023-05-18 15:30:00,23.4,23.42,23.4,23.42,205614.0,21.5181,21.5365,21.5181,21.5365,205614.0
2023-05-18 15:40:00,23.42,23.5,23.42,23.49,276297.0,21.5365,21.6101,21.5365,21.6009,276297.0
2023-05-18 15:50:00,23.49,23.53,23.49,23.5,480567.0,21.6009,21.6377,21.6009,21.6101,480567.0
2023-05-19 09:30:00,23.59,23.62,23.58,23.59,715017.0,21.6928,21.7204,21.6836,21.6928,715017.0
2023-05-19 09:40:00,23.6,23.63,23.57,23.62,303873.0,21.702,21.7296,21.6744,21.7204,303873.0
2023-05-19 09:50:00,23.62,23.66,23.61,23.63,127740.0,21.7204,21.7572,21.7112,21.7296,127740.0
2023-05-19 10:00:00,23.64,23.65,23.61,23.65,596580.0,21.7388,21.748,21.7112,21.748,596580.0
2023-05-19 10:10:00,23.65,23.65,23.62,23.64,141189.0,21.748,21.748,21.7204,21.7388,141189.0
2023-05-19 10:20:00,23.64,23.65,23.63,23.65,183246.0,21.7388,21.748,21.7296,21.748,183246.0
2023-05-19 10:30:00,23.65,23.65,23.62,23.63,190593.0,21.748,21.748,21.7204,21.7296,190593.0
2023-05-19 10:40:00,23.62,23.63,23.61,23.61,103011.0,21.7204,21.7296,21.7112,21.7112,103011.0
2023-05-19 10:50:00,23.62,23.65,23.61,23.65,169449.0,21.7204,21.748,21.7112,21.748,169449.0
2023-05-19 11:00:00,23.65,23.66,23.6,23.6,181899.0,21.748,21.7572,21.702,21.702,181899.0
2023-05-19 11:10:00,23.6,23.62,23.53,23.54,329118.0,21.702,21.7204,21.6377,21.6469,329118.0
2023-05-19 11:20:00,23.54,23.58,23.51,23.51,310356.0,21.6469,21.6836,21.6193,21.6193,310356.0
2023-05-19 11:30:00,23.51,23.51,23.44,23.45,221301.0,21.6193,21.6193,21.5549,21.5641,221301.0
2023-05-19 11:40:00,23.45,23.52,23.44,23.5,349092.0,21.5641,21.6285,21.5549,21.6101,349092.0
2023-05-19 11:50:00,23.51,23.53,23.48,23.49,314166.0,21.6193,21.6377,21.5917,21.6009,314166.0
2023-05-19 12:00:00,23.49,23.51,23.48,23.5,254901.0,21.6009,21.6193,21.5917,21.6101,254901.0
2023-05-19 12:10:00,23.5,23.52,23.48,23.5,150351.0,21.6101,21.6285,21.5917,21.6101,150351.0
2023-05-19 12:20:00,23.51,23.51,23.49,23.5,311175.0,21.6193,21.6193,21.6009,21.6101,311175.0
2023-05-19 12:30:00,23.5,23.51,23.46,23.51,161151.0,21.6101,21.6193,21.5733,21.6193,161151.0
2023-05-19 12:40:00,23.5,23.53,23.5,23.53,118644.0,21.6101,21.6377,21.6101,21.6377,118644.0
2023-05-19 12:50:00,23.53,23.55,23.53,23.54,253350.0,21.6377,21.6561,21.6377,21.6469,253350.0
2023-05-19 13:00:00,23.54,23.56,23.54,23.55,153486.0,21.6469,21.6652,21.6469,21.6561,153486.0
2023-05-19 13:10:00,23.54,23.55,23.53,23.55,110625.0,21.6469,21.6561,21.6377,21.6561,110625.0
2023-05-19 13:20:00,23.55,23.55,23.52,23.53,106470.0,21.6561,21.6561,21.6285,21.6377,106470.0
2023-05-19 13:30:00,23.53,23.54,23.51,23.52,144384.0,21.6377,21.6469,21.6193,21.6285,144384.0
2023-05-19 13:40:00,23.53,23.53,23.51,23.51,105831.0,21.6377,21.6377,21.6193,21.6193,105831.0
2023-05-19 13:50:00,23.51,23.51,23.48,23.49,88113.0,21.6193,21.6193,21.5917,21.6009,88113.0
2023-05-19 14:00:00,23.49,23.5,23.47,23.49,78369.0,21.6009,21.6101,21.5825,21.6009,78369.0
2023-05-19 14:10:00,23.49,23.5,23.46,23.5,132081.0,21.6009,21.6101,21.5733,21.6101,132081.0
2023-05-19 14:20:00,23.5,23.52,23.49,23.49,217083.0,21.6101,21.6285,21.6009,21.6009,217083.0
2023-05-19 14:30:00,23.49,23.51,23.48,23.51,172974.0,21.6009,21.6193,21.5917,21.6193,172974.0
2023-05-19 14:40:00,23.51,23.52,23.49,23.5,178431.0,21.6193,21.6285,21.6009,21.6101,178431.0
2023-05-19 14:50:00,23.5,23.54,23.5,23.54,166140.0,21.6101,21.6469,21.6101,21.6469,166140.0
2023-05-19 15:00:00,23.54,23.54,23.51,23.52,153495.0,21.6469,21.6469,21.6193,21.6285,153495.0
2023-05-19 15:10:00,23.52,23.54,23.51,23.52,598851.0,21.6285,21.6469,21.6193,21.6285,598851.0
2023-05-19 15:20:00,23.52,23.52,23.5,23.51,172149.0,21.6285,21.6285,21.6101,21.6193,172149.0
2023-05-19 15:30:00,23.51,23.53,23.49,23.52,149856.0,21.6193,21.6377,21.6009,21.6285,149856.0
2023-05-19 15:40:00,23.52,23.53,23.51,23.52,163068.0,21.6285,21.6377,21.6193,21.6285,163068.0
2023-05-19 15:50:00,23.52,23.54,23.51,23.52,220878.0,21.6285,21.6469,21.6193,21.6285,220878.0
2023-05-22 09:30:00,23.53,23.62,23.53,23.6,532734.0,21.6377,21.7204,21.6377,21.702,532734.0
2023-05-22 09:40:00,23.6,23.62,23.51,23.51,175359.0,21.702,21.7204,21.6193,21.6193,175359.0
2023-05-22 09:50:00,23.51,23.51,23.43,23.45,176655.0,21.6193,21.6193,21.5457,21.5641,176655.0
2023-05-22 10:00:00,23.45,23.45,23.36,23.38,229593.0,21.5641,21.5641,21.4813,21.4997,229593.0
2023-05-22 10:10:00,23.37,23.47,23.37,23.46,270690.0,21.4905,21.5825,21.4905,21.5733,270690.0
2023-05-22 10:20:00,23.46,23.48,23.44,23.46,205227.0,21.5733,21.5917,21.5549,21.5733,205227.0
2023-05-22 10:30:00,23.46,23.47,23.45,23.45,110916.0,21.5733,21.5825,21.5641,21.5641,110916.0
2023-05-22 10:40:00,23.44,23.45,23.4,23.41,162969.0,21.5549,21.5641,21.5181,21.5273,162969.0
2023-05-22 10:50:00,23.4,23.42,23.39,23.42,190470.0,21.5181,21.5365,21.5089,21.5365,190470.0
2023-05-22 11:00:00,23.42,23.49,23.42,23.48,204948.0,21.5365,21.6009,21.5365,21.5917,204948.0
2023-05-22 11:10:00,23.47,23.5,23.46,23.49,258318.0,21.5825,21.6101,21.5733,21.6009,258318.0
2023-05-22 11:20:00,23.49,23.5,23.48,23.5,192285.0,21.6009,21.6101,21.5917,21.6101,192285.0
2023-05-22 11:30:00,23.5,23.52,23.5,23.52,113883.0,21.6101,21.6285,21.6101,21.6285,113883.0
2023-05-22 11:40:00,23.52,23.52,23.5,23.51,140139.0,21.6285,21.6285,21.6101,21.6193,140139.0
2023-05-22 11:50:00,23.52,23.56,23.51,23.55,166425.0,21.6285,21.6652,21.6193,21.6561,166425.0
2023-05-22 12:00:00,23.55,23.56,23.54,23.54,227637.0,21.6561,21.6652,21.6469,21.6469,227637.0
2023-05-22 12:10:00,23.54,23.55,23.53,23.53,260337.0,21.6469,21.6561,21.6377,21.6377,260337.0
2023-05-22 12:20:00,23.54,23.54,23.51,23.53,100992.0,21.6469,21.6469,21.6193,21.6377,100992.0
2023-05-22 12:30:00,23.53,23.55,23.53,23.53,118527.0,21.6377,21.6561,21.6377,21.6377,118527.0
2023-05-22 12:40:00,23.53,23.54,23.52,23.53,98262.0,21.6377,21.6469,21.6285,21.6377,98262.0
2023-05-22 12:50:00,23.53,23.55,23.52,23.54,116754.0,21.6377,21.6561,21.6285,21.6469,116754.0
2023-05-22 13:00:00,23.54,23.57,23.54,23.55,139719.0,21.6469,21.6744,21.6469,21.6561,139719.0
2023-05-22 13:10:00,23.55,23.56,23.5,23.53,223872.0,21.6561,21.6652,21.6101,21.6377,223872.0
2023-05-22 13:20:00,23.54,23.55,23.53,23.54,140802.0,21.6469,21.6561,21.6377,21.6469,140802.0
2023-05-22 13:30:00,23.54,23.55,23.53,23.54,195990.0,21.6469,21.6561,21.6377,21.6469,195990.0
2023-05-22 13:40:00,23.54,23.56,23.54,23.55,225882.0,21.6469,21.6652,21.6469,21.6561,225882.0
2023-05-22 13:50:00,23.55,23.56,23.53,23.54,233148.0,21.6561,21.6652,21.6377,21.6469,233148.0
2023-05-22 14:00:00,23.53,23.55,23.53,23.55,218763.0,21.6377,21.6561,21.6377,21.6561,218763.0
2023-05-22 14:10:00,23.55,23.56,23.54,23.56,235656.0,21.6561,21.6652,21.6469,21.6652,235656.0
2023-05-22 14:20:00,23.56,23.58,23.55,23.57,118803.0,21.6652,21.6836,21.6561,21.6744,118803.0
2023-05-22 14:30:00,23.57,23.58,23.57,23.57,140340.0,21.6744,21.6836,21.6744,21.6744,140340.0
2023-05-22 14:40:00,23.57,23.59,23.57,23.59,150264.0,21.6744,21.6928,21.6744,21.6928,150264.0
2023-05-22 14:50:00,23.59,23.61,23.58,23.59,252924.0,21.6928,21.7112,21.6836,21.6928,252924.0
2023-05-22 15:00:00,23.59,23.6,23.57,23.57,134958.0,21.6928,21.702,21.6744,21.6744,134958.0
2023-05-22 15:10:00,23.57,23.58,23.56,23.57,200739.0,21.6744,21.6836,21.6652,21.6744,200739.0
2023-05-22 15:20:00,23.57,23.57,23.53,23.54,150210.0,21.6744,21.6744,21.6377,21.6469,150210.0
2023-05-22 15:30:00,23.54,23.54,23.52,23.53,219915.0,21.6469,21.6469,21.6285,21.6377,219915.0
2023-05-22 15:40:00,23.54,23.55,23.52,23.52,181794.0,21.6469,21.6561,21.6285,21.6285,181794.0
2023-05-22 15:50:00,23.53,23.54,23.52,23.53,551718.0,21.6377,21.6469,21.6285,21.6377,551718.0
2023-05-23 09:30:00,23.53,23.55,23.51,23.53,369216.0,21.6377,21.6561,21.6193,21.6377,369216.0
2023-05-23 09:40:00,23.55,23.58,23.53,23.58,140802.0,21.6561,21.6836,21.6377,21.6836,140802.0
2023-05-23 09:50:00,23.58,23.6,23.57,23.57,225690.0,21.6836,21.702,21.6744,21.6744,225690.0
2023-05-23 10:00:00,23.57,23.59,23.56,23.58,154185.0,21.6744,21.6928,21.6652,21.6836,154185.0
2023-05-23 10:10:00,23.58,23.59,23.55,23.57,212670.0,21.6836,21.6928,21.6561,21.6744,212670.0
2023-05-23 10:20:00,23.57,23.61,23.56,23.6,369675.0,21.6744,21.7112,21.6652,21.702,369675.0
2023-05-23 10:30:00,23.6,23.62,23.6,23.62,412827.0,21.702,21.7204,21.702,21.7204,412827.0
2023-05-23 10:40:00,23.62,23.63,23.6,23.62,228918.0,21.7204,21.7296,21.702,21.7204,228918.0
2023-05-23 10:50:00,23.62,23.62,23.59,23.61,281226.0,21.7204,21.7204,21.6928,21.7112,281226.0
2023-05-23 11:00:00,23.6,23.64,23.6,23.62,231171.0,21.702,21.7388,21.702,21.7204,231171.0
2023-05-23 11:10:00,23.63,23.65,23.62,23.64,236748.0,21.7296,21.748,21.7204,21.7388,236748.0
2023-05-23 11:20:00,23.64,23.68,23.64,23.68,418227.0,21.7388,21.7756,21.7388,21.7756,418227.0
2023-05-23 11:30:00,23.68,23.69,23.67,23.69,156879.0,21.7756,21.7848,21.7664,21.7848,156879.0
2023-05-23 11:40:00,23.7,23.71,23.69,23.71,157875.0,21.794,21.8032,21.7848,21.8032,157875.0
2023-05-23 11:50:00,23.71,23.73,23.69,23.7,157719.0,21.8032,21.8216,21.7848,21.794,157719.0
2023-05-23 12:00:00,23.7,23.72,23.7,23.7,178647.0,21.794,21.8124,21.794,21.794,178647.0
2023-05-23 12:10:00,23.7,23.71,23.69,23.7,202992.0,21.794,21.8032,21.7848,21.794,202992.0
2023-05-23 12:20:00,23.7,23.72,23.69,23.7,486720.0,21.794,21.8124,21.7848,21.794,486720.0
2023-05-23 12:30:00,23.7,23.71,23.64,23.66,206610.0,21.794,21.8032,21.7388,21.7572,206610.0
2023-05-23 12:40:00,23.66,23.67,23.64,23.65,221304.0,21.7572,21.7664,21.7388,21.748,221304.0
2023-05-23 12:50:00,23.65,23.68,23.64,23.67,226914.0,21.748,21.7756,21.7388,21.7664,226914.0
2023-05-23 13:00:00,23.67,23.7,23.66,23.7,135942.0,21.7664,21.794,21.7572,21.794,135942.0
2023-05-23 13:10:00,23.69,23.7,23.68,23.69,284895.0,21.7848,21.794,21.7756,21.7848,284895.0
2023-05-23 13:20:00,23.69,23.69,23.62,23.62,259152.0,21.7848,21.7848,21.7204,21.7204,259152.0
2023-05-23 13:30:00,23.62,23.62,23.59,23.62,240573.0,21.7204,21.7204,21.6928,21.7204,240573.0
2023-05-23 13:40:00,23.62,23.65,23.62,23.63,129807.0,21.7204,21.748,21.7204,21.7296,129807.0
2023-05-23 13:50:00,23.63,23.64,23.62,23.63,113169.0,21.7296,21.7388,21.7204,21.7296,113169.0
2023-05-23 14:00:00,23.63,23.65,23.62,23.63,200574.0,21.7296,21.748,21.7204,21.7296,200574.0
2023-05-23 14:10:00,23.63,23.63,23.58,23.58,299853.0,21.7296,21.7296,21.6836,21.6836,299853.0
2023-05-23 14:20:00,23.58,23.58,23.5,23.54,341820.0,21.6836,21.6836,21.6101,21.6469,341820.0
2023-05-23 14:30:00,23.54,23.57,23.53,23.54,233958.0,21.6469,21.6744,21.6377,21.6469,233958.0
2023-05-23 14:40:00,23.54,23.56,23.52,23.55,196308.0,21.6469,21.6652,21.6285,21.6561,196308.0
2023-05-23 14:50:00,23.55,23.58,23.55,23.57,245979.0,21.6561,21.6836,21.6561,21.6744,245979.0
2023-05-23 15:00:00,23.57,23.57,23.53,23.55,309645.0,21.6744,21.6744,21.6377,21.6561,309645.0
2023-05-23 15:10:00,23.55,23.58,23.53,23.53,399234.0,21.6561,21.6836,21.6377,21.6377,399234.0
2023-05-23 15:20:00,23.52,23.57,23.52,23.57,261774.0,21.6285,21.6744,21.6285,21.6744,261774.0
2023-05-23 15:30:00,23.57,23.58,23.56,23.57,179460.0,21.6744,21.6836,21.6652,21.6744,179460.0
2023-05-23 15:40:00,23.56,23.58,23.55,23.56,256608.0,21.6652,21.6836,21.6561,21.6652,256608.0
2023-05-23 15:50:00,23.55,23.55,23.52,23.52,374151.0,21.6561,21.6561,21.6285,21.6285,374151.0
2023-05-24 09:30:00,23.5,23.51,23.39,23.39,437433.0,21.6101,21.6193,21.5089,21.5089,437433.0
2023-05-24 09:40:00,23.4,23.4,23.35,23.36,212751.0,21.5181,21.5181,21.4721,21.4813,212751.0
2023-05-24 09:50:00,23.36,23.37,23.32,23.32,311073.0,21.4813,21.4905,21.4445,21.4445,311073.0
2023-05-24 10:00:00,23.32,23.34,23.31,23.31,140628.0,21.4445,21.4629,21.4354,21.4354,140628.0
2023-05-24 10:10:00,23.31,23.35,23.31,23.35,106629.0,21.4354,21.4721,21.4354,21.4721,106629.0
2023-05-24 10:20:00,23.34,23.37,23.32,23.36,127974.0,21.4629,21.4905,21.4445,21.4813,127974.0
2023-05-24 10:30:00,23.37,23.4,23.37,23.38,126720.0,21.4905,21.5181,21.4905,21.4997,126720.0
2023-05-24 10:40:00,23.38,23.41,23.36,23.37,153465.0,21.4997,21.5273,21.4813,21.4905,153465.0
2023-05-24 10:50:00,23.37,23.37,23.36,23.36,109893.0,21.4905,21.4905,21.4813,21.4813,109893.0
2023-05-24 11:00:00,23.37,23.37,23.33,23.34,274203.0,21.4905,21.4905,21.4537,21.4629,274203.0
2023-05-24 11:10:00,23.34,23.35,23.32,23.34,198999.0,21.4629,21.4721,21.4445,21.4629,198999.0
2023-05-24 11:20:00,23.34,23.42,23.34,23.37,306636.0,21.4629,21.5365,21.4629,21.4905,306636.0
2023-05-24 11:30:00,23.37,23.38,23.34,23.35,121734.0,21.4905,21.4997,21.4629,21.4721,121734.0
2023-05-24 11:40:00,23.36,23.36,23.31,23.33,200250.0,21.4813,21.4813,21.4354,21.4537,200250.0
2023-05-24 11:50:00,23.33,23.34,23.31,23.32,117876.0,21.4537,21.4629,21.4354,21.4445,117876.0
2023-05-24 12:00:00,23.32,23.34,23.32,23.33,88563.0,21.4445,21.4629,21.4445,21.4537,88563.0
2023-05-24 12:10:00,23.33,23.33,23.29,23.3,228441.0,21.4537,21.4537,21.417,21.4262,228441.0
2023-05-24 12:20:00,23.3,23.31,23.29,23.29,117969.0,21.4262,21.4354,21.417,21.417,117969.0
2023-05-24 12:30:00,23.29,23.31,23.28,23.31,106392.0,21.417,21.4354,21.4078,21.4354,106392.0
2023-05-24 12:40:00,23.32,23.33,23.3,23.3,131505.0,21.4445,21.4537,21.4262,21.4262,131505.0
2023-05-24 12:50:00,23.31,23.32,23.3,23.31,121077.0,21.4354,21.4445,21.4262,21.4354,121077.0
2023-05-24 13:00:00,23.31,23.31,23.29,23.29,134982.0,21.4354,21.4354,21.417,21.417,134982.0
2023-05-24 13:10:00,23.29,23.31,23.28,23.31,215877.0,21.417,21.4354,21.4078,21.4354,215877.0
2023-05-24 13:20:00,23.31,23.33,23.29,23.3,259245.0,21.4354,21.4537,21.417,21.4262,259245.0
2023-05-24 13:30:00,23.29,23.33,23.29,23.33,106362.0,21.417,21.4537,21.417,21.4537,106362.0
2023-05-24 13:40:00,23.33,23.35,23.31,23.32,231117.0,21.4537,21.4721,21.4354,21.4445,231117.0
2023-05-24 13:50:00,23.32,23.33,23.31,23.32,107481.0,21.4445,21.4537,21.4354,21.4445,107481.0
2023-05-24 14:00:00,23.32,23.34,23.3,23.3,133044.0,21.4445,21.4629,21.4262,21.4262,133044.0
2023-05-24 14:10:00,23.3,23.31,23.29,23.3,177840.0,21.4262,21.4354,21.417,21.4262,177840.0
2023-05-24 14:20:00,23.3,23.3,23.27,23.28,204156.0,21.4262,21.4262,21.3986,21.4078,204156.0
2023-05-24 14:30:00,23.28,23.31,23.27,23.31,174426.0,21.4078,21.4354,21.3986,21.4354,174426.0
2023-05-24 14:40:00,23.31,23.32,23.3,23.31,115485.0,21.4354,21.4445,21.4262,21.4354,115485.0
2023-05-24 14:50:00,23.3,23.31,23.27,23.28,321903.0,21.4262,21.4354,21.3986,21.4078,321903.0
2023-05-24 15:00:00,23.28,23.29,23.27,23.29,394452.0,21.4078,21.417,21.3986,21.417,394452.0
2023-05-24 15:10:00,23.28,23.35,23.28,23.35,222093.0,21.4078,21.4721,21.4078,21.4721,222093.0
2023-05-24 15:20:00,23.35,23.38,23.34,23.35,198534.0,21.4721,21.4997,21.4629,21.4721,198534.0
2023-05-24 15:30:00,23.35,23.4,23.33,23.35,635877.0,21.4721,21.5181,21.4537,21.4721,635877.0
2023-05-24 15:40:00,23.35,23.36,23.31,23.33,268200.0,21.4721,21.4813,21.4354,21.4537,268200.0
2023-05-24 15:50:00,23.33,23.33,23.28,23.3,357687.0,21.4537,21.4537,21.4078,21.4262,357687.0
2023-05-25 09:30:00,23.22,23.22,23.11,23.11,760446.0,21.3526,21.3526,21.2514,21.2514,760446.0
2023-05-25 09:40:00,23.11,23.19,23.1,23.13,324381.0,21.2514,21.325,21.2422,21.2698,324381.0
2023-05-25 09:50:00,23.12,23.15,23.11,23.15,337284.0,21.2606,21.2882,21.2514,21.2882,337284.0
2023-05-25 10:00:00,23.14,23.17,23.09,23.09,312600.0,21.279,21.3066,21.233,21.233,312600.0
2023-05-25 10:10:00,23.09,23.12,23.07,23.1,381663.0,21.233,21.2606,21.2147,21.2422,381663.0
2023-05-25 10:20:00,23.1,23.15,23.1,23.14,217335.0,21.2422,21.2882,21.2422,21.279,217335.0
2023-05-25 10:30:00,23.13,23.14,23.1,23.14,262938.0,21.2698,21.279,21.2422,21.279,262938.0
2023-05-25 10:40:00,23.14,23.18,23.13,23.13,190473.0,21.279,21.3158,21.2698,21.2698,190473.0
2023-05-25 10:50:00,23.14,23.14,23.12,23.14,274443.0,21.279,21.279,21.2606,21.279,274443.0
2023-05-25 11:00:00,23.13,23.17,23.13,23.15,185775.0,21.2698,21.3066,21.2698,21.2882,185775.0
2023-05-25 11:10:00,23.15,23.16,23.09,23.1,229953.0,21.2882,21.2974,21.233,21.2422,229953.0
2023-05-25 11:20:00,23.1,23.11,23.09,23.09,146529.0,21.2422,21.2514,21.233,21.233,146529.0
2023-05-25 11:30:00,23.09,23.1,23.05,23.05,288252.0,21.233,21.2422,21.1963,21.1963,288252.0
2023-05-25 11:40:00,23.05,23.06,23.04,23.05,220713.0,21.1963,21.2055,21.1871,21.1963,220713.0
2023-05-25 11:50:00,23.04,23.07,23.04,23.06,254598.0,21.1871,21.2147,21.1871,21.2055,254598.0
2023-05-25 12:00:00,23.07,23.1,23.07,23.1,248391.0,21.2147,21.2422,21.2147,21.2422,248391.0
2023-05-25 12:10:00,23.1,23.13,23.1,23.13,107823.0,21.2422,21.2698,21.2422,21.2698,107823.0
2023-05-25 12:20:00,23.13,23.14,23.09,23.11,219759.0,21.2698,21.279,21.233,21.2514,219759.0
2023-05-25 12:30:00,23.11,23.12,23.1,23.11,521958.0,21.2514,21.2606,21.2422,21.2514,521958.0
2023-05-25 12:40:00,23.11,23.13,23.11,23.12,187716.0,21.2514,21.2698,21.2514,21.2606,187716.0
2023-05-25 12:50:00,23.12,23.12,23.09,23.09,177864.0,21.2606,21.2606,21.233,21.233,177864.0
2023-05-25 13:00:00,23.09,23.11,23.08,23.1,107697.0,21.233,21.2514,21.2238,21.2422,107697.0
2023-05-25 13:10:00,23.11,23.15,23.1,23.15,129645.0,21.2514,21.2882,21.2422,21.2882,129645.0
2023-05-25 13:20:00,23.15,23.21,23.14,23.19,178857.0,21.2882,21.3434,21.279,21.325,178857.0
2023-05-25 13:30:00,23.19,23.21,23.18,23.19,189876.0,21.325,21.3434,21.3158,21.325,189876.0
2023-05-25 13:40:00,23.2,23.2,23.18,23.19,159729.0,21.3342,21.3342,21.3158,21.325,159729.0
2023-05-25 13:50:00,23.19,23.2,23.17,23.2,174834.0,21.325,21.3342,21.3066,21.3342,174834.0
2023-05-25 14:00:00,23.2,23.27,23.19,23.2,259398.0,21.3342,21.3986,21.325,21.3342,259398.0
2023-05-25 14:10:00,23.2,23.23,23.19,23.22,114453.0,21.3342,21.3618,21.325,21.3526,114453.0
2023-05-25 14:20:00,23.22,23.23,23.2,23.21,159162.0,21.3526,21.3618,21.3342,21.3434,159162.0
2023-05-25 14:30:00,23.22,23.22,23.16,23.17,217875.0,21.3526,21.3526,21.2974,21.3066,217875.0
2023-05-25 14:40:00,23.17,23.18,23.15,23.16,195192.0,21.3066,21.3158,21.2882,21.2974,195192.0
2023-05-25 14:50:00,23.16,23.18,23.16,23.18,145551.0,21.2974,21.3158,21.2974,21.3158,145551.0
2023-05-25 15:00:00,23.18,23.21,23.18,23.21,141159.0,21.3158,21.3434,21.3158,21.3434,141159.0
2023-05-25 15:10:00,23.21,23.23,23.19,23.2,173163.0,21.3434,21.3618,21.325,21.3342,173163.0
2023-05-25 15:20:00,23.2,23.25,23.2,23.23,233250.0,21.3342,21.3802,21.3342,21.3618,233250.0
2023-05-25 15:30:00,23.23,23.26,23.22,23.24,302178.0,21.3618,21.3894,21.3526,21.371,302178.0
2023-05-25 15:40:00,23.24,23.26,23.23,23.24,196290.0,21.371,21.3894,21.3618,21.371,196290.0
2023-05-25 15:50:00,23.24,23.24,23.2,23.21,592005.0,21.371,21.371,21.3342,21.3434,592005.0
2023-05-26 09:30:00,23.3,23.32,23.26,23.32,4428729.0,21.4262,21.4445,21.3894,21.4445,4428729.0
2023-05-26 09:40:00,23.33,23.41,23.33,23.35,309513.0,21.4537,21.5273,21.4537,21.4721,309513.0
2023-05-26 09:50:00,23.35,23.35,23.31,23.32,232794.0,21.4721,21.4721,21.4354,21.4445,232794.0
2023-05-26 10:00:00,23.32,23.38,23.3,23.38,349137.0,21.4445,21.4997,21.4262,21.4997,349137.0
2023-05-26 10:10:00,23.38,23.39,23.35,23.39,133737.0,21.4997,21.5089,21.4721,21.5089,133737.0
2023-05-26 10:20:00,23.39,23.44,23.39,23.44,206511.0,21.5089,21.5549,21.5089,21.5549,206511.0
2023-05-26 10:30:00,23.44,23.45,23.42,23.43,157896.0,21.5549,21.5641,21.5365,21.5457,157896.0
2023-05-26 10:40:00,23.44,23.46,23.4,23.42,211146.0,21.5549,21.5733,21.5181,21.5365,211146.0
2023-05-26 10:50:00,23.42,23.43,23.4,23.4,237285.0,21.5365,21.5457,21.5181,21.5181,237285.0
2023-05-26 11:00:00,23.4,23.43,23.38,23.39,746139.0,21.5181,21.5457,21.4997,21.5089,746139.0
2023-05-26 11:10:00,23.39,23.39,23.36,23.36,187194.0,21.5089,21.5089,21.4813,21.4813,187194.0
2023-05-26 11:20:00,23.36,23.37,23.34,23.35,314397.0,21.4813,21.4905,21.4629,21.4721,314397.0
2023-05-26 11:30:00,23.34,23.37,23.34,23.35,235089.0,21.4629,21.4905,21.4629,21.4721,235089.0
2023-05-26 11:40:00,23.35,23.39,23.35,23.38,343539.0,21.4721,21.5089,21.4721,21.4997,343539.0
2023-05-26 11:50:00,23.38,23.39,23.36,23.36,178098.0,21.4997,21.5089,21.4813,21.4813,178098.0
2023-05-26 12:00:00,23.36,23.4,23.36,23.39,159486.0,21.4813,21.5181,21.4813,21.5089,159486.0
2023-05-26 12:10:00,23.4,23.4,23.38,23.39,179118.0,21.5181,21.5181,21.4997,21.5089,179118.0
2023-05-26 12:20:00,23.4,23.44,23.39,23.44,382749.0,21.5181,21.5549,21.5089,21.5549,382749.0
2023-05-26 12:30:00,23.44,23.45,23.43,23.44,144117.0,21.5549,21.5641,21.5457,21.5549,144117.0
2023-05-26 12:40:00,23.44,23.45,23.43,23.43,175872.0,21.5549,21.5641,21.5457,21.5457,175872.0
2023-05-26 12:50:00,23.43,23.44,23.42,23.42,209565.0,21.5457,21.5549,21.5365,21.5365,209565.0
2023-05-26 13:00:00,23.42,23.44,23.42,23.44,103587.0,21.5365,21.5549,21.5365,21.5549,103587.0
2023-05-26 13:10:00,23.44,23.44,23.4,23.41,104973.0,21.5549,21.5549,21.5181,21.5273,104973.0
2023-05-26 13:20:00,23.41,23.43,23.41,23.43,177648.0,21.5273,21.5457,21.5273,21.5457,177648.0
2023-05-26 13:30:00,23.43,23.44,23.42,23.42,103959.0,21.5457,21.5549,21.5365,21.5365,103959.0
2023-05-26 13:40:00,23.42,23.42,23.4,23.42,85629.0,21.5365,21.5365,21.5181,21.5365,85629.0
2023-05-26 13:50:00,23.42,23.43,23.41,23.43,69720.0,21.5365,21.5457,21.5273,21.5457,69720.0
2023-05-26 14:00:00,23.43,23.44,23.4,23.4,93906.0,21.5457,21.5549,21.5181,21.5181,93906.0
2023-05-26 14:10:00,23.4,23.43,23.4,23.43,63273.0,21.5181,21.5457,21.5181,21.5457,63273.0
2023-05-26 14:20:00,23.43,23.44,23.43,23.43,99825.0,21.5457,21.5549,21.5457,21.5457,99825.0
2023-05-26 14:30:00,23.44,23.47,23.44,23.47,112908.0,21.5549,21.5825,21.5549,21.5825,112908.0
2023-05-26 14:40:00,23.47,23.48,23.46,23.47,241944.0,21.5825,21.5917,21.5733,21.5825,241944.0
2023-05-26 14:50:00,23.48,23.49,23.47,23.47,138888.0,21.5917,21.6009,21.5825,21.5825,138888.0
2023-05-26 15:00:00,23.48,23.51,23.48,23.51,209424.0,21.5917,21.6193,21.5917,21.6193,209424.0
2023-05-26 15:10:00,23.51,23.52,23.49,23.5,484830.0,21.6193,21.6285,21.6009,21.6101,484830.0
2023-05-26 15:20:00,23.5,23.51,23.48,23.48,257424.0,21.6101,21.6193,21.5917,21.5917,257424.0
2023-05-26 15:30:00,23.48,23.5,23.48,23.48,167910.0,21.5917,21.6101,21.5917,21.5917,167910.0
2023-05-26 15:40:00,23.48,23.51,23.48,23.5,216441.0,21.5917,21.6193,21.5917,21.6101,216441.0
2023-05-26 15:50:00,23.5,23.51,23.47,23.48,335607.0,21.6101,21.6193,21.5825,21.5917,335607.0
2023-05-30 09:30:00,23.48,23.54,23.43,23.43,1009986.0,21.5917,21.6469,21.5457,21.5457,1009986.0
2023-05-30 09:40:00,23.43,23.52,23.4,23.5,611835.0,21.5457,21.6285,21.5181,21.6101,611835.0
2023-05-30 09:50:00,23.5,23.54,23.48,23.49,413583.0,21.6101,21.6469,21.5917,21.6009,413583.0
2023-05-30 10:00:00,23.49,23.5,23.42,23.46,391098.0,21.6009,21.6101,21.5365,21.5733,391098.0
2023-05-30 10:10:00,23.46,23.5,23.43,23.5,306408.0,21.5733,21.6101,21.5457,21.6101,306408.0
2023-05-30 10:20:00,23.51,23.52,23.39,23.42,271635.0,21.6193,21.6285,21.5089,21.5365,271635.0
2023-05-30 10:30:00,23.42,23.45,23.4,23.41,277503.0,21.5365,21.5641,21.5181,21.5273,277503.0
2023-05-30 10:40:00,23.41,23.43,23.39,23.41,206559.0,21.5273,21.5457,21.5089,21.5273,206559.0
2023-05-30 10:50:00,23.41,23.42,23.39,23.4,158724.0,21.5273,21.5365,21.5089,21.5181,158724.0
2023-05-30 11:00:00,23.4,23.43,23.4,23.41,139428.0,21.5181,21.5457,21.5181,21.5273,139428.0
2023-05-30 11:10:00,23.41,23.41,23.36,23.38,183141.0,21.5273,21.5273,21.4813,21.4997,183141.0
2023-05-30 11:20:00,23.38,23.4,23.35,23.4,176355.0,21.4997,21.5181,21.4721,21.5181,176355.0
2023-05-30 11:30:00,23.4,23.41,23.39,23.4,171327.0,21.5181,21.5273,21.5089,21.5181,171327.0
2023-05-30 11:40:00,23.41,23.41,23.39,23.4,239604.0,21.5273,21.5273,21.5089,21.5181,239604.0
2023-05-30 11:50:00,23.39,23.41,23.38,23.41,563958.0,21.5089,21.5273,21.4997,21.5273,563958.0
2023-05-30 12:00:00,23.41,23.41,23.37,23.39,125859.0,21.5273,21.5273,21.4905,21.5089,125859.0
2023-05-30 12:10:00,23.39,23.4,23.37,23.39,132150.0,21.5089,21.5181,21.4905,21.5089,132150.0
2023-05-30 12:20:00,23.39,23.41,23.38,23.39,335739.0,21.5089,21.5273,21.4997,21.5089,335739.0
2023-05-30 12:30:00,23.39,23.4,23.36,23.37,316608.0,21.5089,21.5181,21.4813,21.4905,316608.0
2023-05-30 12:40:00,23.36,23.37,23.35,23.36,135906.0,21.4813,21.4905,21.4721,21.4813,135906.0
2023-05-30 12:50:00,23.37,23.4,23.37,23.39,90504.0,21.4905,21.5181,21.4905,21.5089,90504.0
2023-05-30 13:00:00,23.39,23.39,23.36,23.37,171036.0,21.5089,21.5089,21.4813,21.4905,171036.0
2023-05-30 13:10:00,23.37,23.39,23.36,23.38,131679.0,21.4905,21.5089,21.4813,21.4997,131679.0
2023-05-30 13:20:00,23.39,23.39,23.34,23.35,80850.0,21.5089,21.5089,21.4629,21.4721,80850.0
2023-05-30 13:30:00,23.35,23.37,23.33,23.35,192414.0,21.4721,21.4905,21.4537,21.4721,192414.0
2023-05-30 13:40:00,23.36,23.37,23.35,23.37,71637.0,21.4813,21.4905,21.4721,21.4905,71637.0
2023-05-30 13:50:00,23.37,23.38,23.34,23.34,322620.0,21.4905,21.4997,21.4629,21.4629,322620.0
2023-05-30 14:00:00,23.34,23.35,23.33,23.34,1405404.0,21.4629,21.4721,21.4537,21.4629,1405404.0
2023-05-30 14:10:00,23.34,23.37,23.34,23.37,131640.0,21.4629,21.4905,21.4629,21.4905,131640.0
2023-05-30 14:20:00,23.37,23.39,23.36,23.39,117480.0,21.4905,21.5089,21.4813,21.5089,117480.0
2023-05-30 14:30:00,23.39,23.41,23.39,23.41,133140.0,21.5089,21.5273,21.5089,21.5273,133140.0
2023-05-30 14:40:00,23.41,23.43,23.39,23.39,191409.0,21.5273,21.5457,21.5089,21.5089,191409.0
2023-05-30 14:50:00,23.39,23.4,23.37,23.37,178662.0,21.5089,21.5181,21.4905,21.4905,178662.0
2023-05-30 15:00:00,23.37,23.38,23.35,23.37,226206.0,21.4905,21.4997,21.4721,21.4905,226206.0
2023-05-30 15:10:00,23.37,23.38,23.35,23.37,170319.0,21.4905,21.4997,21.4721,21.4905,170319.0
2023-05-30 15:20:00,23.38,23.4,23.37,23.39,255537.0,21.4997,21.5181,21.4905,21.5089,255537.0
2023-05-30 15:30:00,23.39,23.4,23.38,23.4,747147.0,21.5089,21.5181,21.4997,21.5181,747147.0
2023-05-30 15:40:00,23.4,23.41,23.39,23.41,234183.0,21.5181,21.5273,21.5089,21.5273,234183.0
2023-05-30 15:50:00,23.41,23.41,23.37,23.39,423690.0,21.5273,21.5273,21.4905,21.5089,423690.0
2023-05-31 09:30:00,23.3,23.32,23.25,23.27,661467.0,21.4262,21.4445,21.3802,21.3986,661467.0
2023-05-31 09:40:00,23.26,23.28,23.19,23.21,921897.0,21.3894,21.4078,21.325,21.3434,921897.0
2023-05-31 09:50:00,23.2,23.23,23.19,23.21,374997.0,21.3342,21.3618,21.325,21.3434,374997.0
2023-05-31 10:00:00,23.21,23.21,23.18,23.18,297768.0,21.3434,21.3434,21.3158,21.3158,297768.0
2023-05-31 10:10:00,23.18,23.2,23.17,23.19,195831.0,21.3158,21.3342,21.3066,21.325,195831.0
2023-05-31 10:20:00,23.19,23.2,23.15,23.17,287577.0,21.325,21.3342,21.2882,21.3066,287577.0
2023-05-31 10:30:00,23.16,23.17,23.13,23.15,327159.0,21.2974,21.3066,21.2698,21.2882,327159.0
2023-05-31 10:40:00,23.15,23.17,23.13,23.14,205914.0,21.2882,21.3066,21.2698,21.279,205914.0
2023-05-31 10:50:00,23.14,23.17,23.13,23.16,193947.0,21.279,21.3066,21.2698,21.2974,193947.0
2023-05-31 11:00:00,23.15,23.18,23.15,23.17,311058.0,21.2882,21.3158,21.2882,21.3066,311058.0
2023-05-31 11:10:00,23.16,23.18,23.16,23.18,104613.0,21.2974,21.3158,21.2974,21.3158,104613.0
2023-05-31 11:20:00,23.18,23.2,23.15,23.15,119340.0,21.3158,21.3342,21.2882,21.2882,119340.0
2023-05-31 11:30:00,23.15,23.17,23.15,23.16,183147.0,21.2882,21.3066,21.2882,21.2974,183147.0
2023-05-31 11:40:00,23.16,23.18,23.15,23.17,116424.0,21.2974,21.3158,21.2882,21.3066,116424.0
2023-05-31 11:50:00,23.17,23.2,23.15,23.17,129594.0,21.3066,21.3342,21.2882,21.3066,129594.0
2023-05-31 12:00:00,23.18,23.2,23.17,23.18,402606.0,21.3158,21.3342,21.3066,21.3158,402606.0
2023-05-31 12:10:00,23.18,23.2,23.17,23.19,132075.0,21.3158,21.3342,21.3066,21.325,132075.0
2023-05-31 12:20:00,23.19,23.21,23.19,23.2,272871.0,21.325,21.3434,21.325,21.3342,272871.0
2023-05-31 12:30:00,23.2,23.21,23.19,23.2,62901.0,21.3342,21.3434,21.325,21.3342,62901.0
2023-05-31 12:40:00,23.2,23.24,23.2,23.23,158568.0,21.3342,21.371,21.3342,21.3618,158568.0
2023-05-31 12:50:00,23.22,23.22,23.18,23.21,97734.0,21.3526,21.3526,21.3158,21.3434,97734.0
2023-05-31 13:00:00,23.21,23.23,23.2,23.23,115770.0,21.3434,21.3618,21.3342,21.3618,115770.0
2023-05-31 13:10:00,23.23,23.24,23.22,23.22,130170.0,21.3618,21.371,21.3526,21.3526,130170.0
2023-05-31 13:20:00,23.22,23.22,23.2,23.22,124881.0,21.3526,21.3526,21.3342,21.3526,124881.0
2023-05-31 13:30:00,23.21,23.23,23.19,23.23,316722.0,21.3434,21.3618,21.325,21.3618,316722.0
2023-05-31 13:40:00,23.23,23.25,23.21,23.23,232215.0,21.3618,21.3802,21.3434,21.3618,232215.0
2023-05-31 13:50:00,23.23,23.25,23.23,23.24,143343.0,21.3618,21.3802,21.3618,21.371,143343.0
2023-05-31 14:00:00,23.24,23.26,23.24,23.26,142710.0,21.371,21.3894,21.371,21.3894,142710.0
2023-05-31 14:10:00,23.26,23.27,23.24,23.26,190614.0,21.3894,21.3986,21.371,21.3894,190614.0
2023-05-31 14:20:00,23.26,23.27,23.25,23.26,113799.0,21.3894,21.3986,21.3802,21.3894,113799.0
2023-05-31 14:30:00,23.26,23.27,23.25,23.26,154263.0,21.3894,21.3986,21.3802,21.3894,154263.0
2023-05-31 14:40:00,23.26,23.27,23.24,23.25,122994.0,21.3894,21.3986,21.371,21.3802,122994.0
2023-05-31 14:50:00,23.24,23.25,23.21,23.24,193179.0,21.371,21.3802,21.3434,21.371,193179.0
2023-05-31 15:00:00,23.24,23.25,23.22,23.24,280596.0,21.371,21.3802,21.3526,21.371,280596.0
2023-05-31 15:10:00,23.24,23.25,23.23,23.23,167898.0,21.371,21.3802,21.3618,21.3618,167898.0
2023-05-31 15:20:00,23.23,23.25,23.23,23.24,214803.0,21.3618,21.3802,21.3618,21.371,214803.0
2023-05-31 15:30:00,23.24,23.25,23.23,23.24,197604.0,21.371,21.3802,21.3618,21.371,197604.0
2023-05-31 15:40:00,23.24,23.28,23.24,23.24,316017.0,21.371,21.4078,21.371,21.371,316017.0
2023-05-31 15:50:00,23.24,23.25,23.19,23.19,762189.0,21.371,21.3802,21.325,21.325,762189.0
2023-06-01 09:30:00,23.26,23.27,23.09,23.14,1079268.0,21.3894,21.3986,21.233,21.279,1079268.0
2023-06-01 09:40:00,23.13,23.13,23.05,23.07,569742.0,21.2698,21.2698,21.1963,21.2147,569742.0
2023-06-01 09:50:00,23.07,23.09,23.04,23.05,345603.0,21.2147,21.233,21.1871,21.1963,345603.0
2023-06-01 10:00:00,23.05,23.14,23.05,23.13,295920.0,21.1963,21.279,21.1963,21.2698,295920.0
2023-06-01 10:10:00,23.13,23.18,23.12,23.13,337506.0,21.2698,21.3158,21.2606,21.2698,337506.0
2023-06-01 10:20:00,23.13,23.14,23.1,23.13,287118.0,21.2698,21.279,21.2422,21.2698,287118.0
2023-06-01 10:30:00,23.13,23.17,23.12,23.17,166497.0,21.2698,21.3066,21.2606,21.3066,166497.0
2023-06-01 10:40:00,23.17,23.22,23.16,23.18,452238.0,21.3066,21.3526,21.2974,21.3158,452238.0
2023-06-01 10:50:00,23.18,23.23,23.18,23.21,361380.0,21.3158,21.3618,21.3158,21.3434,361380.0
2023-06-01 11:00:00,23.21,23.22,23.19,23.2,309318.0,21.3434,21.3526,21.325,21.3342,309318.0
2023-06-01 11:10:00,23.2,23.24,23.19,23.23,137742.0,21.3342,21.371,21.325,21.3618,137742.0
2023-06-01 11:20:00,23.23,23.27,23.23,23.26,134163.0,21.3618,21.3986,21.3618,21.3894,134163.0
2023-06-01 11:30:00,23.26,23.3,23.26,23.29,126528.0,21.3894,21.4262,21.3894,21.417,126528.0
2023-06-01 11:40:00,23.29,23.32,23.29,23.32,319296.0,21.417,21.4445,21.417,21.4445,319296.0
2023-06-01 11:50:00,23.32,23.32,23.31,23.32,142512.0,21.4445,21.4445,21.4354,21.4445,142512.0
2023-06-01 12:00:00,23.31,23.33,23.31,23.32,237738.0,21.4354,21.4537,21.4354,21.4445,237738.0
2023-06-01 12:10:00,23.32,23.34,23.31,23.33,161715.0,21.4445,21.4629,21.4354,21.4537,161715.0
2023-06-01 12:20:00,23.33,23.35,23.33,23.34,234741.0,21.4537,21.4721,21.4537,21.4629,234741.0
2023-06-01 12:30:00,23.34,23.35,23.33,23.34,179169.0,21.4629,21.4721,21.4537,21.4629,179169.0
2023-06-01 12:40:00,23.33,23.33,23.3,23.33,153342.0,21.4537,21.4537,21.4262,21.4537,153342.0
2023-06-01 12:50:00,23.32,23.33,23.31,23.32,142890.0,21.4445,21.4537,21.4354,21.4445,142890.0
2023-06-01 13:00:00,23.32,23.33,23.31,23.31,64641.0,21.4445,21.4537,21.4354,21.4354,64641.0
2023-06-01 13:10:00,23.31,23.32,23.3,23.31,89085.0,21.4354,21.4445,21.4262,21.4354,89085.0
2023-06-01 13:20:00,23.31,23.33,23.3,23.31,240561.0,21.4354,21.4537,21.4262,21.4354,240561.0
2023-06-01 13:30:00,23.31,23.32,23.29,23.3,1184175.0,21.4354,21.4445,21.417,21.4262,1184175.0
2023-06-01 13:40:00,23.3,23.33,23.3,23.33,134595.0,21.4262,21.4537,21.4262,21.4537,134595.0
2023-06-01 13:50:00,23.33,23.34,23.32,23.34,108492.0,21.4537,21.4629,21.4445,21.4629,108492.0
2023-06-01 14:00:00,23.34,23.34,23.32,23.33,161424.0,21.4629,21.4629,21.4445,21.4537,161424.0
2023-06-01 14:10:00,23.33,23.34,23.31,23.32,94356.0,21.4537,21.4629,21.4354,21.4445,94356.0
2023-06-01 14:20:00,23.32,23.33,23.31,23.31,120171.0,21.4445,21.4537,21.4354,21.4354,120171.0
2023-06-01 14:30:00,23.32,23.32,23.3,23.31,144003.0,21.4445,21.4445,21.4262,21.4354,144003.0
2023-06-01 14:40:00,23.31,23.32,23.3,23.31,178929.0,21.4354,21.4445,21.4262,21.4354,178929.0
2023-06-01 14:50:00,23.31,23.34,23.31,23.33,213423.0,21.4354,21.4629,21.4354,21.4537,213423.0
2023-06-01 15:00:00,23.34,23.37,23.33,23.35,273096.0,21.4629,21.4905,21.4537,21.4721,273096.0
2023-06-01 15:10:00,23.35,23.37,23.35,23.35,226017.0,21.4721,21.4905,21.4721,21.4721,226017.0
2023-06-01 15:20:00,23.35,23.36,23.32,23.32,135495.0,21.4721,21.4813,21.4445,21.4445,135495.0
2023-06-01 15:30:00,23.32,23.33,23.27,23.27,272898.0,21.4445,21.4537,21.3986,21.3986,272898.0
2023-06-01 15:40:00,23.27,23.3,23.26,23.3,199902.0,21.3986,21.4262,21.3894,21.4262,199902.0
2023-06-01 15:50:00,23.3,23.3,23.27,23.28,447597.0,21.4262,21.4262,21.3986,21.4078,447597.0
2023-06-02 09:30:00,23.4,23.51,23.4,23.48,801774.0,21.5181,21.6193,21.5181,21.5917,801774.0
2023-06-02 09:40:00,23.48,23.56,23.48,23.55,349698.0,21.5917,21.6652,21.5917,21.6561,349698.0
2023-06-02 09:50:00,23.55,23.58,23.49,23.5,436620.0,21.6561,21.6836,21.6009,21.6101,436620.0
2023-06-02 10:00:00,23.5,23.56,23.49,23.54,290157.0,21.6101,21.6652,21.6009,21.6469,290157.0
2023-06-02 10:10:00,23.54,23.57,23.51,23.52,181593.0,21.6469,21.6744,21.6193,21.6285,181593.0
2023-06-02 10:20:00,23.52,23.56,23.51,23.56,179583.0,21.6285,21.6652,21.6193,21.6652,179583.0
2023-06-02 10:30:00,23.56,23.57,23.53,23.57,148860.0,21.6652,21.6744,21.6377,21.6744,148860.0
2023-06-02 10:40:00,23.57,23.6,23.55,23.58,174546.0,21.6744,21.702,21.6561,21.6836,174546.0
2023-06-02 10:50:00,23.58,23.59,23.57,23.58,197181.0,21.6836,21.6928,21.6744,21.6836,197181.0
2023-06-02 11:00:00,23.58,23.64,23.58,23.61,242688.0,21.6836,21.7388,21.6836,21.7112,242688.0
2023-06-02 11:10:00,23.61,23.64,23.61,23.63,147366.0,21.7112,21.7388,21.7112,21.7296,147366.0
2023-06-02 11:20:00,23.63,23.67,23.63,23.66,223269.0,21.7296,21.7664,21.7296,21.7572,223269.0
2023-06-02 11:30:00,23.66,23.66,23.62,23.63,192642.0,21.7572,21.7572,21.7204,21.7296,192642.0
2023-06-02 11:40:00,23.62,23.63,23.59,23.6,81177.0,21.7204,21.7296,21.6928,21.702,81177.0
2023-06-02 11:50:00,23.6,23.64,23.6,23.64,231471.0,21.702,21.7388,21.702,21.7388,231471.0
2023-06-02 12:00:00,23.64,23.66,23.63,23.65,140526.0,21.7388,21.7572,21.7296,21.748,140526.0
2023-06-02 12:10:00,23.65,23.65,23.64,23.64,190704.0,21.748,21.748,21.7388,21.7388,190704.0
2023-06-02 12:20:00,23.64,23.67,23.64,23.67,204678.0,21.7388,21.7664,21.7388,21.7664,204678.0
2023-06-02 12:30:00,23.67,23.68,23.66,23.68,171138.0,21.7664,21.7756,21.7572,21.7756,171138.0
2023-06-02 12:40:00,23.68,23.7,23.66,23.69,174465.0,21.7756,21.794,21.7572,21.7848,174465.0
2023-06-02 12:50:00,23.69,23.71,23.69,23.7,128124.0,21.7848,21.8032,21.7848,21.794,128124.0
2023-06-02 13:00:00,23.7,23.71,23.69,23.7,186309.0,21.794,21.8032,21.7848,21.794,186309.0
2023-06-02 13:10:00,23.7,23.72,23.69,23.71,109584.0,21.794,21.8124,21.7848,21.8032,109584.0
2023-06-02 13:20:00,23.71,23.74,23.71,23.73,118488.0,21.8032,21.8308,21.8032,21.8216,118488.0
2023-06-02 13:30:00,23.73,23.74,23.72,23.72,149784.0,21.8216,21.8308,21.8124,21.8124,149784.0
2023-06-02 13:40:00,23.72,23.73,23.7,23.72,288618.0,21.8124,21.8216,21.794,21.8124,288618.0
2023-06-02 13:50:00,23.72,23.74,23.72,23.73,170664.0,21.8124,21.8308,21.8124,21.8216,170664.0
2023-06-02 14:00:00,23.73,23.74,23.7,23.72,167901.0,21.8216,21.8308,21.794,21.8124,167901.0
2023-06-02 14:10:00,23.72,23.72,23.7,23.71,133224.0,21.8124,21.8124,21.794,21.8032,133224.0
2023-06-02 14:20:00,23.71,23.73,23.71,23.73,182829.0,21.8032,21.8216,21.8032,21.8216,182829.0
2023-06-02 14:30:00,23.72,23.74,23.72,23.74,221298.0,21.8124,21.8308,21.8124,21.8308,221298.0
2023-06-02 14:40:00,23.74,23.75,23.74,23.74,166821.0,21.8308,21.84,21.8308,21.8308,166821.0
2023-06-02 14:50:00,23.74,23.74,23.73,23.74,208371.0,21.8308,21.8308,21.8216,21.8308,208371.0
2023-06-02 15:00:00,23.74,23.78,23.74,23.76,224370.0,21.8308,21.8676,21.8308,21.8492,224370.0
2023-06-02 15:10:00,23.76,23.78,23.75,23.77,378309.0,21.8492,21.8676,21.84,21.8584,378309.0
2023-06-02 15:20:00,23.77,23.77,23.74,23.75,206391.0,21.8584,21.8584,21.8308,21.84,206391.0
2023-06-02 15:30:00,23.75,23.77,23.74,23.76,150072.0,21.84,21.8584,21.8308,21.8492,150072.0
2023-06-02 15:40:00,23.76,23.77,23.74,23.76,175797.0,21.8492,21.8584,21.8308,21.8492,175797.0
2023-06-02 15:50:00,23.76,23.76,23.74,23.74,268509.0,21.8492,21.8492,21.8308,21.8308,268509.0
2023-06-05 09:30:00,23.77,23.78,23.72,23.74,678057.0,21.8584,21.8676,21.8124,21.8308,678057.0
2023-06-05 09:40:00,23.73,23.75,23.72,23.73,210585.0,21.8216,21.84,21.8124,21.8216,210585.0
2023-06-05 09:50:00,23.73,23.73,23.7,23.71,127185.0,21.8216,21.8216,21.794,21.8032,127185.0
2023-06-05 10:00:00,23.73,23.78,23.65,23.66,297321.0,21.8216,21.8676,21.748,21.7572,297321.0
2023-06-05 10:10:00,23.66,23.68,23.64,23.67,179586.0,21.7572,21.7756,21.7388,21.7664,179586.0
2023-06-05 10:20:00,23.67,23.67,23.65,23.65,217902.0,21.7664,21.7664,21.748,21.748,217902.0
2023-06-05 10:30:00,23.65,23.69,23.65,23.67,129747.0,21.748,21.7848,21.748,21.7664,129747.0
2023-06-05 10:40:00,23.67,23.69,23.66,23.68,138552.0,21.7664,21.7848,21.7572,21.7756,138552.0
2023-06-05 10:50:00,23.68,23.69,23.64,23.65,153624.0,21.7756,21.7848,21.7388,21.748,153624.0
2023-06-05 11:00:00,23.65,23.68,23.65,23.67,161904.0,21.748,21.7756,21.748,21.7664,161904.0
2023-06-05 11:10:00,23.67,23.67,23.65,23.66,147183.0,21.7664,21.7664,21.748,21.7572,147183.0
2023-06-05 11:20:00,23.66,23.68,23.64,23.67,84576.0,21.7572,21.7756,21.7388,21.7664,84576.0
2023-06-05 11:30:00,23.68,23.68,23.65,23.66,158106.0,21.7756,21.7756,21.748,21.7572,158106.0
2023-06-05 11:40:00,23.66,23.69,23.66,23.68,136161.0,21.7572,21.7848,21.7572,21.7756,136161.0
2023-06-05 11:50:00,23.68,23.69,23.67,23.69,122496.0,21.7756,21.7848,21.7664,21.7848,122496.0
2023-06-05 12:00:00,23.69,23.69,23.67,23.68,112566.0,21.7848,21.7848,21.7664,21.7756,112566.0
2023-06-05 12:10:00,23.68,23.7,23.68,23.7,123018.0,21.7756,21.794,21.7756,21.794,123018.0
2023-06-05 12:20:00,23.7,23.7,23.68,23.7,195279.0,21.794,21.794,21.7756,21.794,195279.0
2023-06-05 12:30:00,23.7,23.7,23.68,23.69,72816.0,21.794,21.794,21.7756,21.7848,72816.0
2023-06-05 12:40:00,23.69,23.72,23.69,23.71,240108.0,21.7848,21.8124,21.7848,21.8032,240108.0
2023-06-05 12:50:00,23.71,23.72,23.71,23.72,99426.0,21.8032,21.8124,21.8032,21.8124,99426.0
2023-06-05 13:00:00,23.72,23.72,23.7,23.71,121233.0,21.8124,21.8124,21.794,21.8032,121233.0
2023-06-05 13:10:00,23.71,23.72,23.67,23.69,109512.0,21.8032,21.8124,21.7664,21.7848,109512.0
2023-06-05 13:20:00,23.69,23.7,23.65,23.66,130644.0,21.7848,21.794,21.748,21.7572,130644.0
2023-06-05 13:30:00,23.66,23.66,23.64,23.65,145719.0,21.7572,21.7572,21.7388,21.748,145719.0
2023-06-05 13:40:00,23.65,23.67,23.64,23.66,123591.0,21.748,21.7664,21.7388,21.7572,123591.0
2023-06-05 13:50:00,23.66,23.68,23.65,23.67,133479.0,21.7572,21.7756,21.748,21.7664,133479.0
2023-06-05 14:00:00,23.67,23.67,23.63,23.64,214563.0,21.7664,21.7664,21.7296,21.7388,214563.0
2023-06-05 14:10:00,23.64,23.65,23.63,23.65,139590.0,21.7388,21.748,21.7296,21.748,139590.0
2023-06-05 14:20:00,23.65,23.65,23.61,23.63,112248.0,21.748,21.748,21.7112,21.7296,112248.0
2023-06-05 14:30:00,23.63,23.64,23.58,23.58,334665.0,21.7296,21.7388,21.6836,21.6836,334665.0
2023-06-05 14:40:00,23.58,23.6,23.57,23.59,144978.0,21.6836,21.702,21.6744,21.6928,144978.0
2023-06-05 14:50:00,23.59,23.62,23.57,23.61,158211.0,21.6928,21.7204,21.6744,21.7112,158211.0
2023-06-05 15:00:00,23.61,23.62,23.58,23.59,214407.0,21.7112,21.7204,21.6836,21.6928,214407.0
2023-06-05 15:10:00,23.59,23.62,23.59,23.6,198120.0,21.6928,21.7204,21.6928,21.702,198120.0
2023-06-05 15:20:00,23.6,23.61,23.59,23.59,178452.0,21.702,21.7112,21.6928,21.6928,178452.0
2023-06-05 15:30:00,23.59,23.6,23.58,23.6,154704.0,21.6928,21.702,21.6836,21.702,154704.0
2023-06-05 15:40:00,23.6,23.62,23.59,23.62,257556.0,21.702,21.7204,21.6928,21.7204,257556.0
2023-06-05 15:50:00,23.62,23.63,23.58,23.59,376926.0,21.7204,21.7296,21.6836,21.6928,376926.0
2023-06-06 09:30:00,23.56,23.56,23.51,23.52,605460.0,21.6652,21.6652,21.6193,21.6285,605460.0
2023-06-06 09:40:00,23.53,23.58,23.52,23.58,154680.0,21.6377,21.6836,21.6285,21.6836,154680.0
2023-06-06 09:50:00,23.58,23.6,23.54,23.56,152328.0,21.6836,21.702,21.6469,21.6652,152328.0
2023-06-06 10:00:00,23.56,23.61,23.56,23.61,199485.0,21.6652,21.7112,21.6652,21.7112,199485.0
2023-06-06 10:10:00,23.61,23.62,23.58,23.6,298932.0,21.7112,21.7204,21.6836,21.702,298932.0
2023-06-06 10:20:00,23.61,23.61,23.58,23.6,122430.0,21.7112,21.7112,21.6836,21.702,122430.0
2023-06-06 10:30:00,23.6,23.62,23.59,23.6,179571.0,21.702,21.7204,21.6928,21.702,179571.0
2023-06-06 10:40:00,23.6,23.64,23.59,23.64,183354.0,21.702,21.7388,21.6928,21.7388,183354.0
2023-06-06 10:50:00,23.64,23.65,23.63,23.65,113682.0,21.7388,21.748,21.7296,21.748,113682.0
2023-06-06 11:00:00,23.65,23.67,23.65,23.65,164610.0,21.748,21.7664,21.748,21.748,164610.0
2023-06-06 11:10:00,23.65,23.66,23.64,23.65,138747.0,21.748,21.7572,21.7388,21.748,138747.0
2023-06-06 11:20:00,23.65,23.65,23.6,23.64,130050.0,21.748,21.748,21.702,21.7388,130050.0
2023-06-06 11:30:00,23.64,23.66,23.62,23.66,201651.0,21.7388,21.7572,21.7204,21.7572,201651.0
2023-06-06 11:40:00,23.66,23.67,23.64,23.67,122760.0,21.7572,21.7664,21.7388,21.7664,122760.0
2023-06-06 11:50:00,23.67,23.68,23.65,23.65,128562.0,21.7664,21.7756,21.748,21.748,128562.0
2023-06-06 12:00:00,23.65,23.66,23.61,23.63,256572.0,21.748,21.7572,21.7112,21.7296,256572.0
2023-06-06 12:10:00,23.63,23.63,23.61,23.62,89250.0,21.7296,21.7296,21.7112,21.7204,89250.0
2023-06-06 12:20:00,23.62,23.62,23.6,23.6,76695.0,21.7204,21.7204,21.702,21.702,76695.0
2023-06-06 12:30:00,23.61,23.61,23.59,23.6,105495.0,21.7112,21.7112,21.6928,21.702,105495.0
2023-06-06 12:40:00,23.6,23.61,23.59,23.6,136296.0,21.702,21.7112,21.6928,21.702,136296.0
2023-06-06 12:50:00,23.6,23.61,23.59,23.59,326967.0,21.702,21.7112,21.6928,21.6928,326967.0
2023-06-06 13:00:00,23.59,23.61,23.59,23.61,107862.0,21.6928,21.7112,21.6928,21.7112,107862.0
2023-06-06 13:10:00,23.61,23.62,23.6,23.6,237426.0,21.7112,21.7204,21.702,21.702,237426.0
2023-06-06 13:20:00,23.6,23.6,23.55,23.57,238077.0,21.702,21.702,21.6561,21.6744,238077.0
2023-06-06 13:30:00,23.56,23.57,23.55,23.56,97779.0,21.6652,21.6744,21.6561,21.6652,97779.0
2023-06-06 13:40:00,23.56,23.56,23.54,23.55,100311.0,21.6652,21.6652,21.6469,21.6561,100311.0
2023-06-06 13:50:00,23.55,23.55,23.53,23.55,139137.0,21.6561,21.6561,21.6377,21.6561,139137.0
2023-06-06 14:00:00,23.55,23.55,23.54,23.55,150168.0,21.6561,21.6561,21.6469,21.6561,150168.0
2023-06-06 14:10:00,23.55,23.57,23.54,23.57,180612.0,21.6561,21.6744,21.6469,21.6744,180612.0
2023-06-06 14:20:00,23.57,23.59,23.56,23.59,183489.0,21.6744,21.6928,21.6652,21.6928,183489.0
2023-06-06 14:30:00,23.59,23.59,23.58,23.59,463248.0,21.6928,21.6928,21.6836,21.6928,463248.0
2023-06-06 14:40:00,23.59,23.61,23.59,23.59,129378.0,21.6928,21.7112,21.6928,21.6928,129378.0
2023-06-06 14:50:00,23.59,23.61,23.59,23.6,159873.0,21.6928,21.7112,21.6928,21.702,159873.0
2023-06-06 15:00:00,23.6,23.61,23.59,23.6,117735.0,21.702,21.7112,21.6928,21.702,117735.0
2023-06-06 15:10:00,23.6,23.61,23.59,23.61,197808.0,21.702,21.7112,21.6928,21.7112,197808.0
2023-06-06 15:20:00,23.61,23.64,23.61,23.64,177453.0,21.7112,21.7388,21.7112,21.7388,177453.0
2023-06-06 15:30:00,23.64,23.66,23.62,23.63,193155.0,21.7388,21.7572,21.7204,21.7296,193155.0
2023-06-06 15:40:00,23.63,23.66,23.62,23.66,310308.0,21.7296,21.7572,21.7204,21.7572,310308.0
2023-06-06 15:50:00,23.66,23.68,23.65,23.66,474291.0,21.7572,21.7756,21.748,21.7572,474291.0
2023-06-07 09:30:00,23.67,23.7,23.62,23.69,594048.0,21.7664,21.794,21.7204,21.7848,594048.0
2023-06-07 09:40:00,23.7,23.74,23.68,23.73,366831.0,21.794,21.8308,21.7756,21.8216,366831.0
2023-06-07 09:50:00,23.74,23.77,23.73,23.77,378489.0,21.8308,21.8584,21.8216,21.8584,378489.0
2023-06-07 10:00:00,23.77,23.78,23.74,23.77,220065.0,21.8584,21.8676,21.8308,21.8584,220065.0
2023-06-07 10:10:00,23.77,23.8,23.77,23.79,246423.0,21.8584,21.8859,21.8584,21.8767,246423.0
2023-06-07 10:20:00,23.78,23.82,23.77,23.82,186309.0,21.8676,21.9043,21.8584,21.9043,186309.0
2023-06-07 10:30:00,23.82,23.83,23.79,23.81,241803.0,21.9043,21.9135,21.8767,21.8951,241803.0
2023-06-07 10:40:00,23.81,23.82,23.79,23.82,159804.0,21.8951,21.9043,21.8767,21.9043,159804.0
2023-06-07 10:50:00,23.81,23.83,23.79,23.83,119979.0,21.8951,21.9135,21.8767,21.9135,119979.0
2023-06-07 11:00:00,23.82,23.83,23.81,23.81,100515.0,21.9043,21.9135,21.8951,21.8951,100515.0
2023-06-07 11:10:00,23.81,23.82,23.81,23.82,106104.0,21.8951,21.9043,21.8951,21.9043,106104.0
2023-06-07 11:20:00,23.82,23.83,23.8,23.82,163980.0,21.9043,21.9135,21.8859,21.9043,163980.0
2023-06-07 11:30:00,23.83,23.84,23.82,23.84,129231.0,21.9135,21.9227,21.9043,21.9227,129231.0
2023-06-07 11:40:00,23.83,23.84,23.82,23.83,192162.0,21.9135,21.9227,21.9043,21.9135,192162.0
2023-06-07 11:50:00,23.83,23.83,23.79,23.8,289668.0,21.9135,21.9135,21.8767,21.8859,289668.0
2023-06-07 12:00:00,23.8,23.82,23.79,23.8,130764.0,21.8859,21.9043,21.8767,21.8859,130764.0
2023-06-07 12:10:00,23.8,23.83,23.8,23.83,227325.0,21.8859,21.9135,21.8859,21.9135,227325.0
2023-06-07 12:20:00,23.83,23.84,23.83,23.84,206781.0,21.9135,21.9227,21.9135,21.9227,206781.0
2023-06-07 12:30:00,23.84,23.85,23.83,23.84,93456.0,21.9227,21.9319,21.9135,21.9227,93456.0
2023-06-07 12:40:00,23.84,23.86,23.83,23.84,154593.0,21.9227,21.9411,21.9135,21.9227,154593.0
2023-06-07 12:50:00,23.84,23.85,23.82,23.84,169482.0,21.9227,21.9319,21.9043,21.9227,169482.0
2023-06-07 13:00:00,23.84,23.86,23.82,23.85,387480.0,21.9227,21.9411,21.9043,21.9319,387480.0
2023-06-07 13:10:00,23.85,23.86,23.83,23.84,189180.0,21.9319,21.9411,21.9135,21.9227,189180.0
2023-06-07 13:20:00,23.85,23.86,23.83,23.85,139905.0,21.9319,21.9411,21.9135,21.9319,139905.0
2023-06-07 13:30:00,23.85,23.85,23.83,23.84,226473.0,21.9319,21.9319,21.9135,21.9227,226473.0
2023-06-07 13:40:00,23.84,23.87,23.84,23.86,130263.0,21.9227,21.9503,21.9227,21.9411,130263.0
2023-06-07 13:50:00,23.85,23.88,23.85,23.87,102732.0,21.9319,21.9595,21.9319,21.9503,102732.0
2023-06-07 14:00:00,23.87,23.88,23.87,23.87,204930.0,21.9503,21.9595,21.9503,21.9503,204930.0
2023-06-07 14:10:00,23.87,23.88,23.85,23.88,94035.0,21.9503,21.9595,21.9319,21.9595,94035.0
2023-06-07 14:20:00,23.88,23.89,23.87,23.89,133581.0,21.9595,21.9687,21.9503,21.9687,133581.0
2023-06-07 14:30:00,23.88,23.89,23.87,23.88,273393.0,21.9595,21.9687,21.9503,21.9595,273393.0
2023-06-07 14:40:00,23.88,23.89,23.88,23.88,210513.0,21.9595,21.9687,21.9595,21.9595,210513.0
2023-06-07 14:50:00,23.88,23.9,23.87,23.89,90642.0,21.9595,21.9779,21.9503,21.9687,90642.0
2023-06-07 15:00:00,23.89,23.9,23.88,23.89,156666.0,21.9687,21.9779,21.9595,21.9687,156666.0
2023-06-07 15:10:00,23.88,23.91,23.87,23.91,133863.0,21.9595,21.9871,21.9503,21.9871,133863.0
2023-06-07 15:20:00,23.91,23.92,23.9,23.92,313809.0,21.9871,21.9963,21.9779,21.9963,313809.0
2023-06-07 15:30:00,23.92,23.93,23.91,23.92,265314.0,21.9963,22.0055,21.9871,21.9963,265314.0
2023-06-07 15:40:00,23.92,23.94,23.91,23.94,217692.0,21.9963,22.0147,21.9871,22.0147,217692.0
2023-06-07 15:50:00,23.94,23.95,23.91,23.92,689694.0,22.0147,22.0239,21.9871,21.9963,689694.0
2023-06-08 09:30:00,23.92,23.95,23.88,23.88,351219.0,21.9963,22.0239,21.9595,21.9595,351219.0
2023-06-08 09:40:00,23.88,23.9,23.82,23.84,304233.0,21.9595,21.9779,21.9043,21.9227,304233.0
2023-06-08 09:50:00,23.84,23.85,23.83,23.84,188748.0,21.9227,21.9319,21.9135,21.9227,188748.0
2023-06-08 10:00:00,23.85,23.88,23.84,23.86,202650.0,21.9319,21.9595,21.9227,21.9411,202650.0
2023-06-08 10:10:00,23.86,23.88,23.85,23.88,137646.0,21.9411,21.9595,21.9319,21.9595,137646.0
2023-06-08 10:20:00,23.88,23.89,23.86,23.88,81024.0,21.9595,21.9687,21.9411,21.9595,81024.0
2023-06-08 10:30:00,23.88,23.9,23.87,23.88,140235.0,21.9595,21.9779,21.9503,21.9595,140235.0
2023-06-08 10:40:00,23.88,23.9,23.88,23.89,126474.0,21.9595,21.9779,21.9595,21.9687,126474.0
2023-06-08 10:50:00,23.9,23.91,23.89,23.89,134061.0,21.9779,21.9871,21.9687,21.9687,134061.0
2023-06-08 11:00:00,23.9,23.9,23.86,23.86,138978.0,21.9779,21.9779,21.9411,21.9411,138978.0
2023-06-08 11:10:00,23.86,23.88,23.86,23.88,248073.0,21.9411,21.9595,21.9411,21.9595,248073.0
2023-06-08 11:20:00,23.88,23.9,23.87,23.9,146985.0,21.9595,21.9779,21.9503,21.9779,146985.0
2023-06-08 11:30:00,23.9,23.91,23.88,23.89,99453.0,21.9779,21.9871,21.9595,21.9687,99453.0
2023-06-08 11:40:00,23.89,23.9,23.85,23.86,224934.0,21.9687,21.9779,21.9319,21.9411,224934.0
2023-06-08 11:50:00,23.87,23.87,23.85,23.86,156390.0,21.9503,21.9503,21.9319,21.9411,156390.0
2023-06-08 12:00:00,23.85,23.89,23.85,23.88,86793.0,21.9319,21.9687,21.9319,21.9595,86793.0
2023-06-08 12:10:00,23.88,23.91,23.88,23.91,107097.0,21.9595,21.9871,21.9595,21.9871,107097.0
2023-06-08 12:20:00,23.91,23.95,23.9,23.95,119892.0,21.9871,22.0239,21.9779,22.0239,119892.0
2023-06-08 12:30:00,23.94,23.95,23.93,23.93,129057.0,22.0147,22.0239,22.0055,22.0055,129057.0
2023-06-08 12:40:00,23.93,23.94,23.93,23.93,84279.0,22.0055,22.0147,22.0055,22.0055,84279.0
2023-06-08 12:50:00,23.93,23.95,23.93,23.94,136875.0,22.0055,22.0239,22.0055,22.0147,136875.0
2023-06-08 13:00:00,23.94,23.95,23.93,23.94,73293.0,22.0147,22.0239,22.0055,22.0147,73293.0
2023-06-08 13:10:00,23.94,23.96,23.94,23.96,97539.0,22.0147,22.0331,22.0147,22.0331,97539.0
2023-06-08 13:20:00,23.96,23.96,23.94,23.95,130755.0,22.0331,22.0331,22.0147,22.0239,130755.0
2023-06-08 13:30:00,23.95,23.96,23.94,23.94,125976.0,22.0239,22.0331,22.0147,22.0147,125976.0
2023-06-08 13:40:00,23.94,23.94,23.93,23.93,116082.0,22.0147,22.0147,22.0055,22.0055,116082.0
2023-06-08 13:50:00,23.93,23.94,23.93,23.94,85467.0,22.0055,22.0147,22.0055,22.0147,85467.0
2023-06-08 14:00:00,23.94,23.95,23.94,23.94,172554.0,22.0147,22.0239,22.0147,22.0147,172554.0
2023-06-08 14:10:00,23.94,23.95,23.93,23.95,107166.0,22.0147,22.0239,22.0055,22.0239,107166.0
2023-06-08 14:20:00,23.95,23.96,23.94,23.95,229494.0,22.0239,22.0331,22.0147,22.0239,229494.0
2023-06-08 14:30:00,23.95,23.98,23.95,23.98,227235.0,22.0239,22.0515,22.0239,22.0515,227235.0
2023-06-08 14:40:00,23.98,23.98,23.96,23.96,144159.0,22.0515,22.0515,22.0331,22.0331,144159.0
2023-06-08 14:50:00,23.96,23.97,23.95,23.96,165414.0,22.0331,22.0423,22.0239,22.0331,165414.0
2023-06-08 15:00:00,23.96,23.96,23.95,23.96,182583.0,22.0331,22.0331,22.0239,22.0331,182583.0
2023-06-08 15:10:00,23.96,23.96,23.93,23.93,249630.0,22.0331,22.0331,22.0055,22.0055,249630.0
2023-06-08 15:20:00,23.94,23.95,23.93,23.95,253314.0,22.0147,22.0239,22.0055,22.0239,253314.0
2023-06-08 15:30:00,23.95,23.95,23.93,23.94,200700.0,22.0239,22.0239,22.0055,22.0147,200700.0
2023-06-08 15:40:00,23.94,23.98,23.93,23.97,373347.0,22.0147,22.0515,22.0055,22.0423,373347.0
2023-06-08 15:50:00,23.97,23.99,23.95,23.97,310140.0,22.0423,22.0607,22.0239,22.0423,310140.0
2023-06-09 09:30:00,23.96,23.97,23.91,23.94,723318.0,22.0331,22.0423,21.9871,22.0147,723318.0
2023-06-09 09:40:00,23.94,23.96,23.9,23.93,229395.0,22.0147,22.0331,21.9779,22.0055,229395.0
2023-06-09 09:50:00,23.93,23.96,23.93,23.93,126123.0,22.0055,22.0331,22.0055,22.0055,126123.0
2023-06-09 10:00:00,23.93,23.99,23.93,23.98,149793.0,22.0055,22.0607,22.0055,22.0515,149793.0
2023-06-09 10:10:00,23.98,24.01,23.97,24.0,173253.0,22.0515,22.0791,22.0423,22.0699,173253.0
2023-06-09 10:20:00,24.01,24.01,23.98,24.01,216588.0,22.0791,22.0791,22.0515,22.0791,216588.0
2023-06-09 10:30:00,24.0,24.02,23.99,24.01,209400.0,22.0699,22.0883,22.0607,22.0791,209400.0
2023-06-09 10:40:00,24.01,24.03,23.99,24.01,170247.0,22.0791,22.0974,22.0607,22.0791,170247.0
2023-06-09 10:50:00,24.01,24.02,23.98,24.0,157473.0,22.0791,22.0883,22.0515,22.0699,157473.0
2023-06-09 11:00:00,24.0,24.01,23.98,23.98,150426.0,22.0699,22.0791,22.0515,22.0515,150426.0
2023-06-09 11:10:00,23.98,23.99,23.96,23.97,165387.0,22.0515,22.0607,22.0331,22.0423,165387.0
2023-06-09 11:20:00,23.97,23.97,23.89,23.91,169740.0,22.0423,22.0423,21.9687,21.9871,169740.0
2023-06-09 11:30:00,23.91,23.91,23.87,23.9,186726.0,21.9871,21.9871,21.9503,21.9779,186726.0
2023-06-09 11:40:00,23.9,23.92,23.9,23.92,102528.0,21.9779,21.9963,21.9779,21.9963,102528.0
2023-06-09 11:50:00,23.92,23.92,23.89,23.91,84585.0,21.9963,21.9963,21.9687,21.9871,84585.0
2023-06-09 12:00:00,23.9,23.91,23.88,23.9,159018.0,21.9779,21.9871,21.9595,21.9779,159018.0
2023-06-09 12:10:00,23.9,23.91,23.89,23.91,142761.0,21.9779,21.9871,21.9687,21.9871,142761.0
2023-06-09 12:20:00,23.91,23.91,23.88,23.9,77145.0,21.9871,21.9871,21.9595,21.9779,77145.0
2023-06-09 12:30:00,23.9,23.92,23.89,23.89,205179.0,21.9779,21.9963,21.9687,21.9687,205179.0
2023-06-09 12:40:00,23.89,23.91,23.89,23.91,697197.0,21.9687,21.9871,21.9687,21.9871,697197.0
2023-06-09 12:50:00,23.91,23.92,23.9,23.92,492741.0,21.9871,21.9963,21.9779,21.9963,492741.0
2023-06-09 13:00:00,23.91,23.92,23.9,23.92,94662.0,21.9871,21.9963,21.9779,21.9963,94662.0
2023-06-09 13:10:00,23.92,23.92,23.9,23.9,140037.0,21.9963,21.9963,21.9779,21.9779,140037.0
2023-06-09 13:20:00,23.9,23.91,23.89,23.91,192444.0,21.9779,21.9871,21.9687,21.9871,192444.0
2023-06-09 13:30:00,23.91,23.91,23.9,23.9,109443.0,21.9871,21.9871,21.9779,21.9779,109443.0
2023-06-09 13:40:00,23.9,23.92,23.9,23.91,99789.0,21.9779,21.9963,21.9779,21.9871,99789.0
2023-06-09 13:50:00,23.91,23.92,23.9,23.92,1287087.0,21.9871,21.9963,21.9779,21.9963,1287087.0
2023-06-09 14:00:00,23.92,23.92,23.91,23.92,105279.0,21.9963,21.9963,21.9871,21.9963,105279.0
2023-06-09 14:10:00,23.91,23.92,23.91,23.92,96648.0,21.9871,21.9963,21.9871,21.9963,96648.0
2023-06-09 14:20:00,23.92,23.94,23.91,23.92,186309.0,21.9963,22.0147,21.9871,21.9963,186309.0
2023-06-09 14:30:00,23.92,23.93,23.91,23.91,117660.0,21.9963,22.0055,21.9871,21.9871,117660.0
2023-06-09 14:40:00,23.91,23.92,23.91,23.91,109728.0,21.9871,21.9963,21.9871,21.9871,109728.0
2023-06-09 14:50:00,23.91,23.92,23.9,23.92,177195.0,21.9871,21.9963,21.9779,21.9963,177195.0
2023-06-09 15:00:00,23.92,23.93,23.9,23.9,194088.0,21.9963,22.0055,21.9779,21.9779,194088.0
2023-06-09 15:10:00,23.9,23.92,23.9,23.92,125934.0,21.9779,21.9963,21.9779,21.9963,125934.0
2023-06-09 15:20:00,23.92,23.93,23.91,23.92,197583.0,21.9963,22.0055,21.9871,21.9963,197583.0
2023-06-09 15:30:00,23.92,23.93,23.9,23.91,446223.0,21.9963,22.0055,21.9779,21.9871,446223.0
2023-06-09 15:40:00,23.92,23.93,23.91,23.92,216858.0,21.9963,22.0055,21.9871,21.9963,216858.0
2023-06-09 15:50:00,23.92,23.92,23.91,23.91,918663.0,21.9963,21.9963,21.9871,21.9871,918663.0
2023-06-12 09:30:00,23.95,23.95,23.89,23.94,786453.0,22.0239,22.0239,21.9687,22.0147,786453.0
2023-06-12 09:40:00,23.94,23.98,23.92,23.97,305373.0,22.0147,22.0515,21.9963,22.0423,305373.0
2023-06-12 09:50:00,23.97,24.04,23.97,24.03,694338.0,22.0423,22.1066,22.0423,22.0974,694338.0
2023-06-12 10:00:00,24.03,24.04,23.99,24.0,276468.0,22.0974,22.1066,22.0607,22.0699,276468.0
2023-06-12 10:10:00,24.01,24.03,23.99,24.01,341844.0,22.0791,22.0974,22.0607,22.0791,341844.0
2023-06-12 10:20:00,24.0,24.01,23.95,23.97,222027.0,22.0699,22.0791,22.0239,22.0423,222027.0
2023-06-12 10:30:00,23.97,23.97,23.92,23.92,224430.0,22.0423,22.0423,21.9963,21.9963,224430.0
2023-06-12 10:40:00,23.92,23.95,23.92,23.94,134295.0,21.9963,22.0239,21.9963,22.0147,134295.0
2023-06-12 10:50:00,23.94,23.96,23.93,23.95,102483.0,22.0147,22.0331,22.0055,22.0239,102483.0
2023-06-12 11:00:00,23.96,23.97,23.95,23.96,81819.0,22.0331,22.0423,22.0239,22.0331,81819.0
2023-06-12 11:10:00,23.96,23.98,23.95,23.96,98325.0,22.0331,22.0515,22.0239,22.0331,98325.0
2023-06-12 11:20:00,23.96,23.96,23.93,23.94,139014.0,22.0331,22.0331,22.0055,22.0147,139014.0
2023-06-12 11:30:00,23.94,23.95,23.93,23.93,227583.0,22.0147,22.0239,22.0055,22.0055,227583.0
2023-06-12 11:40:00,23.94,23.94,23.93,23.93,200838.0,22.0147,22.0147,22.0055,22.0055,200838.0
2023-06-12 11:50:00,23.93,23.95,23.92,23.95,146475.0,22.0055,22.0239,21.9963,22.0239,146475.0
2023-06-12 12:00:00,23.94,23.96,23.94,23.96,159834.0,22.0147,22.0331,22.0147,22.0331,159834.0
2023-06-12 12:10:00,23.96,23.97,23.96,23.96,121104.0,22.0331,22.0423,22.0331,22.0331,121104.0
2023-06-12 12:20:00,23.96,23.97,23.95,23.96,83088.0,22.0331,22.0423,22.0239,22.0331,83088.0
2023-06-12 12:30:00,23.96,23.98,23.96,23.98,160326.0,22.0331,22.0515,22.0331,22.0515,160326.0
2023-06-12 12:40:00,23.97,23.98,23.96,23.97,223773.0,22.0423,22.0515,22.0331,22.0423,223773.0
2023-06-12 12:50:00,23.97,23.97,23.96,23.97,70869.0,22.0423,22.0423,22.0331,22.0423,70869.0
2023-06-12 13:00:00,23.97,23.97,23.95,23.96,116442.0,22.0423,22.0423,22.0239,22.0331,116442.0
2023-06-12 13:10:00,23.96,23.96,23.95,23.96,72840.0,22.0331,22.0331,22.0239,22.0331,72840.0
2023-06-12 13:20:00,23.96,23.96,23.94,23.95,106833.0,22.0331,22.0331,22.0147,22.0239,106833.0
2023-06-12 13:30:00,23.95,23.95,23.92,23.93,90987.0,22.0239,22.0239,21.9963,22.0055,90987.0
2023-06-12 13:40:00,23.93,23.95,23.93,23.94,224595.0,22.0055,22.0239,22.0055,22.0147,224595.0
2023-06-12 13:50:00,23.95,23.95,23.94,23.95,132015.0,22.0239,22.0239,22.0147,22.0239,132015.0
2023-06-12 14:00:00,23.95,23.95,23.94,23.94,134913.0,22.0239,22.0239,22.0147,22.0147,134913.0
2023-06-12 14:10:00,23.95,23.95,23.94,23.95,113766.0,22.0239,22.0239,22.0147,22.0239,113766.0
2023-06-12 14:20:00,23.95,23.96,23.94,23.95,158454.0,22.0239,22.0331,22.0147,22.0239,158454.0
2023-06-12 14:30:00,23.95,23.97,23.94,23.94,168852.0,22.0239,22.0423,22.0147,22.0147,168852.0
2023-06-12 14:40:00,23.94,23.96,23.94,23.96,169641.0,22.0147,22.0331,22.0147,22.0331,169641.0
2023-06-12 14:50:00,23.96,23.98,23.96,23.97,99774.0,22.0331,22.0515,22.0331,22.0423,99774.0
2023-06-12 15:00:00,23.98,24.0,23.97,23.99,177522.0,22.0515,22.0699,22.0423,22.0607,177522.0
2023-06-12 15:10:00,23.98,24.03,23.98,24.02,325284.0,22.0515,22.0974,22.0515,22.0883,325284.0
2023-06-12 15:20:00,24.01,24.02,24.01,24.02,193020.0,22.0791,22.0883,22.0791,22.0883,193020.0
2023-06-12 15:30:00,24.02,24.03,24.01,24.02,140814.0,22.0883,22.0974,22.0791,22.0883,140814.0
2023-06-12 15:40:00,24.03,24.05,24.02,24.03,234933.0,22.0974,22.1158,22.0883,22.0974,234933.0
2023-06-12 15:50:00,24.03,24.04,24.02,24.04,372192.0,22.0974,22.1066,22.0883,22.1066,372192.0
2023-06-13 09:30:00,24.09,24.17,24.04,24.17,735843.0,22.1526,22.2262,22.1066,22.2262,735843.0
2023-06-13 09:40:00,24.17,24.2,24.14,24.17,423522.0,22.2262,22.2538,22.1986,22.2262,423522.0
2023-06-13 09:50:00,24.17,24.17,24.13,24.14,423969.0,22.2262,22.2262,22.1894,22.1986,423969.0
2023-06-13 10:00:00,24.15,24.18,24.12,24.18,160113.0,22.2078,22.2354,22.1802,22.2354,160113.0
2023-06-13 10:10:00,24.17,24.19,24.14,24.17,151641.0,22.2262,22.2446,22.1986,22.2262,151641.0
2023-06-13 10:20:00,24.17,24.22,24.16,24.22,155343.0,22.2262,22.2722,22.217,22.2722,155343.0
2023-06-13 10:30:00,24.22,24.23,24.18,24.21,129339.0,22.2722,22.2814,22.2354,22.263,129339.0
2023-06-13 10:40:00,24.21,24.22,24.19,24.2,159279.0,22.263,22.2722,22.2446,22.2538,159279.0
2023-06-13 10:50:00,24.21,24.21,24.18,24.18,141540.0,22.263,22.263,22.2354,22.2354,141540.0
2023-06-13 11:00:00,24.18,24.2,24.17,24.18,162225.0,22.2354,22.2538,22.2262,22.2354,162225.0
2023-06-13 11:10:00,24.18,24.23,24.18,24.21,218136.0,22.2354,22.2814,22.2354,22.263,218136.0
2023-06-13 11:20:00,24.21,24.24,24.21,24.22,149673.0,22.263,22.2906,22.263,22.2722,149673.0
2023-06-13 11:30:00,24.22,24.23,24.17,24.17,214818.0,22.2722,22.2814,22.2262,22.2262,214818.0
2023-06-13 11:40:00,24.17,24.2,24.17,24.19,130026.0,22.2262,22.2538,22.2262,22.2446,130026.0
2023-06-13 11:50:00,24.19,24.21,24.18,24.19,151632.0,22.2446,22.263,22.2354,22.2446,151632.0
2023-06-13 12:00:00,24.19,24.21,24.17,24.2,154218.0,22.2446,22.263,22.2262,22.2538,154218.0
2023-06-13 12:10:00,24.2,24.22,24.2,24.22,118746.0,22.2538,22.2722,22.2538,22.2722,118746.0
2023-06-13 12:20:00,24.22,24.24,24.22,24.23,121803.0,22.2722,22.2906,22.2722,22.2814,121803.0
2023-06-13 12:30:00,24.24,24.24,24.22,24.22,119754.0,22.2906,22.2906,22.2722,22.2722,119754.0
2023-06-13 12:40:00,24.23,24.23,24.22,24.22,83286.0,22.2814,22.2814,22.2722,22.2722,83286.0
2023-06-13 12:50:00,24.22,24.23,24.22,24.23,145587.0,22.2722,22.2814,22.2722,22.2814,145587.0
2023-06-13 13:00:00,24.23,24.25,24.21,24.22,140145.0,22.2814,22.2998,22.263,22.2722,140145.0
2023-06-13 13:10:00,24.22,24.22,24.21,24.22,859287.0,22.2722,22.2722,22.263,22.2722,859287.0
2023-06-13 13:20:00,24.22,24.24,24.21,24.23,69399.0,22.2722,22.2906,22.263,22.2814,69399.0
2023-06-13 13:30:00,24.23,24.24,24.21,24.22,164739.0,22.2814,22.2906,22.263,22.2722,164739.0
2023-06-13 13:40:00,24.22,24.24,24.22,24.24,121254.0,22.2722,22.2906,22.2722,22.2906,121254.0
2023-06-13 13:50:00,24.24,24.24,24.21,24.23,121965.0,22.2906,22.2906,22.263,22.2814,121965.0
2023-06-13 14:00:00,24.22,24.24,24.21,24.22,110475.0,22.2722,22.2906,22.263,22.2722,110475.0
2023-06-13 14:10:00,24.21,24.22,24.2,24.22,135027.0,22.263,22.2722,22.2538,22.2722,135027.0
2023-06-13 14:20:00,24.22,24.22,24.19,24.2,136203.0,22.2722,22.2722,22.2446,22.2538,136203.0
2023-06-13 14:30:00,24.2,24.2,24.16,24.18,216642.0,22.2538,22.2538,22.217,22.2354,216642.0
2023-06-13 14:40:00,24.18,24.18,24.15,24.16,257235.0,22.2354,22.2354,22.2078,22.217,257235.0
2023-06-13 14:50:00,24.16,24.18,24.16,24.17,90894.0,22.217,22.2354,22.217,22.2262,90894.0
2023-06-13 15:00:00,24.17,24.19,24.17,24.19,195147.0,22.2262,22.2446,22.2262,22.2446,195147.0
2023-06-13 15:10:00,24.19,24.2,24.18,24.19,312423.0,22.2446,22.2538,22.2354,22.2446,312423.0
2023-06-13 15:20:00,24.19,24.21,24.18,24.19,144432.0,22.2446,22.263,22.2354,22.2446,144432.0
2023-06-13 15:30:00,24.2,24.2,24.18,24.19,198369.0,22.2538,22.2538,22.2354,22.2446,198369.0
2023-06-13 15:40:00,24.19,24.21,24.18,24.18,198504.0,22.2446,22.263,22.2354,22.2354,198504.0
2023-06-13 15:50:00,24.18,24.2,24.17,24.2,471270.0,22.2354,22.2538,22.2262,22.2538,471270.0
2023-06-14 09:30:00,24.26,24.3,24.24,24.29,517998.0,22.309,22.3457,22.2906,22.3365,517998.0
2023-06-14 09:40:00,24.28,24.29,24.24,24.26,260052.0,22.3273,22.3365,22.2906,22.309,260052.0
2023-06-14 09:50:00,24.26,24.29,24.26,24.28,254469.0,22.309,22.3365,22.309,22.3273,254469.0
2023-06-14 10:00:00,24.28,24.29,24.26,24.29,164535.0,22.3273,22.3365,22.309,22.3365,164535.0
2023-06-14 10:10:00,24.29,24.29,24.25,24.26,176304.0,22.3365,22.3365,22.2998,22.309,176304.0
2023-06-14 10:20:00,24.26,24.26,24.23,24.24,278700.0,22.309,22.309,22.2814,22.2906,278700.0
2023-06-14 10:30:00,24.23,24.25,24.23,24.25,491253.0,22.2814,22.2998,22.2814,22.2998,491253.0
2023-06-14 10:40:00,24.25,24.26,24.22,24.24,223830.0,22.2998,22.309,22.2722,22.2906,223830.0
2023-06-14 10:50:00,24.24,24.26,24.23,24.26,122136.0,22.2906,22.309,22.2814,22.309,122136.0
2023-06-14 11:00:00,24.26,24.29,24.25,24.25,91695.0,22.309,22.3365,22.2998,22.2998,91695.0
2023-06-14 11:10:00,24.26,24.29,24.25,24.29,178524.0,22.309,22.3365,22.2998,22.3365,178524.0
2023-06-14 11:20:00,24.29,24.3,24.28,24.28,180882.0,22.3365,22.3457,22.3273,22.3273,180882.0
2023-06-14 11:30:00,24.28,24.29,24.27,24.28,124005.0,22.3273,22.3365,22.3181,22.3273,124005.0
2023-06-14 11:40:00,24.27,24.29,24.27,24.29,112053.0,22.3181,22.3365,22.3181,22.3365,112053.0
2023-06-14 11:50:00,24.29,24.29,24.27,24.27,92208.0,22.3365,22.3365,22.3181,22.3181,92208.0
2023-06-14 12:00:00,24.27,24.28,24.24,24.25,88266.0,22.3181,22.3273,22.2906,22.2998,88266.0
2023-06-14 12:10:00,24.25,24.27,24.25,24.26,268281.0,22.2998,22.3181,22.2998,22.309,268281.0
2023-06-14 12:20:00,24.27,24.27,24.25,24.26,145785.0,22.3181,22.3181,22.2998,22.309,145785.0
2023-06-14 12:30:00,24.26,24.26,24.24,24.24,89454.0,22.309,22.309,22.2906,22.2906,89454.0
2023-06-14 12:40:00,24.24,24.25,24.23,24.24,145101.0,22.2906,22.2998,22.2814,22.2906,145101.0
2023-06-14 12:50:00,24.24,24.25,24.24,24.25,83874.0,22.2906,22.2998,22.2906,22.2998,83874.0
2023-06-14 13:00:00,24.25,24.25,24.23,24.23,162723.0,22.2998,22.2998,22.2814,22.2814,162723.0
2023-06-14 13:10:00,24.23,24.23,24.2,24.21,128298.0,22.2814,22.2814,22.2538,22.263,128298.0
2023-06-14 13:20:00,24.21,24.21,24.2,24.21,89979.0,22.263,22.263,22.2538,22.263,89979.0
2023-06-14 13:30:00,24.21,24.21,24.2,24.21,85506.0,22.263,22.263,22.2538,22.263,85506.0
2023-06-14 13:40:00,24.21,24.22,24.2,24.21,69153.0,22.263,22.2722,22.2538,22.263,69153.0
2023-06-14 13:50:00,24.21,24.22,24.2,24.2,244983.0,22.263,22.2722,22.2538,22.2538,244983.0
2023-06-14 14:00:00,24.2,24.2,24.02,24.07,386754.0,22.2538,22.2538,22.0883,22.1342,386754.0
2023-06-14 14:10:00,24.07,24.09,24.02,24.04,235278.0,22.1342,22.1526,22.0883,22.1066,235278.0
2023-06-14 14:20:00,24.03,24.05,24.0,24.03,247377.0,22.0974,22.1158,22.0699,22.0974,247377.0
2023-06-14 14:30:00,24.03,24.09,24.01,24.06,309432.0,22.0974,22.1526,22.0791,22.125,309432.0
2023-06-14 14:40:00,24.07,24.13,24.06,24.13,340959.0,22.1342,22.1894,22.125,22.1894,340959.0
2023-06-14 14:50:00,24.13,24.15,24.09,24.12,227862.0,22.1894,22.2078,22.1526,22.1802,227862.0
2023-06-14 15:00:00,24.12,24.2,24.12,24.2,183018.0,22.1802,22.2538,22.1802,22.2538,183018.0
2023-06-14 15:10:00,24.2,24.2,24.1,24.13,373314.0,22.2538,22.2538,22.1618,22.1894,373314.0
2023-06-14 15:20:00,24.13,24.18,24.12,24.14,175143.0,22.1894,22.2354,22.1802,22.1986,175143.0
2023-06-14 15:30:00,24.14,24.15,24.11,24.14,493938.0,22.1986,22.2078,22.171,22.1986,493938.0
2023-06-14 15:40:00,24.14,24.15,24.08,24.08,355983.0,22.1986,22.2078,22.1434,22.1434,355983.0
2023-06-14 15:50:00,24.07,24.14,24.05,24.13,525696.0,22.1342,22.1986,22.1158,22.1894,525696.0
2023-06-15 09:30:00,24.15,24.21,24.15,24.21,624843.0,22.2078,22.263,22.2078,22.263,624843.0
2023-06-15 09:40:00,24.21,24.25,24.19,24.24,246957.0,22.263,22.2998,22.2446,22.2906,246957.0
2023-06-15 09:50:00,24.24,24.29,24.24,24.28,323760.0,22.2906,22.3365,22.2906,22.3273,323760.0
2023-06-15 10:00:00,24.29,24.3,24.26,24.26,414834.0,22.3365,22.3457,22.309,22.309,414834.0
2023-06-15 10:10:00,24.27,24.27,24.25,24.26,122187.0,22.3181,22.3181,22.2998,22.309,122187.0
2023-06-15 10:20:00,24.26,24.28,24.24,24.26,138207.0,22.309,22.3273,22.2906,22.309,138207.0
2023-06-15 10:30:00,24.27,24.27,24.22,24.22,448407.0,22.3181,22.3181,22.2722,22.2722,448407.0
2023-06-15 10:40:00,24.22,24.29,24.22,24.27,164178.0,22.2722,22.3365,22.2722,22.3181,164178.0
2023-06-15 10:50:00,24.27,24.28,24.25,24.28,563592.0,22.3181,22.3273,22.2998,22.3273,563592.0
2023-06-15 11:00:00,24.28,24.29,24.27,24.29,148425.0,22.3273,22.3365,22.3181,22.3365,148425.0
2023-06-15 11:10:00,24.29,24.33,24.29,24.31,348264.0,22.3365,22.3733,22.3365,22.3549,348264.0
2023-06-15 11:20:00,24.31,24.36,24.31,24.36,309306.0,22.3549,22.4009,22.3549,22.4009,309306.0
2023-06-15 11:30:00,24.36,24.36,24.33,24.36,126297.0,22.4009,22.4009,22.3733,22.4009,126297.0
2023-06-15 11:40:00,24.36,24.37,24.32,24.33,191037.0,22.4009,22.4101,22.3641,22.3733,191037.0
2023-06-15 11:50:00,24.33,24.36,24.33,24.35,287802.0,22.3733,22.4009,22.3733,22.3917,287802.0
2023-06-15 12:00:00,24.35,24.36,24.34,24.36,231240.0,22.3917,22.4009,22.3825,22.4009,231240.0
2023-06-15 12:10:00,24.35,24.36,24.34,24.36,95667.0,22.3917,22.4009,22.3825,22.4009,95667.0
2023-06-15 12:20:00,24.35,24.38,24.35,24.37,238197.0,22.3917,22.4193,22.3917,22.4101,238197.0
2023-06-15 12:30:00,24.37,24.38,24.36,24.37,291615.0,22.4101,22.4193,22.4009,22.4101,291615.0
2023-06-15 12:40:00,24.37,24.38,24.36,24.37,101097.0,22.4101,22.4193,22.4009,22.4101,101097.0
2023-06-15 12:50:00,24.37,24.38,24.36,24.37,102513.0,22.4101,22.4193,22.4009,22.4101,102513.0
2023-06-15 13:00:00,24.37,24.37,24.33,24.34,103065.0,22.4101,22.4101,22.3733,22.3825,103065.0
2023-06-15 13:10:00,24.34,24.35,24.33,24.33,140046.0,22.3825,22.3917,22.3733,22.3733,140046.0
2023-06-15 13:20:00,24.34,24.35,24.33,24.35,78048.0,22.3825,22.3917,22.3733,22.3917,78048.0
2023-06-15 13:30:00,24.35,24.36,24.34,24.35,126897.0,22.3917,22.4009,22.3825,22.3917,126897.0
2023-06-15 13:40:00,24.35,24.38,24.35,24.38,121782.0,22.3917,22.4193,22.3917,22.4193,121782.0
2023-06-15 13:50:00,24.37,24.39,24.37,24.38,242463.0,22.4101,22.4285,22.4101,22.4193,242463.0
2023-06-15 14:00:00,24.38,24.39,24.36,24.36,155868.0,22.4193,22.4285,22.4009,22.4009,155868.0
2023-06-15 14:10:00,24.36,24.39,24.36,24.38,137634.0,22.4009,22.4285,22.4009,22.4193,137634.0
2023-06-15 14:20:00,24.38,24.4,24.38,24.4,183108.0,22.4193,22.4377,22.4193,22.4377,183108.0
2023-06-15 14:30:00,24.39,24.43,24.39,24.42,163107.0,22.4285,22.4653,22.4285,22.4561,163107.0
2023-06-15 14:40:00,24.43,24.44,24.42,24.44,234132.0,22.4653,22.4745,22.4561,22.4745,234132.0
2023-06-15 14:50:00,24.44,24.49,24.44,24.48,223122.0,22.4745,22.5205,22.4745,22.5113,223122.0
2023-06-15 15:00:00,24.48,24.49,24.45,24.47,404874.0,22.5113,22.5205,22.4837,22.5021,404874.0
2023-06-15 15:10:00,24.46,24.49,24.45,24.46,174492.0,22.4929,22.5205,22.4837,22.4929,174492.0
2023-06-15 15:20:00,24.46,24.46,24.45,24.46,271188.0,22.4929,22.4929,22.4837,22.4929,271188.0
2023-06-15 15:30:00,24.47,24.47,24.43,24.44,264054.0,22.5021,22.5021,22.4653,22.4745,264054.0
2023-06-15 15:40:00,24.44,24.47,24.44,24.47,290793.0,22.4745,22.5021,22.4745,22.5021,290793.0
2023-06-15 15:50:00,24.47,24.49,24.43,24.45,707595.0,22.5021,22.5205,22.4653,22.4837,707595.0
2023-06-16 09:30:00,24.56,24.61,24.51,24.54,923655.0,22.5848,22.6308,22.5388,22.5664,923655.0
2023-06-16 09:40:00,24.54,24.55,24.46,24.5,542769.0,22.5664,22.5756,22.4929,22.5296,542769.0
2023-06-16 09:50:00,24.51,24.53,24.49,24.51,320823.0,22.5388,22.5572,22.5205,22.5388,320823.0
2023-06-16 10:00:00,24.52,24.55,24.52,24.54,1036845.0,22.548,22.5756,22.548,22.5664,1036845.0
2023-06-16 10:10:00,24.55,24.56,24.51,24.51,222939.0,22.5756,22.5848,22.5388,22.5388,222939.0
2023-06-16 10:20:00,24.51,24.54,24.5,24.54,143658.0,22.5388,22.5664,22.5296,22.5664,143658.0
2023-06-16 10:30:00,24.54,24.54,24.5,24.5,299178.0,22.5664,22.5664,22.5296,22.5296,299178.0
2023-06-16 10:40:00,24.5,24.5,24.46,24.47,166638.0,22.5296,22.5296,22.4929,22.5021,166638.0
2023-06-16 10:50:00,24.47,24.52,24.47,24.51,340836.0,22.5021,22.548,22.5021,22.5388,340836.0
2023-06-16 11:00:00,24.5,24.5,24.46,24.49,145482.0,22.5296,22.5296,22.4929,22.5205,145482.0
2023-06-16 11:10:00,24.49,24.51,24.48,24.5,127956.0,22.5205,22.5388,22.5113,22.5296,127956.0
2023-06-16 11:20:00,24.49,24.5,24.46,24.47,125442.0,22.5205,22.5296,22.4929,22.5021,125442.0
2023-06-16 11:30:00,24.48,24.49,24.44,24.45,142770.0,22.5113,22.5205,22.4745,22.4837,142770.0
2023-06-16 11:40:00,24.45,24.48,24.44,24.46,162636.0,22.4837,22.5113,22.4745,22.4929,162636.0
2023-06-16 11:50:00,24.46,24.48,24.45,24.48,92190.0,22.4929,22.5113,22.4837,22.5113,92190.0
2023-06-16 12:00:00,24.48,24.5,24.47,24.48,73173.0,22.5113,22.5296,22.5021,22.5113,73173.0
2023-06-16 12:10:00,24.48,24.51,24.48,24.51,200793.0,22.5113,22.5388,22.5113,22.5388,200793.0
2023-06-16 12:20:00,24.51,24.53,24.51,24.53,85506.0,22.5388,22.5572,22.5388,22.5572,85506.0
2023-06-16 12:30:00,24.53,24.54,24.52,24.53,91218.0,22.5572,22.5664,22.548,22.5572,91218.0
2023-06-16 12:40:00,24.53,24.55,24.53,24.55,132954.0,22.5572,22.5756,22.5572,22.5756,132954.0
2023-06-16 12:50:00,24.55,24.56,24.54,24.56,303528.0,22.5756,22.5848,22.5664,22.5848,303528.0
2023-06-16 13:00:00,24.56,24.56,24.53,24.54,90120.0,22.5848,22.5848,22.5572,22.5664,90120.0
2023-06-16 13:10:00,24.53,24.54,24.52,24.54,87063.0,22.5572,22.5664,22.548,22.5664,87063.0
2023-06-16 13:20:00,24.54,24.54,24.52,24.52,200283.0,22.5664,22.5664,22.548,22.548,200283.0
2023-06-16 13:30:00,24.52,24.52,24.49,24.5,131034.0,22.548,22.548,22.5205,22.5296,131034.0
2023-06-16 13:40:00,24.49,24.5,24.48,24.49,119157.0,22.5205,22.5296,22.5113,22.5205,119157.0
2023-06-16 13:50:00,24.5,24.51,24.49,24.51,1614177.0,22.5296,22.5388,22.5205,22.5388,1614177.0
2023-06-16 14:00:00,24.5,24.51,24.49,24.5,97824.0,22.5296,22.5388,22.5205,22.5296,97824.0
2023-06-16 14:10:00,24.51,24.51,24.49,24.5,91824.0,22.5388,22.5388,22.5205,22.5296,91824.0
2023-06-16 14:20:00,24.5,24.51,24.49,24.51,118803.0,22.5296,22.5388,22.5205,22.5388,118803.0
2023-06-16 14:30:00,24.5,24.51,24.48,24.5,86529.0,22.5296,22.5388,22.5113,22.5296,86529.0
2023-06-16 14:40:00,24.49,24.5,24.48,24.48,77739.0,22.5205,22.5296,22.5113,22.5113,77739.0
2023-06-16 14:50:00,24.48,24.49,24.46,24.47,97398.0,22.5113,22.5205,22.4929,22.5021,97398.0
2023-06-16 15:00:00,24.47,24.48,24.45,24.46,245502.0,22.5021,22.5113,22.4837,22.4929,245502.0
2023-06-16 15:10:00,24.46,24.46,24.43,24.45,168648.0,22.4929,22.4929,22.4653,22.4837,168648.0
2023-06-16 15:20:00,24.45,24.47,24.44,24.45,202065.0,22.4837,22.5021,22.4745,22.4837,202065.0
2023-06-16 15:30:00,24.45,24.49,24.44,24.48,137616.0,22.4837,22.5205,22.4745,22.5113,137616.0
2023-06-16 15:40:00,24.48,24.48,24.46,24.47,287037.0,22.5113,22.5113,22.4929,22.5021,287037.0
2023-06-16 15:50:00,24.47,24.47,24.44,24.45,927273.0,22.5021,22.5021,22.4745,22.4837,927273.0
2023-06-20 09:30:00,24.35,24.37,24.29,24.29,913353.0,22.3917,22.4101,22.3365,22.3365,913353.0
2023-06-20 09:40:00,24.29,24.29,24.23,24.26,276063.0,22.3365,22.3365,22.2814,22.309,276063.0
2023-06-20 09:50:00,24.26,24.28,24.24,24.28,191001.0,22.309,22.3273,22.2906,22.3273,191001.0
2023-06-20 10:00:00,24.28,24.29,24.26,24.28,168438.0,22.3273,22.3365,22.309,22.3273,168438.0
2023-06-20 10:10:00,24.28,24.29,24.23,24.24,254712.0,22.3273,22.3365,22.2814,22.2906,254712.0
2023-06-20 10:20:00,24.24,24.24,24.17,24.19,194031.0,22.2906,22.2906,22.2262,22.2446,194031.0
2023-06-20 10:30:00,24.19,24.22,24.18,24.21,137436.0,22.2446,22.2722,22.2354,22.263,137436.0
2023-06-20 10:40:00,24.21,24.23,24.2,24.23,304389.0,22.263,22.2814,22.2538,22.2814,304389.0
2023-06-20 10:50:00,24.23,24.23,24.21,24.23,171894.0,22.2814,22.2814,22.263,22.2814,171894.0
2023-06-20 11:00:00,24.23,24.26,24.22,24.22,186369.0,22.2814,22.309,22.2722,22.2722,186369.0
2023-06-20 11:10:00,24.22,24.22,24.19,24.2,195861.0,22.2722,22.2722,22.2446,22.2538,195861.0
2023-06-20 11:20:00,24.2,24.21,24.19,24.2,209937.0,22.2538,22.263,22.2446,22.2538,209937.0
2023-06-20 11:30:00,24.2,24.22,24.2,24.22,147330.0,22.2538,22.2722,22.2538,22.2722,147330.0
2023-06-20 11:40:00,24.22,24.23,24.21,24.23,101706.0,22.2722,22.2814,22.263,22.2814,101706.0
2023-06-20 11:50:00,24.24,24.25,24.22,24.23,211371.0,22.2906,22.2998,22.2722,22.2814,211371.0
2023-06-20 12:00:00,24.23,24.24,24.21,24.22,142785.0,22.2814,22.2906,22.263,22.2722,142785.0
2023-06-20 12:10:00,24.21,24.23,24.21,24.22,198207.0,22.263,22.2814,22.263,22.2722,198207.0
2023-06-20 12:20:00,24.21,24.26,24.21,24.25,105171.0,22.263,22.309,22.263,22.2998,105171.0
2023-06-20 12:30:00,24.25,24.27,24.23,24.26,123792.0,22.2998,22.3181,22.2814,22.309,123792.0
2023-06-20 12:40:00,24.26,24.29,24.26,24.28,154188.0,22.309,22.3365,22.309,22.3273,154188.0
2023-06-20 12:50:00,24.28,24.29,24.27,24.29,130872.0,22.3273,22.3365,22.3181,22.3365,130872.0
2023-06-20 13:00:00,24.29,24.3,24.26,24.27,101247.0,22.3365,22.3457,22.309,22.3181,101247.0
2023-06-20 13:10:00,24.27,24.28,24.27,24.28,81651.0,22.3181,22.3273,22.3181,22.3273,81651.0
2023-06-20 13:20:00,24.28,24.3,24.28,24.29,125097.0,22.3273,22.3457,22.3273,22.3365,125097.0
2023-06-20 13:30:00,24.29,24.3,24.27,24.27,92703.0,22.3365,22.3457,22.3181,22.3181,92703.0
2023-06-20 13:40:00,24.27,24.29,24.27,24.29,85389.0,22.3181,22.3365,22.3181,22.3365,85389.0
2023-06-20 13:50:00,24.29,24.29,24.25,24.26,149346.0,22.3365,22.3365,22.2998,22.309,149346.0
2023-06-20 14:00:00,24.26,24.27,24.25,24.26,110892.0,22.309,22.3181,22.2998,22.309,110892.0
2023-06-20 14:10:00,24.26,24.27,24.26,24.27,175734.0,22.309,22.3181,22.309,22.3181,175734.0
2023-06-20 14:20:00,24.27,24.28,24.27,24.28,101934.0,22.3181,22.3273,22.3181,22.3273,101934.0
2023-06-20 14:30:00,24.28,24.28,24.26,24.27,190545.0,22.3273,22.3273,22.309,22.3181,190545.0
2023-06-20 14:40:00,24.27,24.27,24.24,24.26,264939.0,22.3181,22.3181,22.2906,22.309,264939.0
2023-06-20 14:50:00,24.26,24.28,24.26,24.27,251322.0,22.309,22.3273,22.309,22.3181,251322.0
2023-06-20 15:00:00,24.27,24.28,24.26,24.27,198099.0,22.3181,22.3273,22.309,22.3181,198099.0
2023-06-20 15:10:00,24.27,24.27,24.25,24.25,170616.0,22.3181,22.3181,22.2998,22.2998,170616.0
2023-06-20 15:20:00,24.25,24.26,24.24,24.25,222162.0,22.2998,22.309,22.2906,22.2998,222162.0
2023-06-20 15:30:00,24.25,24.25,24.22,24.24,214575.0,22.2998,22.2998,22.2722,22.2906,214575.0
2023-06-20 15:40:00,24.23,24.25,24.23,24.25,297207.0,22.2814,22.2998,22.2814,22.2998,297207.0
2023-06-20 15:50:00,24.24,24.26,24.2,24.21,431262.0,22.2906,22.309,22.2538,22.263,431262.0
2023-06-21 09:30:00,23.94,23.94,23.84,23.84,581700.0,22.2187,22.2187,22.1259,22.1259,581700.0
2023-06-21 09:40:00,23.84,23.92,23.81,23.91,329607.0,22.1259,22.2001,22.098,22.1908,329607.0
2023-06-21 09:50:00,23.92,23.93,23.9,23.92,170127.0,22.2001,22.2094,22.1816,22.2001,170127.0
2023-06-21 10:00:00,23.92,23.92,23.87,23.89,132111.0,22.2001,22.2001,22.1537,22.1723,132111.0
2023-06-21 10:10:00,23.89,23.94,23.89,23.93,118569.0,22.1723,22.2187,22.1723,22.2094,118569.0
2023-06-21 10:20:00,23.93,23.96,23.92,23.94,187083.0,22.2094,22.2373,22.2001,22.2187,187083.0
2023-06-21 10:30:00,23.95,23.97,23.93,23.97,121347.0,22.228,22.2465,22.2094,22.2465,121347.0
2023-06-21 10:40:00,23.96,23.97,23.93,23.93,107646.0,22.2373,22.2465,22.2094,22.2094,107646.0
2023-06-21 10:50:00,23.93,24.0,23.92,24.0,157770.0,22.2094,22.2744,22.2001,22.2744,157770.0
2023-06-21 11:00:00,24.0,24.01,23.97,23.98,151038.0,22.2744,22.2837,22.2465,22.2558,151038.0
2023-06-21 11:10:00,23.99,24.0,23.98,23.99,181587.0,22.2651,22.2744,22.2558,22.2651,181587.0
2023-06-21 11:20:00,23.99,24.02,23.99,24.02,154950.0,22.2651,22.2929,22.2651,22.2929,154950.0
2023-06-21 11:30:00,24.01,24.02,24.0,24.01,189900.0,22.2837,22.2929,22.2744,22.2837,189900.0
2023-06-21 11:40:00,24.01,24.02,24.0,24.01,113787.0,22.2837,22.2929,22.2744,22.2837,113787.0
2023-06-21 11:50:00,24.01,24.01,23.99,24.0,136830.0,22.2837,22.2837,22.2651,22.2744,136830.0
2023-06-21 12:00:00,24.0,24.02,24.0,24.01,158202.0,22.2744,22.2929,22.2744,22.2837,158202.0
2023-06-21 12:10:00,24.01,24.03,24.01,24.03,164205.0,22.2837,22.3022,22.2837,22.3022,164205.0
2023-06-21 12:20:00,24.03,24.03,24.01,24.02,158151.0,22.3022,22.3022,22.2837,22.2929,158151.0
2023-06-21 12:30:00,24.03,24.04,24.01,24.01,59853.0,22.3022,22.3115,22.2837,22.2837,59853.0
2023-06-21 12:40:00,24.01,24.02,23.97,23.97,86766.0,22.2837,22.2929,22.2465,22.2465,86766.0
2023-06-21 12:50:00,23.97,23.98,23.97,23.97,143436.0,22.2465,22.2558,22.2465,22.2465,143436.0
2023-06-21 13:00:00,23.97,23.97,23.95,23.97,112515.0,22.2465,22.2465,22.228,22.2465,112515.0
2023-06-21 13:10:00,23.97,23.97,23.94,23.95,668319.0,22.2465,22.2465,22.2187,22.228,668319.0
2023-06-21 13:20:00,23.94,23.95,23.93,23.94,125610.0,22.2187,22.228,22.2094,22.2187,125610.0
2023-06-21 13:30:00,23.95,23.96,23.94,23.96,99552.0,22.228,22.2373,22.2187,22.2373,99552.0
2023-06-21 13:40:00,23.96,23.97,23.95,23.96,134544.0,22.2373,22.2465,22.228,22.2373,134544.0
2023-06-21 13:50:00,23.96,23.97,23.95,23.97,121212.0,22.2373,22.2465,22.228,22.2465,121212.0
2023-06-21 14:00:00,23.97,23.98,23.96,23.97,109788.0,22.2465,22.2558,22.2373,22.2465,109788.0
2023-06-21 14:10:00,23.97,23.99,23.96,23.99,87423.0,22.2465,22.2651,22.2373,22.2651,87423.0
2023-06-21 14:20:00,23.99,24.0,23.98,24.0,185010.0,22.2651,22.2744,22.2558,22.2744,185010.0
2023-06-21 14:30:00,24.0,24.01,23.99,24.0,161760.0,22.2744,22.2837,22.2651,22.2744,161760.0
2023-06-21 14:40:00,24.0,24.0,23.99,23.99,113931.0,22.2744,22.2744,22.2651,22.2651,113931.0
2023-06-21 14:50:00,23.99,24.0,23.99,23.99,162507.0,22.2651,22.2744,22.2651,22.2651,162507.0
2023-06-21 15:00:00,23.99,23.99,23.96,23.96,256344.0,22.2651,22.2651,22.2373,22.2373,256344.0
2023-06-21 15:10:00,23.96,23.97,23.95,23.96,151221.0,22.2373,22.2465,22.228,22.2373,151221.0
2023-06-21 15:20:00,23.97,23.97,23.94,23.94,120186.0,22.2465,22.2465,22.2187,22.2187,120186.0
2023-06-21 15:30:00,23.94,23.94,23.9,23.91,662670.0,22.2187,22.2187,22.1816,22.1908,662670.0
2023-06-21 15:40:00,23.91,23.94,23.91,23.93,445140.0,22.1908,22.2187,22.1908,22.2094,445140.0
2023-06-21 15:50:00,23.93,23.94,23.89,23.9,545256.0,22.2094,22.2187,22.1723,22.1816,545256.0
2023-06-22 09:30:00,23.87,23.9,23.79,23.81,497604.0,22.1537,22.1816,22.0795,22.098,497604.0
2023-06-22 09:40:00,23.81,23.82,23.78,23.78,195936.0,22.098,22.1073,22.0702,22.0702,195936.0
2023-06-22 09:50:00,23.78,23.82,23.77,23.8,226086.0,22.0702,22.1073,22.0609,22.0888,226086.0
2023-06-22 10:00:00,23.81,23.82,23.79,23.82,205596.0,22.098,22.1073,22.0795,22.1073,205596.0
2023-06-22 10:10:00,23.82,23.85,23.81,23.84,158970.0,22.1073,22.1352,22.098,22.1259,158970.0
2023-06-22 10:20:00,23.84,23.84,23.81,23.83,196245.0,22.1259,22.1259,22.098,22.1166,196245.0
2023-06-22 10:30:00,23.83,23.85,23.8,23.8,158001.0,22.1166,22.1352,22.0888,22.0888,158001.0
2023-06-22 10:40:00,23.8,23.81,23.76,23.78,178623.0,22.0888,22.098,22.0516,22.0702,178623.0
2023-06-22 10:50:00,23.78,23.79,23.76,23.77,131328.0,22.0702,22.0795,22.0516,22.0609,131328.0
2023-06-22 11:00:00,23.77,23.78,23.76,23.77,118689.0,22.0609,22.0702,22.0516,22.0609,118689.0
2023-06-22 11:10:00,23.77,23.78,23.74,23.77,200334.0,22.0609,22.0702,22.0331,22.0609,200334.0
2023-06-22 11:20:00,23.77,23.79,23.76,23.78,209343.0,22.0609,22.0795,22.0516,22.0702,209343.0
2023-06-22 11:30:00,23.79,23.8,23.78,23.79,113118.0,22.0795,22.0888,22.0702,22.0795,113118.0
2023-06-22 11:40:00,23.79,23.81,23.78,23.78,139935.0,22.0795,22.098,22.0702,22.0702,139935.0
2023-06-22 11:50:00,23.79,23.8,23.78,23.79,117354.0,22.0795,22.0888,22.0702,22.0795,117354.0
2023-06-22 12:00:00,23.79,23.8,23.77,23.79,173034.0,22.0795,22.0888,22.0609,22.0795,173034.0
2023-06-22 12:10:00,23.79,23.8,23.78,23.78,115791.0,22.0795,22.0888,22.0702,22.0702,115791.0
2023-06-22 12:20:00,23.78,23.8,23.77,23.79,95508.0,22.0702,22.0888,22.0609,22.0795,95508.0
2023-06-22 12:30:00,23.8,23.81,23.79,23.8,143271.0,22.0888,22.098,22.0795,22.0888,143271.0
2023-06-22 12:40:00,23.8,23.81,23.79,23.79,75711.0,22.0888,22.098,22.0795,22.0795,75711.0
2023-06-22 12:50:00,23.79,23.8,23.79,23.8,90474.0,22.0795,22.0888,22.0795,22.0888,90474.0
2023-06-22 13:00:00,23.8,23.8,23.77,23.77,85227.0,22.0888,22.0888,22.0609,22.0609,85227.0
2023-06-22 13:10:00,23.77,23.78,23.76,23.77,108393.0,22.0609,22.0702,22.0516,22.0609,108393.0
2023-06-22 13:20:00,23.78,23.79,23.77,23.78,67104.0,22.0702,22.0795,22.0609,22.0702,67104.0
2023-06-22 13:30:00,23.79,23.79,23.77,23.78,61785.0,22.0795,22.0795,22.0609,22.0702,61785.0
2023-06-22 13:40:00,23.78,23.8,23.78,23.79,104376.0,22.0702,22.0888,22.0702,22.0795,104376.0
2023-06-22 13:50:00,23.79,23.8,23.79,23.8,63723.0,22.0795,22.0888,22.0795,22.0888,63723.0
2023-06-22 14:00:00,23.8,23.81,23.79,23.8,157407.0,22.0888,22.098,22.0795,22.0888,157407.0
2023-06-22 14:10:00,23.8,23.8,23.79,23.79,111420.0,22.0888,22.0888,22.0795,22.0795,111420.0
2023-06-22 14:20:00,23.79,23.82,23.79,23.82,119820.0,22.0795,22.1073,22.0795,22.1073,119820.0
2023-06-22 14:30:00,23.82,23.84,23.82,23.84,172074.0,22.1073,22.1259,22.1073,22.1259,172074.0
2023-06-22 14:40:00,23.84,23.84,23.81,23.82,171459.0,22.1259,22.1259,22.098,22.1073,171459.0
2023-06-22 14:50:00,23.82,23.84,23.81,23.83,175302.0,22.1073,22.1259,22.098,22.1166,175302.0
2023-06-22 15:00:00,23.83,23.84,23.81,23.81,271734.0,22.1166,22.1259,22.098,22.098,271734.0
2023-06-22 15:10:00,23.81,23.82,23.8,23.81,160959.0,22.098,22.1073,22.0888,22.098,160959.0
2023-06-22 15:20:00,23.81,23.81,23.78,23.78,121806.0,22.098,22.098,22.0702,22.0702,121806.0
2023-06-22 15:30:00,23.78,23.8,23.77,23.8,256596.0,22.0702,22.0888,22.0609,22.0888,256596.0
2023-06-22 15:40:00,23.8,23.8,23.79,23.79,156672.0,22.0888,22.0888,22.0795,22.0795,156672.0
2023-06-22 15:50:00,23.8,23.82,23.79,23.81,289890.0,22.0888,22.1073,22.0795,22.098,289890.0
2023-06-23 09:30:00,23.7,23.72,23.65,23.7,921531.0,21.9959,22.0145,21.9495,21.9959,921531.0
2023-06-23 09:40:00,23.69,23.74,23.69,23.73,263352.0,21.9867,22.0331,21.9867,22.0238,263352.0
2023-06-23 09:50:00,23.73,23.76,23.73,23.75,162087.0,22.0238,22.0516,22.0238,22.0424,162087.0
2023-06-23 10:00:00,23.75,23.79,23.75,23.77,138744.0,22.0424,22.0795,22.0424,22.0609,138744.0
2023-06-23 10:10:00,23.77,23.77,23.73,23.74,183402.0,22.0609,22.0609,22.0238,22.0331,183402.0
2023-06-23 10:20:00,23.74,23.77,23.73,23.74,241965.0,22.0331,22.0609,22.0238,22.0331,241965.0
2023-06-23 10:30:00,23.74,23.75,23.72,23.74,300960.0,22.0331,22.0424,22.0145,22.0331,300960.0
2023-06-23 10:40:00,23.75,23.75,23.72,23.72,151143.0,22.0424,22.0424,22.0145,22.0145,151143.0
2023-06-23 10:50:00,23.72,23.73,23.68,23.7,161394.0,22.0145,22.0238,21.9774,21.9959,161394.0
2023-06-23 11:00:00,23.7,23.71,23.67,23.68,147207.0,21.9959,22.0052,21.9681,21.9774,147207.0
2023-06-23 11:10:00,23.68,23.69,23.67,23.68,192465.0,21.9774,21.9867,21.9681,21.9774,192465.0
2023-06-23 11:20:00,23.68,23.68,23.65,23.67,232089.0,21.9774,21.9774,21.9495,21.9681,232089.0
2023-06-23 11:30:00,23.67,23.68,23.66,23.68,115371.0,21.9681,21.9774,21.9588,21.9774,115371.0
2023-06-23 11:40:00,23.68,23.69,23.67,23.67,179871.0,21.9774,21.9867,21.9681,21.9681,179871.0
2023-06-23 11:50:00,23.67,23.68,23.66,23.68,136563.0,21.9681,21.9774,21.9588,21.9774,136563.0
2023-06-23 12:00:00,23.68,23.69,23.66,23.67,175470.0,21.9774,21.9867,21.9588,21.9681,175470.0
2023-06-23 12:10:00,23.67,23.69,23.66,23.68,184863.0,21.9681,21.9867,21.9588,21.9774,184863.0
2023-06-23 12:20:00,23.68,23.7,23.67,23.7,95604.0,21.9774,21.9959,21.9681,21.9959,95604.0
2023-06-23 12:30:00,23.7,23.7,23.68,23.68,197019.0,21.9959,21.9959,21.9774,21.9774,197019.0
2023-06-23 12:40:00,23.68,23.7,23.68,23.69,156243.0,21.9774,21.9959,21.9774,21.9867,156243.0
2023-06-23 12:50:00,23.69,23.69,23.66,23.67,144222.0,21.9867,21.9867,21.9588,21.9681,144222.0
2023-06-23 13:00:00,23.68,23.68,23.65,23.66,139269.0,21.9774,21.9774,21.9495,21.9588,139269.0
2023-06-23 13:10:00,23.66,23.67,23.65,23.65,109113.0,21.9588,21.9681,21.9495,21.9495,109113.0
2023-06-23 13:20:00,23.65,23.66,23.65,23.66,116331.0,21.9495,21.9588,21.9495,21.9588,116331.0
2023-06-23 13:30:00,23.67,23.67,23.66,23.67,169389.0,21.9681,21.9681,21.9588,21.9681,169389.0
2023-06-23 13:40:00,23.67,23.68,23.66,23.66,127047.0,21.9681,21.9774,21.9588,21.9588,127047.0
2023-06-23 13:50:00,23.67,23.67,23.66,23.66,114453.0,21.9681,21.9681,21.9588,21.9588,114453.0
2023-06-23 14:00:00,23.66,23.66,23.63,23.63,168213.0,21.9588,21.9588,21.931,21.931,168213.0
2023-06-23 14:10:00,23.63,23.64,23.62,23.62,138804.0,21.931,21.9403,21.9217,21.9217,138804.0
2023-06-23 14:20:00,23.63,23.63,23.62,23.62,199152.0,21.931,21.931,21.9217,21.9217,199152.0
2023-06-23 14:30:00,23.62,23.62,23.59,23.6,177033.0,21.9217,21.9217,21.8939,21.9031,177033.0
2023-06-23 14:40:00,23.6,23.6,23.57,23.58,204936.0,21.9031,21.9031,21.8753,21.8846,204936.0
2023-06-23 14:50:00,23.57,23.58,23.56,23.57,206982.0,21.8753,21.8846,21.866,21.8753,206982.0
2023-06-23 15:00:00,23.57,23.58,23.55,23.58,199617.0,21.8753,21.8846,21.8567,21.8846,199617.0
2023-06-23 15:10:00,23.58,23.59,23.58,23.59,336405.0,21.8846,21.8939,21.8846,21.8939,336405.0
2023-06-23 15:20:00,23.59,23.59,23.57,23.58,221478.0,21.8939,21.8939,21.8753,21.8846,221478.0
2023-06-23 15:30:00,23.58,23.61,23.58,23.6,254784.0,21.8846,21.9124,21.8846,21.9031,254784.0
2023-06-23 15:40:00,23.6,23.61,23.59,23.6,159129.0,21.9031,21.9124,21.8939,21.9031,159129.0
2023-06-23 15:50:00,23.6,23.62,23.57,23.57,421266.0,21.9031,21.9217,21.8753,21.8753,421266.0
2023-06-26 09:30:00,23.57,23.59,23.56,23.59,1450650.0,21.8753,21.8939,21.866,21.8939,1450650.0
2023-06-26 09:40:00,23.59,23.63,23.59,23.6,318576.0,21.8939,21.931,21.8939,21.9031,318576.0
2023-06-26 09:50:00,23.6,23.62,23.58,23.59,236478.0,21.9031,21.9217,21.8846,21.8939,236478.0
2023-06-26 10:00:00,23.59,23.61,23.58,23.58,318006.0,21.8939,21.9124,21.8846,21.8846,318006.0
2023-06-26 10:10:00,23.58,23.61,23.56,23.6,361851.0,21.8846,21.9124,21.866,21.9031,361851.0
2023-06-26 10:20:00,23.6,23.61,23.59,23.6,182874.0,21.9031,21.9124,21.8939,21.9031,182874.0
2023-06-26 10:30:00,23.6,23.6,23.56,23.56,259356.0,21.9031,21.9031,21.866,21.866,259356.0
2023-06-26 10:40:00,23.56,23.59,23.54,23.58,138204.0,21.866,21.8939,21.8474,21.8846,138204.0
2023-06-26 10:50:00,23.59,23.59,23.58,23.59,161736.0,21.8939,21.8939,21.8846,21.8939,161736.0
2023-06-26 11:00:00,23.59,23.6,23.58,23.59,119880.0,21.8939,21.9031,21.8846,21.8939,119880.0
2023-06-26 11:10:00,23.59,23.62,23.59,23.62,276090.0,21.8939,21.9217,21.8939,21.9217,276090.0
2023-06-26 11:20:00,23.61,23.62,23.6,23.6,165270.0,21.9124,21.9217,21.9031,21.9031,165270.0
2023-06-26 11:30:00,23.6,23.62,23.6,23.62,97317.0,21.9031,21.9217,21.9031,21.9217,97317.0
2023-06-26 11:40:00,23.62,23.66,23.62,23.65,229638.0,21.9217,21.9588,21.9217,21.9495,229638.0
2023-06-26 11:50:00,23.66,23.68,23.65,23.68,382995.0,21.9588,21.9774,21.9495,21.9774,382995.0
2023-06-26 12:00:00,23.68,23.69,23.66,23.67,458793.0,21.9774,21.9867,21.9588,21.9681,458793.0
2023-06-26 12:10:00,23.67,23.69,23.66,23.69,230361.0,21.9681,21.9867,21.9588,21.9867,230361.0
2023-06-26 12:20:00,23.69,23.72,23.68,23.71,172032.0,21.9867,22.0145,21.9774,22.0052,172032.0
2023-06-26 12:30:00,23.71,23.72,23.69,23.7,117933.0,22.0052,22.0145,21.9867,21.9959,117933.0
2023-06-26 12:40:00,23.7,23.71,23.69,23.7,87507.0,21.9959,22.0052,21.9867,21.9959,87507.0
2023-06-26 12:50:00,23.7,23.71,23.7,23.71,95808.0,21.9959,22.0052,21.9959,22.0052,95808.0
2023-06-26 13:00:00,23.71,23.72,23.7,23.7,131793.0,22.0052,22.0145,21.9959,21.9959,131793.0
2023-06-26 13:10:00,23.7,23.73,23.7,23.72,70428.0,21.9959,22.0238,21.9959,22.0145,70428.0
2023-06-26 13:20:00,23.73,23.73,23.7,23.73,79608.0,22.0238,22.0238,21.9959,22.0238,79608.0
2023-06-26 13:30:00,23.73,23.74,23.71,23.72,92820.0,22.0238,22.0331,22.0052,22.0145,92820.0
2023-06-26 13:40:00,23.73,23.73,23.72,23.73,127749.0,22.0238,22.0238,22.0145,22.0238,127749.0
2023-06-26 13:50:00,23.72,23.73,23.7,23.7,111486.0,22.0145,22.0238,21.9959,21.9959,111486.0
2023-06-26 14:00:00,23.7,23.71,23.68,23.68,121947.0,21.9959,22.0052,21.9774,21.9774,121947.0
2023-06-26 14:10:00,23.68,23.68,23.66,23.66,117570.0,21.9774,21.9774,21.9588,21.9588,117570.0
2023-06-26 14:20:00,23.66,23.69,23.65,23.68,79659.0,21.9588,21.9867,21.9495,21.9774,79659.0
2023-06-26 14:30:00,23.68,23.72,23.68,23.72,147303.0,21.9774,22.0145,21.9774,22.0145,147303.0
2023-06-26 14:40:00,23.72,23.73,23.71,23.73,207660.0,22.0145,22.0238,22.0052,22.0238,207660.0
2023-06-26 14:50:00,23.73,23.73,23.71,23.72,135207.0,22.0238,22.0238,22.0052,22.0145,135207.0
2023-06-26 15:00:00,23.72,23.74,23.72,23.74,211227.0,22.0145,22.0331,22.0145,22.0331,211227.0
2023-06-26 15:10:00,23.73,23.74,23.72,23.74,174981.0,22.0238,22.0331,22.0145,22.0331,174981.0
2023-06-26 15:20:00,23.74,23.75,23.73,23.75,185439.0,22.0331,22.0424,22.0238,22.0424,185439.0
2023-06-26 15:30:00,23.74,23.76,23.74,23.75,126732.0,22.0331,22.0516,22.0331,22.0424,126732.0
2023-06-26 15:40:00,23.74,23.74,23.69,23.71,259761.0,22.0331,22.0331,21.9867,22.0052,259761.0
2023-06-26 15:50:00,23.7,23.71,23.68,23.69,264621.0,21.9959,22.0052,21.9774,21.9867,264621.0
2023-06-27 09:30:00,23.71,23.75,23.7,23.74,441528.0,22.0052,22.0424,21.9959,22.0331,441528.0
2023-06-27 09:40:00,23.74,23.75,23.69,23.69,237699.0,22.0331,22.0424,21.9867,21.9867,237699.0
2023-06-27 09:50:00,23.69,23.7,23.67,23.7,237759.0,21.9867,21.9959,21.9681,21.9959,237759.0
2023-06-27 10:00:00,23.7,23.72,23.69,23.7,137151.0,21.9959,22.0145,21.9867,21.9959,137151.0
2023-06-27 10:10:00,23.7,23.75,23.68,23.75,135852.0,21.9959,22.0424,21.9774,22.0424,135852.0
2023-06-27 10:20:00,23.75,23.78,23.75,23.75,274299.0,22.0424,22.0702,22.0424,22.0424,274299.0
2023-06-27 10:30:00,23.75,23.8,23.75,23.78,363957.0,22.0424,22.0888,22.0424,22.0702,363957.0
2023-06-27 10:40:00,23.78,23.8,23.77,23.79,303054.0,22.0702,22.0888,22.0609,22.0795,303054.0
2023-06-27 10:50:00,23.79,23.82,23.78,23.81,582765.0,22.0795,22.1073,22.0702,22.098,582765.0
2023-06-27 11:00:00,23.81,23.83,23.8,23.81,445212.0,22.098,22.1166,22.0888,22.098,445212.0
2023-06-27 11:10:00,23.81,23.82,23.79,23.81,304635.0,22.098,22.1073,22.0795,22.098,304635.0
2023-06-27 11:20:00,23.81,23.82,23.8,23.82,303963.0,22.098,22.1073,22.0888,22.1073,303963.0
2023-06-27 11:30:00,23.81,23.84,23.81,23.84,423777.0,22.098,22.1259,22.098,22.1259,423777.0
2023-06-27 11:40:00,23.83,23.84,23.82,23.82,285216.0,22.1166,22.1259,22.1073,22.1073,285216.0
2023-06-27 11:50:00,23.82,23.84,23.82,23.83,237153.0,22.1073,22.1259,22.1073,22.1166,237153.0
2023-06-27 12:00:00,23.83,23.84,23.83,23.84,278487.0,22.1166,22.1259,22.1166,22.1259,278487.0
2023-06-27 12:10:00,23.84,23.85,23.83,23.84,215661.0,22.1259,22.1352,22.1166,22.1259,215661.0
2023-06-27 12:20:00,23.84,23.86,23.83,23.85,454080.0,22.1259,22.1444,22.1166,22.1352,454080.0
2023-06-27 12:30:00,23.85,23.88,23.85,23.88,256077.0,22.1352,22.163,22.1352,22.163,256077.0
2023-06-27 12:40:00,23.88,23.89,23.87,23.89,161049.0,22.163,22.1723,22.1537,22.1723,161049.0
2023-06-27 12:50:00,23.89,23.89,23.87,23.87,211608.0,22.1723,22.1723,22.1537,22.1537,211608.0
2023-06-27 13:00:00,23.88,23.88,23.86,23.87,245289.0,22.163,22.163,22.1444,22.1537,245289.0
2023-06-27 13:10:00,23.87,23.89,23.87,23.88,268185.0,22.1537,22.1723,22.1537,22.163,268185.0
2023-06-27 13:20:00,23.88,23.9,23.88,23.89,182079.0,22.163,22.1816,22.163,22.1723,182079.0
2023-06-27 13:30:00,23.89,23.9,23.89,23.89,279168.0,22.1723,22.1816,22.1723,22.1723,279168.0
2023-06-27 13:40:00,23.89,23.9,23.89,23.9,361329.0,22.1723,22.1816,22.1723,22.1816,361329.0
2023-06-27 13:50:00,23.9,23.91,23.89,23.89,245871.0,22.1816,22.1908,22.1723,22.1723,245871.0
2023-06-27 14:00:00,23.89,23.91,23.89,23.9,181962.0,22.1723,22.1908,22.1723,22.1816,181962.0
2023-06-27 14:10:00,23.9,23.91,23.9,23.91,130533.0,22.1816,22.1908,22.1816,22.1908,130533.0
2023-06-27 14:20:00,23.91,23.92,23.91,23.91,133329.0,22.1908,22.2001,22.1908,22.1908,133329.0
2023-06-27 14:30:00,23.91,23.91,23.9,23.9,163743.0,22.1908,22.1908,22.1816,22.1816,163743.0
2023-06-27 14:40:00,23.9,23.9,23.89,23.9,137442.0,22.1816,22.1816,22.1723,22.1816,137442.0
2023-06-27 14:50:00,23.9,23.9,23.88,23.89,160251.0,22.1816,22.1816,22.163,22.1723,160251.0
2023-06-27 15:00:00,23.89,23.91,23.89,23.9,136617.0,22.1723,22.1908,22.1723,22.1816,136617.0
2023-06-27 15:10:00,23.9,23.9,23.89,23.89,166341.0,22.1816,22.1816,22.1723,22.1723,166341.0
2023-06-27 15:20:00,23.89,23.91,23.88,23.91,431007.0,22.1723,22.1908,22.163,22.1908,431007.0
2023-06-27 15:30:00,23.91,23.92,23.89,23.89,140463.0,22.1908,22.2001,22.1723,22.1723,140463.0
2023-06-27 15:40:00,23.9,23.92,23.9,23.91,155616.0,22.1816,22.2001,22.1816,22.1908,155616.0
2023-06-27 15:50:00,23.91,23.91,23.89,23.89,265074.0,22.1908,22.1908,22.1723,22.1723,265074.0
2023-06-28 09:30:00,23.85,23.87,23.75,23.77,529032.0,22.1352,22.1537,22.0424,22.0609,529032.0
2023-06-28 09:40:00,23.77,23.78,23.74,23.74,167250.0,22.0609,22.0702,22.0331,22.0331,167250.0
2023-06-28 09:50:00,23.74,23.77,23.72,23.77,400308.0,22.0331,22.0609,22.0145,22.0609,400308.0
2023-06-28 10:00:00,23.77,23.78,23.75,23.76,259977.0,22.0609,22.0702,22.0424,22.0516,259977.0
2023-06-28 10:10:00,23.77,23.77,23.74,23.77,158721.0,22.0609,22.0609,22.0331,22.0609,158721.0
2023-06-28 10:20:00,23.77,23.78,23.73,23.74,157734.0,22.0609,22.0702,22.0238,22.0331,157734.0
2023-06-28 10:30:00,23.74,23.77,23.74,23.75,235770.0,22.0331,22.0609,22.0331,22.0424,235770.0
2023-06-28 10:40:00,23.75,23.76,23.73,23.75,182427.0,22.0424,22.0516,22.0238,22.0424,182427.0
2023-06-28 10:50:00,23.75,23.76,23.73,23.73,216741.0,22.0424,22.0516,22.0238,22.0238,216741.0
2023-06-28 11:00:00,23.73,23.74,23.72,23.74,165393.0,22.0238,22.0331,22.0145,22.0331,165393.0
2023-06-28 11:10:00,23.74,23.78,23.73,23.77,118506.0,22.0331,22.0702,22.0238,22.0609,118506.0
2023-06-28 11:20:00,23.77,23.79,23.75,23.79,136287.0,22.0609,22.0795,22.0424,22.0795,136287.0
2023-06-28 11:30:00,23.79,23.8,23.78,23.8,108141.0,22.0795,22.0888,22.0702,22.0888,108141.0
2023-06-28 11:40:00,23.8,23.81,23.79,23.8,151920.0,22.0888,22.098,22.0795,22.0888,151920.0
2023-06-28 11:50:00,23.8,23.8,23.79,23.8,123930.0,22.0888,22.0888,22.0795,22.0888,123930.0
2023-06-28 12:00:00,23.8,23.81,23.79,23.81,127347.0,22.0888,22.098,22.0795,22.098,127347.0
2023-06-28 12:10:00,23.82,23.83,23.81,23.83,246042.0,22.1073,22.1166,22.098,22.1166,246042.0
2023-06-28 12:20:00,23.83,23.84,23.82,23.83,719031.0,22.1166,22.1259,22.1073,22.1166,719031.0
2023-06-28 12:30:00,23.83,23.84,23.82,23.83,461985.0,22.1166,22.1259,22.1073,22.1166,461985.0
2023-06-28 12:40:00,23.83,23.83,23.78,23.78,172323.0,22.1166,22.1166,22.0702,22.0702,172323.0
2023-06-28 12:50:00,23.79,23.79,23.74,23.76,127464.0,22.0795,22.0795,22.0331,22.0516,127464.0
2023-06-28 13:00:00,23.77,23.77,23.74,23.76,122721.0,22.0609,22.0609,22.0331,22.0516,122721.0
2023-06-28 13:10:00,23.75,23.78,23.74,23.77,140898.0,22.0424,22.0702,22.0331,22.0609,140898.0
2023-06-28 13:20:00,23.77,23.79,23.77,23.79,141708.0,22.0609,22.0795,22.0609,22.0795,141708.0
2023-06-28 13:30:00,23.79,23.8,23.77,23.77,144360.0,22.0795,22.0888,22.0609,22.0609,144360.0
2023-06-28 13:40:00,23.77,23.78,23.76,23.76,74250.0,22.0609,22.0702,22.0516,22.0516,74250.0
2023-06-28 13:50:00,23.76,23.77,23.75,23.77,56922.0,22.0516,22.0609,22.0424,22.0609,56922.0
2023-06-28 14:00:00,23.77,23.79,23.77,23.79,72843.0,22.0609,22.0795,22.0609,22.0795,72843.0
2023-06-28 14:10:00,23.79,23.8,23.78,23.79,102375.0,22.0795,22.0888,22.0702,22.0795,102375.0
2023-06-28 14:20:00,23.79,23.79,23.78,23.78,112008.0,22.0795,22.0795,22.0702,22.0702,112008.0
2023-06-28 14:30:00,23.78,23.79,23.78,23.79,234003.0,22.0702,22.0795,22.0702,22.0795,234003.0
2023-06-28 14:40:00,23.79,23.8,23.78,23.78,113685.0,22.0795,22.0888,22.0702,22.0702,113685.0
2023-06-28 14:50:00,23.78,23.78,23.77,23.78,132375.0,22.0702,22.0702,22.0609,22.0702,132375.0
2023-06-28 15:00:00,23.78,23.79,23.76,23.77,235905.0,22.0702,22.0795,22.0516,22.0609,235905.0
2023-06-28 15:10:00,23.77,23.8,23.77,23.8,134124.0,22.0609,22.0888,22.0609,22.0888,134124.0
2023-06-28 15:20:00,23.8,23.81,23.78,23.79,282894.0,22.0888,22.098,22.0702,22.0795,282894.0
2023-06-28 15:30:00,23.78,23.8,23.78,23.79,185976.0,22.0702,22.0888,22.0702,22.0795,185976.0
2023-06-28 15:40:00,23.79,23.81,23.79,23.8,130059.0,22.0795,22.098,22.0795,22.0888,130059.0
2023-06-28 15:50:00,23.8,23.84,23.79,23.84,372033.0,22.0888,22.1259,22.0795,22.1259,372033.0
2023-06-29 09:30:00,23.84,23.87,23.8,23.87,397893.0,22.1259,22.1537,22.0888,22.1537,397893.0
2023-06-29 09:40:00,23.87,23.89,23.86,23.88,147315.0,22.1537,22.1723,22.1444,22.163,147315.0
2023-06-29 09:50:00,23.89,23.91,23.88,23.89,132099.0,22.1723,22.1908,22.163,22.1723,132099.0
2023-06-29 10:00:00,23.89,23.93,23.89,23.92,238866.0,22.1723,22.2094,22.1723,22.2001,238866.0
2023-06-29 10:10:00,23.91,23.95,23.9,23.93,168507.0,22.1908,22.228,22.1816,22.2094,168507.0
2023-06-29 10:20:00,23.93,23.94,23.91,23.93,115464.0,22.2094,22.2187,22.1908,22.2094,115464.0
2023-06-29 10:30:00,23.93,23.94,23.91,23.92,108693.0,22.2094,22.2187,22.1908,22.2001,108693.0
2023-06-29 10:40:00,23.91,23.92,23.87,23.9,163176.0,22.1908,22.2001,22.1537,22.1816,163176.0
2023-06-29 10:50:00,23.89,23.9,23.87,23.88,121866.0,22.1723,22.1816,22.1537,22.163,121866.0
2023-06-29 11:00:00,23.88,23.9,23.87,23.89,100902.0,22.163,22.1816,22.1537,22.1723,100902.0
2023-06-29 11:10:00,23.89,23.91,23.88,23.89,148380.0,22.1723,22.1908,22.163,22.1723,148380.0
2023-06-29 11:20:00,23.89,23.91,23.88,23.9,196815.0,22.1723,22.1908,22.163,22.1816,196815.0
2023-06-29 11:30:00,23.9,23.92,23.9,23.91,353505.0,22.1816,22.2001,22.1816,22.1908,353505.0
2023-06-29 11:40:00,23.91,23.92,23.9,23.91,130119.0,22.1908,22.2001,22.1816,22.1908,130119.0
2023-06-29 11:50:00,23.91,23.92,23.91,23.92,156825.0,22.1908,22.2001,22.1908,22.2001,156825.0
2023-06-29 12:00:00,23.92,23.93,23.91,23.92,193860.0,22.2001,22.2094,22.1908,22.2001,193860.0
2023-06-29 12:10:00,23.92,23.94,23.92,23.94,192084.0,22.2001,22.2187,22.2001,22.2187,192084.0
2023-06-29 12:20:00,23.94,23.97,23.94,23.97,151584.0,22.2187,22.2465,22.2187,22.2465,151584.0
2023-06-29 12:30:00,23.97,23.99,23.96,23.99,85143.0,22.2465,22.2651,22.2373,22.2651,85143.0
2023-06-29 12:40:00,23.99,23.99,23.97,23.98,125094.0,22.2651,22.2651,22.2465,22.2558,125094.0
2023-06-29 12:50:00,23.98,23.98,23.95,23.97,100194.0,22.2558,22.2558,22.228,22.2465,100194.0
2023-06-29 13:00:00,23.97,23.97,23.92,23.94,164001.0,22.2465,22.2465,22.2001,22.2187,164001.0
2023-06-29 13:10:00,23.94,23.94,23.92,23.94,100752.0,22.2187,22.2187,22.2001,22.2187,100752.0
2023-06-29 13:20:00,23.94,23.95,23.93,23.95,78324.0,22.2187,22.228,22.2094,22.228,78324.0
2023-06-29 13:30:00,23.95,23.95,23.94,23.95,77043.0,22.228,22.228,22.2187,22.228,77043.0
2023-06-29 13:40:00,23.95,23.96,23.94,23.96,63021.0,22.228,22.2373,22.2187,22.2373,63021.0
2023-06-29 13:50:00,23.95,23.96,23.92,23.93,125778.0,22.228,22.2373,22.2001,22.2094,125778.0
2023-06-29 14:00:00,23.93,23.93,23.89,23.9,183504.0,22.2094,22.2094,22.1723,22.1816,183504.0
2023-06-29 14:10:00,23.9,23.93,23.9,23.93,114984.0,22.1816,22.2094,22.1816,22.2094,114984.0
2023-06-29 14:20:00,23.93,23.95,23.93,23.94,84789.0,22.2094,22.228,22.2094,22.2187,84789.0
2023-06-29 14:30:00,23.94,23.96,23.94,23.95,135147.0,22.2187,22.2373,22.2187,22.228,135147.0
2023-06-29 14:40:00,23.95,23.95,23.93,23.94,110484.0,22.228,22.228,22.2094,22.2187,110484.0
2023-06-29 14:50:00,23.94,23.95,23.93,23.95,95409.0,22.2187,22.228,22.2094,22.228,95409.0
2023-06-29 15:00:00,23.95,23.97,23.95,23.96,1063548.0,22.228,22.2465,22.228,22.2373,1063548.0
2023-06-29 15:10:00,23.97,23.98,23.96,23.97,227103.0,22.2465,22.2558,22.2373,22.2465,227103.0
2023-06-29 15:20:00,23.97,23.98,23.97,23.98,340059.0,22.2465,22.2558,22.2465,22.2558,340059.0
2023-06-29 15:30:00,23.98,23.99,23.95,23.96,179685.0,22.2558,22.2651,22.228,22.2373,179685.0
2023-06-29 15:40:00,23.96,23.98,23.95,23.98,215568.0,22.2373,22.2558,22.228,22.2558,215568.0
2023-06-29 15:50:00,23.97,24.01,23.97,24.01,598209.0,22.2465,22.2837,22.2465,22.2837,598209.0
2023-06-30 09:30:00,24.13,24.16,24.11,24.13,477201.0,22.395,22.4229,22.3765,22.395,477201.0
2023-06-30 09:40:00,24.14,24.14,24.09,24.13,244614.0,22.4043,22.4043,22.3579,22.395,244614.0
2023-06-30 09:50:00,24.13,24.16,24.12,24.13,245109.0,22.395,22.4229,22.3857,22.395,245109.0
2023-06-30 10:00:00,24.13,24.17,24.13,24.17,196614.0,22.395,22.4322,22.395,22.4322,196614.0
2023-06-30 10:10:00,24.17,24.18,24.16,24.17,174324.0,22.4322,22.4414,22.4229,22.4322,174324.0
2023-06-30 10:20:00,24.17,24.17,24.14,24.17,166356.0,22.4322,22.4322,22.4043,22.4322,166356.0
2023-06-30 10:30:00,24.17,24.17,24.11,24.12,201981.0,22.4322,22.4322,22.3765,22.3857,201981.0
2023-06-30 10:40:00,24.13,24.13,24.08,24.09,217674.0,22.395,22.395,22.3486,22.3579,217674.0
2023-06-30 10:50:00,24.09,24.13,24.09,24.12,127014.0,22.3579,22.395,22.3579,22.3857,127014.0
2023-06-30 11:00:00,24.12,24.14,24.12,24.14,71025.0,22.3857,22.4043,22.3857,22.4043,71025.0
2023-06-30 11:10:00,24.14,24.15,24.13,24.14,142179.0,22.4043,22.4136,22.395,22.4043,142179.0
2023-06-30 11:20:00,24.14,24.15,24.13,24.15,434850.0,22.4043,22.4136,22.395,22.4136,434850.0
2023-06-30 11:30:00,24.15,24.15,24.12,24.13,282561.0,22.4136,22.4136,22.3857,22.395,282561.0
2023-06-30 11:40:00,24.13,24.14,24.13,24.14,95397.0,22.395,22.4043,22.395,22.4043,95397.0
2023-06-30 11:50:00,24.13,24.14,24.12,24.14,107628.0,22.395,22.4043,22.3857,22.4043,107628.0
2023-06-30 12:00:00,24.14,24.15,24.13,24.14,112020.0,22.4043,22.4136,22.395,22.4043,112020.0
2023-06-30 12:10:00,24.13,24.15,24.13,24.15,126048.0,22.395,22.4136,22.395,22.4136,126048.0
2023-06-30 12:20:00,24.15,24.18,24.15,24.18,133740.0,22.4136,22.4414,22.4136,22.4414,133740.0
2023-06-30 12:30:00,24.17,24.18,24.16,24.18,164547.0,22.4322,22.4414,22.4229,22.4414,164547.0
2023-06-30 12:40:00,24.18,24.19,24.17,24.18,68859.0,22.4414,22.4507,22.4322,22.4414,68859.0
2023-06-30 12:50:00,24.18,24.19,24.18,24.19,130602.0,22.4414,22.4507,22.4414,22.4507,130602.0
2023-06-30 13:00:00,24.19,24.2,24.18,24.19,113820.0,22.4507,22.46,22.4414,22.4507,113820.0
2023-06-30 13:10:00,24.19,24.2,24.18,24.2,105765.0,22.4507,22.46,22.4414,22.46,105765.0
2023-06-30 13:20:00,24.2,24.21,24.2,24.21,143514.0,22.46,22.4693,22.46,22.4693,143514.0
2023-06-30 13:30:00,24.2,24.22,24.2,24.2,94035.0,22.46,22.4786,22.46,22.46,94035.0
2023-06-30 13:40:00,24.21,24.21,24.19,24.21,72750.0,22.4693,22.4693,22.4507,22.4693,72750.0
2023-06-30 13:50:00,24.21,24.21,24.2,24.21,253026.0,22.4693,22.4693,22.46,22.4693,253026.0
2023-06-30 14:00:00,24.21,24.23,24.21,24.22,120474.0,22.4693,22.4878,22.4693,22.4786,120474.0
2023-06-30 14:10:00,24.23,24.23,24.22,24.22,125145.0,22.4878,22.4878,22.4786,22.4786,125145.0
2023-06-30 14:20:00,24.22,24.24,24.21,24.24,114786.0,22.4786,22.4971,22.4693,22.4971,114786.0
2023-06-30 14:30:00,24.24,24.25,24.23,24.25,87771.0,22.4971,22.5064,22.4878,22.5064,87771.0
2023-06-30 14:40:00,24.24,24.25,24.23,24.23,146112.0,22.4971,22.5064,22.4878,22.4878,146112.0
2023-06-30 14:50:00,24.23,24.23,24.21,24.23,126228.0,22.4878,22.4878,22.4693,22.4878,126228.0
2023-06-30 15:00:00,24.23,24.23,24.22,24.22,243378.0,22.4878,22.4878,22.4786,22.4786,243378.0
2023-06-30 15:10:00,24.22,24.24,24.22,24.23,112461.0,22.4786,22.4971,22.4786,22.4878,112461.0
2023-06-30 15:20:00,24.23,24.24,24.21,24.24,197463.0,22.4878,22.4971,22.4693,22.4971,197463.0
2023-06-30 15:30:00,24.24,24.24,24.23,24.24,177483.0,22.4971,22.4971,22.4878,22.4971,177483.0
2023-06-30 15:40:00,24.23,24.24,24.22,24.24,310218.0,22.4878,22.4971,22.4786,22.4971,310218.0
2023-06-30 15:50:00,24.24,24.25,24.2,24.2,569490.0,22.4971,22.5064,22.46,22.46,569490.0
2023-07-03 09:30:00,24.17,24.27,24.15,24.23,1024446.0,22.4322,22.525,22.4136,22.4878,1024446.0
2023-07-03 09:40:00,24.23,24.26,24.19,24.22,276114.0,22.4878,22.5157,22.4507,22.4786,276114.0
2023-07-03 09:50:00,24.22,24.25,24.2,24.25,239019.0,22.4786,22.5064,22.46,22.5064,239019.0
2023-07-03 10:00:00,24.25,24.27,24.24,24.27,234429.0,22.5064,22.525,22.4971,22.525,234429.0
2023-07-03 10:10:00,24.27,24.29,24.25,24.27,113439.0,22.525,22.5435,22.5064,22.525,113439.0
2023-07-03 10:20:00,24.27,24.28,24.26,24.28,231384.0,22.525,22.5342,22.5157,22.5342,231384.0
2023-07-03 10:30:00,24.29,24.31,24.28,24.31,148377.0,22.5435,22.5621,22.5342,22.5621,148377.0
2023-07-03 10:40:00,24.31,24.32,24.3,24.3,150537.0,22.5621,22.5714,22.5528,22.5528,150537.0
2023-07-03 10:50:00,24.31,24.31,24.28,24.29,203067.0,22.5621,22.5621,22.5342,22.5435,203067.0
2023-07-03 11:00:00,24.29,24.32,24.29,24.32,223728.0,22.5435,22.5714,22.5435,22.5714,223728.0
2023-07-03 11:10:00,24.32,24.32,24.3,24.3,111711.0,22.5714,22.5714,22.5528,22.5528,111711.0
2023-07-03 11:20:00,24.3,24.32,24.29,24.32,104976.0,22.5528,22.5714,22.5435,22.5714,104976.0
2023-07-03 11:30:00,24.32,24.34,24.31,24.34,172266.0,22.5714,22.5899,22.5621,22.5899,172266.0
2023-07-03 11:40:00,24.34,24.35,24.34,24.34,110127.0,22.5899,22.5992,22.5899,22.5899,110127.0
2023-07-03 11:50:00,24.34,24.35,24.34,24.34,235479.0,22.5899,22.5992,22.5899,22.5899,235479.0
2023-07-03 12:00:00,24.34,24.35,24.34,24.35,179904.0,22.5899,22.5992,22.5899,22.5992,179904.0
2023-07-03 12:10:00,24.35,24.35,24.33,24.34,178968.0,22.5992,22.5992,22.5806,22.5899,178968.0
2023-07-03 12:20:00,24.34,24.35,24.33,24.35,212085.0,22.5899,22.5992,22.5806,22.5992,212085.0
2023-07-03 12:30:00,24.35,24.35,24.33,24.35,144879.0,22.5992,22.5992,22.5806,22.5992,144879.0
2023-07-03 12:40:00,24.34,24.35,24.34,24.35,114288.0,22.5899,22.5992,22.5899,22.5992,114288.0
2023-07-03 12:50:00,24.35,24.36,24.34,24.34,117153.0,22.5992,22.6085,22.5899,22.5899,117153.0
2023-07-05 09:30:00,24.23,24.24,24.16,24.2,672993.0,22.4878,22.4971,22.4229,22.46,672993.0
2023-07-05 09:40:00,24.2,24.21,24.17,24.2,200736.0,22.46,22.4693,22.4322,22.46,200736.0
2023-07-05 09:50:00,24.2,24.23,24.2,24.22,208410.0,22.46,22.4878,22.46,22.4786,208410.0
2023-07-05 10:00:00,24.22,24.23,24.2,24.23,171201.0,22.4786,22.4878,22.46,22.4878,171201.0
2023-07-05 10:10:00,24.22,24.24,24.21,24.22,111015.0,22.4786,22.4971,22.4693,22.4786,111015.0
2023-07-05 10:20:00,24.22,24.23,24.2,24.22,128733.0,22.4786,22.4878,22.46,22.4786,128733.0
2023-07-05 10:30:00,24.22,24.24,24.22,24.23,92118.0,22.4786,22.4971,22.4786,22.4878,92118.0
2023-07-05 10:40:00,24.24,24.24,24.21,24.23,119619.0,22.4971,22.4971,22.4693,22.4878,119619.0
2023-07-05 10:50:00,24.23,24.28,24.22,24.28,146847.0,22.4878,22.5342,22.4786,22.5342,146847.0
2023-07-05 11:00:00,24.28,24.29,24.27,24.29,132450.0,22.5342,22.5435,22.525,22.5435,132450.0
2023-07-05 11:10:00,24.28,24.3,24.28,24.29,251427.0,22.5342,22.5528,22.5342,22.5435,251427.0
2023-07-05 11:20:00,24.29,24.32,24.29,24.32,106776.0,22.5435,22.5714,22.5435,22.5714,106776.0
2023-07-05 11:30:00,24.32,24.33,24.31,24.32,87429.0,22.5714,22.5806,22.5621,22.5714,87429.0
2023-07-05 11:40:00,24.32,24.33,24.3,24.3,116445.0,22.5714,22.5806,22.5528,22.5528,116445.0
2023-07-05 11:50:00,24.3,24.31,24.29,24.3,93789.0,22.5528,22.5621,22.5435,22.5528,93789.0
2023-07-05 12:00:00,24.31,24.31,24.29,24.3,74028.0,22.5621,22.5621,22.5435,22.5528,74028.0
2023-07-05 12:10:00,24.3,24.3,24.28,24.28,163992.0,22.5528,22.5528,22.5342,22.5342,163992.0
2023-07-05 12:20:00,24.28,24.28,24.27,24.27,59094.0,22.5342,22.5342,22.525,22.525,59094.0
2023-07-05 12:30:00,24.28,24.28,24.25,24.27,119094.0,22.5342,22.5342,22.5064,22.525,119094.0
2023-07-05 12:40:00,24.27,24.27,24.25,24.27,209562.0,22.525,22.525,22.5064,22.525,209562.0
2023-07-05 12:50:00,24.27,24.27,24.25,24.26,104001.0,22.525,22.525,22.5064,22.5157,104001.0
2023-07-05 13:00:00,24.25,24.26,24.24,24.24,69039.0,22.5064,22.5157,22.4971,22.4971,69039.0
2023-07-05 13:10:00,24.24,24.25,24.23,24.25,183885.0,22.4971,22.5064,22.4878,22.5064,183885.0
2023-07-05 13:20:00,24.25,24.26,24.24,24.25,115683.0,22.5064,22.5157,22.4971,22.5064,115683.0
2023-07-05 13:30:00,24.24,24.25,24.24,24.24,147198.0,22.4971,22.5064,22.4971,22.4971,147198.0
2023-07-05 13:40:00,24.24,24.26,24.24,24.26,134460.0,22.4971,22.5157,22.4971,22.5157,134460.0
2023-07-05 13:50:00,24.26,24.26,24.25,24.25,105633.0,22.5157,22.5157,22.5064,22.5064,105633.0
2023-07-05 14:00:00,24.25,24.27,24.24,24.25,113253.0,22.5064,22.525,22.4971,22.5064,113253.0
2023-07-05 14:10:00,24.25,24.25,24.21,24.22,181206.0,22.5064,22.5064,22.4693,22.4786,181206.0
2023-07-05 14:20:00,24.22,24.23,24.2,24.22,121002.0,22.4786,22.4878,22.46,22.4786,121002.0
2023-07-05 14:30:00,24.22,24.23,24.22,24.23,118872.0,22.4786,22.4878,22.4786,22.4878,118872.0
2023-07-05 14:40:00,24.23,24.24,24.22,24.24,152211.0,22.4878,22.4971,22.4786,22.4971,152211.0
2023-07-05 14:50:00,24.24,24.25,24.23,24.25,91164.0,22.4971,22.5064,22.4878,22.5064,91164.0
2023-07-05 15:00:00,24.24,24.26,24.24,24.26,179493.0,22.4971,22.5157,22.4971,22.5157,179493.0
2023-07-05 15:10:00,24.25,24.26,24.25,24.25,380403.0,22.5064,22.5157,22.5064,22.5064,380403.0
2023-07-05 15:20:00,24.25,24.26,24.25,24.26,145581.0,22.5064,22.5157,22.5064,22.5157,145581.0
2023-07-05 15:30:00,24.26,24.26,24.25,24.26,200400.0,22.5157,22.5157,22.5064,22.5157,200400.0
2023-07-05 15:40:00,24.25,24.26,24.24,24.25,246414.0,22.5064,22.5157,22.4971,22.5064,246414.0
2023-07-05 15:50:00,24.25,24.26,24.24,24.24,221247.0,22.5064,22.5157,22.4971,22.4971,221247.0
2023-07-06 09:30:00,24.05,24.06,23.99,24.02,555594.0,22.3208,22.3301,22.2651,22.2929,555594.0
2023-07-06 09:40:00,24.02,24.02,23.94,23.97,575616.0,22.2929,22.2929,22.2187,22.2465,575616.0
2023-07-06 09:50:00,23.97,24.0,23.96,23.97,186948.0,22.2465,22.2744,22.2373,22.2465,186948.0
2023-07-06 10:00:00,23.97,23.97,23.92,23.93,212592.0,22.2465,22.2465,22.2001,22.2094,212592.0
2023-07-06 10:10:00,23.93,23.96,23.92,23.93,159570.0,22.2094,22.2373,22.2001,22.2094,159570.0
2023-07-06 10:20:00,23.93,23.93,23.87,23.87,224106.0,22.2094,22.2094,22.1537,22.1537,224106.0
2023-07-06 10:30:00,23.87,23.89,23.86,23.86,141606.0,22.1537,22.1723,22.1444,22.1444,141606.0
2023-07-06 10:40:00,23.86,23.88,23.85,23.87,148785.0,22.1444,22.163,22.1352,22.1537,148785.0
2023-07-06 10:50:00,23.88,23.89,23.87,23.88,146361.0,22.163,22.1723,22.1537,22.163,146361.0
2023-07-06 11:00:00,23.89,23.9,23.88,23.89,135927.0,22.1723,22.1816,22.163,22.1723,135927.0
2023-07-06 11:10:00,23.89,23.89,23.87,23.88,153588.0,22.1723,22.1723,22.1537,22.163,153588.0
2023-07-06 11:20:00,23.88,23.89,23.86,23.88,223668.0,22.163,22.1723,22.1444,22.163,223668.0
2023-07-06 11:30:00,23.88,23.91,23.87,23.88,271545.0,22.163,22.1908,22.1537,22.163,271545.0
2023-07-06 11:40:00,23.88,23.91,23.88,23.91,258528.0,22.163,22.1908,22.163,22.1908,258528.0
2023-07-06 11:50:00,23.91,23.92,23.89,23.91,163371.0,22.1908,22.2001,22.1723,22.1908,163371.0
2023-07-06 12:00:00,23.91,23.92,23.9,23.91,144573.0,22.1908,22.2001,22.1816,22.1908,144573.0
2023-07-06 12:10:00,23.92,23.92,23.9,23.91,146940.0,22.2001,22.2001,22.1816,22.1908,146940.0
2023-07-06 12:20:00,23.91,23.92,23.9,23.91,127479.0,22.1908,22.2001,22.1816,22.1908,127479.0
2023-07-06 12:30:00,23.91,23.92,23.9,23.91,281535.0,22.1908,22.2001,22.1816,22.1908,281535.0
2023-07-06 12:40:00,23.9,23.93,23.9,23.93,77913.0,22.1816,22.2094,22.1816,22.2094,77913.0
2023-07-06 12:50:00,23.93,23.95,23.93,23.94,105666.0,22.2094,22.228,22.2094,22.2187,105666.0
2023-07-06 13:00:00,23.94,23.95,23.93,23.94,90015.0,22.2187,22.228,22.2094,22.2187,90015.0
2023-07-06 13:10:00,23.94,23.95,23.94,23.94,52821.0,22.2187,22.228,22.2187,22.2187,52821.0
2023-07-06 13:20:00,23.94,23.95,23.94,23.95,66297.0,22.2187,22.228,22.2187,22.228,66297.0
2023-07-06 13:30:00,23.95,23.96,23.94,23.96,122622.0,22.228,22.2373,22.2187,22.2373,122622.0
2023-07-06 13:40:00,23.96,23.97,23.95,23.96,115821.0,22.2373,22.2465,22.228,22.2373,115821.0
2023-07-06 13:50:00,23.96,23.96,23.95,23.96,108807.0,22.2373,22.2373,22.228,22.2373,108807.0
2023-07-06 14:00:00,23.96,23.96,23.95,23.95,64008.0,22.2373,22.2373,22.228,22.228,64008.0
2023-07-06 14:10:00,23.95,23.96,23.95,23.96,88092.0,22.228,22.2373,22.228,22.2373,88092.0
2023-07-06 14:20:00,23.96,23.97,23.95,23.96,93315.0,22.2373,22.2465,22.228,22.2373,93315.0
2023-07-06 14:30:00,23.96,23.98,23.96,23.98,84093.0,22.2373,22.2558,22.2373,22.2558,84093.0
2023-07-06 14:40:00,23.98,23.99,23.97,23.99,109500.0,22.2558,22.2651,22.2465,22.2651,109500.0
2023-07-06 14:50:00,23.99,24.0,23.98,24.0,117423.0,22.2651,22.2744,22.2558,22.2744,117423.0
2023-07-06 15:00:00,24.0,24.0,23.98,23.99,186846.0,22.2744,22.2744,22.2558,22.2651,186846.0
2023-07-06 15:10:00,23.99,23.99,23.98,23.99,108984.0,22.2651,22.2651,22.2558,22.2651,108984.0
2023-07-06 15:20:00,23.99,23.99,23.98,23.98,168123.0,22.2651,22.2651,22.2558,22.2558,168123.0
2023-07-06 15:30:00,23.98,23.99,23.97,23.99,126201.0,22.2558,22.2651,22.2465,22.2651,126201.0
2023-07-06 15:40:00,23.98,23.99,23.97,23.99,193812.0,22.2558,22.2651,22.2465,22.2651,193812.0
2023-07-06 15:50:00,23.99,24.0,23.97,23.98,253782.0,22.2651,22.2744,22.2465,22.2558,253782.0
2023-07-07 09:30:00,23.91,23.98,23.88,23.94,388920.0,22.1908,22.2558,22.163,22.2187,388920.0
2023-07-07 09:40:00,23.93,23.96,23.91,23.96,152979.0,22.2094,22.2373,22.1908,22.2373,152979.0
2023-07-07 09:50:00,23.97,23.99,23.97,23.97,130173.0,22.2465,22.2651,22.2465,22.2465,130173.0
2023-07-07 10:00:00,23.97,23.98,23.94,23.95,116865.0,22.2465,22.2558,22.2187,22.228,116865.0
2023-07-07 10:10:00,23.95,23.97,23.95,23.97,72798.0,22.228,22.2465,22.228,22.2465,72798.0
2023-07-07 10:20:00,23.97,23.98,23.96,23.97,92148.0,22.2465,22.2558,22.2373,22.2465,92148.0
2023-07-07 10:30:00,23.97,24.0,23.96,23.99,102573.0,22.2465,22.2744,22.2373,22.2651,102573.0
2023-07-07 10:40:00,24.0,24.01,23.99,23.99,129024.0,22.2744,22.2837,22.2651,22.2651,129024.0
2023-07-07 10:50:00,23.99,24.01,23.99,24.01,167028.0,22.2651,22.2837,22.2651,22.2837,167028.0
2023-07-07 11:00:00,24.01,24.02,24.0,24.01,128802.0,22.2837,22.2929,22.2744,22.2837,128802.0
2023-07-07 11:10:00,24.0,24.01,23.99,23.99,138723.0,22.2744,22.2837,22.2651,22.2651,138723.0
2023-07-07 11:20:00,24.0,24.02,24.0,24.02,74679.0,22.2744,22.2929,22.2744,22.2929,74679.0
2023-07-07 11:30:00,24.02,24.04,24.02,24.02,87537.0,22.2929,22.3115,22.2929,22.2929,87537.0
2023-07-07 11:40:00,24.02,24.02,24.0,24.01,91761.0,22.2929,22.2929,22.2744,22.2837,91761.0
2023-07-07 11:50:00,24.01,24.02,23.99,24.02,73620.0,22.2837,22.2929,22.2651,22.2929,73620.0
2023-07-07 12:00:00,24.02,24.03,24.02,24.03,80001.0,22.2929,22.3022,22.2929,22.3022,80001.0
2023-07-07 12:10:00,24.03,24.05,24.02,24.05,149619.0,22.3022,22.3208,22.2929,22.3208,149619.0
2023-07-07 12:20:00,24.05,24.06,24.04,24.06,82563.0,22.3208,22.3301,22.3115,22.3301,82563.0
2023-07-07 12:30:00,24.06,24.11,24.06,24.11,163770.0,22.3301,22.3765,22.3301,22.3765,163770.0
2023-07-07 12:40:00,24.11,24.13,24.11,24.11,111498.0,22.3765,22.395,22.3765,22.3765,111498.0
2023-07-07 12:50:00,24.11,24.14,24.1,24.14,129939.0,22.3765,22.4043,22.3672,22.4043,129939.0
2023-07-07 13:00:00,24.14,24.15,24.14,24.14,136527.0,22.4043,22.4136,22.4043,22.4043,136527.0
2023-07-07 13:10:00,24.14,24.15,24.14,24.15,67008.0,22.4043,22.4136,22.4043,22.4136,67008.0
2023-07-07 13:20:00,24.15,24.15,24.14,24.15,84657.0,22.4136,22.4136,22.4043,22.4136,84657.0
2023-07-07 13:30:00,24.15,24.15,24.1,24.11,149904.0,22.4136,22.4136,22.3672,22.3765,149904.0
2023-07-07 13:40:00,24.11,24.13,24.11,24.12,117621.0,22.3765,22.395,22.3765,22.3857,117621.0
2023-07-07 13:50:00,24.12,24.12,24.08,24.09,208959.0,22.3857,22.3857,22.3486,22.3579,208959.0
2023-07-07 14:00:00,24.1,24.11,24.09,24.1,60621.0,22.3672,22.3765,22.3579,22.3672,60621.0
2023-07-07 14:10:00,24.1,24.1,24.08,24.09,180822.0,22.3672,22.3672,22.3486,22.3579,180822.0
2023-07-07 14:20:00,24.09,24.1,24.08,24.09,122853.0,22.3579,22.3672,22.3486,22.3579,122853.0
2023-07-07 14:30:00,24.09,24.1,24.07,24.07,195261.0,22.3579,22.3672,22.3393,22.3393,195261.0
2023-07-07 14:40:00,24.07,24.08,24.07,24.07,159075.0,22.3393,22.3486,22.3393,22.3393,159075.0
2023-07-07 14:50:00,24.07,24.08,24.05,24.07,267714.0,22.3393,22.3486,22.3208,22.3393,267714.0
2023-07-07 15:00:00,24.07,24.07,24.06,24.06,199272.0,22.3393,22.3393,22.3301,22.3301,199272.0
2023-07-07 15:10:00,24.06,24.07,24.04,24.05,250674.0,22.3301,22.3393,22.3115,22.3208,250674.0
2023-07-07 15:20:00,24.05,24.05,24.03,24.04,123117.0,22.3208,22.3208,22.3022,22.3115,123117.0
2023-07-07 15:30:00,24.03,24.04,24.01,24.01,174990.0,22.3022,22.3115,22.2837,22.2837,174990.0
2023-07-07 15:40:00,24.0,24.0,23.94,23.94,319491.0,22.2744,22.2744,22.2187,22.2187,319491.0
2023-07-07 15:50:00,23.95,23.97,23.91,23.93,459936.0,22.228,22.2465,22.1908,22.2094,459936.0
2023-07-10 09:30:00,23.94,24.07,23.94,24.04,632274.0,22.2187,22.3393,22.2187,22.3115,632274.0
2023-07-10 09:40:00,24.04,24.14,24.04,24.14,211911.0,22.3115,22.4043,22.3115,22.4043,211911.0
2023-07-10 09:50:00,24.14,24.2,24.13,24.19,262329.0,22.4043,22.46,22.395,22.4507,262329.0
2023-07-10 10:00:00,24.19,24.21,24.18,24.19,290484.0,22.4507,22.4693,22.4414,22.4507,290484.0
2023-07-10 10:10:00,24.19,24.19,24.14,24.14,159186.0,22.4507,22.4507,22.4043,22.4043,159186.0
2023-07-10 10:20:00,24.14,24.15,24.1,24.1,121491.0,22.4043,22.4136,22.3672,22.3672,121491.0
2023-07-10 10:30:00,24.11,24.11,24.06,24.09,173298.0,22.3765,22.3765,22.3301,22.3579,173298.0
2023-07-10 10:40:00,24.1,24.12,24.08,24.11,162921.0,22.3672,22.3857,22.3486,22.3765,162921.0
2023-07-10 10:50:00,24.11,24.11,24.08,24.1,133461.0,22.3765,22.3765,22.3486,22.3672,133461.0
2023-07-10 11:00:00,24.1,24.1,24.07,24.07,226788.0,22.3672,22.3672,22.3393,22.3393,226788.0
2023-07-10 11:10:00,24.07,24.08,24.07,24.07,245760.0,22.3393,22.3486,22.3393,22.3393,245760.0
2023-07-10 11:20:00,24.07,24.11,24.06,24.1,107802.0,22.3393,22.3765,22.3301,22.3672,107802.0
2023-07-10 11:30:00,24.1,24.11,24.1,24.11,91170.0,22.3672,22.3765,22.3672,22.3765,91170.0
2023-07-10 11:40:00,24.11,24.11,24.08,24.11,148260.0,22.3765,22.3765,22.3486,22.3765,148260.0
2023-07-10 11:50:00,24.11,24.13,24.11,24.12,79227.0,22.3765,22.395,22.3765,22.3857,79227.0
2023-07-10 12:00:00,24.12,24.13,24.08,24.09,85797.0,22.3857,22.395,22.3486,22.3579,85797.0
2023-07-10 12:10:00,24.09,24.11,24.08,24.11,129477.0,22.3579,22.3765,22.3486,22.3765,129477.0
2023-07-10 12:20:00,24.11,24.12,24.11,24.11,85773.0,22.3765,22.3857,22.3765,22.3765,85773.0
2023-07-10 12:30:00,24.11,24.12,24.1,24.1,108645.0,22.3765,22.3857,22.3672,22.3672,108645.0
2023-07-10 12:40:00,24.1,24.12,24.09,24.12,94569.0,22.3672,22.3857,22.3579,22.3857,94569.0
2023-07-10 12:50:00,24.12,24.12,24.09,24.1,128826.0,22.3857,22.3857,22.3579,22.3672,128826.0
2023-07-10 13:00:00,24.11,24.12,24.1,24.11,86355.0,22.3765,22.3857,22.3672,22.3765,86355.0
2023-07-10 13:10:00,24.11,24.12,24.11,24.11,108267.0,22.3765,22.3857,22.3765,22.3765,108267.0
2023-07-10 13:20:00,24.12,24.12,24.1,24.11,129765.0,22.3857,22.3857,22.3672,22.3765,129765.0
2023-07-10 13:30:00,24.11,24.12,24.1,24.1,108336.0,22.3765,22.3857,22.3672,22.3672,108336.0
2023-07-10 13:40:00,24.11,24.12,24.1,24.1,86568.0,22.3765,22.3857,22.3672,22.3672,86568.0
2023-07-10 13:50:00,24.1,24.12,24.1,24.11,93711.0,22.3672,22.3857,22.3672,22.3765,93711.0
2023-07-10 14:00:00,24.12,24.12,24.1,24.1,69933.0,22.3857,22.3857,22.3672,22.3672,69933.0
2023-07-10 14:10:00,24.1,24.11,24.09,24.1,153384.0,22.3672,22.3765,22.3579,22.3672,153384.0
2023-07-10 14:20:00,24.1,24.12,24.1,24.11,2203710.0,22.3672,22.3857,22.3672,22.3765,2203710.0
2023-07-10 14:30:00,24.11,24.12,24.09,24.09,109572.0,22.3765,22.3857,22.3579,22.3579,109572.0
2023-07-10 14:40:00,24.09,24.1,24.08,24.09,115947.0,22.3579,22.3672,22.3486,22.3579,115947.0
2023-07-10 14:50:00,24.09,24.11,24.09,24.1,101091.0,22.3579,22.3765,22.3579,22.3672,101091.0
2023-07-10 15:00:00,24.1,24.11,24.09,24.09,195840.0,22.3672,22.3765,22.3579,22.3579,195840.0
2023-07-10 15:10:00,24.1,24.11,24.09,24.09,99156.0,22.3672,22.3765,22.3579,22.3579,99156.0
2023-07-10 15:20:00,24.09,24.1,24.09,24.1,174426.0,22.3579,22.3672,22.3579,22.3672,174426.0
2023-07-10 15:30:00,24.1,24.1,24.08,24.09,188334.0,22.3672,22.3672,22.3486,22.3579,188334.0
2023-07-10 15:40:00,24.09,24.1,24.08,24.09,233595.0,22.3579,22.3672,22.3486,22.3579,233595.0
2023-07-10 15:50:00,24.08,24.12,24.07,24.12,281373.0,22.3486,22.3857,22.3393,22.3857,281373.0
2023-07-11 09:30:00,24.15,24.26,24.15,24.21,1357365.0,22.4136,22.5157,22.4136,22.4693,1357365.0
2023-07-11 09:40:00,24.21,24.23,24.17,24.23,230511.0,22.4693,22.4878,22.4322,22.4878,230511.0
2023-07-11 09:50:00,24.23,24.24,24.21,24.23,164955.0,22.4878,22.4971,22.4693,22.4878,164955.0
2023-07-11 10:00:00,24.24,24.24,24.19,24.22,176010.0,22.4971,22.4971,22.4507,22.4786,176010.0
2023-07-11 10:10:00,24.22,24.24,24.2,24.24,103365.0,22.4786,22.4971,22.46,22.4971,103365.0
2023-07-11 10:20:00,24.24,24.26,24.23,24.24,110088.0,22.4971,22.5157,22.4878,22.4971,110088.0
2023-07-11 10:30:00,24.24,24.24,24.21,24.22,102651.0,22.4971,22.4971,22.4693,22.4786,102651.0
2023-07-11 10:40:00,24.22,24.26,24.22,24.26,138408.0,22.4786,22.5157,22.4786,22.5157,138408.0
2023-07-11 10:50:00,24.26,24.26,24.24,24.26,177267.0,22.5157,22.5157,22.4971,22.5157,177267.0
2023-07-11 11:00:00,24.26,24.27,24.25,24.26,290718.0,22.5157,22.525,22.5064,22.5157,290718.0
2023-07-11 11:10:00,24.26,24.28,24.26,24.26,105276.0,22.5157,22.5342,22.5157,22.5157,105276.0
2023-07-11 11:20:00,24.26,24.28,24.25,24.27,132486.0,22.5157,22.5342,22.5064,22.525,132486.0
2023-07-11 11:30:00,24.27,24.28,24.26,24.27,87534.0,22.525,22.5342,22.5157,22.525,87534.0
2023-07-11 11:40:00,24.28,24.3,24.27,24.3,134034.0,22.5342,22.5528,22.525,22.5528,134034.0
2023-07-11 11:50:00,24.3,24.32,24.29,24.32,154350.0,22.5528,22.5714,22.5435,22.5714,154350.0
2023-07-11 12:00:00,24.32,24.33,24.31,24.33,542013.0,22.5714,22.5806,22.5621,22.5806,542013.0
2023-07-11 12:10:00,24.33,24.35,24.33,24.34,428889.0,22.5806,22.5992,22.5806,22.5899,428889.0
2023-07-11 12:20:00,24.34,24.35,24.3,24.32,152769.0,22.5899,22.5992,22.5528,22.5714,152769.0
2023-07-11 12:30:00,24.32,24.32,24.3,24.3,98223.0,22.5714,22.5714,22.5528,22.5528,98223.0
2023-07-11 12:40:00,24.3,24.32,24.3,24.32,145125.0,22.5528,22.5714,22.5528,22.5714,145125.0
2023-07-11 12:50:00,24.32,24.33,24.31,24.32,68856.0,22.5714,22.5806,22.5621,22.5714,68856.0
2023-07-11 13:00:00,24.32,24.33,24.31,24.32,88347.0,22.5714,22.5806,22.5621,22.5714,88347.0
2023-07-11 13:10:00,24.32,24.32,24.29,24.3,127032.0,22.5714,22.5714,22.5435,22.5528,127032.0
2023-07-11 13:20:00,24.3,24.31,24.29,24.3,166440.0,22.5528,22.5621,22.5435,22.5528,166440.0
2023-07-11 13:30:00,24.3,24.31,24.29,24.3,158004.0,22.5528,22.5621,22.5435,22.5528,158004.0
2023-07-11 13:40:00,24.31,24.31,24.3,24.31,88965.0,22.5621,22.5621,22.5528,22.5621,88965.0
2023-07-11 13:50:00,24.31,24.32,24.3,24.32,73125.0,22.5621,22.5714,22.5528,22.5714,73125.0
2023-07-11 14:00:00,24.32,24.34,24.32,24.33,160356.0,22.5714,22.5899,22.5714,22.5806,160356.0
2023-07-11 14:10:00,24.33,24.33,24.31,24.32,99735.0,22.5806,22.5806,22.5621,22.5714,99735.0
2023-07-11 14:20:00,24.32,24.33,24.31,24.33,191184.0,22.5714,22.5806,22.5621,22.5806,191184.0
2023-07-11 14:30:00,24.33,24.34,24.32,24.33,137268.0,22.5806,22.5899,22.5714,22.5806,137268.0
2023-07-11 14:40:00,24.33,24.35,24.33,24.35,155274.0,22.5806,22.5992,22.5806,22.5992,155274.0
2023-07-11 14:50:00,24.34,24.36,24.34,24.36,114606.0,22.5899,22.6085,22.5899,22.6085,114606.0
2023-07-11 15:00:00,24.36,24.36,24.35,24.35,309864.0,22.6085,22.6085,22.5992,22.5992,309864.0
2023-07-11 15:10:00,24.35,24.36,24.34,24.35,108768.0,22.5992,22.6085,22.5899,22.5992,108768.0
2023-07-11 15:20:00,24.35,24.37,24.35,24.36,147375.0,22.5992,22.6178,22.5992,22.6085,147375.0
2023-07-11 15:30:00,24.36,24.37,24.34,24.35,216003.0,22.6085,22.6178,22.5899,22.5992,216003.0
2023-07-11 15:40:00,24.35,24.42,24.35,24.41,242121.0,22.5992,22.6642,22.5992,22.6549,242121.0
2023-07-11 15:50:00,24.41,24.42,24.39,24.4,318072.0,22.6549,22.6642,22.6363,22.6456,318072.0
2023-07-12 09:30:00,24.57,24.61,24.55,24.57,776589.0,22.8034,22.8405,22.7848,22.8034,776589.0
2023-07-12 09:40:00,24.57,24.61,24.56,24.6,279654.0,22.8034,22.8405,22.7941,22.8312,279654.0
2023-07-12 09:50:00,24.6,24.63,24.59,24.6,291735.0,22.8312,22.8591,22.822,22.8312,291735.0
2023-07-12 10:00:00,24.6,24.61,24.54,24.55,195081.0,22.8312,22.8405,22.7755,22.7848,195081.0
2023-07-12 10:10:00,24.55,24.57,24.55,24.56,194361.0,22.7848,22.8034,22.7848,22.7941,194361.0
2023-07-12 10:20:00,24.55,24.57,24.54,24.57,161502.0,22.7848,22.8034,22.7755,22.8034,161502.0
2023-07-12 10:30:00,24.57,24.59,24.57,24.58,162810.0,22.8034,22.822,22.8034,22.8127,162810.0
2023-07-12 10:40:00,24.58,24.59,24.57,24.58,190851.0,22.8127,22.822,22.8034,22.8127,190851.0
2023-07-12 10:50:00,24.58,24.59,24.57,24.59,191496.0,22.8127,22.822,22.8034,22.822,191496.0
2023-07-12 11:00:00,24.59,24.6,24.58,24.59,125994.0,22.822,22.8312,22.8127,22.822,125994.0
2023-07-12 11:10:00,24.58,24.59,24.57,24.58,101838.0,22.8127,22.822,22.8034,22.8127,101838.0
2023-07-12 11:20:00,24.58,24.58,24.56,24.56,218355.0,22.8127,22.8127,22.7941,22.7941,218355.0
2023-07-12 11:30:00,24.56,24.57,24.55,24.55,120120.0,22.7941,22.8034,22.7848,22.7848,120120.0
2023-07-12 11:40:00,24.55,24.55,24.5,24.54,192834.0,22.7848,22.7848,22.7384,22.7755,192834.0
2023-07-12 11:50:00,24.54,24.55,24.5,24.51,136299.0,22.7755,22.7848,22.7384,22.7477,136299.0
2023-07-12 12:00:00,24.51,24.51,24.49,24.49,132207.0,22.7477,22.7477,22.7291,22.7291,132207.0
2023-07-12 12:10:00,24.49,24.52,24.48,24.48,192408.0,22.7291,22.757,22.7199,22.7199,192408.0
2023-07-12 12:20:00,24.48,24.51,24.48,24.49,145563.0,22.7199,22.7477,22.7199,22.7291,145563.0
2023-07-12 12:30:00,24.49,24.52,24.49,24.51,225135.0,22.7291,22.757,22.7291,22.7477,225135.0
2023-07-12 12:40:00,24.51,24.52,24.5,24.51,142257.0,22.7477,22.757,22.7384,22.7477,142257.0
2023-07-12 12:50:00,24.52,24.53,24.51,24.51,115779.0,22.757,22.7663,22.7477,22.7477,115779.0
2023-07-12 13:00:00,24.51,24.52,24.49,24.51,114306.0,22.7477,22.757,22.7291,22.7477,114306.0
2023-07-12 13:10:00,24.5,24.52,24.5,24.52,134841.0,22.7384,22.757,22.7384,22.757,134841.0
2023-07-12 13:20:00,24.52,24.52,24.5,24.51,138909.0,22.757,22.757,22.7384,22.7477,138909.0
2023-07-12 13:30:00,24.51,24.52,24.5,24.51,139779.0,22.7477,22.757,22.7384,22.7477,139779.0
2023-07-12 13:40:00,24.51,24.52,24.5,24.51,130008.0,22.7477,22.757,22.7384,22.7477,130008.0
2023-07-12 13:50:00,24.51,24.52,24.5,24.51,164307.0,22.7477,22.757,22.7384,22.7477,164307.0
2023-07-12 14:00:00,24.51,24.52,24.5,24.52,100380.0,22.7477,22.757,22.7384,22.757,100380.0
2023-07-12 14:10:00,24.52,24.53,24.52,24.52,135504.0,22.757,22.7663,22.757,22.757,135504.0
2023-07-12 14:20:00,24.52,24.53,24.51,24.52,106128.0,22.757,22.7663,22.7477,22.757,106128.0
2023-07-12 14:30:00,24.52,24.52,24.51,24.52,159645.0,22.757,22.757,22.7477,22.757,159645.0
2023-07-12 14:40:00,24.51,24.52,24.5,24.5,83487.0,22.7477,22.757,22.7384,22.7384,83487.0
2023-07-12 14:50:00,24.5,24.51,24.49,24.5,228942.0,22.7384,22.7477,22.7291,22.7384,228942.0
2023-07-12 15:00:00,24.5,24.5,24.48,24.49,136929.0,22.7384,22.7384,22.7199,22.7291,136929.0
2023-07-12 15:10:00,24.48,24.49,24.48,24.48,207516.0,22.7199,22.7291,22.7199,22.7199,207516.0
2023-07-12 15:20:00,24.48,24.48,24.44,24.46,188040.0,22.7199,22.7199,22.6827,22.7013,188040.0
2023-07-12 15:30:00,24.46,24.49,24.46,24.48,176088.0,22.7013,22.7291,22.7013,22.7199,176088.0
2023-07-12 15:40:00,24.48,24.49,24.47,24.47,231480.0,22.7199,22.7291,22.7106,22.7106,231480.0
2023-07-12 15:50:00,24.47,24.48,24.46,24.48,350706.0,22.7106,22.7199,22.7013,22.7199,350706.0
2023-07-13 09:30:00,24.53,24.55,24.51,24.53,530283.0,22.7663,22.7848,22.7477,22.7663,530283.0
2023-07-13 09:40:00,24.53,24.56,24.51,24.54,193848.0,22.7663,22.7941,22.7477,22.7755,193848.0
2023-07-13 09:50:00,24.54,24.57,24.54,24.57,179529.0,22.7755,22.8034,22.7755,22.8034,179529.0
2023-07-13 10:00:00,24.57,24.58,24.55,24.57,91245.0,22.8034,22.8127,22.7848,22.8034,91245.0
2023-07-13 10:10:00,24.57,24.58,24.55,24.56,105525.0,22.8034,22.8127,22.7848,22.7941,105525.0
2023-07-13 10:20:00,24.56,24.57,24.54,24.57,165411.0,22.7941,22.8034,22.7755,22.8034,165411.0
2023-07-13 10:30:00,24.57,24.59,24.56,24.57,177576.0,22.8034,22.822,22.7941,22.8034,177576.0
2023-07-13 10:40:00,24.56,24.57,24.53,24.53,106971.0,22.7941,22.8034,22.7663,22.7663,106971.0
2023-07-13 10:50:00,24.53,24.54,24.52,24.54,236931.0,22.7663,22.7755,22.757,22.7755,236931.0
2023-07-13 11:00:00,24.54,24.54,24.51,24.52,143412.0,22.7755,22.7755,22.7477,22.757,143412.0
2023-07-13 11:10:00,24.52,24.53,24.51,24.53,192705.0,22.757,22.7663,22.7477,22.7663,192705.0
2023-07-13 11:20:00,24.52,24.53,24.51,24.52,145296.0,22.757,22.7663,22.7477,22.757,145296.0
2023-07-13 11:30:00,24.52,24.52,24.5,24.51,110985.0,22.757,22.757,22.7384,22.7477,110985.0
2023-07-13 11:40:00,24.51,24.53,24.5,24.53,163755.0,22.7477,22.7663,22.7384,22.7663,163755.0
2023-07-13 11:50:00,24.52,24.53,24.52,24.53,244290.0,22.757,22.7663,22.757,22.7663,244290.0
2023-07-13 12:00:00,24.53,24.55,24.53,24.54,178185.0,22.7663,22.7848,22.7663,22.7755,178185.0
2023-07-13 12:10:00,24.54,24.56,24.53,24.55,315837.0,22.7755,22.7941,22.7663,22.7848,315837.0
2023-07-13 12:20:00,24.55,24.55,24.53,24.54,123909.0,22.7848,22.7848,22.7663,22.7755,123909.0
2023-07-13 12:30:00,24.53,24.55,24.53,24.54,187356.0,22.7663,22.7848,22.7663,22.7755,187356.0
2023-07-13 12:40:00,24.54,24.55,24.54,24.54,517812.0,22.7755,22.7848,22.7755,22.7755,517812.0
2023-07-13 12:50:00,24.54,24.55,24.53,24.54,140073.0,22.7755,22.7848,22.7663,22.7755,140073.0
2023-07-13 13:00:00,24.55,24.55,24.52,24.52,113250.0,22.7848,22.7848,22.757,22.757,113250.0
2023-07-13 13:10:00,24.52,24.54,24.52,24.54,114153.0,22.757,22.7755,22.757,22.7755,114153.0
2023-07-13 13:20:00,24.54,24.54,24.53,24.54,122778.0,22.7755,22.7755,22.7663,22.7755,122778.0
2023-07-13 13:30:00,24.54,24.54,24.53,24.53,165726.0,22.7755,22.7755,22.7663,22.7663,165726.0
2023-07-13 13:40:00,24.53,24.54,24.53,24.53,303171.0,22.7663,22.7755,22.7663,22.7663,303171.0
2023-07-13 13:50:00,24.54,24.54,24.53,24.53,175509.0,22.7755,22.7755,22.7663,22.7663,175509.0
2023-07-13 14:00:00,24.53,24.55,24.53,24.55,182958.0,22.7663,22.7848,22.7663,22.7848,182958.0
2023-07-13 14:10:00,24.55,24.55,24.54,24.55,137733.0,22.7848,22.7848,22.7755,22.7848,137733.0
2023-07-13 14:20:00,24.55,24.55,24.53,24.54,114837.0,22.7848,22.7848,22.7663,22.7755,114837.0
2023-07-13 14:30:00,24.53,24.54,24.53,24.53,184311.0,22.7663,22.7755,22.7663,22.7663,184311.0
2023-07-13 14:40:00,24.53,24.55,24.53,24.54,199287.0,22.7663,22.7848,22.7663,22.7755,199287.0
2023-07-13 14:50:00,24.55,24.56,24.54,24.56,165999.0,22.7848,22.7941,22.7755,22.7941,165999.0
2023-07-13 15:00:00,24.56,24.57,24.55,24.56,177831.0,22.7941,22.8034,22.7848,22.7941,177831.0
2023-07-13 15:10:00,24.56,24.58,24.56,24.57,194523.0,22.7941,22.8127,22.7941,22.8034,194523.0
2023-07-13 15:20:00,24.57,24.59,24.57,24.58,168951.0,22.8034,22.822,22.8034,22.8127,168951.0
2023-07-13 15:30:00,24.58,24.6,24.58,24.59,173601.0,22.8127,22.8312,22.8127,22.822,173601.0
2023-07-13 15:40:00,24.59,24.62,24.59,24.6,316758.0,22.822,22.8498,22.822,22.8312,316758.0
2023-07-13 15:50:00,24.6,24.61,24.59,24.59,338724.0,22.8312,22.8405,22.822,22.822,338724.0
2023-07-14 09:30:00,24.57,24.58,24.51,24.53,553437.0,22.8034,22.8127,22.7477,22.7663,553437.0
2023-07-14 09:40:00,24.53,24.54,24.51,24.52,218007.0,22.7663,22.7755,22.7477,22.757,218007.0
2023-07-14 09:50:00,24.52,24.52,24.5,24.51,275892.0,22.757,22.757,22.7384,22.7477,275892.0
2023-07-14 10:00:00,24.5,24.51,24.44,24.45,264483.0,22.7384,22.7477,22.6827,22.692,264483.0
2023-07-14 10:10:00,24.45,24.47,24.43,24.44,245706.0,22.692,22.7106,22.6735,22.6827,245706.0
2023-07-14 10:20:00,24.44,24.45,24.42,24.43,154881.0,22.6827,22.692,22.6642,22.6735,154881.0
2023-07-14 10:30:00,24.42,24.43,24.39,24.42,251916.0,22.6642,22.6735,22.6363,22.6642,251916.0
2023-07-14 10:40:00,24.42,24.43,24.4,24.42,356700.0,22.6642,22.6735,22.6456,22.6642,356700.0
2023-07-14 10:50:00,24.42,24.44,24.41,24.44,155655.0,22.6642,22.6827,22.6549,22.6827,155655.0
2023-07-14 11:00:00,24.45,24.45,24.42,24.45,580395.0,22.692,22.692,22.6642,22.692,580395.0
2023-07-14 11:10:00,24.45,24.48,24.44,24.47,85587.0,22.692,22.7199,22.6827,22.7106,85587.0
2023-07-14 11:20:00,24.47,24.48,24.46,24.47,910770.0,22.7106,22.7199,22.7013,22.7106,910770.0
2023-07-14 11:30:00,24.47,24.48,24.46,24.47,131052.0,22.7106,22.7199,22.7013,22.7106,131052.0
2023-07-14 11:40:00,24.46,24.47,24.44,24.44,135930.0,22.7013,22.7106,22.6827,22.6827,135930.0
2023-07-14 11:50:00,24.44,24.46,24.42,24.46,91239.0,22.6827,22.7013,22.6642,22.7013,91239.0
2023-07-14 12:00:00,24.46,24.47,24.45,24.45,102897.0,22.7013,22.7106,22.692,22.692,102897.0
2023-07-14 12:10:00,24.45,24.45,24.44,24.45,82203.0,22.692,22.692,22.6827,22.692,82203.0
2023-07-14 12:20:00,24.45,24.46,24.44,24.44,188013.0,22.692,22.7013,22.6827,22.6827,188013.0
2023-07-14 12:30:00,24.44,24.46,24.43,24.45,235884.0,22.6827,22.7013,22.6735,22.692,235884.0
2023-07-14 12:40:00,24.45,24.46,24.44,24.46,93096.0,22.692,22.7013,22.6827,22.7013,93096.0
2023-07-14 12:50:00,24.46,24.46,24.44,24.45,91203.0,22.7013,22.7013,22.6827,22.692,91203.0
2023-07-14 13:00:00,24.45,24.46,24.44,24.44,102111.0,22.692,22.7013,22.6827,22.6827,102111.0
2023-07-14 13:10:00,24.44,24.47,24.44,24.46,100113.0,22.6827,22.7106,22.6827,22.7013,100113.0
2023-07-14 13:20:00,24.46,24.47,24.45,24.47,115806.0,22.7013,22.7106,22.692,22.7106,115806.0
2023-07-14 13:30:00,24.47,24.48,24.46,24.48,71781.0,22.7106,22.7199,22.7013,22.7199,71781.0
2023-07-14 13:40:00,24.48,24.48,24.47,24.48,134298.0,22.7199,22.7199,22.7106,22.7199,134298.0
2023-07-14 13:50:00,24.48,24.49,24.47,24.47,70122.0,22.7199,22.7291,22.7106,22.7106,70122.0
2023-07-14 14:00:00,24.47,24.49,24.47,24.48,146961.0,22.7106,22.7291,22.7106,22.7199,146961.0
2023-07-14 14:10:00,24.48,24.5,24.48,24.5,69600.0,22.7199,22.7384,22.7199,22.7384,69600.0
2023-07-14 14:20:00,24.5,24.5,24.48,24.48,130410.0,22.7384,22.7384,22.7199,22.7199,130410.0
2023-07-14 14:30:00,24.49,24.5,24.47,24.48,106527.0,22.7291,22.7384,22.7106,22.7199,106527.0
2023-07-14 14:40:00,24.48,24.49,24.47,24.48,129531.0,22.7199,22.7291,22.7106,22.7199,129531.0
2023-07-14 14:50:00,24.48,24.5,24.47,24.48,155610.0,22.7199,22.7384,22.7106,22.7199,155610.0
2023-07-14 15:00:00,24.48,24.48,24.45,24.48,184977.0,22.7199,22.7199,22.692,22.7199,184977.0
2023-07-14 15:10:00,24.48,24.51,24.47,24.49,111858.0,22.7199,22.7477,22.7106,22.7291,111858.0
2023-07-14 15:20:00,24.49,24.5,24.47,24.48,106239.0,22.7291,22.7384,22.7106,22.7199,106239.0
2023-07-14 15:30:00,24.48,24.48,24.46,24.47,135330.0,22.7199,22.7199,22.7013,22.7106,135330.0
2023-07-14 15:40:00,24.47,24.47,24.44,24.45,202416.0,22.7106,22.7106,22.6827,22.692,202416.0
2023-07-14 15:50:00,24.44,24.47,24.43,24.46,353946.0,22.6827,22.7106,22.6735,22.7013,353946.0
2023-07-17 09:30:00,24.39,24.4,24.31,24.35,1016121.0,22.6363,22.6456,22.5621,22.5992,1016121.0
2023-07-17 09:40:00,24.35,24.43,24.34,24.41,327540.0,22.5992,22.6735,22.5899,22.6549,327540.0
2023-07-17 09:50:00,24.42,24.44,24.42,24.43,153810.0,22.6642,22.6827,22.6642,22.6735,153810.0
2023-07-17 10:00:00,24.43,24.46,24.42,24.44,247518.0,22.6735,22.7013,22.6642,22.6827,247518.0
2023-07-17 10:10:00,24.44,24.45,24.42,24.43,164019.0,22.6827,22.692,22.6642,22.6735,164019.0
2023-07-17 10:20:00,24.44,24.44,24.42,24.42,165000.0,22.6827,22.6827,22.6642,22.6642,165000.0
2023-07-17 10:30:00,24.43,24.43,24.39,24.4,165654.0,22.6735,22.6735,22.6363,22.6456,165654.0
2023-07-17 10:40:00,24.4,24.45,24.4,24.44,172107.0,22.6456,22.692,22.6456,22.6827,172107.0
2023-07-17 10:50:00,24.44,24.44,24.42,24.43,133836.0,22.6827,22.6827,22.6642,22.6735,133836.0
2023-07-17 11:00:00,24.43,24.43,24.4,24.42,147288.0,22.6735,22.6735,22.6456,22.6642,147288.0
2023-07-17 11:10:00,24.41,24.43,24.41,24.42,380880.0,22.6549,22.6735,22.6549,22.6642,380880.0
2023-07-17 11:20:00,24.42,24.44,24.42,24.43,113916.0,22.6642,22.6827,22.6642,22.6735,113916.0
2023-07-17 11:30:00,24.43,24.45,24.43,24.43,96867.0,22.6735,22.692,22.6735,22.6735,96867.0
2023-07-17 11:40:00,24.44,24.44,24.43,24.44,183903.0,22.6827,22.6827,22.6735,22.6827,183903.0
2023-07-17 11:50:00,24.44,24.45,24.43,24.44,262002.0,22.6827,22.692,22.6735,22.6827,262002.0
2023-07-17 12:00:00,24.44,24.44,24.42,24.43,303669.0,22.6827,22.6827,22.6642,22.6735,303669.0
2023-07-17 12:10:00,24.43,24.44,24.41,24.41,132624.0,22.6735,22.6827,22.6549,22.6549,132624.0
2023-07-17 12:20:00,24.41,24.42,24.4,24.41,196566.0,22.6549,22.6642,22.6456,22.6549,196566.0
2023-07-17 12:30:00,24.41,24.42,24.4,24.42,220749.0,22.6549,22.6642,22.6456,22.6642,220749.0
2023-07-17 12:40:00,24.42,24.43,24.41,24.42,123693.0,22.6642,22.6735,22.6549,22.6642,123693.0
2023-07-17 12:50:00,24.42,24.43,24.41,24.43,156042.0,22.6642,22.6735,22.6549,22.6735,156042.0
2023-07-17 13:00:00,24.43,24.43,24.41,24.42,138558.0,22.6735,22.6735,22.6549,22.6642,138558.0
2023-07-17 13:10:00,24.42,24.43,24.42,24.42,116931.0,22.6642,22.6735,22.6642,22.6642,116931.0
2023-07-17 13:20:00,24.42,24.42,24.41,24.42,248076.0,22.6642,22.6642,22.6549,22.6642,248076.0
2023-07-17 13:30:00,24.42,24.42,24.41,24.41,216858.0,22.6642,22.6642,22.6549,22.6549,216858.0
2023-07-17 13:40:00,24.41,24.42,24.41,24.41,133434.0,22.6549,22.6642,22.6549,22.6549,133434.0
2023-07-17 13:50:00,24.41,24.41,24.4,24.4,432990.0,22.6549,22.6549,22.6456,22.6456,432990.0
2023-07-17 14:00:00,24.4,24.41,24.4,24.4,150303.0,22.6456,22.6549,22.6456,22.6456,150303.0
2023-07-17 14:10:00,24.4,24.42,24.4,24.4,162648.0,22.6456,22.6642,22.6456,22.6456,162648.0
2023-07-17 14:20:00,24.4,24.42,24.4,24.41,117147.0,22.6456,22.6642,22.6456,22.6549,117147.0
2023-07-17 14:30:00,24.41,24.42,24.39,24.39,90339.0,22.6549,22.6642,22.6363,22.6363,90339.0
2023-07-17 14:40:00,24.4,24.41,24.4,24.4,122052.0,22.6456,22.6549,22.6456,22.6456,122052.0
2023-07-17 14:50:00,24.4,24.41,24.4,24.41,126264.0,22.6456,22.6549,22.6456,22.6549,126264.0
2023-07-17 15:00:00,24.41,24.41,24.4,24.4,138246.0,22.6549,22.6549,22.6456,22.6456,138246.0
2023-07-17 15:10:00,24.41,24.44,24.4,24.43,282882.0,22.6549,22.6827,22.6456,22.6735,282882.0
2023-07-17 15:20:00,24.44,24.45,24.42,24.43,267792.0,22.6827,22.692,22.6642,22.6735,267792.0
2023-07-17 15:30:00,24.42,24.43,24.4,24.42,269865.0,22.6642,22.6735,22.6456,22.6642,269865.0
2023-07-17 15:40:00,24.42,24.43,24.41,24.42,318162.0,22.6642,22.6735,22.6549,22.6642,318162.0
2023-07-17 15:50:00,24.42,24.42,24.38,24.39,331500.0,22.6642,22.6642,22.6271,22.6363,331500.0
2023-07-18 09:30:00,24.37,24.54,24.37,24.52,903849.0,22.6178,22.7755,22.6178,22.757,903849.0
2023-07-18 09:40:00,24.52,24.58,24.52,24.57,254853.0,22.757,22.8127,22.757,22.8034,254853.0
2023-07-18 09:50:00,24.57,24.62,24.57,24.61,270390.0,22.8034,22.8498,22.8034,22.8405,270390.0
2023-07-18 10:00:00,24.61,24.66,24.6,24.64,325494.0,22.8405,22.8869,22.8312,22.8684,325494.0
2023-07-18 10:10:00,24.64,24.65,24.61,24.63,173877.0,22.8684,22.8776,22.8405,22.8591,173877.0
2023-07-18 10:20:00,24.63,24.64,24.62,24.64,180735.0,22.8591,22.8684,22.8498,22.8684,180735.0
2023-07-18 10:30:00,24.64,24.64,24.62,24.63,143439.0,22.8684,22.8684,22.8498,22.8591,143439.0
2023-07-18 10:40:00,24.64,24.66,24.63,24.66,143196.0,22.8684,22.8869,22.8591,22.8869,143196.0
2023-07-18 10:50:00,24.66,24.67,24.65,24.67,263946.0,22.8869,22.8962,22.8776,22.8962,263946.0
2023-07-18 11:00:00,24.67,24.7,24.66,24.69,330312.0,22.8962,22.924,22.8869,22.9148,330312.0
2023-07-18 11:10:00,24.69,24.7,24.68,24.69,270339.0,22.9148,22.924,22.9055,22.9148,270339.0
2023-07-18 11:20:00,24.69,24.7,24.68,24.7,108321.0,22.9148,22.924,22.9055,22.924,108321.0
2023-07-18 11:30:00,24.69,24.69,24.64,24.65,220695.0,22.9148,22.9148,22.8684,22.8776,220695.0
2023-07-18 11:40:00,24.65,24.65,24.6,24.62,161013.0,22.8776,22.8776,22.8312,22.8498,161013.0
2023-07-18 11:50:00,24.63,24.63,24.6,24.62,166680.0,22.8591,22.8591,22.8312,22.8498,166680.0
2023-07-18 12:00:00,24.62,24.63,24.56,24.57,215931.0,22.8498,22.8591,22.7941,22.8034,215931.0
2023-07-18 12:10:00,24.57,24.57,24.55,24.56,158919.0,22.8034,22.8034,22.7848,22.7941,158919.0
2023-07-18 12:20:00,24.57,24.57,24.53,24.54,181431.0,22.8034,22.8034,22.7663,22.7755,181431.0
2023-07-18 12:30:00,24.53,24.53,24.5,24.51,97722.0,22.7663,22.7663,22.7384,22.7477,97722.0
2023-07-18 12:40:00,24.51,24.52,24.5,24.51,140862.0,22.7477,22.757,22.7384,22.7477,140862.0
2023-07-18 12:50:00,24.51,24.53,24.51,24.52,109515.0,22.7477,22.7663,22.7477,22.757,109515.0
2023-07-18 13:00:00,24.52,24.53,24.51,24.52,142311.0,22.757,22.7663,22.7477,22.757,142311.0
2023-07-18 13:10:00,24.52,24.53,24.51,24.52,99294.0,22.757,22.7663,22.7477,22.757,99294.0
2023-07-18 13:20:00,24.52,24.53,24.51,24.52,294969.0,22.757,22.7663,22.7477,22.757,294969.0
2023-07-18 13:30:00,24.52,24.52,24.5,24.5,162933.0,22.757,22.757,22.7384,22.7384,162933.0
2023-07-18 13:40:00,24.51,24.51,24.5,24.51,100920.0,22.7477,22.7477,22.7384,22.7477,100920.0
2023-07-18 13:50:00,24.51,24.52,24.51,24.52,94434.0,22.7477,22.757,22.7477,22.757,94434.0
2023-07-18 14:00:00,24.52,24.53,24.51,24.53,117933.0,22.757,22.7663,22.7477,22.7663,117933.0
2023-07-18 14:10:00,24.53,24.54,24.52,24.53,137070.0,22.7663,22.7755,22.757,22.7663,137070.0
2023-07-18 14:20:00,24.53,24.55,24.53,24.55,277443.0,22.7663,22.7848,22.7663,22.7848,277443.0
2023-07-18 14:30:00,24.55,24.56,24.52,24.53,203952.0,22.7848,22.7941,22.757,22.7663,203952.0
2023-07-18 14:40:00,24.53,24.56,24.52,24.55,144141.0,22.7663,22.7941,22.757,22.7848,144141.0
2023-07-18 14:50:00,24.55,24.55,24.54,24.54,188382.0,22.7848,22.7848,22.7755,22.7755,188382.0
2023-07-18 15:00:00,24.54,24.56,24.53,24.55,239217.0,22.7755,22.7941,22.7663,22.7848,239217.0
2023-07-18 15:10:00,24.56,24.59,24.55,24.58,262377.0,22.7941,22.822,22.7848,22.8127,262377.0
2023-07-18 15:20:00,24.58,24.6,24.57,24.59,205932.0,22.8127,22.8312,22.8034,22.822,205932.0
2023-07-18 15:30:00,24.59,24.59,24.57,24.58,256971.0,22.822,22.822,22.8034,22.8127,256971.0
2023-07-18 15:40:00,24.59,24.61,24.58,24.6,173424.0,22.822,22.8405,22.8127,22.8312,173424.0
2023-07-18 15:50:00,24.6,24.61,24.58,24.59,308550.0,22.8312,22.8405,22.8127,22.822,308550.0
2023-07-19 09:30:00,24.65,24.74,24.65,24.72,695385.0,22.8776,22.9612,22.8776,22.9426,695385.0
2023-07-19 09:40:00,24.72,24.76,24.69,24.75,764625.0,22.9426,22.9797,22.9148,22.9704,764625.0
2023-07-19 09:50:00,24.75,24.78,24.75,24.77,266250.0,22.9704,22.9983,22.9704,22.989,266250.0
2023-07-19 10:00:00,24.77,24.8,24.76,24.79,175695.0,22.989,23.0169,22.9797,23.0076,175695.0
2023-07-19 10:10:00,24.79,24.81,24.78,24.81,159435.0,23.0076,23.0261,22.9983,23.0261,159435.0
2023-07-19 10:20:00,24.81,24.82,24.79,24.8,225597.0,23.0261,23.0354,23.0076,23.0169,225597.0
2023-07-19 10:30:00,24.79,24.8,24.76,24.77,191220.0,23.0076,23.0169,22.9797,22.989,191220.0
2023-07-19 10:40:00,24.76,24.78,24.76,24.77,226476.0,22.9797,22.9983,22.9797,22.989,226476.0
2023-07-19 10:50:00,24.78,24.79,24.73,24.76,314421.0,22.9983,23.0076,22.9519,22.9797,314421.0
2023-07-19 11:00:00,24.76,24.77,24.75,24.76,215538.0,22.9797,22.989,22.9704,22.9797,215538.0
2023-07-19 11:10:00,24.76,24.77,24.75,24.76,164952.0,22.9797,22.989,22.9704,22.9797,164952.0
2023-07-19 11:20:00,24.76,24.77,24.75,24.77,189555.0,22.9797,22.989,22.9704,22.989,189555.0
2023-07-19 11:30:00,24.77,24.79,24.77,24.78,168183.0,22.989,23.0076,22.989,22.9983,168183.0
2023-07-19 11:40:00,24.78,24.8,24.78,24.79,152970.0,22.9983,23.0169,22.9983,23.0076,152970.0
2023-07-19 11:50:00,24.79,24.81,24.77,24.81,174396.0,23.0076,23.0261,22.989,23.0261,174396.0
2023-07-19 12:00:00,24.81,24.81,24.77,24.78,201714.0,23.0261,23.0261,22.989,22.9983,201714.0
2023-07-19 12:10:00,24.78,24.81,24.78,24.81,151767.0,22.9983,23.0261,22.9983,23.0261,151767.0
2023-07-19 12:20:00,24.81,24.82,24.79,24.8,156900.0,23.0261,23.0354,23.0076,23.0169,156900.0
2023-07-19 12:30:00,24.8,24.8,24.77,24.78,170667.0,23.0169,23.0169,22.989,22.9983,170667.0
2023-07-19 12:40:00,24.78,24.81,24.78,24.81,171756.0,22.9983,23.0261,22.9983,23.0261,171756.0
2023-07-19 12:50:00,24.81,24.82,24.8,24.82,301434.0,23.0261,23.0354,23.0169,23.0354,301434.0
2023-07-19 13:00:00,24.82,24.82,24.8,24.81,88548.0,23.0354,23.0354,23.0169,23.0261,88548.0
2023-07-19 13:10:00,24.81,24.85,24.81,24.85,170628.0,23.0261,23.0633,23.0261,23.0633,170628.0
2023-07-19 13:20:00,24.85,24.85,24.83,24.84,103566.0,23.0633,23.0633,23.0447,23.054,103566.0
2023-07-19 13:30:00,24.84,24.84,24.82,24.82,211152.0,23.054,23.054,23.0354,23.0354,211152.0
2023-07-19 13:40:00,24.82,24.83,24.82,24.82,181794.0,23.0354,23.0447,23.0354,23.0354,181794.0
2023-07-19 13:50:00,24.82,24.82,24.81,24.82,266139.0,23.0354,23.0354,23.0261,23.0354,266139.0
2023-07-19 14:00:00,24.82,24.83,24.81,24.81,231297.0,23.0354,23.0447,23.0261,23.0261,231297.0
2023-07-19 14:10:00,24.81,24.81,24.79,24.8,156300.0,23.0261,23.0261,23.0076,23.0169,156300.0
2023-07-19 14:20:00,24.8,24.81,24.79,24.81,89379.0,23.0169,23.0261,23.0076,23.0261,89379.0
2023-07-19 14:30:00,24.81,24.84,24.81,24.84,227511.0,23.0261,23.054,23.0261,23.054,227511.0
2023-07-19 14:40:00,24.83,24.86,24.83,24.85,235398.0,23.0447,23.0725,23.0447,23.0633,235398.0
2023-07-19 14:50:00,24.85,24.85,24.84,24.84,113094.0,23.0633,23.0633,23.054,23.054,113094.0
2023-07-19 15:00:00,24.84,24.85,24.83,24.84,246591.0,23.054,23.0633,23.0447,23.054,246591.0
2023-07-19 15:10:00,24.84,24.85,24.83,24.85,177747.0,23.054,23.0633,23.0447,23.0633,177747.0
2023-07-19 15:20:00,24.84,24.85,24.84,24.85,210387.0,23.054,23.0633,23.054,23.0633,210387.0
2023-07-19 15:30:00,24.84,24.84,24.82,24.83,252699.0,23.054,23.054,23.0354,23.0447,252699.0
2023-07-19 15:40:00,24.83,24.84,24.83,24.83,234501.0,23.0447,23.054,23.0447,23.0447,234501.0
2023-07-19 15:50:00,24.84,24.86,24.83,24.83,386871.0,23.054,23.0725,23.0447,23.0447,386871.0
2023-07-20 09:30:00,24.81,24.86,24.77,24.84,773382.0,23.0261,23.0725,22.989,23.054,773382.0
2023-07-20 09:40:00,24.83,24.84,24.79,24.84,201549.0,23.0447,23.054,23.0076,23.054,201549.0
2023-07-20 09:50:00,24.84,24.86,24.84,24.86,217476.0,23.054,23.0725,23.054,23.0725,217476.0
2023-07-20 10:00:00,24.86,24.87,24.84,24.86,218208.0,23.0725,23.0818,23.054,23.0725,218208.0
2023-07-20 10:10:00,24.85,24.87,24.83,24.86,138903.0,23.0633,23.0818,23.0447,23.0725,138903.0
2023-07-20 10:20:00,24.86,24.87,24.84,24.87,125232.0,23.0725,23.0818,23.054,23.0818,125232.0
2023-07-20 10:30:00,24.87,24.91,24.87,24.88,218283.0,23.0818,23.1189,23.0818,23.0911,218283.0
2023-07-20 10:40:00,24.88,24.9,24.87,24.9,144654.0,23.0911,23.1097,23.0818,23.1097,144654.0
2023-07-20 10:50:00,24.9,24.93,24.9,24.93,211206.0,23.1097,23.1375,23.1097,23.1375,211206.0
2023-07-20 11:00:00,24.93,24.95,24.91,24.92,111639.0,23.1375,23.1561,23.1189,23.1282,111639.0
2023-07-20 11:10:00,24.92,24.94,24.92,24.93,96354.0,23.1282,23.1468,23.1282,23.1375,96354.0
2023-07-20 11:20:00,24.93,24.93,24.91,24.92,166668.0,23.1375,23.1375,23.1189,23.1282,166668.0
2023-07-20 11:30:00,24.92,24.95,24.91,24.93,144984.0,23.1282,23.1561,23.1189,23.1375,144984.0
2023-07-20 11:40:00,24.94,24.94,24.92,24.94,133704.0,23.1468,23.1468,23.1282,23.1468,133704.0
2023-07-20 11:50:00,24.93,24.95,24.93,24.94,128064.0,23.1375,23.1561,23.1375,23.1468,128064.0
2023-07-20 12:00:00,24.94,24.96,24.94,24.96,148989.0,23.1468,23.1653,23.1468,23.1653,148989.0
2023-07-20 12:10:00,24.96,24.98,24.95,24.97,108318.0,23.1653,23.1839,23.1561,23.1746,108318.0
2023-07-20 12:20:00,24.98,24.98,24.96,24.97,197352.0,23.1839,23.1839,23.1653,23.1746,197352.0
2023-07-20 12:30:00,24.97,24.97,24.94,24.95,174807.0,23.1746,23.1746,23.1468,23.1561,174807.0
2023-07-20 12:40:00,24.94,24.97,24.94,24.97,103665.0,23.1468,23.1746,23.1468,23.1746,103665.0
2023-07-20 12:50:00,24.97,24.97,24.95,24.96,153921.0,23.1746,23.1746,23.1561,23.1653,153921.0
2023-07-20 13:00:00,24.96,24.97,24.95,24.96,238062.0,23.1653,23.1746,23.1561,23.1653,238062.0
2023-07-20 13:10:00,24.96,24.97,24.95,24.95,265869.0,23.1653,23.1746,23.1561,23.1561,265869.0
2023-07-20 13:20:00,24.95,24.98,24.95,24.98,152493.0,23.1561,23.1839,23.1561,23.1839,152493.0
2023-07-20 13:30:00,24.97,24.98,24.96,24.96,97128.0,23.1746,23.1839,23.1653,23.1653,97128.0
2023-07-20 13:40:00,24.96,24.97,24.95,24.96,91800.0,23.1653,23.1746,23.1561,23.1653,91800.0
2023-07-20 13:50:00,24.96,24.97,24.94,24.95,99222.0,23.1653,23.1746,23.1468,23.1561,99222.0
2023-07-20 14:00:00,24.95,24.96,24.94,24.95,163965.0,23.1561,23.1653,23.1468,23.1561,163965.0
2023-07-20 14:10:00,24.96,24.96,24.93,24.93,360090.0,23.1653,23.1653,23.1375,23.1375,360090.0
2023-07-20 14:20:00,24.93,24.95,24.91,24.91,178827.0,23.1375,23.1561,23.1189,23.1189,178827.0
2023-07-20 14:30:00,24.91,24.96,24.91,24.95,158853.0,23.1189,23.1653,23.1189,23.1561,158853.0
2023-07-20 14:40:00,24.95,24.96,24.94,24.96,97932.0,23.1561,23.1653,23.1468,23.1653,97932.0
2023-07-20 14:50:00,24.96,24.97,24.96,24.97,150027.0,23.1653,23.1746,23.1653,23.1746,150027.0
2023-07-20 15:00:00,24.97,24.97,24.95,24.96,250884.0,23.1746,23.1746,23.1561,23.1653,250884.0
2023-07-20 15:10:00,24.96,24.97,24.93,24.94,136425.0,23.1653,23.1746,23.1375,23.1468,136425.0
2023-07-20 15:20:00,24.94,24.95,24.91,24.92,144702.0,23.1468,23.1561,23.1189,23.1282,144702.0
2023-07-20 15:30:00,24.92,24.94,24.91,24.92,209640.0,23.1282,23.1468,23.1189,23.1282,209640.0
2023-07-20 15:40:00,24.92,24.92,24.91,24.92,155934.0,23.1282,23.1282,23.1189,23.1282,155934.0
2023-07-20 15:50:00,24.92,24.94,24.92,24.93,501864.0,23.1282,23.1468,23.1282,23.1375,501864.0
2023-07-21 09:30:00,25.0,25.05,24.98,25.04,704727.0,23.2025,23.2489,23.1839,23.2396,704727.0
2023-07-21 09:40:00,25.05,25.05,24.93,24.95,179298.0,23.2489,23.2489,23.1375,23.1561,179298.0
2023-07-21 09:50:00,24.95,24.97,24.92,24.97,111033.0,23.1561,23.1746,23.1282,23.1746,111033.0
2023-07-21 10:00:00,24.97,25.0,24.95,25.0,156921.0,23.1746,23.2025,23.1561,23.2025,156921.0
2023-07-21 10:10:00,25.01,25.05,25.0,25.05,109038.0,23.2118,23.2489,23.2025,23.2489,109038.0
2023-07-21 10:20:00,25.05,25.05,25.01,25.02,152355.0,23.2489,23.2489,23.2118,23.221,152355.0
2023-07-21 10:30:00,25.02,25.03,25.0,25.02,142926.0,23.221,23.2303,23.2025,23.221,142926.0
2023-07-21 10:40:00,25.02,25.03,24.99,24.99,128442.0,23.221,23.2303,23.1932,23.1932,128442.0
2023-07-21 10:50:00,24.99,25.01,24.98,25.0,128097.0,23.1932,23.2118,23.1839,23.2025,128097.0
2023-07-21 11:00:00,25.0,25.01,24.99,25.0,141876.0,23.2025,23.2118,23.1932,23.2025,141876.0
2023-07-21 11:10:00,25.0,25.03,24.99,25.03,120600.0,23.2025,23.2303,23.1932,23.2303,120600.0
2023-07-21 11:20:00,25.02,25.03,25.0,25.01,148152.0,23.221,23.2303,23.2025,23.2118,148152.0
2023-07-21 11:30:00,25.01,25.03,25.01,25.02,112659.0,23.2118,23.2303,23.2118,23.221,112659.0
2023-07-21 11:40:00,25.03,25.04,25.02,25.04,121317.0,23.2303,23.2396,23.221,23.2396,121317.0
2023-07-21 11:50:00,25.04,25.05,25.03,25.04,116433.0,23.2396,23.2489,23.2303,23.2396,116433.0
2023-07-21 12:00:00,25.05,25.05,25.02,25.02,150729.0,23.2489,23.2489,23.221,23.221,150729.0
2023-07-21 12:10:00,25.03,25.04,25.02,25.04,145038.0,23.2303,23.2396,23.221,23.2396,145038.0
2023-07-21 12:20:00,25.04,25.05,25.04,25.04,188349.0,23.2396,23.2489,23.2396,23.2396,188349.0
2023-07-21 12:30:00,25.04,25.04,25.02,25.02,94671.0,23.2396,23.2396,23.221,23.221,94671.0
2023-07-21 12:40:00,25.02,25.02,25.0,25.0,155871.0,23.221,23.221,23.2025,23.2025,155871.0
2023-07-21 12:50:00,25.0,25.01,25.0,25.01,175884.0,23.2025,23.2118,23.2025,23.2118,175884.0
2023-07-21 13:00:00,25.01,25.03,25.01,25.03,73518.0,23.2118,23.2303,23.2118,23.2303,73518.0
2023-07-21 13:10:00,25.03,25.03,25.01,25.02,191823.0,23.2303,23.2303,23.2118,23.221,191823.0
2023-07-21 13:20:00,25.02,25.02,25.0,25.01,73035.0,23.221,23.221,23.2025,23.2118,73035.0
2023-07-21 13:30:00,25.01,25.01,25.0,25.01,112668.0,23.2118,23.2118,23.2025,23.2118,112668.0
2023-07-21 13:40:00,25.01,25.02,25.01,25.02,155601.0,23.2118,23.221,23.2118,23.221,155601.0
2023-07-21 13:50:00,25.02,25.03,25.02,25.02,109221.0,23.221,23.2303,23.221,23.221,109221.0
2023-07-21 14:00:00,25.02,25.02,25.0,25.01,146496.0,23.221,23.221,23.2025,23.2118,146496.0
2023-07-21 14:10:00,25.01,25.01,24.99,25.01,168273.0,23.2118,23.2118,23.1932,23.2118,168273.0
2023-07-21 14:20:00,25.0,25.01,24.99,25.0,301095.0,23.2025,23.2118,23.1932,23.2025,301095.0
2023-07-21 14:30:00,25.0,25.01,25.0,25.01,140445.0,23.2025,23.2118,23.2025,23.2118,140445.0
2023-07-21 14:40:00,25.01,25.03,25.01,25.03,111114.0,23.2118,23.2303,23.2118,23.2303,111114.0
2023-07-21 14:50:00,25.02,25.03,25.01,25.01,131241.0,23.221,23.2303,23.2118,23.2118,131241.0
2023-07-21 15:00:00,25.01,25.02,24.98,24.99,350805.0,23.2118,23.221,23.1839,23.1932,350805.0
2023-07-21 15:10:00,24.99,25.01,24.98,25.01,151755.0,23.1932,23.2118,23.1839,23.2118,151755.0
2023-07-21 15:20:00,25.01,25.01,24.99,25.0,135216.0,23.2118,23.2118,23.1932,23.2025,135216.0
2023-07-21 15:30:00,25.0,25.02,25.0,25.02,125370.0,23.2025,23.221,23.2025,23.221,125370.0
2023-07-21 15:40:00,25.01,25.02,24.99,25.0,195360.0,23.2118,23.221,23.1932,23.2025,195360.0
2023-07-21 15:50:00,25.0,25.05,24.98,24.99,541152.0,23.2025,23.2489,23.1839,23.1932,541152.0
2023-07-24 09:30:00,25.03,25.11,25.02,25.11,652806.0,23.2303,23.3046,23.221,23.3046,652806.0
2023-07-24 09:40:00,25.11,25.14,25.1,25.11,186756.0,23.3046,23.3324,23.2953,23.3046,186756.0
2023-07-24 09:50:00,25.11,25.12,25.07,25.1,226122.0,23.3046,23.3138,23.2674,23.2953,226122.0
2023-07-24 10:00:00,25.1,25.13,25.09,25.12,197811.0,23.2953,23.3231,23.286,23.3138,197811.0
2023-07-24 10:10:00,25.12,25.13,25.1,25.11,210297.0,23.3138,23.3231,23.2953,23.3046,210297.0
2023-07-24 10:20:00,25.11,25.11,25.08,25.1,185640.0,23.3046,23.3046,23.2767,23.2953,185640.0
2023-07-24 10:30:00,25.1,25.12,25.09,25.11,139098.0,23.2953,23.3138,23.286,23.3046,139098.0
2023-07-24 10:40:00,25.11,25.13,25.1,25.13,100173.0,23.3046,23.3231,23.2953,23.3231,100173.0
2023-07-24 10:50:00,25.13,25.13,25.1,25.12,208401.0,23.3231,23.3231,23.2953,23.3138,208401.0
2023-07-24 11:00:00,25.12,25.13,25.11,25.12,283962.0,23.3138,23.3231,23.3046,23.3138,283962.0
2023-07-24 11:10:00,25.11,25.13,25.11,25.11,88443.0,23.3046,23.3231,23.3046,23.3046,88443.0
2023-07-24 11:20:00,25.11,25.14,25.11,25.14,112542.0,23.3046,23.3324,23.3046,23.3324,112542.0
2023-07-24 11:30:00,25.14,25.15,25.13,25.14,110619.0,23.3324,23.3417,23.3231,23.3324,110619.0
2023-07-24 11:40:00,25.14,25.15,25.13,25.14,256722.0,23.3324,23.3417,23.3231,23.3324,256722.0
2023-07-24 11:50:00,25.15,25.16,25.14,25.15,171885.0,23.3417,23.351,23.3324,23.3417,171885.0
2023-07-24 12:00:00,25.15,25.16,25.14,25.14,138891.0,23.3417,23.351,23.3324,23.3324,138891.0
2023-07-24 12:10:00,25.14,25.15,25.13,25.15,198408.0,23.3324,23.3417,23.3231,23.3417,198408.0
2023-07-24 12:20:00,25.15,25.16,25.14,25.16,76077.0,23.3417,23.351,23.3324,23.351,76077.0
2023-07-24 12:30:00,25.16,25.17,25.15,25.16,156612.0,23.351,23.3603,23.3417,23.351,156612.0
2023-07-24 12:40:00,25.16,25.16,25.15,25.16,63252.0,23.351,23.351,23.3417,23.351,63252.0
2023-07-24 12:50:00,25.16,25.18,25.15,25.18,155244.0,23.351,23.3695,23.3417,23.3695,155244.0
2023-07-24 13:00:00,25.17,25.18,25.15,25.16,84018.0,23.3603,23.3695,23.3417,23.351,84018.0
2023-07-24 13:10:00,25.16,25.17,25.16,25.16,89436.0,23.351,23.3603,23.351,23.351,89436.0
2023-07-24 13:20:00,25.16,25.17,25.15,25.17,72171.0,23.351,23.3603,23.3417,23.3603,72171.0
2023-07-24 13:30:00,25.17,25.17,25.16,25.17,100107.0,23.3603,23.3603,23.351,23.3603,100107.0
2023-07-24 13:40:00,25.17,25.18,25.17,25.17,123747.0,23.3603,23.3695,23.3603,23.3603,123747.0
2023-07-24 13:50:00,25.17,25.18,25.17,25.18,78828.0,23.3603,23.3695,23.3603,23.3695,78828.0
2023-07-24 14:00:00,25.18,25.19,25.18,25.19,111471.0,23.3695,23.3788,23.3695,23.3788,111471.0
2023-07-24 14:10:00,25.19,25.19,25.17,25.18,57456.0,23.3788,23.3788,23.3603,23.3695,57456.0
2023-07-24 14:20:00,25.18,25.19,25.17,25.18,133038.0,23.3695,23.3788,23.3603,23.3695,133038.0
2023-07-24 14:30:00,25.18,25.18,25.16,25.17,98532.0,23.3695,23.3695,23.351,23.3603,98532.0
2023-07-24 14:40:00,25.16,25.16,25.14,25.16,141969.0,23.351,23.351,23.3324,23.351,141969.0
2023-07-24 14:50:00,25.16,25.16,25.15,25.16,112302.0,23.351,23.351,23.3417,23.351,112302.0
2023-07-24 15:00:00,25.16,25.16,25.14,25.15,164019.0,23.351,23.351,23.3324,23.3417,164019.0
2023-07-24 15:10:00,25.14,25.15,25.13,25.14,148914.0,23.3324,23.3417,23.3231,23.3324,148914.0
2023-07-24 15:20:00,25.14,25.14,25.11,25.11,172077.0,23.3324,23.3324,23.3046,23.3046,172077.0
2023-07-24 15:30:00,25.11,25.13,25.11,25.11,130461.0,23.3046,23.3231,23.3046,23.3046,130461.0
2023-07-24 15:40:00,25.12,25.15,25.11,25.13,205944.0,23.3138,23.3417,23.3046,23.3231,205944.0
2023-07-24 15:50:00,25.13,25.14,25.12,25.13,295149.0,23.3231,23.3324,23.3138,23.3231,295149.0
2023-07-25 09:30:00,25.14,25.17,25.08,25.16,691455.0,23.3324,23.3603,23.2767,23.351,691455.0
2023-07-25 09:40:00,25.16,25.16,25.09,25.09,279969.0,23.351,23.351,23.286,23.286,279969.0
2023-07-25 09:50:00,25.1,25.11,25.08,25.09,262416.0,23.2953,23.3046,23.2767,23.286,262416.0
2023-07-25 10:00:00,25.09,25.13,25.08,25.13,851517.0,23.286,23.3231,23.2767,23.3231,851517.0
2023-07-25 10:10:00,25.13,25.17,25.13,25.17,149943.0,23.3231,23.3603,23.3231,23.3603,149943.0
2023-07-25 10:20:00,25.17,25.18,25.16,25.17,161610.0,23.3603,23.3695,23.351,23.3603,161610.0
2023-07-25 10:30:00,25.17,25.18,25.16,25.16,122982.0,23.3603,23.3695,23.351,23.351,122982.0
2023-07-25 10:40:00,25.16,25.2,25.16,25.19,105393.0,23.351,23.3881,23.351,23.3788,105393.0
2023-07-25 10:50:00,25.19,25.2,25.18,25.19,120378.0,23.3788,23.3881,23.3695,23.3788,120378.0
2023-07-25 11:00:00,25.19,25.19,25.15,25.15,125862.0,23.3788,23.3788,23.3417,23.3417,125862.0
2023-07-25 11:10:00,25.16,25.16,25.14,25.15,127566.0,23.351,23.351,23.3324,23.3417,127566.0
2023-07-25 11:20:00,25.15,25.18,25.15,25.18,103647.0,23.3417,23.3695,23.3417,23.3695,103647.0
2023-07-25 11:30:00,25.18,25.19,25.17,25.18,108015.0,23.3695,23.3788,23.3603,23.3695,108015.0
2023-07-25 11:40:00,25.18,25.21,25.18,25.2,149841.0,23.3695,23.3974,23.3695,23.3881,149841.0
2023-07-25 11:50:00,25.2,25.21,25.19,25.2,137373.0,23.3881,23.3974,23.3788,23.3881,137373.0
2023-07-25 12:00:00,25.2,25.2,25.17,25.2,253191.0,23.3881,23.3881,23.3603,23.3881,253191.0
2023-07-25 12:10:00,25.19,25.21,25.19,25.2,224013.0,23.3788,23.3974,23.3788,23.3881,224013.0
2023-07-25 12:20:00,25.2,25.2,25.19,25.19,163452.0,23.3881,23.3881,23.3788,23.3788,163452.0
2023-07-25 12:30:00,25.19,25.2,25.18,25.19,214620.0,23.3788,23.3881,23.3695,23.3788,214620.0
2023-07-25 12:40:00,25.19,25.19,25.15,25.15,238344.0,23.3788,23.3788,23.3417,23.3417,238344.0
2023-07-25 12:50:00,25.15,25.16,25.14,25.16,116706.0,23.3417,23.351,23.3324,23.351,116706.0
2023-07-25 13:00:00,25.16,25.16,25.13,25.14,143946.0,23.351,23.351,23.3231,23.3324,143946.0
2023-07-25 13:10:00,25.14,25.15,25.14,25.15,122484.0,23.3324,23.3417,23.3324,23.3417,122484.0
2023-07-25 13:20:00,25.15,25.16,25.15,25.15,734316.0,23.3417,23.351,23.3417,23.3417,734316.0
2023-07-25 13:30:00,25.15,25.16,25.15,25.16,375132.0,23.3417,23.351,23.3417,23.351,375132.0
2023-07-25 13:40:00,25.16,25.17,25.15,25.16,414393.0,23.351,23.3603,23.3417,23.351,414393.0
2023-07-25 13:50:00,25.16,25.16,25.15,25.15,116196.0,23.351,23.351,23.3417,23.3417,116196.0
2023-07-25 14:00:00,25.16,25.16,25.15,25.16,120426.0,23.351,23.351,23.3417,23.351,120426.0
2023-07-25 14:10:00,25.16,25.18,25.15,25.17,153216.0,23.351,23.3695,23.3417,23.3603,153216.0
2023-07-25 14:20:00,25.18,25.19,25.17,25.19,93081.0,23.3695,23.3788,23.3603,23.3788,93081.0
2023-07-25 14:30:00,25.19,25.21,25.19,25.19,727287.0,23.3788,23.3974,23.3788,23.3788,727287.0
2023-07-25 14:40:00,25.19,25.19,25.15,25.15,153342.0,23.3788,23.3788,23.3417,23.3417,153342.0
2023-07-25 14:50:00,25.15,25.17,25.14,25.15,467457.0,23.3417,23.3603,23.3324,23.3417,467457.0
2023-07-25 15:00:00,25.15,25.16,25.14,25.15,118287.0,23.3417,23.351,23.3324,23.3417,118287.0
2023-07-25 15:10:00,25.15,25.15,25.14,25.14,139860.0,23.3417,23.3417,23.3324,23.3324,139860.0
2023-07-25 15:20:00,25.14,25.15,25.13,25.13,135081.0,23.3324,23.3417,23.3231,23.3231,135081.0
2023-07-25 15:30:00,25.13,25.13,25.12,25.13,251742.0,23.3231,23.3231,23.3138,23.3231,251742.0
2023-07-25 15:40:00,25.13,25.13,25.11,25.12,275532.0,23.3231,23.3231,23.3046,23.3138,275532.0
2023-07-25 15:50:00,25.12,25.12,25.1,25.11,555117.0,23.3138,23.3138,23.2953,23.3046,555117.0
2023-07-26 09:30:00,25.01,25.12,24.99,25.1,596118.0,23.2118,23.3138,23.1932,23.2953,596118.0
2023-07-26 09:40:00,25.1,25.12,25.07,25.08,159675.0,23.2953,23.3138,23.2674,23.2767,159675.0
2023-07-26 09:50:00,25.08,25.08,25.04,25.05,196599.0,23.2767,23.2767,23.2396,23.2489,196599.0
2023-07-26 10:00:00,25.05,25.08,25.04,25.08,167865.0,23.2489,23.2767,23.2396,23.2767,167865.0
2023-07-26 10:10:00,25.08,25.1,25.07,25.1,108564.0,23.2767,23.2953,23.2674,23.2953,108564.0
2023-07-26 10:20:00,25.1,25.12,25.09,25.12,201081.0,23.2953,23.3138,23.286,23.3138,201081.0
2023-07-26 10:30:00,25.12,25.12,25.1,25.11,165585.0,23.3138,23.3138,23.2953,23.3046,165585.0
2023-07-26 10:40:00,25.12,25.12,25.09,25.11,176961.0,23.3138,23.3138,23.286,23.3046,176961.0
2023-07-26 10:50:00,25.12,25.16,25.11,25.15,222318.0,23.3138,23.351,23.3046,23.3417,222318.0
2023-07-26 11:00:00,25.15,25.16,25.14,25.16,127854.0,23.3417,23.351,23.3324,23.351,127854.0
2023-07-26 11:10:00,25.16,25.17,25.14,25.14,176226.0,23.351,23.3603,23.3324,23.3324,176226.0
2023-07-26 11:20:00,25.14,25.15,25.13,25.14,83799.0,23.3324,23.3417,23.3231,23.3324,83799.0
2023-07-26 11:30:00,25.14,25.15,25.13,25.14,95601.0,23.3324,23.3417,23.3231,23.3324,95601.0
2023-07-26 11:40:00,25.15,25.16,25.14,25.15,146847.0,23.3417,23.351,23.3324,23.3417,146847.0
2023-07-26 11:50:00,25.15,25.17,25.15,25.17,127878.0,23.3417,23.3603,23.3417,23.3603,127878.0
2023-07-26 12:00:00,25.17,25.17,25.16,25.16,135426.0,23.3603,23.3603,23.351,23.351,135426.0
2023-07-26 12:10:00,25.16,25.18,25.16,25.17,99198.0,23.351,23.3695,23.351,23.3603,99198.0
2023-07-26 12:20:00,25.18,25.18,25.17,25.18,98271.0,23.3695,23.3695,23.3603,23.3695,98271.0
2023-07-26 12:30:00,25.18,25.18,25.17,25.17,64851.0,23.3695,23.3695,23.3603,23.3603,64851.0
2023-07-26 12:40:00,25.17,25.17,25.15,25.15,81228.0,23.3603,23.3603,23.3417,23.3417,81228.0
2023-07-26 12:50:00,25.15,25.16,25.13,25.14,81312.0,23.3417,23.351,23.3231,23.3324,81312.0
2023-07-26 13:00:00,25.14,25.15,25.14,25.15,123690.0,23.3324,23.3417,23.3324,23.3417,123690.0
2023-07-26 13:10:00,25.15,25.15,25.14,25.15,119304.0,23.3417,23.3417,23.3324,23.3417,119304.0
2023-07-26 13:20:00,25.15,25.15,25.13,25.13,116511.0,23.3417,23.3417,23.3231,23.3231,116511.0
2023-07-26 13:30:00,25.13,25.13,25.12,25.12,136041.0,23.3231,23.3231,23.3138,23.3138,136041.0
2023-07-26 13:40:00,25.12,25.14,25.12,25.13,64671.0,23.3138,23.3324,23.3138,23.3231,64671.0
2023-07-26 13:50:00,25.13,25.13,25.12,25.13,100890.0,23.3231,23.3231,23.3138,23.3231,100890.0
2023-07-26 14:00:00,25.12,25.14,25.11,25.13,96861.0,23.3138,23.3324,23.3046,23.3231,96861.0
2023-07-26 14:10:00,25.13,25.13,25.11,25.12,132810.0,23.3231,23.3231,23.3046,23.3138,132810.0
2023-07-26 14:20:00,25.12,25.13,25.1,25.12,98895.0,23.3138,23.3231,23.2953,23.3138,98895.0
2023-07-26 14:30:00,25.11,25.2,25.1,25.2,231168.0,23.3046,23.3881,23.2953,23.3881,231168.0
2023-07-26 14:40:00,25.2,25.23,25.19,25.21,315624.0,23.3881,23.4159,23.3788,23.3974,315624.0
2023-07-26 14:50:00,25.21,25.23,25.2,25.21,352293.0,23.3974,23.4159,23.3881,23.3974,352293.0
2023-07-26 15:00:00,25.21,25.22,25.11,25.12,347580.0,23.3974,23.4067,23.3046,23.3138,347580.0
2023-07-26 15:10:00,25.12,25.14,25.08,25.1,240063.0,23.3138,23.3324,23.2767,23.2953,240063.0
2023-07-26 15:20:00,25.1,25.14,25.1,25.13,224988.0,23.2953,23.3324,23.2953,23.3231,224988.0
2023-07-26 15:30:00,25.13,25.15,25.11,25.14,146493.0,23.3231,23.3417,23.3046,23.3324,146493.0
2023-07-26 15:40:00,25.14,25.17,25.14,25.15,173322.0,23.3324,23.3603,23.3324,23.3417,173322.0
2023-07-26 15:50:00,25.14,25.17,25.13,25.17,420897.0,23.3324,23.3603,23.3231,23.3603,420897.0
2023-07-27 09:30:00,25.27,25.33,25.26,25.31,570528.0,23.4531,23.5087,23.4438,23.4902,570528.0
2023-07-27 09:40:00,25.31,25.32,25.29,25.32,269301.0,23.4902,23.4995,23.4716,23.4995,269301.0
2023-07-27 09:50:00,25.33,25.34,25.3,25.34,335190.0,23.5087,23.518,23.4809,23.518,335190.0
2023-07-27 10:00:00,25.34,25.34,25.31,25.32,240003.0,23.518,23.518,23.4902,23.4995,240003.0
2023-07-27 10:10:00,25.32,25.32,25.3,25.31,105444.0,23.4995,23.4995,23.4809,23.4902,105444.0
2023-07-27 10:20:00,25.31,25.33,25.3,25.32,452892.0,23.4902,23.5087,23.4809,23.4995,452892.0
2023-07-27 10:30:00,25.32,25.34,25.31,25.33,186504.0,23.4995,23.518,23.4902,23.5087,186504.0
2023-07-27 10:40:00,25.33,25.33,25.3,25.31,554895.0,23.5087,23.5087,23.4809,23.4902,554895.0
2023-07-27 10:50:00,25.31,25.31,25.27,25.28,365475.0,23.4902,23.4902,23.4531,23.4623,365475.0
2023-07-27 11:00:00,25.28,25.28,25.26,25.26,202305.0,23.4623,23.4623,23.4438,23.4438,202305.0
2023-07-27 11:10:00,25.26,25.27,25.25,25.27,713058.0,23.4438,23.4531,23.4345,23.4531,713058.0
2023-07-27 11:20:00,25.27,25.28,25.25,25.26,94932.0,23.4531,23.4623,23.4345,23.4438,94932.0
2023-07-27 11:30:00,25.26,25.29,25.25,25.29,216372.0,23.4438,23.4716,23.4345,23.4716,216372.0
2023-07-27 11:40:00,25.29,25.29,25.25,25.26,124401.0,23.4716,23.4716,23.4345,23.4438,124401.0
2023-07-27 11:50:00,25.27,25.28,25.26,25.27,113541.0,23.4531,23.4623,23.4438,23.4531,113541.0
2023-07-27 12:00:00,25.27,25.29,25.26,25.29,59346.0,23.4531,23.4716,23.4438,23.4716,59346.0
2023-07-27 12:10:00,25.29,25.3,25.29,25.3,330114.0,23.4716,23.4809,23.4716,23.4809,330114.0
2023-07-27 12:20:00,25.29,25.32,25.29,25.32,76296.0,23.4716,23.4995,23.4716,23.4995,76296.0
2023-07-27 12:30:00,25.32,25.33,25.31,25.32,95643.0,23.4995,23.5087,23.4902,23.4995,95643.0
2023-07-27 12:40:00,25.32,25.33,25.31,25.32,138957.0,23.4995,23.5087,23.4902,23.4995,138957.0
2023-07-27 12:50:00,25.32,25.32,25.3,25.31,169386.0,23.4995,23.4995,23.4809,23.4902,169386.0
2023-07-27 13:00:00,25.32,25.32,25.27,25.29,159825.0,23.4995,23.4995,23.4531,23.4716,159825.0
2023-07-27 13:10:00,25.29,25.29,25.25,25.25,256404.0,23.4716,23.4716,23.4345,23.4345,256404.0
2023-07-27 13:20:00,25.25,25.25,25.22,25.23,150981.0,23.4345,23.4345,23.4067,23.4159,150981.0
2023-07-27 13:30:00,25.23,25.24,25.2,25.21,112593.0,23.4159,23.4252,23.3881,23.3974,112593.0
2023-07-27 13:40:00,25.21,25.22,25.2,25.2,95082.0,23.3974,23.4067,23.3881,23.3881,95082.0
2023-07-27 13:50:00,25.2,25.21,25.19,25.2,91149.0,23.3881,23.3974,23.3788,23.3881,91149.0
2023-07-27 14:00:00,25.2,25.21,25.17,25.17,119517.0,23.3881,23.3974,23.3603,23.3603,119517.0
2023-07-27 14:10:00,25.17,25.17,25.13,25.15,200619.0,23.3603,23.3603,23.3231,23.3417,200619.0
2023-07-27 14:20:00,25.16,25.17,25.12,25.12,163446.0,23.351,23.3603,23.3138,23.3138,163446.0
2023-07-27 14:30:00,25.12,25.13,25.08,25.1,236481.0,23.3138,23.3231,23.2767,23.2953,236481.0
2023-07-27 14:40:00,25.1,25.12,25.09,25.11,149280.0,23.2953,23.3138,23.286,23.3046,149280.0
2023-07-27 14:50:00,25.11,25.11,25.08,25.08,143040.0,23.3046,23.3046,23.2767,23.2767,143040.0
2023-07-27 15:00:00,25.07,25.09,25.06,25.08,126669.0,23.2674,23.286,23.2582,23.2767,126669.0
2023-07-27 15:10:00,25.08,25.11,25.08,25.09,208638.0,23.2767,23.3046,23.2767,23.286,208638.0
2023-07-27 15:20:00,25.09,25.09,25.05,25.06,450864.0,23.286,23.286,23.2489,23.2582,450864.0
2023-07-27 15:30:00,25.06,25.08,25.04,25.05,535635.0,23.2582,23.2767,23.2396,23.2489,535635.0
2023-07-27 15:40:00,25.05,25.06,25.02,25.03,262251.0,23.2489,23.2582,23.221,23.2303,262251.0
2023-07-27 15:50:00,25.03,25.07,25.03,25.06,386700.0,23.2303,23.2674,23.2303,23.2582,386700.0
2023-07-28 09:30:00,25.2,25.22,25.12,25.16,459327.0,23.3881,23.4067,23.3138,23.351,459327.0
2023-07-28 09:40:00,25.16,25.2,25.16,25.2,178836.0,23.351,23.3881,23.351,23.3881,178836.0
2023-07-28 09:50:00,25.21,25.22,25.18,25.21,110643.0,23.3974,23.4067,23.3695,23.3974,110643.0
2023-07-28 10:00:00,25.22,25.23,25.2,25.22,141555.0,23.4067,23.4159,23.3881,23.4067,141555.0
2023-07-28 10:10:00,25.22,25.24,25.21,25.24,110391.0,23.4067,23.4252,23.3974,23.4252,110391.0
2023-07-28 10:20:00,25.24,25.25,25.2,25.21,152073.0,23.4252,23.4345,23.3881,23.3974,152073.0
2023-07-28 10:30:00,25.21,25.23,25.2,25.22,158496.0,23.3974,23.4159,23.3881,23.4067,158496.0
2023-07-28 10:40:00,25.22,25.23,25.21,25.23,120108.0,23.4067,23.4159,23.3974,23.4159,120108.0
2023-07-28 10:50:00,25.23,25.25,25.22,25.25,277317.0,23.4159,23.4345,23.4067,23.4345,277317.0
2023-07-28 11:00:00,25.25,25.25,25.23,25.24,111525.0,23.4345,23.4345,23.4159,23.4252,111525.0
2023-07-28 11:10:00,25.24,25.26,25.24,25.26,100695.0,23.4252,23.4438,23.4252,23.4438,100695.0
2023-07-28 11:20:00,25.26,25.29,25.26,25.28,186534.0,23.4438,23.4716,23.4438,23.4623,186534.0
2023-07-28 11:30:00,25.28,25.29,25.26,25.27,102723.0,23.4623,23.4716,23.4438,23.4531,102723.0
2023-07-28 11:40:00,25.27,25.29,25.26,25.27,123903.0,23.4531,23.4716,23.4438,23.4531,123903.0
2023-07-28 11:50:00,25.27,25.27,25.25,25.27,122370.0,23.4531,23.4531,23.4345,23.4531,122370.0
2023-07-28 12:00:00,25.27,25.27,25.23,25.24,118437.0,23.4531,23.4531,23.4159,23.4252,118437.0
2023-07-28 12:10:00,25.24,25.26,25.24,25.24,155247.0,23.4252,23.4438,23.4252,23.4252,155247.0
2023-07-28 12:20:00,25.24,25.26,25.24,25.26,105195.0,23.4252,23.4438,23.4252,23.4438,105195.0
2023-07-28 12:30:00,25.26,25.27,25.25,25.25,76305.0,23.4438,23.4531,23.4345,23.4345,76305.0
2023-07-28 12:40:00,25.25,25.25,25.24,25.24,79788.0,23.4345,23.4345,23.4252,23.4252,79788.0
2023-07-28 12:50:00,25.24,25.25,25.23,25.23,70650.0,23.4252,23.4345,23.4159,23.4159,70650.0
2023-07-28 13:00:00,25.23,25.23,25.21,25.21,125502.0,23.4159,23.4159,23.3974,23.3974,125502.0
2023-07-28 13:10:00,25.21,25.22,25.21,25.22,56430.0,23.3974,23.4067,23.3974,23.4067,56430.0
2023-07-28 13:20:00,25.22,25.22,25.19,25.19,70197.0,23.4067,23.4067,23.3788,23.3788,70197.0
2023-07-28 13:30:00,25.19,25.2,25.16,25.17,127920.0,23.3788,23.3881,23.351,23.3603,127920.0
2023-07-28 13:40:00,25.17,25.17,25.13,25.13,152088.0,23.3603,23.3603,23.3231,23.3231,152088.0
2023-07-28 13:50:00,25.13,25.18,25.13,25.18,129375.0,23.3231,23.3695,23.3231,23.3695,129375.0
2023-07-28 14:00:00,25.18,25.2,25.18,25.2,83211.0,23.3695,23.3881,23.3695,23.3881,83211.0
2023-07-28 14:10:00,25.2,25.2,25.18,25.19,189861.0,23.3881,23.3881,23.3695,23.3788,189861.0
2023-07-28 14:20:00,25.19,25.21,25.19,25.21,144834.0,23.3788,23.3974,23.3788,23.3974,144834.0
2023-07-28 14:30:00,25.21,25.21,25.19,25.19,175452.0,23.3974,23.3974,23.3788,23.3788,175452.0
2023-07-28 14:40:00,25.19,25.22,25.18,25.21,206646.0,23.3788,23.4067,23.3695,23.3974,206646.0
2023-07-28 14:50:00,25.21,25.23,25.2,25.21,146193.0,23.3974,23.4159,23.3881,23.3974,146193.0
2023-07-28 15:00:00,25.21,25.22,25.2,25.22,156651.0,23.3974,23.4067,23.3881,23.4067,156651.0
2023-07-28 15:10:00,25.21,25.23,25.21,25.22,110172.0,23.3974,23.4159,23.3974,23.4067,110172.0
2023-07-28 15:20:00,25.22,25.23,25.2,25.21,298905.0,23.4067,23.4159,23.3881,23.3974,298905.0
2023-07-28 15:30:00,25.21,25.22,25.2,25.21,153909.0,23.3974,23.4067,23.3881,23.3974,153909.0
2023-07-28 15:40:00,25.21,25.21,25.2,25.21,139971.0,23.3974,23.3974,23.3881,23.3974,139971.0
2023-07-28 15:50:00,25.21,25.23,25.2,25.21,345075.0,23.3974,23.4159,23.3881,23.3974,345075.0
2023-07-31 09:30:00,25.25,25.25,25.21,25.23,525597.0,23.4345,23.4345,23.3974,23.4159,525597.0
2023-07-31 09:40:00,25.23,25.27,25.23,25.26,214098.0,23.4159,23.4531,23.4159,23.4438,214098.0
2023-07-31 09:50:00,25.26,25.28,25.2,25.23,256110.0,23.4438,23.4623,23.3881,23.4159,256110.0
2023-07-31 10:00:00,25.23,25.26,25.22,25.25,112797.0,23.4159,23.4438,23.4067,23.4345,112797.0
2023-07-31 10:10:00,25.25,25.25,25.22,25.24,183570.0,23.4345,23.4345,23.4067,23.4252,183570.0
2023-07-31 10:20:00,25.24,25.24,25.23,25.24,148497.0,23.4252,23.4252,23.4159,23.4252,148497.0
2023-07-31 10:30:00,25.23,25.24,25.21,25.22,170079.0,23.4159,23.4252,23.3974,23.4067,170079.0
2023-07-31 10:40:00,25.22,25.24,25.21,25.22,112326.0,23.4067,23.4252,23.3974,23.4067,112326.0
2023-07-31 10:50:00,25.22,25.22,25.2,25.21,173604.0,23.4067,23.4067,23.3881,23.3974,173604.0
2023-07-31 11:00:00,25.22,25.22,25.2,25.22,151755.0,23.4067,23.4067,23.3881,23.4067,151755.0
2023-07-31 11:10:00,25.22,25.23,25.21,25.22,141618.0,23.4067,23.4159,23.3974,23.4067,141618.0
2023-07-31 11:20:00,25.22,25.22,25.2,25.21,152028.0,23.4067,23.4067,23.3881,23.3974,152028.0
2023-07-31 11:30:00,25.21,25.21,25.18,25.2,142569.0,23.3974,23.3974,23.3695,23.3881,142569.0
2023-07-31 11:40:00,25.2,25.2,25.19,25.2,110607.0,23.3881,23.3881,23.3788,23.3881,110607.0
2023-07-31 11:50:00,25.2,25.2,25.17,25.18,112170.0,23.3881,23.3881,23.3603,23.3695,112170.0
2023-07-31 12:00:00,25.18,25.19,25.17,25.18,59685.0,23.3695,23.3788,23.3603,23.3695,59685.0
2023-07-31 12:10:00,25.18,25.2,25.18,25.2,154188.0,23.3695,23.3881,23.3695,23.3881,154188.0
2023-07-31 12:20:00,25.2,25.21,25.2,25.2,110487.0,23.3881,23.3974,23.3881,23.3881,110487.0
2023-07-31 12:30:00,25.2,25.2,25.19,25.19,103635.0,23.3881,23.3881,23.3788,23.3788,103635.0
2023-07-31 12:40:00,25.19,25.19,25.17,25.18,78813.0,23.3788,23.3788,23.3603,23.3695,78813.0
2023-07-31 12:50:00,25.18,25.18,25.17,25.18,67338.0,23.3695,23.3695,23.3603,23.3695,67338.0
2023-07-31 13:00:00,25.18,25.18,25.15,25.18,154050.0,23.3695,23.3695,23.3417,23.3695,154050.0
2023-07-31 13:10:00,25.18,25.19,25.16,25.17,82248.0,23.3695,23.3788,23.351,23.3603,82248.0
2023-07-31 13:20:00,25.16,25.18,25.16,25.17,80211.0,23.351,23.3695,23.351,23.3603,80211.0
2023-07-31 13:30:00,25.17,25.2,25.17,25.19,97062.0,23.3603,23.3881,23.3603,23.3788,97062.0
2023-07-31 13:40:00,25.19,25.2,25.18,25.19,82056.0,23.3788,23.3881,23.3695,23.3788,82056.0
2023-07-31 13:50:00,25.19,25.19,25.17,25.18,83640.0,23.3788,23.3788,23.3603,23.3695,83640.0
2023-07-31 14:00:00,25.18,25.19,25.17,25.17,261756.0,23.3695,23.3788,23.3603,23.3603,261756.0
2023-07-31 14:10:00,25.17,25.17,25.16,25.16,83934.0,23.3603,23.3603,23.351,23.351,83934.0
2023-07-31 14:20:00,25.16,25.18,25.16,25.17,96531.0,23.351,23.3695,23.351,23.3603,96531.0
2023-07-31 14:30:00,25.17,25.18,25.17,25.17,92706.0,23.3603,23.3695,23.3603,23.3603,92706.0
2023-07-31 14:40:00,25.17,25.18,25.16,25.17,90777.0,23.3603,23.3695,23.351,23.3603,90777.0
2023-07-31 14:50:00,25.17,25.18,25.17,25.18,107331.0,23.3603,23.3695,23.3603,23.3695,107331.0
2023-07-31 15:00:00,25.18,25.18,25.16,25.16,73959.0,23.3695,23.3695,23.351,23.351,73959.0
2023-07-31 15:10:00,25.16,25.17,25.15,25.16,98028.0,23.351,23.3603,23.3417,23.351,98028.0
2023-07-31 15:20:00,25.17,25.17,25.16,25.17,71376.0,23.3603,23.3603,23.351,23.3603,71376.0
2023-07-31 15:30:00,25.17,25.17,25.14,25.14,208926.0,23.3603,23.3603,23.3324,23.3324,208926.0
2023-07-31 15:40:00,25.14,25.16,25.13,25.14,329772.0,23.3324,23.351,23.3231,23.3324,329772.0
2023-07-31 15:50:00,25.14,25.22,25.13,25.22,727842.0,23.3324,23.4067,23.3231,23.4067,727842.0
2023-08-01 09:30:00,25.19,25.22,25.17,25.17,527352.0,23.3788,23.4067,23.3603,23.3603,527352.0
2023-08-01 09:40:00,25.17,25.17,25.13,25.16,188286.0,23.3603,23.3603,23.3231,23.351,188286.0
2023-08-01 09:50:00,25.16,25.21,25.16,25.2,171693.0,23.351,23.3974,23.351,23.3881,171693.0
2023-08-01 10:00:00,25.2,25.23,25.16,25.17,230397.0,23.3881,23.4159,23.351,23.3603,230397.0
2023-08-01 10:10:00,25.16,25.17,25.1,25.11,229497.0,23.351,23.3603,23.2953,23.3046,229497.0
2023-08-01 10:20:00,25.11,25.11,25.07,25.08,176037.0,23.3046,23.3046,23.2674,23.2767,176037.0
2023-08-01 10:30:00,25.07,25.09,25.06,25.07,169314.0,23.2674,23.286,23.2582,23.2674,169314.0
2023-08-01 10:40:00,25.07,25.09,25.06,25.08,148110.0,23.2674,23.286,23.2582,23.2767,148110.0
2023-08-01 10:50:00,25.08,25.09,25.06,25.07,268251.0,23.2767,23.286,23.2582,23.2674,268251.0
2023-08-01 11:00:00,25.07,25.08,25.05,25.06,131991.0,23.2674,23.2767,23.2489,23.2582,131991.0
2023-08-01 11:10:00,25.06,25.07,25.03,25.05,203697.0,23.2582,23.2674,23.2303,23.2489,203697.0
2023-08-01 11:20:00,25.05,25.05,25.04,25.05,119598.0,23.2489,23.2489,23.2396,23.2489,119598.0
2023-08-01 11:30:00,25.05,25.05,25.03,25.04,1163505.0,23.2489,23.2489,23.2303,23.2396,1163505.0
2023-08-01 11:40:00,25.04,25.04,25.01,25.02,253359.0,23.2396,23.2396,23.2118,23.221,253359.0
2023-08-01 11:50:00,25.03,25.04,25.02,25.04,153003.0,23.2303,23.2396,23.221,23.2396,153003.0
2023-08-01 12:00:00,25.04,25.05,25.03,25.05,70611.0,23.2396,23.2489,23.2303,23.2489,70611.0
2023-08-01 12:10:00,25.05,25.06,25.04,25.05,197154.0,23.2489,23.2582,23.2396,23.2489,197154.0
2023-08-01 12:20:00,25.05,25.05,25.03,25.04,85134.0,23.2489,23.2489,23.2303,23.2396,85134.0
2023-08-01 12:30:00,25.03,25.05,25.02,25.05,125502.0,23.2303,23.2489,23.221,23.2489,125502.0
2023-08-01 12:40:00,25.05,25.06,25.05,25.05,91608.0,23.2489,23.2582,23.2489,23.2489,91608.0
2023-08-01 12:50:00,25.05,25.06,25.04,25.06,81168.0,23.2489,23.2582,23.2396,23.2582,81168.0
2023-08-01 13:00:00,25.06,25.07,25.05,25.05,93759.0,23.2582,23.2674,23.2489,23.2489,93759.0
2023-08-01 13:10:00,25.05,25.06,25.04,25.05,115860.0,23.2489,23.2582,23.2396,23.2489,115860.0
2023-08-01 13:20:00,25.05,25.08,25.05,25.08,92271.0,23.2489,23.2767,23.2489,23.2767,92271.0
2023-08-01 13:30:00,25.08,25.08,25.07,25.07,277719.0,23.2767,23.2767,23.2674,23.2674,277719.0
2023-08-01 13:40:00,25.07,25.07,25.06,25.06,116619.0,23.2674,23.2674,23.2582,23.2582,116619.0
2023-08-01 13:50:00,25.06,25.07,25.06,25.07,81390.0,23.2582,23.2674,23.2582,23.2674,81390.0
2023-08-01 14:00:00,25.07,25.09,25.07,25.09,162630.0,23.2674,23.286,23.2674,23.286,162630.0
2023-08-01 14:10:00,25.09,25.12,25.08,25.11,154338.0,23.286,23.3138,23.2767,23.3046,154338.0
2023-08-01 14:20:00,25.11,25.11,25.08,25.09,122265.0,23.3046,23.3046,23.2767,23.286,122265.0
2023-08-01 14:30:00,25.09,25.11,25.09,25.1,141222.0,23.286,23.3046,23.286,23.2953,141222.0
2023-08-01 14:40:00,25.1,25.11,25.09,25.1,553935.0,23.2953,23.3046,23.286,23.2953,553935.0
2023-08-01 14:50:00,25.1,25.11,25.09,25.11,126672.0,23.2953,23.3046,23.286,23.3046,126672.0
2023-08-01 15:00:00,25.11,25.12,25.1,25.12,118896.0,23.3046,23.3138,23.2953,23.3138,118896.0
2023-08-01 15:10:00,25.12,25.12,25.11,25.11,252588.0,23.3138,23.3138,23.3046,23.3046,252588.0
2023-08-01 15:20:00,25.11,25.11,25.09,25.1,144615.0,23.3046,23.3046,23.286,23.2953,144615.0
2023-08-01 15:30:00,25.1,25.11,25.09,25.09,151185.0,23.2953,23.3046,23.286,23.286,151185.0
2023-08-01 15:40:00,25.09,25.1,25.07,25.1,257733.0,23.286,23.2953,23.2674,23.2953,257733.0
2023-08-01 15:50:00,25.1,25.12,25.1,25.1,262095.0,23.2953,23.3138,23.2953,23.2953,262095.0
2023-08-02 09:30:00,24.95,24.97,24.89,24.96,680868.0,23.1561,23.1746,23.1004,23.1653,680868.0
2023-08-02 09:40:00,24.97,24.99,24.93,24.96,342099.0,23.1746,23.1932,23.1375,23.1653,342099.0
2023-08-02 09:50:00,24.96,24.96,24.93,24.94,113568.0,23.1653,23.1653,23.1375,23.1468,113568.0
2023-08-02 10:00:00,24.95,24.95,24.92,24.93,223719.0,23.1561,23.1561,23.1282,23.1375,223719.0
2023-08-02 10:10:00,24.93,24.96,24.91,24.92,144132.0,23.1375,23.1653,23.1189,23.1282,144132.0
2023-08-02 10:20:00,24.92,24.94,24.91,24.93,116340.0,23.1282,23.1468,23.1189,23.1375,116340.0
2023-08-02 10:30:00,24.93,24.95,24.9,24.9,144855.0,23.1375,23.1561,23.1097,23.1097,144855.0
2023-08-02 10:40:00,24.9,24.92,24.87,24.88,286734.0,23.1097,23.1282,23.0818,23.0911,286734.0
2023-08-02 10:50:00,24.88,24.88,24.84,24.86,235284.0,23.0911,23.0911,23.054,23.0725,235284.0
2023-08-02 11:00:00,24.85,24.89,24.85,24.88,252099.0,23.0633,23.1004,23.0633,23.0911,252099.0
2023-08-02 11:10:00,24.88,24.89,24.86,24.87,619359.0,23.0911,23.1004,23.0725,23.0818,619359.0
2023-08-02 11:20:00,24.87,24.93,24.87,24.93,781833.0,23.0818,23.1375,23.0818,23.1375,781833.0
2023-08-02 11:30:00,24.93,24.95,24.92,24.93,190842.0,23.1375,23.1561,23.1282,23.1375,190842.0
2023-08-02 11:40:00,24.93,24.93,24.91,24.92,154362.0,23.1375,23.1375,23.1189,23.1282,154362.0
2023-08-02 11:50:00,24.92,24.92,24.9,24.91,104967.0,23.1282,23.1282,23.1097,23.1189,104967.0
2023-08-02 12:00:00,24.9,24.92,24.9,24.92,128271.0,23.1097,23.1282,23.1097,23.1282,128271.0
2023-08-02 12:10:00,24.92,24.95,24.92,24.95,241326.0,23.1282,23.1561,23.1282,23.1561,241326.0
2023-08-02 12:20:00,24.95,24.95,24.92,24.93,125661.0,23.1561,23.1561,23.1282,23.1375,125661.0
2023-08-02 12:30:00,24.94,24.96,24.92,24.96,179358.0,23.1468,23.1653,23.1282,23.1653,179358.0
2023-08-02 12:40:00,24.96,24.96,24.93,24.95,104127.0,23.1653,23.1653,23.1375,23.1561,104127.0
2023-08-02 12:50:00,24.95,24.95,24.92,24.92,181746.0,23.1561,23.1561,23.1282,23.1282,181746.0
2023-08-02 13:00:00,24.92,24.94,24.91,24.91,98391.0,23.1282,23.1468,23.1189,23.1189,98391.0
2023-08-02 13:10:00,24.91,24.93,24.91,24.91,79932.0,23.1189,23.1375,23.1189,23.1189,79932.0
2023-08-02 13:20:00,24.91,24.91,24.9,24.91,105993.0,23.1189,23.1189,23.1097,23.1189,105993.0
2023-08-02 13:30:00,24.91,24.93,24.91,24.92,154263.0,23.1189,23.1375,23.1189,23.1282,154263.0
2023-08-02 13:40:00,24.92,24.93,24.89,24.89,138333.0,23.1282,23.1375,23.1004,23.1004,138333.0
2023-08-02 13:50:00,24.89,24.9,24.88,24.88,101424.0,23.1004,23.1097,23.0911,23.0911,101424.0
2023-08-02 14:00:00,24.88,24.89,24.87,24.87,264747.0,23.0911,23.1004,23.0818,23.0818,264747.0
2023-08-02 14:10:00,24.87,24.88,24.86,24.87,120189.0,23.0818,23.0911,23.0725,23.0818,120189.0
2023-08-02 14:20:00,24.87,24.87,24.86,24.86,112428.0,23.0818,23.0818,23.0725,23.0725,112428.0
2023-08-02 14:30:00,24.86,24.87,24.86,24.87,134265.0,23.0725,23.0818,23.0725,23.0818,134265.0
2023-08-02 14:40:00,24.87,24.87,24.85,24.86,224373.0,23.0818,23.0818,23.0633,23.0725,224373.0
2023-08-02 14:50:00,24.86,24.87,24.85,24.86,425220.0,23.0725,23.0818,23.0633,23.0725,425220.0
2023-08-02 15:00:00,24.86,24.87,24.85,24.86,252474.0,23.0725,23.0818,23.0633,23.0725,252474.0
2023-08-02 15:10:00,24.86,24.86,24.83,24.84,310284.0,23.0725,23.0725,23.0447,23.054,310284.0
2023-08-02 15:20:00,24.84,24.85,24.81,24.81,400689.0,23.054,23.0633,23.0261,23.0261,400689.0
2023-08-02 15:30:00,24.81,24.83,24.81,24.82,234741.0,23.0261,23.0447,23.0261,23.0354,234741.0
2023-08-02 15:40:00,24.82,24.86,24.81,24.85,503820.0,23.0354,23.0725,23.0261,23.0633,503820.0
2023-08-02 15:50:00,24.85,24.86,24.84,24.84,381855.0,23.0633,23.0725,23.054,23.054,381855.0
2023-08-03 09:30:00,24.78,24.8,24.73,24.75,369726.0,22.9983,23.0169,22.9519,22.9704,369726.0
2023-08-03 09:40:00,24.75,24.75,24.7,24.73,138792.0,22.9704,22.9704,22.924,22.9519,138792.0
2023-08-03 09:50:00,24.73,24.76,24.73,24.74,127698.0,22.9519,22.9797,22.9519,22.9612,127698.0
2023-08-03 10:00:00,24.74,24.76,24.73,24.76,194652.0,22.9612,22.9797,22.9519,22.9797,194652.0
2023-08-03 10:10:00,24.76,24.76,24.72,24.75,156012.0,22.9797,22.9797,22.9426,22.9704,156012.0
2023-08-03 10:20:00,24.76,24.77,24.72,24.73,113025.0,22.9797,22.989,22.9426,22.9519,113025.0
2023-08-03 10:30:00,24.72,24.75,24.72,24.73,245136.0,22.9426,22.9704,22.9426,22.9519,245136.0
2023-08-03 10:40:00,24.73,24.77,24.72,24.77,158172.0,22.9519,22.989,22.9426,22.989,158172.0
2023-08-03 10:50:00,24.77,24.77,24.74,24.76,207624.0,22.989,22.989,22.9612,22.9797,207624.0
2023-08-03 11:00:00,24.76,24.78,24.75,24.78,86655.0,22.9797,22.9983,22.9704,22.9983,86655.0
2023-08-03 11:10:00,24.78,24.8,24.77,24.79,124416.0,22.9983,23.0169,22.989,23.0076,124416.0
2023-08-03 11:20:00,24.8,24.83,24.8,24.82,128154.0,23.0169,23.0447,23.0169,23.0354,128154.0
2023-08-03 11:30:00,24.82,24.82,24.8,24.81,98814.0,23.0354,23.0354,23.0169,23.0261,98814.0
2023-08-03 11:40:00,24.81,24.82,24.8,24.82,267591.0,23.0261,23.0354,23.0169,23.0354,267591.0
2023-08-03 11:50:00,24.82,24.85,24.82,24.83,139692.0,23.0354,23.0633,23.0354,23.0447,139692.0
2023-08-03 12:00:00,24.83,24.84,24.82,24.83,172383.0,23.0447,23.054,23.0354,23.0447,172383.0
2023-08-03 12:10:00,24.83,24.86,24.83,24.86,106041.0,23.0447,23.0725,23.0447,23.0725,106041.0
2023-08-03 12:20:00,24.86,24.86,24.84,24.85,93969.0,23.0725,23.0725,23.054,23.0633,93969.0
2023-08-03 12:30:00,24.85,24.86,24.85,24.86,158583.0,23.0633,23.0725,23.0633,23.0725,158583.0
2023-08-03 12:40:00,24.86,24.9,24.86,24.9,96156.0,23.0725,23.1097,23.0725,23.1097,96156.0
2023-08-03 12:50:00,24.9,24.9,24.88,24.89,88362.0,23.1097,23.1097,23.0911,23.1004,88362.0
2023-08-03 13:00:00,24.89,24.9,24.88,24.88,398337.0,23.1004,23.1097,23.0911,23.0911,398337.0
2023-08-03 13:10:00,24.88,24.89,24.88,24.89,226287.0,23.0911,23.1004,23.0911,23.1004,226287.0
2023-08-03 13:20:00,24.89,24.91,24.89,24.89,97902.0,23.1004,23.1189,23.1004,23.1004,97902.0
2023-08-03 13:30:00,24.9,24.9,24.87,24.88,189507.0,23.1097,23.1097,23.0818,23.0911,189507.0
2023-08-03 13:40:00,24.88,24.88,24.86,24.87,139341.0,23.0911,23.0911,23.0725,23.0818,139341.0
2023-08-03 13:50:00,24.87,24.87,24.84,24.85,245838.0,23.0818,23.0818,23.054,23.0633,245838.0
2023-08-03 14:00:00,24.85,24.87,24.84,24.85,174039.0,23.0633,23.0818,23.054,23.0633,174039.0
2023-08-03 14:10:00,24.85,24.87,24.85,24.87,246636.0,23.0633,23.0818,23.0633,23.0818,246636.0
2023-08-03 14:20:00,24.86,24.87,24.86,24.86,636567.0,23.0725,23.0818,23.0725,23.0725,636567.0
2023-08-03 14:30:00,24.87,24.87,24.83,24.84,136839.0,23.0818,23.0818,23.0447,23.054,136839.0
2023-08-03 14:40:00,24.85,24.86,24.85,24.85,82020.0,23.0633,23.0725,23.0633,23.0633,82020.0
2023-08-03 14:50:00,24.85,24.87,24.85,24.86,120114.0,23.0633,23.0818,23.0633,23.0725,120114.0
2023-08-03 15:00:00,24.87,24.87,24.85,24.85,101559.0,23.0818,23.0818,23.0633,23.0633,101559.0
2023-08-03 15:10:00,24.85,24.85,24.82,24.84,190908.0,23.0633,23.0633,23.0354,23.054,190908.0
2023-08-03 15:20:00,24.84,24.85,24.83,24.84,176133.0,23.054,23.0633,23.0447,23.054,176133.0
2023-08-03 15:30:00,24.84,24.85,24.83,24.83,179856.0,23.054,23.0633,23.0447,23.0447,179856.0
2023-08-03 15:40:00,24.83,24.84,24.82,24.82,140565.0,23.0447,23.054,23.0354,23.0354,140565.0
2023-08-03 15:50:00,24.82,24.85,24.81,24.82,286896.0,23.0354,23.0633,23.0261,23.0354,286896.0
2023-08-04 09:30:00,24.88,24.91,24.84,24.87,442635.0,23.0911,23.1189,23.054,23.0818,442635.0
2023-08-04 09:40:00,24.87,24.94,24.87,24.92,311088.0,23.0818,23.1468,23.0818,23.1282,311088.0
2023-08-04 09:50:00,24.93,24.93,24.87,24.9,170844.0,23.1375,23.1375,23.0818,23.1097,170844.0
2023-08-04 10:00:00,24.9,24.9,24.81,24.82,219153.0,23.1097,23.1097,23.0261,23.0354,219153.0
2023-08-04 10:10:00,24.83,24.86,24.82,24.86,137103.0,23.0447,23.0725,23.0354,23.0725,137103.0
2023-08-04 10:20:00,24.85,24.9,24.85,24.9,160170.0,23.0633,23.1097,23.0633,23.1097,160170.0
2023-08-04 10:30:00,24.9,24.92,24.89,24.91,176871.0,23.1097,23.1282,23.1004,23.1189,176871.0
2023-08-04 10:40:00,24.91,24.93,24.9,24.92,131511.0,23.1189,23.1375,23.1097,23.1282,131511.0
2023-08-04 10:50:00,24.92,24.93,24.9,24.91,131112.0,23.1282,23.1375,23.1097,23.1189,131112.0
2023-08-04 11:00:00,24.92,24.92,24.88,24.89,215211.0,23.1282,23.1282,23.0911,23.1004,215211.0
2023-08-04 11:10:00,24.88,24.9,24.88,24.89,231957.0,23.0911,23.1097,23.0911,23.1004,231957.0
2023-08-04 11:20:00,24.89,24.9,24.88,24.9,101319.0,23.1004,23.1097,23.0911,23.1097,101319.0
2023-08-04 11:30:00,24.9,24.91,24.89,24.9,177177.0,23.1097,23.1189,23.1004,23.1097,177177.0
2023-08-04 11:40:00,24.9,24.91,24.89,24.9,129954.0,23.1097,23.1189,23.1004,23.1097,129954.0
2023-08-04 11:50:00,24.9,24.91,24.89,24.9,140121.0,23.1097,23.1189,23.1004,23.1097,140121.0
2023-08-04 12:00:00,24.9,24.91,24.9,24.9,126255.0,23.1097,23.1189,23.1097,23.1097,126255.0
2023-08-04 12:10:00,24.9,24.92,24.9,24.91,94665.0,23.1097,23.1282,23.1097,23.1189,94665.0
2023-08-04 12:20:00,24.91,24.94,24.9,24.93,99969.0,23.1189,23.1468,23.1097,23.1375,99969.0
2023-08-04 12:30:00,24.93,24.94,24.92,24.93,95289.0,23.1375,23.1468,23.1282,23.1375,95289.0
2023-08-04 12:40:00,24.94,24.97,24.94,24.97,187830.0,23.1468,23.1746,23.1468,23.1746,187830.0
2023-08-04 12:50:00,24.96,24.98,24.96,24.97,150519.0,23.1653,23.1839,23.1653,23.1746,150519.0
2023-08-04 13:00:00,24.97,24.97,24.94,24.95,281880.0,23.1746,23.1746,23.1468,23.1561,281880.0
2023-08-04 13:10:00,24.94,24.96,24.94,24.95,209634.0,23.1468,23.1653,23.1468,23.1561,209634.0
2023-08-04 13:20:00,24.95,24.96,24.92,24.93,162390.0,23.1561,23.1653,23.1282,23.1375,162390.0
2023-08-04 13:30:00,24.93,24.95,24.92,24.92,314619.0,23.1375,23.1561,23.1282,23.1282,314619.0
2023-08-04 13:40:00,24.92,24.94,24.91,24.93,156768.0,23.1282,23.1468,23.1189,23.1375,156768.0
2023-08-04 13:50:00,24.93,24.93,24.89,24.89,163464.0,23.1375,23.1375,23.1004,23.1004,163464.0
2023-08-04 14:00:00,24.89,24.89,24.82,24.83,232950.0,23.1004,23.1004,23.0354,23.0447,232950.0
2023-08-04 14:10:00,24.83,24.85,24.8,24.81,174759.0,23.0447,23.0633,23.0169,23.0261,174759.0
2023-08-04 14:20:00,24.81,24.81,24.75,24.76,132498.0,23.0261,23.0261,22.9704,22.9797,132498.0
2023-08-04 14:30:00,24.76,24.77,24.73,24.73,158916.0,22.9797,22.989,22.9519,22.9519,158916.0
2023-08-04 14:40:00,24.73,24.75,24.72,24.73,170952.0,22.9519,22.9704,22.9426,22.9519,170952.0
2023-08-04 14:50:00,24.73,24.76,24.71,24.72,175692.0,22.9519,22.9797,22.9333,22.9426,175692.0
2023-08-04 15:00:00,24.72,24.74,24.7,24.7,155406.0,22.9426,22.9612,22.924,22.924,155406.0
2023-08-04 15:10:00,24.7,24.74,24.7,24.72,181911.0,22.924,22.9612,22.924,22.9426,181911.0
2023-08-04 15:20:00,24.72,24.73,24.7,24.72,241365.0,22.9426,22.9519,22.924,22.9426,241365.0
2023-08-04 15:30:00,24.72,24.73,24.69,24.7,180132.0,22.9426,22.9519,22.9148,22.924,180132.0
2023-08-04 15:40:00,24.69,24.71,24.69,24.7,249741.0,22.9148,22.9333,22.9148,22.924,249741.0
2023-08-04 15:50:00,24.7,24.72,24.69,24.72,216051.0,22.924,22.9426,22.9148,22.9426,216051.0
2023-08-07 09:30:00,24.79,24.87,24.78,24.82,558429.0,23.0076,23.0818,22.9983,23.0354,558429.0
2023-08-07 09:40:00,24.83,24.85,24.78,24.81,233820.0,23.0447,23.0633,22.9983,23.0261,233820.0
2023-08-07 09:50:00,24.81,24.84,24.81,24.84,98088.0,23.0261,23.054,23.0261,23.054,98088.0
2023-08-07 10:00:00,24.84,24.87,24.82,24.87,122478.0,23.054,23.0818,23.0354,23.0818,122478.0
2023-08-07 10:10:00,24.88,24.89,24.86,24.88,92757.0,23.0911,23.1004,23.0725,23.0911,92757.0
2023-08-07 10:20:00,24.88,24.9,24.87,24.88,82404.0,23.0911,23.1097,23.0818,23.0911,82404.0
2023-08-07 10:30:00,24.89,24.9,24.87,24.9,102402.0,23.1004,23.1097,23.0818,23.1097,102402.0
2023-08-07 10:40:00,24.9,24.9,24.88,24.9,90654.0,23.1097,23.1097,23.0911,23.1097,90654.0
2023-08-07 10:50:00,24.9,24.9,24.86,24.88,200613.0,23.1097,23.1097,23.0725,23.0911,200613.0
2023-08-07 11:00:00,24.88,24.89,24.87,24.88,140034.0,23.0911,23.1004,23.0818,23.0911,140034.0
2023-08-07 11:10:00,24.89,24.9,24.87,24.88,219414.0,23.1004,23.1097,23.0818,23.0911,219414.0
2023-08-07 11:20:00,24.88,24.89,24.87,24.88,83358.0,23.0911,23.1004,23.0818,23.0911,83358.0
2023-08-07 11:30:00,24.88,24.89,24.86,24.89,97386.0,23.0911,23.1004,23.0725,23.1004,97386.0
2023-08-07 11:40:00,24.89,24.9,24.88,24.89,98388.0,23.1004,23.1097,23.0911,23.1004,98388.0
2023-08-07 11:50:00,24.89,24.91,24.89,24.89,162087.0,23.1004,23.1189,23.1004,23.1004,162087.0
2023-08-07 12:00:00,24.89,24.9,24.88,24.88,206814.0,23.1004,23.1097,23.0911,23.0911,206814.0
2023-08-07 12:10:00,24.88,24.89,24.87,24.87,101541.0,23.0911,23.1004,23.0818,23.0818,101541.0
2023-08-07 12:20:00,24.87,24.89,24.87,24.89,113325.0,23.0818,23.1004,23.0818,23.1004,113325.0
2023-08-07 12:30:00,24.89,24.89,24.87,24.87,92331.0,23.1004,23.1004,23.0818,23.0818,92331.0
2023-08-07 12:40:00,24.87,24.88,24.87,24.88,68523.0,23.0818,23.0911,23.0818,23.0911,68523.0
2023-08-07 12:50:00,24.88,24.9,24.88,24.89,89073.0,23.0911,23.1097,23.0911,23.1004,89073.0
2023-08-07 13:00:00,24.9,24.91,24.89,24.9,111495.0,23.1097,23.1189,23.1004,23.1097,111495.0
2023-08-07 13:10:00,24.9,24.92,24.9,24.91,84165.0,23.1097,23.1282,23.1097,23.1189,84165.0
2023-08-07 13:20:00,24.9,24.91,24.89,24.9,90549.0,23.1097,23.1189,23.1004,23.1097,90549.0
2023-08-07 13:30:00,24.9,24.91,24.9,24.91,99066.0,23.1097,23.1189,23.1097,23.1189,99066.0
2023-08-07 13:40:00,24.91,24.92,24.91,24.92,93495.0,23.1189,23.1282,23.1189,23.1282,93495.0
2023-08-07 13:50:00,24.92,24.93,24.92,24.93,64917.0,23.1282,23.1375,23.1282,23.1375,64917.0
2023-08-07 14:00:00,24.93,24.94,24.91,24.92,127104.0,23.1375,23.1468,23.1189,23.1282,127104.0
2023-08-07 14:10:00,24.92,24.93,24.92,24.92,85557.0,23.1282,23.1375,23.1282,23.1282,85557.0
2023-08-07 14:20:00,24.92,24.92,24.89,24.9,71961.0,23.1282,23.1282,23.1004,23.1097,71961.0
2023-08-07 14:30:00,24.9,24.93,24.9,24.92,67035.0,23.1097,23.1375,23.1097,23.1282,67035.0
2023-08-07 14:40:00,24.92,24.93,24.92,24.92,109947.0,23.1282,23.1375,23.1282,23.1282,109947.0
2023-08-07 14:50:00,24.92,24.93,24.92,24.93,116763.0,23.1282,23.1375,23.1282,23.1375,116763.0
2023-08-07 15:00:00,24.93,24.94,24.92,24.92,138288.0,23.1375,23.1468,23.1282,23.1282,138288.0
2023-08-07 15:10:00,24.92,24.93,24.9,24.91,616500.0,23.1282,23.1375,23.1097,23.1189,616500.0
2023-08-07 15:20:00,24.91,24.91,24.9,24.9,154377.0,23.1189,23.1189,23.1097,23.1097,154377.0
2023-08-07 15:30:00,24.9,24.92,24.9,24.92,152973.0,23.1097,23.1282,23.1097,23.1282,152973.0
2023-08-07 15:40:00,24.92,24.93,24.91,24.92,205773.0,23.1282,23.1375,23.1189,23.1282,205773.0
2023-08-07 15:50:00,24.92,24.96,24.92,24.94,770982.0,23.1282,23.1653,23.1282,23.1468,770982.0
2023-08-08 09:30:00,24.79,24.79,24.68,24.69,501369.0,23.0076,23.0076,22.9055,22.9148,501369.0
2023-08-08 09:40:00,24.69,24.71,24.65,24.66,380163.0,22.9148,22.9333,22.8776,22.8869,380163.0
2023-08-08 09:50:00,24.66,24.71,24.65,24.69,198552.0,22.8869,22.9333,22.8776,22.9148,198552.0
2023-08-08 10:00:00,24.69,24.7,24.67,24.7,188910.0,22.9148,22.924,22.8962,22.924,188910.0
2023-08-08 10:10:00,24.7,24.7,24.62,24.63,189846.0,22.924,22.924,22.8498,22.8591,189846.0
2023-08-08 10:20:00,24.63,24.65,24.61,24.65,139122.0,22.8591,22.8776,22.8405,22.8776,139122.0
2023-08-08 10:30:00,24.65,24.65,24.61,24.62,211818.0,22.8776,22.8776,22.8405,22.8498,211818.0
2023-08-08 10:40:00,24.62,24.66,24.61,24.66,88167.0,22.8498,22.8869,22.8405,22.8869,88167.0
2023-08-08 10:50:00,24.66,24.67,24.65,24.66,112236.0,22.8869,22.8962,22.8776,22.8869,112236.0
2023-08-08 11:00:00,24.66,24.67,24.65,24.67,124932.0,22.8869,22.8962,22.8776,22.8962,124932.0
2023-08-08 11:10:00,24.67,24.69,24.66,24.68,134034.0,22.8962,22.9148,22.8869,22.9055,134034.0
2023-08-08 11:20:00,24.69,24.7,24.67,24.7,169149.0,22.9148,22.924,22.8962,22.924,169149.0
2023-08-08 11:30:00,24.7,24.71,24.68,24.71,98406.0,22.924,22.9333,22.9055,22.9333,98406.0
2023-08-08 11:40:00,24.71,24.73,24.7,24.72,127536.0,22.9333,22.9519,22.924,22.9426,127536.0
2023-08-08 11:50:00,24.72,24.73,24.71,24.72,93225.0,22.9426,22.9519,22.9333,22.9426,93225.0
2023-08-08 12:00:00,24.72,24.73,24.71,24.72,174519.0,22.9426,22.9519,22.9333,22.9426,174519.0
2023-08-08 12:10:00,24.72,24.74,24.72,24.74,112095.0,22.9426,22.9612,22.9426,22.9612,112095.0
2023-08-08 12:20:00,24.74,24.75,24.72,24.73,71229.0,22.9612,22.9704,22.9426,22.9519,71229.0
2023-08-08 12:30:00,24.73,24.75,24.73,24.74,87261.0,22.9519,22.9704,22.9519,22.9612,87261.0
2023-08-08 12:40:00,24.74,24.75,24.73,24.75,81846.0,22.9612,22.9704,22.9519,22.9704,81846.0
2023-08-08 12:50:00,24.75,24.75,24.73,24.74,85557.0,22.9704,22.9704,22.9519,22.9612,85557.0
2023-08-08 13:00:00,24.74,24.76,24.74,24.76,180573.0,22.9612,22.9797,22.9612,22.9797,180573.0
2023-08-08 13:10:00,24.76,24.77,24.74,24.76,92487.0,22.9797,22.989,22.9612,22.9797,92487.0
2023-08-08 13:20:00,24.76,24.77,24.74,24.75,140850.0,22.9797,22.989,22.9612,22.9704,140850.0
2023-08-08 13:30:00,24.76,24.77,24.74,24.76,80616.0,22.9797,22.989,22.9612,22.9797,80616.0
2023-08-08 13:40:00,24.76,24.77,24.75,24.75,60852.0,22.9797,22.989,22.9704,22.9704,60852.0
2023-08-08 13:50:00,24.75,24.77,24.75,24.77,95343.0,22.9704,22.989,22.9704,22.989,95343.0
2023-08-08 14:00:00,24.76,24.77,24.75,24.76,107916.0,22.9797,22.989,22.9704,22.9797,107916.0
2023-08-08 14:10:00,24.76,24.79,24.76,24.79,94488.0,22.9797,23.0076,22.9797,23.0076,94488.0
2023-08-08 14:20:00,24.79,24.8,24.78,24.79,127524.0,23.0076,23.0169,22.9983,23.0076,127524.0
2023-08-08 14:30:00,24.79,24.8,24.78,24.79,92331.0,23.0076,23.0169,22.9983,23.0076,92331.0
2023-08-08 14:40:00,24.79,24.8,24.78,24.79,73752.0,23.0076,23.0169,22.9983,23.0076,73752.0
2023-08-08 14:50:00,24.79,24.83,24.79,24.82,109674.0,23.0076,23.0447,23.0076,23.0354,109674.0
2023-08-08 15:00:00,24.82,24.84,24.81,24.83,102654.0,23.0354,23.054,23.0261,23.0447,102654.0
2023-08-08 15:10:00,24.83,24.84,24.82,24.83,249060.0,23.0447,23.054,23.0354,23.0447,249060.0
2023-08-08 15:20:00,24.83,24.85,24.83,24.84,162951.0,23.0447,23.0633,23.0447,23.054,162951.0
2023-08-08 15:30:00,24.84,24.84,24.82,24.83,118779.0,23.054,23.054,23.0354,23.0447,118779.0
2023-08-08 15:40:00,24.83,24.86,24.83,24.85,469902.0,23.0447,23.0725,23.0447,23.0633,469902.0
2023-08-08 15:50:00,24.85,24.86,24.83,24.84,340494.0,23.0633,23.0725,23.0447,23.054,340494.0
2023-08-09 09:30:00,24.84,24.86,24.81,24.85,496527.0,23.054,23.0725,23.0261,23.0633,496527.0
2023-08-09 09:40:00,24.85,24.89,24.85,24.88,248448.0,23.0633,23.1004,23.0633,23.0911,248448.0
2023-08-09 09:50:00,24.89,24.89,24.87,24.89,172224.0,23.1004,23.1004,23.0818,23.1004,172224.0
2023-08-09 10:00:00,24.89,24.91,24.87,24.87,126042.0,23.1004,23.1189,23.0818,23.0818,126042.0
2023-08-09 10:10:00,24.87,24.89,24.85,24.88,105987.0,23.0818,23.1004,23.0633,23.0911,105987.0
2023-08-09 10:20:00,24.88,24.91,24.87,24.9,163176.0,23.0911,23.1189,23.0818,23.1097,163176.0
2023-08-09 10:30:00,24.91,24.93,24.89,24.92,111984.0,23.1189,23.1375,23.1004,23.1282,111984.0
2023-08-09 10:40:00,24.92,24.93,24.91,24.91,142506.0,23.1282,23.1375,23.1189,23.1189,142506.0
2023-08-09 10:50:00,24.91,24.91,24.88,24.89,115941.0,23.1189,23.1189,23.0911,23.1004,115941.0
2023-08-09 11:00:00,24.9,24.9,24.88,24.9,117720.0,23.1097,23.1097,23.0911,23.1097,117720.0
2023-08-09 11:10:00,24.9,24.91,24.85,24.86,94053.0,23.1097,23.1189,23.0633,23.0725,94053.0
2023-08-09 11:20:00,24.86,24.86,24.84,24.84,119010.0,23.0725,23.0725,23.054,23.054,119010.0
2023-08-09 11:30:00,24.84,24.85,24.83,24.84,148515.0,23.054,23.0633,23.0447,23.054,148515.0
2023-08-09 11:40:00,24.84,24.84,24.79,24.8,102162.0,23.054,23.054,23.0076,23.0169,102162.0
2023-08-09 11:50:00,24.8,24.8,24.74,24.76,148596.0,23.0169,23.0169,22.9612,22.9797,148596.0
2023-08-09 12:00:00,24.77,24.79,24.76,24.79,143226.0,22.989,23.0076,22.9797,23.0076,143226.0
2023-08-09 12:10:00,24.79,24.79,24.77,24.77,180903.0,23.0076,23.0076,22.989,22.989,180903.0
2023-08-09 12:20:00,24.77,24.78,24.76,24.78,73542.0,22.989,22.9983,22.9797,22.9983,73542.0
2023-08-09 12:30:00,24.78,24.81,24.77,24.8,88266.0,22.9983,23.0261,22.989,23.0169,88266.0
2023-08-09 12:40:00,24.8,24.81,24.78,24.81,68124.0,23.0169,23.0261,22.9983,23.0261,68124.0
2023-08-09 12:50:00,24.81,24.81,24.8,24.8,88704.0,23.0261,23.0261,23.0169,23.0169,88704.0
2023-08-09 13:00:00,24.8,24.84,24.79,24.84,45429.0,23.0169,23.054,23.0076,23.054,45429.0
2023-08-09 13:10:00,24.84,24.85,24.84,24.85,67578.0,23.054,23.0633,23.054,23.0633,67578.0
2023-08-09 13:20:00,24.85,24.85,24.84,24.85,88725.0,23.0633,23.0633,23.054,23.0633,88725.0
2023-08-09 13:30:00,24.85,24.86,24.85,24.86,50865.0,23.0633,23.0725,23.0633,23.0725,50865.0
2023-08-09 13:40:00,24.86,24.87,24.84,24.84,70086.0,23.0725,23.0818,23.054,23.054,70086.0
2023-08-09 13:50:00,24.84,24.86,24.84,24.85,87123.0,23.054,23.0725,23.054,23.0633,87123.0
2023-08-09 14:00:00,24.85,24.87,24.85,24.87,73095.0,23.0633,23.0818,23.0633,23.0818,73095.0
2023-08-09 14:10:00,24.87,24.89,24.87,24.89,71736.0,23.0818,23.1004,23.0818,23.1004,71736.0
2023-08-09 14:20:00,24.89,24.9,24.88,24.89,105990.0,23.1004,23.1097,23.0911,23.1004,105990.0
2023-08-09 14:30:00,24.89,24.91,24.89,24.9,84690.0,23.1004,23.1189,23.1004,23.1097,84690.0
2023-08-09 14:40:00,24.91,24.91,24.89,24.91,79614.0,23.1189,23.1189,23.1004,23.1189,79614.0
2023-08-09 14:50:00,24.91,24.91,24.89,24.9,77919.0,23.1189,23.1189,23.1004,23.1097,77919.0
2023-08-09 15:00:00,24.89,24.9,24.87,24.87,127320.0,23.1004,23.1097,23.0818,23.0818,127320.0
2023-08-09 15:10:00,24.87,24.88,24.87,24.87,130005.0,23.0818,23.0911,23.0818,23.0818,130005.0
2023-08-09 15:20:00,24.87,24.89,24.87,24.87,274746.0,23.0818,23.1004,23.0818,23.0818,274746.0
2023-08-09 15:30:00,24.88,24.88,24.84,24.84,131052.0,23.0911,23.0911,23.054,23.054,131052.0
2023-08-09 15:40:00,24.84,24.85,24.77,24.78,144738.0,23.054,23.0633,22.989,22.9983,144738.0
2023-08-09 15:50:00,24.78,24.8,24.76,24.77,301794.0,22.9983,23.0169,22.9797,22.989,301794.0
2023-08-10 09:30:00,24.88,24.98,24.87,24.96,461865.0,23.0911,23.1839,23.0818,23.1653,461865.0
2023-08-10 09:40:00,24.95,25.0,24.94,24.99,256755.0,23.1561,23.2025,23.1468,23.1932,256755.0
2023-08-10 09:50:00,24.98,25.02,24.97,25.02,145740.0,23.1839,23.221,23.1746,23.221,145740.0
2023-08-10 10:00:00,25.03,25.05,25.01,25.04,134991.0,23.2303,23.2489,23.2118,23.2396,134991.0
2023-08-10 10:10:00,25.04,25.04,25.02,25.03,76680.0,23.2396,23.2396,23.221,23.2303,76680.0
2023-08-10 10:20:00,25.03,25.03,25.01,25.02,102537.0,23.2303,23.2303,23.2118,23.221,102537.0
2023-08-10 10:30:00,25.02,25.03,24.97,24.98,103668.0,23.221,23.2303,23.1746,23.1839,103668.0
2023-08-10 10:40:00,24.98,24.98,24.91,24.93,148311.0,23.1839,23.1839,23.1189,23.1375,148311.0
2023-08-10 10:50:00,24.93,24.97,24.92,24.96,134763.0,23.1375,23.1746,23.1282,23.1653,134763.0
2023-08-10 11:00:00,24.96,24.96,24.91,24.93,152676.0,23.1653,23.1653,23.1189,23.1375,152676.0
2023-08-10 11:10:00,24.93,24.95,24.91,24.92,120843.0,23.1375,23.1561,23.1189,23.1282,120843.0
2023-08-10 11:20:00,24.92,24.96,24.91,24.96,218124.0,23.1282,23.1653,23.1189,23.1653,218124.0
2023-08-10 11:30:00,24.95,24.97,24.95,24.96,181194.0,23.1561,23.1746,23.1561,23.1653,181194.0
2023-08-10 11:40:00,24.96,24.96,24.89,24.91,78288.0,23.1653,23.1653,23.1004,23.1189,78288.0
2023-08-10 11:50:00,24.9,24.9,24.87,24.9,99654.0,23.1097,23.1097,23.0818,23.1097,99654.0
2023-08-10 12:00:00,24.9,24.91,24.87,24.87,196143.0,23.1097,23.1189,23.0818,23.0818,196143.0
2023-08-10 12:10:00,24.87,24.87,24.85,24.86,122835.0,23.0818,23.0818,23.0633,23.0725,122835.0
2023-08-10 12:20:00,24.86,24.87,24.82,24.84,111714.0,23.0725,23.0818,23.0354,23.054,111714.0
2023-08-10 12:30:00,24.84,24.87,24.83,24.87,78093.0,23.054,23.0818,23.0447,23.0818,78093.0
2023-08-10 12:40:00,24.87,24.88,24.85,24.88,185355.0,23.0818,23.0911,23.0633,23.0911,185355.0
2023-08-10 12:50:00,24.88,24.88,24.81,24.82,128439.0,23.0911,23.0911,23.0261,23.0354,128439.0
2023-08-10 13:00:00,24.82,24.83,24.8,24.83,118842.0,23.0354,23.0447,23.0169,23.0447,118842.0
2023-08-10 13:10:00,24.83,24.84,24.8,24.81,64506.0,23.0447,23.054,23.0169,23.0261,64506.0
2023-08-10 13:20:00,24.82,24.82,24.79,24.8,99912.0,23.0354,23.0354,23.0076,23.0169,99912.0
2023-08-10 13:30:00,24.79,24.8,24.77,24.79,136584.0,23.0076,23.0169,22.989,23.0076,136584.0
2023-08-10 13:40:00,24.79,24.81,24.76,24.79,89400.0,23.0076,23.0261,22.9797,23.0076,89400.0
2023-08-10 13:50:00,24.79,24.81,24.74,24.75,100941.0,23.0076,23.0261,22.9612,22.9704,100941.0
2023-08-10 14:00:00,24.75,24.81,24.74,24.8,86100.0,22.9704,23.0261,22.9612,23.0169,86100.0
2023-08-10 14:10:00,24.8,24.85,24.8,24.82,130050.0,23.0169,23.0633,23.0169,23.0354,130050.0
2023-08-10 14:20:00,24.82,24.84,24.81,24.82,308127.0,23.0354,23.054,23.0261,23.0354,308127.0
2023-08-10 14:30:00,24.82,24.83,24.8,24.82,136518.0,23.0354,23.0447,23.0169,23.0354,136518.0
2023-08-10 14:40:00,24.82,24.85,24.8,24.84,132426.0,23.0354,23.0633,23.0169,23.054,132426.0
2023-08-10 14:50:00,24.84,24.88,24.84,24.88,146865.0,23.054,23.0911,23.054,23.0911,146865.0
2023-08-10 15:00:00,24.88,24.88,24.83,24.84,112527.0,23.0911,23.0911,23.0447,23.054,112527.0
2023-08-10 15:10:00,24.85,24.86,24.84,24.85,199404.0,23.0633,23.0725,23.054,23.0633,199404.0
2023-08-10 15:20:00,24.85,24.85,24.79,24.8,141633.0,23.0633,23.0633,23.0076,23.0169,141633.0
2023-08-10 15:30:00,24.79,24.79,24.76,24.76,240975.0,23.0076,23.0076,22.9797,22.9797,240975.0
2023-08-10 15:40:00,24.76,24.78,24.73,24.77,227946.0,22.9797,22.9983,22.9519,22.989,227946.0
2023-08-10 15:50:00,24.77,24.8,24.76,24.78,350526.0,22.989,23.0169,22.9797,22.9983,350526.0
2023-08-11 09:30:00,24.74,24.78,24.7,24.76,352386.0,22.9612,22.9983,22.924,22.9797,352386.0
2023-08-11 09:40:00,24.76,24.77,24.73,24.75,83715.0,22.9797,22.989,22.9519,22.9704,83715.0
2023-08-11 09:50:00,24.76,24.78,24.75,24.77,100473.0,22.9797,22.9983,22.9704,22.989,100473.0
2023-08-11 10:00:00,24.77,24.83,24.77,24.81,139077.0,22.989,23.0447,22.989,23.0261,139077.0
2023-08-11 10:10:00,24.81,24.85,24.79,24.84,64737.0,23.0261,23.0633,23.0076,23.054,64737.0
2023-08-11 10:20:00,24.84,24.88,24.84,24.85,150012.0,23.054,23.0911,23.054,23.0633,150012.0
2023-08-11 10:30:00,24.86,24.88,24.84,24.88,127158.0,23.0725,23.0911,23.054,23.0911,127158.0
2023-08-11 10:40:00,24.88,24.88,24.85,24.86,91611.0,23.0911,23.0911,23.0633,23.0725,91611.0
2023-08-11 10:50:00,24.86,24.86,24.82,24.82,75393.0,23.0725,23.0725,23.0354,23.0354,75393.0
2023-08-11 11:00:00,24.82,24.83,24.81,24.82,95052.0,23.0354,23.0447,23.0261,23.0354,95052.0
2023-08-11 11:10:00,24.82,24.82,24.79,24.8,72231.0,23.0354,23.0354,23.0076,23.0169,72231.0
2023-08-11 11:20:00,24.79,24.81,24.79,24.81,118596.0,23.0076,23.0261,23.0076,23.0261,118596.0
2023-08-11 11:30:00,24.81,24.83,24.8,24.81,84243.0,23.0261,23.0447,23.0169,23.0261,84243.0
2023-08-11 11:40:00,24.81,24.83,24.81,24.83,77652.0,23.0261,23.0447,23.0261,23.0447,77652.0
2023-08-11 11:50:00,24.82,24.86,24.81,24.85,86460.0,23.0354,23.0725,23.0261,23.0633,86460.0
2023-08-11 12:00:00,24.86,24.87,24.84,24.85,88209.0,23.0725,23.0818,23.054,23.0633,88209.0
2023-08-11 12:10:00,24.85,24.87,24.84,24.85,131238.0,23.0633,23.0818,23.054,23.0633,131238.0
2023-08-11 12:20:00,24.85,24.86,24.81,24.82,141738.0,23.0633,23.0725,23.0261,23.0354,141738.0
2023-08-11 12:30:00,24.82,24.83,24.81,24.82,80742.0,23.0354,23.0447,23.0261,23.0354,80742.0
2023-08-11 12:40:00,24.82,24.82,24.8,24.81,98298.0,23.0354,23.0354,23.0169,23.0261,98298.0
2023-08-11 12:50:00,24.81,24.81,24.79,24.8,92043.0,23.0261,23.0261,23.0076,23.0169,92043.0
2023-08-11 13:00:00,24.8,24.82,24.79,24.8,49503.0,23.0169,23.0354,23.0076,23.0169,49503.0
2023-08-11 13:10:00,24.79,24.81,24.79,24.8,57135.0,23.0076,23.0261,23.0076,23.0169,57135.0
2023-08-11 13:20:00,24.8,24.83,24.8,24.83,84453.0,23.0169,23.0447,23.0169,23.0447,84453.0
2023-08-11 13:30:00,24.82,24.83,24.81,24.82,139956.0,23.0354,23.0447,23.0261,23.0354,139956.0
2023-08-11 13:40:00,24.82,24.82,24.78,24.79,88698.0,23.0354,23.0354,22.9983,23.0076,88698.0
2023-08-11 13:50:00,24.79,24.8,24.78,24.8,108813.0,23.0076,23.0169,22.9983,23.0169,108813.0
2023-08-11 14:00:00,24.8,24.83,24.8,24.82,54648.0,23.0169,23.0447,23.0169,23.0354,54648.0
2023-08-11 14:10:00,24.82,24.83,24.81,24.82,120759.0,23.0354,23.0447,23.0261,23.0354,120759.0
2023-08-11 14:20:00,24.82,24.85,24.81,24.84,67617.0,23.0354,23.0633,23.0261,23.054,67617.0
2023-08-11 14:30:00,24.84,24.86,24.83,24.85,51987.0,23.054,23.0725,23.0447,23.0633,51987.0
2023-08-11 14:40:00,24.85,24.86,24.84,24.85,89844.0,23.0633,23.0725,23.054,23.0633,89844.0
2023-08-11 14:50:00,24.85,24.86,24.85,24.86,65658.0,23.0633,23.0725,23.0633,23.0725,65658.0
2023-08-11 15:00:00,24.85,24.85,24.83,24.83,120201.0,23.0633,23.0633,23.0447,23.0447,120201.0
2023-08-11 15:10:00,24.82,24.85,24.82,24.84,94674.0,23.0354,23.0633,23.0354,23.054,94674.0
2023-08-11 15:20:00,24.84,24.86,24.83,24.85,122844.0,23.054,23.0725,23.0447,23.0633,122844.0
2023-08-11 15:30:00,24.85,24.86,24.84,24.84,153018.0,23.0633,23.0725,23.054,23.054,153018.0
2023-08-11 15:40:00,24.84,24.86,24.83,24.84,184530.0,23.054,23.0725,23.0447,23.054,184530.0
2023-08-11 15:50:00,24.84,24.85,24.82,24.84,322200.0,23.054,23.0633,23.0354,23.054,322200.0
2023-08-14 09:30:00,24.82,24.84,24.79,24.8,577215.0,23.0354,23.054,23.0076,23.0169,577215.0
2023-08-14 09:40:00,24.8,24.81,24.73,24.74,262581.0,23.0169,23.0261,22.9519,22.9612,262581.0
2023-08-14 09:50:00,24.75,24.78,24.74,24.76,189549.0,22.9704,22.9983,22.9612,22.9797,189549.0
2023-08-14 10:00:00,24.76,24.79,24.76,24.79,110148.0,22.9797,23.0076,22.9797,23.0076,110148.0
2023-08-14 10:10:00,24.79,24.81,24.78,24.81,153954.0,23.0076,23.0261,22.9983,23.0261,153954.0
2023-08-14 10:20:00,24.81,24.82,24.79,24.79,127626.0,23.0261,23.0354,23.0076,23.0076,127626.0
2023-08-14 10:30:00,24.79,24.82,24.79,24.81,127872.0,23.0076,23.0354,23.0076,23.0261,127872.0
2023-08-14 10:40:00,24.81,24.82,24.8,24.8,117585.0,23.0261,23.0354,23.0169,23.0169,117585.0
2023-08-14 10:50:00,24.8,24.82,24.8,24.81,86814.0,23.0169,23.0354,23.0169,23.0261,86814.0
2023-08-14 11:00:00,24.81,24.81,24.79,24.79,114366.0,23.0261,23.0261,23.0076,23.0076,114366.0
2023-08-14 11:10:00,24.79,24.79,24.78,24.78,107895.0,23.0076,23.0076,22.9983,22.9983,107895.0
2023-08-14 11:20:00,24.78,24.8,24.78,24.8,93183.0,22.9983,23.0169,22.9983,23.0169,93183.0
2023-08-14 11:30:00,24.8,24.81,24.78,24.8,123114.0,23.0169,23.0261,22.9983,23.0169,123114.0
2023-08-14 11:40:00,24.8,24.83,24.8,24.83,85149.0,23.0169,23.0447,23.0169,23.0447,85149.0
2023-08-14 11:50:00,24.83,24.84,24.81,24.81,68730.0,23.0447,23.054,23.0261,23.0261,68730.0
2023-08-14 12:00:00,24.81,24.83,24.81,24.81,105231.0,23.0261,23.0447,23.0261,23.0261,105231.0
2023-08-14 12:10:00,24.81,24.81,24.78,24.8,72729.0,23.0261,23.0261,22.9983,23.0169,72729.0
2023-08-14 12:20:00,24.81,24.81,24.78,24.79,159921.0,23.0261,23.0261,22.9983,23.0076,159921.0
2023-08-14 12:30:00,24.79,24.8,24.78,24.8,196353.0,23.0076,23.0169,22.9983,23.0169,196353.0
2023-08-14 12:40:00,24.79,24.81,24.79,24.81,84981.0,23.0076,23.0261,23.0076,23.0261,84981.0
2023-08-14 12:50:00,24.81,24.81,24.8,24.81,138756.0,23.0261,23.0261,23.0169,23.0261,138756.0
2023-08-14 13:00:00,24.81,24.82,24.81,24.82,74721.0,23.0261,23.0354,23.0261,23.0354,74721.0
2023-08-14 13:10:00,24.82,24.82,24.81,24.81,65133.0,23.0354,23.0354,23.0261,23.0261,65133.0
2023-08-14 13:20:00,24.81,24.82,24.79,24.8,69447.0,23.0261,23.0354,23.0076,23.0169,69447.0
2023-08-14 13:30:00,24.8,24.81,24.78,24.79,61641.0,23.0169,23.0261,22.9983,23.0076,61641.0
2023-08-14 13:40:00,24.79,24.8,24.79,24.79,68325.0,23.0076,23.0169,23.0076,23.0076,68325.0
2023-08-14 13:50:00,24.79,24.79,24.78,24.79,69198.0,23.0076,23.0076,22.9983,23.0076,69198.0
2023-08-14 14:00:00,24.79,24.79,24.77,24.77,235380.0,23.0076,23.0076,22.989,22.989,235380.0
2023-08-14 14:10:00,24.77,24.78,24.76,24.77,121458.0,22.989,22.9983,22.9797,22.989,121458.0
2023-08-14 14:20:00,24.77,24.78,24.77,24.77,155862.0,22.989,22.9983,22.989,22.989,155862.0
2023-08-14 14:30:00,24.77,24.78,24.76,24.76,192558.0,22.989,22.9983,22.9797,22.9797,192558.0
2023-08-14 14:40:00,24.76,24.77,24.75,24.76,114300.0,22.9797,22.989,22.9704,22.9797,114300.0
2023-08-14 14:50:00,24.76,24.77,24.76,24.77,119637.0,22.9797,22.989,22.9797,22.989,119637.0
2023-08-14 15:00:00,24.77,24.77,24.75,24.75,215880.0,22.989,22.989,22.9704,22.9704,215880.0
2023-08-14 15:10:00,24.75,24.77,24.75,24.76,157479.0,22.9704,22.989,22.9704,22.9797,157479.0
2023-08-14 15:20:00,24.77,24.78,24.76,24.76,185220.0,22.989,22.9983,22.9797,22.9797,185220.0
2023-08-14 15:30:00,24.76,24.78,24.75,24.77,118746.0,22.9797,22.9983,22.9704,22.989,118746.0
2023-08-14 15:40:00,24.77,24.8,24.77,24.79,183327.0,22.989,23.0169,22.989,23.0076,183327.0
2023-08-14 15:50:00,24.79,24.82,24.77,24.82,267207.0,23.0076,23.0354,22.989,23.0354,267207.0
2023-08-15 09:30:00,24.68,24.68,24.61,24.64,602643.0,22.9055,22.9055,22.8405,22.8684,602643.0
2023-08-15 09:40:00,24.64,24.65,24.58,24.59,332841.0,22.8684,22.8776,22.8127,22.822,332841.0
2023-08-15 09:50:00,24.58,24.64,24.58,24.64,223917.0,22.8127,22.8684,22.8127,22.8684,223917.0
2023-08-15 10:00:00,24.63,24.64,24.58,24.59,353580.0,22.8591,22.8684,22.8127,22.822,353580.0
2023-08-15 10:10:00,24.59,24.61,24.57,24.58,226803.0,22.822,22.8405,22.8034,22.8127,226803.0
2023-08-15 10:20:00,24.58,24.59,24.56,24.58,177192.0,22.8127,22.822,22.7941,22.8127,177192.0
2023-08-15 10:30:00,24.58,24.6,24.56,24.6,116064.0,22.8127,22.8312,22.7941,22.8312,116064.0
2023-08-15 10:40:00,24.59,24.62,24.59,24.6,102495.0,22.822,22.8498,22.822,22.8312,102495.0
2023-08-15 10:50:00,24.6,24.6,24.59,24.59,81615.0,22.8312,22.8312,22.822,22.822,81615.0
2023-08-15 11:00:00,24.59,24.62,24.59,24.61,220836.0,22.822,22.8498,22.822,22.8405,220836.0
2023-08-15 11:10:00,24.62,24.62,24.6,24.6,124137.0,22.8498,22.8498,22.8312,22.8312,124137.0
2023-08-15 11:20:00,24.6,24.6,24.57,24.6,117903.0,22.8312,22.8312,22.8034,22.8312,117903.0
2023-08-15 11:30:00,24.6,24.62,24.59,24.61,89448.0,22.8312,22.8498,22.822,22.8405,89448.0
2023-08-15 11:40:00,24.61,24.61,24.59,24.6,299883.0,22.8405,22.8405,22.822,22.8312,299883.0
2023-08-15 11:50:00,24.6,24.6,24.58,24.59,112788.0,22.8312,22.8312,22.8127,22.822,112788.0
2023-08-15 12:00:00,24.59,24.6,24.56,24.56,198051.0,22.822,22.8312,22.7941,22.7941,198051.0
2023-08-15 12:10:00,24.56,24.58,24.55,24.57,289326.0,22.7941,22.8127,22.7848,22.8034,289326.0
2023-08-15 12:20:00,24.58,24.58,24.56,24.57,126882.0,22.8127,22.8127,22.7941,22.8034,126882.0
2023-08-15 12:30:00,24.57,24.57,24.55,24.56,102384.0,22.8034,22.8034,22.7848,22.7941,102384.0
2023-08-15 12:40:00,24.57,24.57,24.53,24.54,124878.0,22.8034,22.8034,22.7663,22.7755,124878.0
2023-08-15 12:50:00,24.53,24.55,24.53,24.55,108450.0,22.7663,22.7848,22.7663,22.7848,108450.0
2023-08-15 13:00:00,24.55,24.55,24.54,24.54,123201.0,22.7848,22.7848,22.7755,22.7755,123201.0
2023-08-15 13:10:00,24.54,24.57,24.54,24.56,78192.0,22.7755,22.8034,22.7755,22.7941,78192.0
2023-08-15 13:20:00,24.56,24.57,24.55,24.57,96771.0,22.7941,22.8034,22.7848,22.8034,96771.0
2023-08-15 13:30:00,24.57,24.57,24.54,24.54,131085.0,22.8034,22.8034,22.7755,22.7755,131085.0
2023-08-15 13:40:00,24.54,24.55,24.53,24.53,64335.0,22.7755,22.7848,22.7663,22.7663,64335.0
2023-08-15 13:50:00,24.53,24.55,24.53,24.54,77487.0,22.7663,22.7848,22.7663,22.7755,77487.0
2023-08-15 14:00:00,24.54,24.55,24.53,24.54,97596.0,22.7755,22.7848,22.7663,22.7755,97596.0
2023-08-15 14:10:00,24.54,24.55,24.53,24.54,86805.0,22.7755,22.7848,22.7663,22.7755,86805.0
2023-08-15 14:20:00,24.54,24.54,24.53,24.54,125208.0,22.7755,22.7755,22.7663,22.7755,125208.0
2023-08-15 14:30:00,24.54,24.56,24.54,24.56,95247.0,22.7755,22.7941,22.7755,22.7941,95247.0
2023-08-15 14:40:00,24.56,24.58,24.56,24.56,120135.0,22.7941,22.8127,22.7941,22.7941,120135.0
2023-08-15 14:50:00,24.56,24.57,24.55,24.56,128019.0,22.7941,22.8034,22.7848,22.7941,128019.0
2023-08-15 15:00:00,24.56,24.57,24.55,24.56,106359.0,22.7941,22.8034,22.7848,22.7941,106359.0
2023-08-15 15:10:00,24.56,24.57,24.55,24.56,210264.0,22.7941,22.8034,22.7848,22.7941,210264.0
2023-08-15 15:20:00,24.56,24.56,24.49,24.49,396549.0,22.7941,22.7941,22.7291,22.7291,396549.0
2023-08-15 15:30:00,24.49,24.51,24.48,24.49,142398.0,22.7291,22.7477,22.7199,22.7291,142398.0
2023-08-15 15:40:00,24.49,24.52,24.48,24.51,279426.0,22.7291,22.757,22.7199,22.7477,279426.0
2023-08-15 15:50:00,24.51,24.55,24.5,24.52,534951.0,22.7477,22.7848,22.7384,22.757,534951.0
2023-08-16 09:30:00,24.52,24.61,24.51,24.59,340695.0,22.757,22.8405,22.7477,22.822,340695.0
2023-08-16 09:40:00,24.59,24.64,24.59,24.64,195102.0,22.822,22.8684,22.822,22.8684,195102.0
2023-08-16 09:50:00,24.64,24.64,24.58,24.58,108063.0,22.8684,22.8684,22.8127,22.8127,108063.0
2023-08-16 10:00:00,24.58,24.59,24.56,24.58,194568.0,22.8127,22.822,22.7941,22.8127,194568.0
2023-08-16 10:10:00,24.58,24.59,24.56,24.58,196047.0,22.8127,22.822,22.7941,22.8127,196047.0
2023-08-16 10:20:00,24.58,24.59,24.57,24.57,121614.0,22.8127,22.822,22.8034,22.8034,121614.0
2023-08-16 10:30:00,24.57,24.58,24.55,24.56,170733.0,22.8034,22.8127,22.7848,22.7941,170733.0
2023-08-16 10:40:00,24.56,24.58,24.56,24.57,158724.0,22.7941,22.8127,22.7941,22.8034,158724.0
2023-08-16 10:50:00,24.57,24.61,24.57,24.61,118005.0,22.8034,22.8405,22.8034,22.8405,118005.0
2023-08-16 11:00:00,24.6,24.61,24.59,24.59,144141.0,22.8312,22.8405,22.822,22.822,144141.0
2023-08-16 11:10:00,24.59,24.59,24.58,24.58,75852.0,22.822,22.822,22.8127,22.8127,75852.0
2023-08-16 11:20:00,24.59,24.59,24.58,24.59,68082.0,22.822,22.822,22.8127,22.822,68082.0
2023-08-16 11:30:00,24.59,24.59,24.57,24.58,69960.0,22.822,22.822,22.8034,22.8127,69960.0
2023-08-16 11:40:00,24.58,24.59,24.56,24.56,111198.0,22.8127,22.822,22.7941,22.7941,111198.0
2023-08-16 11:50:00,24.56,24.57,24.54,24.55,84381.0,22.7941,22.8034,22.7755,22.7848,84381.0
2023-08-16 12:00:00,24.55,24.57,24.55,24.55,127581.0,22.7848,22.8034,22.7848,22.7848,127581.0
2023-08-16 12:10:00,24.56,24.56,24.53,24.54,101091.0,22.7941,22.7941,22.7663,22.7755,101091.0
2023-08-16 12:20:00,24.54,24.54,24.52,24.54,68424.0,22.7755,22.7755,22.757,22.7755,68424.0
2023-08-16 12:30:00,24.54,24.55,24.53,24.55,65964.0,22.7755,22.7848,22.7663,22.7848,65964.0
2023-08-16 12:40:00,24.55,24.55,24.54,24.54,83118.0,22.7848,22.7848,22.7755,22.7755,83118.0
2023-08-16 12:50:00,24.54,24.54,24.53,24.53,70482.0,22.7755,22.7755,22.7663,22.7663,70482.0
2023-08-16 13:00:00,24.54,24.54,24.49,24.49,140304.0,22.7755,22.7755,22.7291,22.7291,140304.0
2023-08-16 13:10:00,24.49,24.5,24.49,24.49,68715.0,22.7291,22.7384,22.7291,22.7291,68715.0
2023-08-16 13:20:00,24.49,24.51,24.49,24.49,77253.0,22.7291,22.7477,22.7291,22.7291,77253.0
2023-08-16 13:30:00,24.49,24.5,24.48,24.5,62805.0,22.7291,22.7384,22.7199,22.7384,62805.0
2023-08-16 13:40:00,24.5,24.55,24.5,24.54,86133.0,22.7384,22.7848,22.7384,22.7755,86133.0
2023-08-16 13:50:00,24.54,24.55,24.54,24.54,178635.0,22.7755,22.7848,22.7755,22.7755,178635.0
2023-08-16 14:00:00,24.54,24.54,24.49,24.51,164424.0,22.7755,22.7755,22.7291,22.7477,164424.0
2023-08-16 14:10:00,24.5,24.53,24.48,24.53,124869.0,22.7384,22.7663,22.7199,22.7663,124869.0
2023-08-16 14:20:00,24.53,24.55,24.52,24.55,168492.0,22.7663,22.7848,22.757,22.7848,168492.0
2023-08-16 14:30:00,24.55,24.57,24.54,24.55,174237.0,22.7848,22.8034,22.7755,22.7848,174237.0
2023-08-16 14:40:00,24.55,24.56,24.52,24.52,221466.0,22.7848,22.7941,22.757,22.757,221466.0
2023-08-16 14:50:00,24.52,24.52,24.5,24.52,159123.0,22.757,22.757,22.7384,22.757,159123.0
2023-08-16 15:00:00,24.51,24.51,24.48,24.49,113130.0,22.7477,22.7477,22.7199,22.7291,113130.0
2023-08-16 15:10:00,24.49,24.49,24.41,24.43,324525.0,22.7291,22.7291,22.6549,22.6735,324525.0
2023-08-16 15:20:00,24.43,24.44,24.41,24.42,503172.0,22.6735,22.6827,22.6549,22.6642,503172.0
2023-08-16 15:30:00,24.42,24.44,24.4,24.43,363927.0,22.6642,22.6827,22.6456,22.6735,363927.0
2023-08-16 15:40:00,24.43,24.45,24.42,24.44,203094.0,22.6735,22.692,22.6642,22.6827,203094.0
2023-08-16 15:50:00,24.44,24.46,24.42,24.43,399363.0,22.6827,22.7013,22.6642,22.6735,399363.0
2023-08-17 09:30:00,24.53,24.6,24.52,24.6,521991.0,22.7663,22.8312,22.757,22.8312,521991.0
2023-08-17 09:40:00,24.6,24.62,24.59,24.59,311679.0,22.8312,22.8498,22.822,22.822,311679.0
2023-08-17 09:50:00,24.59,24.61,24.57,24.59,244332.0,22.822,22.8405,22.8034,22.822,244332.0
2023-08-17 10:00:00,24.59,24.64,24.59,24.64,170448.0,22.822,22.8684,22.822,22.8684,170448.0
2023-08-17 10:10:00,24.64,24.66,24.62,24.64,174645.0,22.8684,22.8869,22.8498,22.8684,174645.0
2023-08-17 10:20:00,24.65,24.66,24.64,24.64,116952.0,22.8776,22.8869,22.8684,22.8684,116952.0
2023-08-17 10:30:00,24.65,24.65,24.6,24.61,216834.0,22.8776,22.8776,22.8312,22.8405,216834.0
2023-08-17 10:40:00,24.61,24.63,24.61,24.63,121005.0,22.8405,22.8591,22.8405,22.8591,121005.0
2023-08-17 10:50:00,24.63,24.64,24.62,24.62,106281.0,22.8591,22.8684,22.8498,22.8498,106281.0
2023-08-17 11:00:00,24.63,24.63,24.6,24.61,116280.0,22.8591,22.8591,22.8312,22.8405,116280.0
2023-08-17 11:10:00,24.61,24.61,24.6,24.61,116511.0,22.8405,22.8405,22.8312,22.8405,116511.0
2023-08-17 11:20:00,24.61,24.61,24.59,24.59,165672.0,22.8405,22.8405,22.822,22.822,165672.0
2023-08-17 11:30:00,24.59,24.6,24.58,24.58,104337.0,22.822,22.8312,22.8127,22.8127,104337.0
2023-08-17 11:40:00,24.58,24.59,24.57,24.57,95724.0,22.8127,22.822,22.8034,22.8034,95724.0
2023-08-17 11:50:00,24.57,24.59,24.56,24.59,96600.0,22.8034,22.822,22.7941,22.822,96600.0
2023-08-17 12:00:00,24.59,24.59,24.57,24.58,97674.0,22.822,22.822,22.8034,22.8127,97674.0
2023-08-17 12:10:00,24.58,24.59,24.57,24.58,194718.0,22.8127,22.822,22.8034,22.8127,194718.0
2023-08-17 12:20:00,24.58,24.64,24.58,24.62,67581.0,22.8127,22.8684,22.8127,22.8498,67581.0
2023-08-17 12:30:00,24.62,24.63,24.59,24.59,111942.0,22.8498,22.8591,22.822,22.822,111942.0
2023-08-17 12:40:00,24.59,24.61,24.58,24.59,127449.0,22.822,22.8405,22.8127,22.822,127449.0
2023-08-17 12:50:00,24.6,24.61,24.59,24.61,88029.0,22.8312,22.8405,22.822,22.8405,88029.0
2023-08-17 13:00:00,24.61,24.61,24.59,24.6,56043.0,22.8405,22.8405,22.822,22.8312,56043.0
2023-08-17 13:10:00,24.59,24.6,24.59,24.59,183414.0,22.822,22.8312,22.822,22.822,183414.0
2023-08-17 13:20:00,24.59,24.59,24.56,24.57,58884.0,22.822,22.822,22.7941,22.8034,58884.0
2023-08-17 13:30:00,24.57,24.57,24.55,24.57,70458.0,22.8034,22.8034,22.7848,22.8034,70458.0
2023-08-17 13:40:00,24.57,24.57,24.54,24.55,121284.0,22.8034,22.8034,22.7755,22.7848,121284.0
2023-08-17 13:50:00,24.55,24.56,24.55,24.56,145533.0,22.7848,22.7941,22.7848,22.7941,145533.0
2023-08-17 14:00:00,24.56,24.56,24.53,24.54,210294.0,22.7941,22.7941,22.7663,22.7755,210294.0
2023-08-17 14:10:00,24.55,24.55,24.52,24.53,96915.0,22.7848,22.7848,22.757,22.7663,96915.0
2023-08-17 14:20:00,24.53,24.55,24.52,24.54,160410.0,22.7663,22.7848,22.757,22.7755,160410.0
2023-08-17 14:30:00,24.54,24.54,24.52,24.54,104487.0,22.7755,22.7755,22.757,22.7755,104487.0
2023-08-17 14:40:00,24.53,24.53,24.5,24.51,152682.0,22.7663,22.7663,22.7384,22.7477,152682.0
2023-08-17 14:50:00,24.51,24.51,24.47,24.48,179967.0,22.7477,22.7477,22.7106,22.7199,179967.0
2023-08-17 15:00:00,24.48,24.49,24.46,24.47,159864.0,22.7199,22.7291,22.7013,22.7106,159864.0
2023-08-17 15:10:00,24.47,24.47,24.44,24.47,115110.0,22.7106,22.7106,22.6827,22.7106,115110.0
2023-08-17 15:20:00,24.47,24.49,24.44,24.48,264459.0,22.7106,22.7291,22.6827,22.7199,264459.0
2023-08-17 15:30:00,24.48,24.49,24.47,24.48,257301.0,22.7199,22.7291,22.7106,22.7199,257301.0
2023-08-17 15:40:00,24.48,24.5,24.47,24.47,256713.0,22.7199,22.7384,22.7106,22.7106,256713.0
2023-08-17 15:50:00,24.47,24.5,24.45,24.45,348594.0,22.7106,22.7384,22.692,22.692,348594.0
2023-08-18 09:30:00,24.34,24.43,24.3,24.41,622278.0,22.5899,22.6735,22.5528,22.6549,622278.0
2023-08-18 09:40:00,24.41,24.47,24.39,24.47,244014.0,22.6549,22.7106,22.6363,22.7106,244014.0
2023-08-18 09:50:00,24.47,24.49,24.45,24.45,110208.0,22.7106,22.7291,22.692,22.692,110208.0
2023-08-18 10:00:00,24.45,24.48,24.44,24.48,343479.0,22.692,22.7199,22.6827,22.7199,343479.0
2023-08-18 10:10:00,24.48,24.48,24.43,24.46,124044.0,22.7199,22.7199,22.6735,22.7013,124044.0
2023-08-18 10:20:00,24.45,24.46,24.43,24.44,121449.0,22.692,22.7013,22.6735,22.6827,121449.0
2023-08-18 10:30:00,24.43,24.47,24.43,24.45,138579.0,22.6735,22.7106,22.6735,22.692,138579.0
2023-08-18 10:40:00,24.45,24.47,24.45,24.47,67233.0,22.692,22.7106,22.692,22.7106,67233.0
2023-08-18 10:50:00,24.47,24.48,24.45,24.48,125136.0,22.7106,22.7199,22.692,22.7199,125136.0
2023-08-18 11:00:00,24.49,24.51,24.49,24.5,194970.0,22.7291,22.7477,22.7291,22.7384,194970.0
2023-08-18 11:10:00,24.5,24.54,24.5,24.52,237765.0,22.7384,22.7755,22.7384,22.757,237765.0
2023-08-18 11:20:00,24.52,24.54,24.51,24.52,148287.0,22.757,22.7755,22.7477,22.757,148287.0
2023-08-18 11:30:00,24.52,24.54,24.51,24.51,190776.0,22.757,22.7755,22.7477,22.7477,190776.0
2023-08-18 11:40:00,24.51,24.53,24.49,24.52,106266.0,22.7477,22.7663,22.7291,22.757,106266.0
2023-08-18 11:50:00,24.52,24.53,24.52,24.53,110118.0,22.757,22.7663,22.757,22.7663,110118.0
2023-08-18 12:00:00,24.53,24.53,24.51,24.52,101184.0,22.7663,22.7663,22.7477,22.757,101184.0
2023-08-18 12:10:00,24.52,24.52,24.5,24.51,128292.0,22.757,22.757,22.7384,22.7477,128292.0
2023-08-18 12:20:00,24.52,24.52,24.5,24.51,148749.0,22.757,22.757,22.7384,22.7477,148749.0
2023-08-18 12:30:00,24.5,24.52,24.5,24.51,47223.0,22.7384,22.757,22.7384,22.7477,47223.0
2023-08-18 12:40:00,24.51,24.53,24.51,24.52,110697.0,22.7477,22.7663,22.7477,22.757,110697.0
2023-08-18 12:50:00,24.52,24.53,24.51,24.51,94782.0,22.757,22.7663,22.7477,22.7477,94782.0
2023-08-18 13:00:00,24.51,24.51,24.49,24.49,39318.0,22.7477,22.7477,22.7291,22.7291,39318.0
2023-08-18 13:10:00,24.49,24.49,24.48,24.48,51840.0,22.7291,22.7291,22.7199,22.7199,51840.0
2023-08-18 13:20:00,24.48,24.48,24.45,24.47,81879.0,22.7199,22.7199,22.692,22.7106,81879.0
2023-08-18 13:30:00,24.48,24.49,24.47,24.47,110226.0,22.7199,22.7291,22.7106,22.7106,110226.0
2023-08-18 13:40:00,24.47,24.5,24.47,24.5,72807.0,22.7106,22.7384,22.7106,22.7384,72807.0
2023-08-18 13:50:00,24.5,24.5,24.48,24.49,76743.0,22.7384,22.7384,22.7199,22.7291,76743.0
2023-08-18 14:00:00,24.49,24.5,24.49,24.49,70137.0,22.7291,22.7384,22.7291,22.7291,70137.0
2023-08-18 14:10:00,24.49,24.5,24.47,24.49,111879.0,22.7291,22.7384,22.7106,22.7291,111879.0
2023-08-18 14:20:00,24.49,24.5,24.47,24.48,74808.0,22.7291,22.7384,22.7106,22.7199,74808.0
2023-08-18 14:30:00,24.48,24.51,24.48,24.51,170976.0,22.7199,22.7477,22.7199,22.7477,170976.0
2023-08-18 14:40:00,24.51,24.52,24.49,24.5,195810.0,22.7477,22.757,22.7291,22.7384,195810.0
2023-08-18 14:50:00,24.5,24.5,24.48,24.49,174111.0,22.7384,22.7384,22.7199,22.7291,174111.0
2023-08-18 15:00:00,24.48,24.5,24.47,24.49,170505.0,22.7199,22.7384,22.7106,22.7291,170505.0
2023-08-18 15:10:00,24.49,24.49,24.46,24.48,124419.0,22.7291,22.7291,22.7013,22.7199,124419.0
2023-08-18 15:20:00,24.48,24.5,24.47,24.5,127737.0,22.7199,22.7384,22.7106,22.7384,127737.0
2023-08-18 15:30:00,24.5,24.5,24.49,24.5,146301.0,22.7384,22.7384,22.7291,22.7384,146301.0
2023-08-18 15:40:00,24.5,24.57,24.5,24.55,252789.0,22.7384,22.8034,22.7384,22.7848,252789.0
2023-08-18 15:50:00,24.55,24.56,24.49,24.51,502053.0,22.7848,22.7941,22.7291,22.7477,502053.0
2023-08-21 09:30:00,24.53,24.58,24.53,24.58,486879.0,22.7663,22.8127,22.7663,22.8127,486879.0
2023-08-21 09:40:00,24.57,24.58,24.51,24.53,338310.0,22.8034,22.8127,22.7477,22.7663,338310.0
2023-08-21 09:50:00,24.53,24.54,24.5,24.54,129141.0,22.7663,22.7755,22.7384,22.7755,129141.0
2023-08-21 10:00:00,24.55,24.55,24.52,24.53,122370.0,22.7848,22.7848,22.757,22.7663,122370.0
2023-08-21 10:10:00,24.52,24.52,24.49,24.5,227751.0,22.757,22.757,22.7291,22.7384,227751.0
2023-08-21 10:20:00,24.49,24.5,24.44,24.45,195996.0,22.7291,22.7384,22.6827,22.692,195996.0
2023-08-21 10:30:00,24.45,24.45,24.43,24.44,213393.0,22.692,22.692,22.6735,22.6827,213393.0
2023-08-21 10:40:00,24.45,24.45,24.43,24.44,100680.0,22.692,22.692,22.6735,22.6827,100680.0
2023-08-21 10:50:00,24.44,24.45,24.43,24.45,85227.0,22.6827,22.692,22.6735,22.692,85227.0
2023-08-21 11:00:00,24.45,24.46,24.43,24.44,85416.0,22.692,22.7013,22.6735,22.6827,85416.0
2023-08-21 11:10:00,24.44,24.44,24.41,24.43,195234.0,22.6827,22.6827,22.6549,22.6735,195234.0
2023-08-21 11:20:00,24.43,24.43,24.4,24.41,180231.0,22.6735,22.6735,22.6456,22.6549,180231.0
2023-08-21 11:30:00,24.41,24.42,24.4,24.4,118773.0,22.6549,22.6642,22.6456,22.6456,118773.0
2023-08-21 11:40:00,24.4,24.4,24.36,24.36,111141.0,22.6456,22.6456,22.6085,22.6085,111141.0
2023-08-21 11:50:00,24.36,24.37,24.35,24.37,153960.0,22.6085,22.6178,22.5992,22.6178,153960.0
2023-08-21 12:00:00,24.37,24.39,24.36,24.38,93654.0,22.6178,22.6363,22.6085,22.6271,93654.0
2023-08-21 12:10:00,24.38,24.4,24.37,24.39,99900.0,22.6271,22.6456,22.6178,22.6363,99900.0
2023-08-21 12:20:00,24.4,24.42,24.39,24.41,108054.0,22.6456,22.6642,22.6363,22.6549,108054.0
2023-08-21 12:30:00,24.41,24.42,24.39,24.4,97440.0,22.6549,22.6642,22.6363,22.6456,97440.0
2023-08-21 12:40:00,24.4,24.41,24.4,24.41,169071.0,22.6456,22.6549,22.6456,22.6549,169071.0
2023-08-21 12:50:00,24.41,24.42,24.39,24.42,101241.0,22.6549,22.6642,22.6363,22.6642,101241.0
2023-08-21 13:00:00,24.42,24.43,24.4,24.42,119256.0,22.6642,22.6735,22.6456,22.6642,119256.0
2023-08-21 13:10:00,24.42,24.43,24.41,24.43,110598.0,22.6642,22.6735,22.6549,22.6735,110598.0
2023-08-21 13:20:00,24.43,24.45,24.43,24.45,96225.0,22.6735,22.692,22.6735,22.692,96225.0
2023-08-21 13:30:00,24.45,24.46,24.44,24.45,88590.0,22.692,22.7013,22.6827,22.692,88590.0
2023-08-21 13:40:00,24.45,24.46,24.44,24.46,97644.0,22.692,22.7013,22.6827,22.7013,97644.0
2023-08-21 13:50:00,24.45,24.46,24.44,24.45,93855.0,22.692,22.7013,22.6827,22.692,93855.0
2023-08-21 14:00:00,24.45,24.46,24.44,24.46,92709.0,22.692,22.7013,22.6827,22.7013,92709.0
2023-08-21 14:10:00,24.46,24.48,24.46,24.46,50979.0,22.7013,22.7199,22.7013,22.7013,50979.0
2023-08-21 14:20:00,24.46,24.47,24.45,24.46,122400.0,22.7013,22.7106,22.692,22.7013,122400.0
2023-08-21 14:30:00,24.46,24.47,24.45,24.47,201165.0,22.7013,22.7106,22.692,22.7106,201165.0
2023-08-21 14:40:00,24.47,24.5,24.47,24.49,213402.0,22.7106,22.7384,22.7106,22.7291,213402.0
2023-08-21 14:50:00,24.5,24.5,24.48,24.48,111684.0,22.7384,22.7384,22.7199,22.7199,111684.0
2023-08-21 15:00:00,24.49,24.52,24.49,24.51,97170.0,22.7291,22.757,22.7291,22.7477,97170.0
2023-08-21 15:10:00,24.51,24.52,24.51,24.51,141447.0,22.7477,22.757,22.7477,22.7477,141447.0
2023-08-21 15:20:00,24.51,24.52,24.51,24.51,150903.0,22.7477,22.757,22.7477,22.7477,150903.0
2023-08-21 15:30:00,24.51,24.53,24.51,24.53,153282.0,22.7477,22.7663,22.7477,22.7663,153282.0
2023-08-21 15:40:00,24.53,24.55,24.53,24.54,219423.0,22.7663,22.7848,22.7663,22.7755,219423.0
2023-08-21 15:50:00,24.53,24.54,24.49,24.5,309867.0,22.7663,22.7755,22.7291,22.7384,309867.0
2023-08-22 09:30:00,24.53,24.56,24.49,24.52,522339.0,22.7663,22.7941,22.7291,22.757,522339.0
2023-08-22 09:40:00,24.51,24.51,24.47,24.48,149283.0,22.7477,22.7477,22.7106,22.7199,149283.0
2023-08-22 09:50:00,24.48,24.49,24.46,24.47,148302.0,22.7199,22.7291,22.7013,22.7106,148302.0
2023-08-22 10:00:00,24.47,24.48,24.45,24.45,120093.0,22.7106,22.7199,22.692,22.692,120093.0
2023-08-22 10:10:00,24.45,24.46,24.44,24.45,178920.0,22.692,22.7013,22.6827,22.692,178920.0
2023-08-22 10:20:00,24.46,24.46,24.42,24.43,188943.0,22.7013,22.7013,22.6642,22.6735,188943.0
2023-08-22 10:30:00,24.42,24.43,24.4,24.42,245016.0,22.6642,22.6735,22.6456,22.6642,245016.0
2023-08-22 10:40:00,24.42,24.42,24.4,24.41,161187.0,22.6642,22.6642,22.6456,22.6549,161187.0
2023-08-22 10:50:00,24.41,24.42,24.41,24.41,132378.0,22.6549,22.6642,22.6549,22.6549,132378.0
2023-08-22 11:00:00,24.41,24.42,24.37,24.38,151248.0,22.6549,22.6642,22.6178,22.6271,151248.0
2023-08-22 11:10:00,24.38,24.4,24.37,24.4,258276.0,22.6271,22.6456,22.6178,22.6456,258276.0
2023-08-22 11:20:00,24.4,24.42,24.39,24.41,160236.0,22.6456,22.6642,22.6363,22.6549,160236.0
2023-08-22 11:30:00,24.41,24.42,24.4,24.4,245052.0,22.6549,22.6642,22.6456,22.6456,245052.0
2023-08-22 11:40:00,24.4,24.41,24.38,24.39,113448.0,22.6456,22.6549,22.6271,22.6363,113448.0
2023-08-22 11:50:00,24.39,24.4,24.38,24.39,125952.0,22.6363,22.6456,22.6271,22.6363,125952.0
2023-08-22 12:00:00,24.38,24.39,24.38,24.39,85284.0,22.6271,22.6363,22.6271,22.6363,85284.0
2023-08-22 12:10:00,24.39,24.39,24.35,24.37,213060.0,22.6363,22.6363,22.5992,22.6178,213060.0
2023-08-22 12:20:00,24.37,24.38,24.36,24.38,114153.0,22.6178,22.6271,22.6085,22.6271,114153.0
2023-08-22 12:30:00,24.38,24.39,24.36,24.39,119853.0,22.6271,22.6363,22.6085,22.6363,119853.0
2023-08-22 12:40:00,24.39,24.41,24.39,24.39,94548.0,22.6363,22.6549,22.6363,22.6363,94548.0
2023-08-22 12:50:00,24.39,24.41,24.38,24.38,128127.0,22.6363,22.6549,22.6271,22.6271,128127.0
2023-08-22 13:00:00,24.38,24.38,24.34,24.36,197337.0,22.6271,22.6271,22.5899,22.6085,197337.0
2023-08-22 13:10:00,24.35,24.36,24.33,24.34,725358.0,22.5992,22.6085,22.5806,22.5899,725358.0
2023-08-22 13:20:00,24.34,24.35,24.34,24.35,52233.0,22.5899,22.5992,22.5899,22.5992,52233.0
2023-08-22 13:30:00,24.35,24.36,24.33,24.34,192444.0,22.5992,22.6085,22.5806,22.5899,192444.0
2023-08-22 13:40:00,24.34,24.34,24.33,24.33,112143.0,22.5899,22.5899,22.5806,22.5806,112143.0
2023-08-22 13:50:00,24.33,24.34,24.32,24.34,282378.0,22.5806,22.5899,22.5714,22.5899,282378.0
2023-08-22 14:00:00,24.33,24.35,24.32,24.35,168939.0,22.5806,22.5992,22.5714,22.5992,168939.0
2023-08-22 14:10:00,24.34,24.35,24.32,24.33,232953.0,22.5899,22.5992,22.5714,22.5806,232953.0
2023-08-22 14:20:00,24.33,24.34,24.32,24.34,179934.0,22.5806,22.5899,22.5714,22.5899,179934.0
2023-08-22 14:30:00,24.34,24.36,24.34,24.35,218523.0,22.5899,22.6085,22.5899,22.5992,218523.0
2023-08-22 14:40:00,24.35,24.35,24.31,24.32,147174.0,22.5992,22.5992,22.5621,22.5714,147174.0
2023-08-22 14:50:00,24.32,24.33,24.32,24.33,173922.0,22.5714,22.5806,22.5714,22.5806,173922.0
2023-08-22 15:00:00,24.33,24.37,24.33,24.36,143424.0,22.5806,22.6178,22.5806,22.6085,143424.0
2023-08-22 15:10:00,24.36,24.38,24.36,24.37,226425.0,22.6085,22.6271,22.6085,22.6178,226425.0
2023-08-22 15:20:00,24.36,24.37,24.34,24.35,143520.0,22.6085,22.6178,22.5899,22.5992,143520.0
2023-08-22 15:30:00,24.35,24.35,24.3,24.3,190191.0,22.5992,22.5992,22.5528,22.5528,190191.0
2023-08-22 15:40:00,24.3,24.32,24.3,24.31,290295.0,22.5528,22.5714,22.5528,22.5621,290295.0
2023-08-22 15:50:00,24.31,24.33,24.31,24.32,303744.0,22.5621,22.5806,22.5621,22.5714,303744.0
2023-08-23 09:30:00,24.34,24.39,24.32,24.37,382002.0,22.5899,22.6363,22.5714,22.6178,382002.0
2023-08-23 09:40:00,24.37,24.41,24.37,24.39,187497.0,22.6178,22.6549,22.6178,22.6363,187497.0
2023-08-23 09:50:00,24.39,24.4,24.36,24.4,119646.0,22.6363,22.6456,22.6085,22.6456,119646.0
2023-08-23 10:00:00,24.4,24.44,24.4,24.43,138198.0,22.6456,22.6827,22.6456,22.6735,138198.0
2023-08-23 10:10:00,24.43,24.44,24.4,24.41,103827.0,22.6735,22.6827,22.6456,22.6549,103827.0
2023-08-23 10:20:00,24.41,24.42,24.39,24.41,321423.0,22.6549,22.6642,22.6363,22.6549,321423.0
2023-08-23 10:30:00,24.41,24.42,24.39,24.39,105813.0,22.6549,22.6642,22.6363,22.6363,105813.0
2023-08-23 10:40:00,24.39,24.43,24.39,24.43,278106.0,22.6363,22.6735,22.6363,22.6735,278106.0
2023-08-23 10:50:00,24.43,24.45,24.42,24.44,105750.0,22.6735,22.692,22.6642,22.6827,105750.0
2023-08-23 11:00:00,24.44,24.45,24.43,24.44,136335.0,22.6827,22.692,22.6735,22.6827,136335.0
2023-08-23 11:10:00,24.45,24.46,24.44,24.44,81741.0,22.692,22.7013,22.6827,22.6827,81741.0
2023-08-23 11:20:00,24.45,24.46,24.44,24.45,118041.0,22.692,22.7013,22.6827,22.692,118041.0
2023-08-23 11:30:00,24.46,24.46,24.44,24.45,143361.0,22.7013,22.7013,22.6827,22.692,143361.0
2023-08-23 11:40:00,24.46,24.46,24.44,24.46,125316.0,22.7013,22.7013,22.6827,22.7013,125316.0
2023-08-23 11:50:00,24.46,24.46,24.45,24.45,171582.0,22.7013,22.7013,22.692,22.692,171582.0
2023-08-23 12:00:00,24.45,24.45,24.44,24.45,86457.0,22.692,22.692,22.6827,22.692,86457.0
2023-08-23 12:10:00,24.45,24.46,24.45,24.45,125757.0,22.692,22.7013,22.692,22.692,125757.0
2023-08-23 12:20:00,24.45,24.46,24.45,24.46,69987.0,22.692,22.7013,22.692,22.7013,69987.0
2023-08-23 12:30:00,24.46,24.47,24.45,24.46,319641.0,22.7013,22.7106,22.692,22.7013,319641.0
2023-08-23 12:40:00,24.47,24.48,24.46,24.48,53814.0,22.7106,22.7199,22.7013,22.7199,53814.0
2023-08-23 12:50:00,24.48,24.48,24.47,24.47,80988.0,22.7199,22.7199,22.7106,22.7106,80988.0
2023-08-23 13:00:00,24.47,24.49,24.47,24.48,287592.0,22.7106,22.7291,22.7106,22.7199,287592.0
2023-08-23 13:10:00,24.48,24.5,24.48,24.5,128547.0,22.7199,22.7384,22.7199,22.7384,128547.0
2023-08-23 13:20:00,24.5,24.51,24.5,24.51,135600.0,22.7384,22.7477,22.7384,22.7477,135600.0
2023-08-23 13:30:00,24.51,24.52,24.51,24.51,81873.0,22.7477,22.757,22.7477,22.7477,81873.0
2023-08-23 13:40:00,24.51,24.52,24.51,24.52,99858.0,22.7477,22.757,22.7477,22.757,99858.0
2023-08-23 13:50:00,24.52,24.52,24.51,24.52,65016.0,22.757,22.757,22.7477,22.757,65016.0
2023-08-23 14:00:00,24.52,24.52,24.51,24.52,154824.0,22.757,22.757,22.7477,22.757,154824.0
2023-08-23 14:10:00,24.52,24.52,24.5,24.5,82218.0,22.757,22.757,22.7384,22.7384,82218.0
2023-08-23 14:20:00,24.5,24.52,24.49,24.51,101586.0,22.7384,22.757,22.7291,22.7477,101586.0
2023-08-23 14:30:00,24.51,24.51,24.49,24.5,214575.0,22.7477,22.7477,22.7291,22.7384,214575.0
2023-08-23 14:40:00,24.49,24.51,24.49,24.49,158979.0,22.7291,22.7477,22.7291,22.7291,158979.0
2023-08-23 14:50:00,24.5,24.5,24.49,24.5,81285.0,22.7384,22.7384,22.7291,22.7384,81285.0
2023-08-23 15:00:00,24.5,24.51,24.48,24.5,308451.0,22.7384,22.7477,22.7199,22.7384,308451.0
2023-08-23 15:10:00,24.5,24.51,24.49,24.5,160830.0,22.7384,22.7477,22.7291,22.7384,160830.0
2023-08-23 15:20:00,24.5,24.51,24.49,24.51,111645.0,22.7384,22.7477,22.7291,22.7477,111645.0
2023-08-23 15:30:00,24.51,24.51,24.49,24.51,172944.0,22.7477,22.7477,22.7291,22.7477,172944.0
2023-08-23 15:40:00,24.51,24.54,24.51,24.53,213702.0,22.7477,22.7755,22.7477,22.7663,213702.0
2023-08-23 15:50:00,24.53,24.53,24.5,24.53,350139.0,22.7663,22.7663,22.7384,22.7663,350139.0
2023-08-24 09:30:00,24.53,24.6,24.52,24.59,418947.0,22.7663,22.8312,22.757,22.822,418947.0
2023-08-24 09:40:00,24.58,24.6,24.55,24.6,231747.0,22.8127,22.8312,22.7848,22.8312,231747.0
2023-08-24 09:50:00,24.6,24.68,24.6,24.68,198105.0,22.8312,22.9055,22.8312,22.9055,198105.0
2023-08-24 10:00:00,24.68,24.69,24.61,24.62,117000.0,22.9055,22.9148,22.8405,22.8498,117000.0
2023-08-24 10:10:00,24.62,24.62,24.57,24.6,74904.0,22.8498,22.8498,22.8034,22.8312,74904.0
2023-08-24 10:20:00,24.6,24.61,24.57,24.58,155610.0,22.8312,22.8405,22.8034,22.8127,155610.0
2023-08-24 10:30:00,24.58,24.59,24.55,24.58,282396.0,22.8127,22.822,22.7848,22.8127,282396.0
2023-08-24 10:40:00,24.59,24.59,24.52,24.53,149142.0,22.822,22.822,22.757,22.7663,149142.0
2023-08-24 10:50:00,24.53,24.55,24.51,24.51,160548.0,22.7663,22.7848,22.7477,22.7477,160548.0
2023-08-24 11:00:00,24.51,24.51,24.48,24.5,155775.0,22.7477,22.7477,22.7199,22.7384,155775.0
2023-08-24 11:10:00,24.49,24.5,24.48,24.49,121458.0,22.7291,22.7384,22.7199,22.7291,121458.0
2023-08-24 11:20:00,24.49,24.51,24.49,24.51,120213.0,22.7291,22.7477,22.7291,22.7477,120213.0
2023-08-24 11:30:00,24.5,24.5,24.47,24.47,180372.0,22.7384,22.7384,22.7106,22.7106,180372.0
2023-08-24 11:40:00,24.48,24.49,24.45,24.46,169962.0,22.7199,22.7291,22.692,22.7013,169962.0
2023-08-24 11:50:00,24.47,24.47,24.44,24.45,115314.0,22.7106,22.7106,22.6827,22.692,115314.0
2023-08-24 12:00:00,24.45,24.48,24.44,24.46,111576.0,22.692,22.7199,22.6827,22.7013,111576.0
2023-08-24 12:10:00,24.46,24.48,24.46,24.46,47730.0,22.7013,22.7199,22.7013,22.7013,47730.0
2023-08-24 12:20:00,24.46,24.47,24.44,24.44,79509.0,22.7013,22.7106,22.6827,22.6827,79509.0
2023-08-24 12:30:00,24.44,24.46,24.44,24.46,100305.0,22.6827,22.7013,22.6827,22.7013,100305.0
2023-08-24 12:40:00,24.46,24.47,24.45,24.46,66102.0,22.7013,22.7106,22.692,22.7013,66102.0
2023-08-24 12:50:00,24.46,24.46,24.42,24.42,62706.0,22.7013,22.7013,22.6642,22.6642,62706.0
2023-08-24 13:00:00,24.43,24.43,24.41,24.42,75123.0,22.6735,22.6735,22.6549,22.6642,75123.0
2023-08-24 13:10:00,24.42,24.43,24.4,24.4,91281.0,22.6642,22.6735,22.6456,22.6456,91281.0
2023-08-24 13:20:00,24.4,24.4,24.38,24.39,237420.0,22.6456,22.6456,22.6271,22.6363,237420.0
2023-08-24 13:30:00,24.39,24.41,24.39,24.41,351576.0,22.6363,22.6549,22.6363,22.6549,351576.0
2023-08-24 13:40:00,24.42,24.42,24.4,24.41,86238.0,22.6642,22.6642,22.6456,22.6549,86238.0
2023-08-24 13:50:00,24.41,24.42,24.4,24.42,79221.0,22.6549,22.6642,22.6456,22.6642,79221.0
2023-08-24 14:00:00,24.42,24.43,24.41,24.42,212895.0,22.6642,22.6735,22.6549,22.6642,212895.0
2023-08-24 14:10:00,24.42,24.43,24.4,24.4,109614.0,22.6642,22.6735,22.6456,22.6456,109614.0
2023-08-24 14:20:00,24.4,24.42,24.4,24.41,426927.0,22.6456,22.6642,22.6456,22.6549,426927.0
2023-08-24 14:30:00,24.41,24.42,24.39,24.39,150351.0,22.6549,22.6642,22.6363,22.6363,150351.0
2023-08-24 14:40:00,24.4,24.42,24.39,24.41,83253.0,22.6456,22.6642,22.6363,22.6549,83253.0
2023-08-24 14:50:00,24.41,24.43,24.4,24.43,83892.0,22.6549,22.6735,22.6456,22.6735,83892.0
2023-08-24 15:00:00,24.42,24.43,24.42,24.42,414303.0,22.6642,22.6735,22.6642,22.6642,414303.0
2023-08-24 15:10:00,24.42,24.44,24.41,24.43,124419.0,22.6642,22.6827,22.6549,22.6735,124419.0
2023-08-24 15:20:00,24.43,24.45,24.42,24.43,143994.0,22.6735,22.692,22.6642,22.6735,143994.0
2023-08-24 15:30:00,24.43,24.44,24.4,24.4,164055.0,22.6735,22.6827,22.6456,22.6456,164055.0
2023-08-24 15:40:00,24.4,24.4,24.35,24.36,236724.0,22.6456,22.6456,22.5992,22.6085,236724.0
2023-08-24 15:50:00,24.36,24.37,24.33,24.34,473280.0,22.6085,22.6178,22.5806,22.5899,473280.0
2023-08-25 09:30:00,24.42,24.49,24.42,24.47,389454.0,22.6642,22.7291,22.6642,22.7106,389454.0
2023-08-25 09:40:00,24.47,24.47,24.41,24.43,175455.0,22.7106,22.7106,22.6549,22.6735,175455.0
2023-08-25 09:50:00,24.42,24.42,24.39,24.41,110313.0,22.6642,22.6642,22.6363,22.6549,110313.0
2023-08-25 10:00:00,24.41,24.44,24.35,24.37,201675.0,22.6549,22.6827,22.5992,22.6178,201675.0
2023-08-25 10:10:00,24.38,24.48,24.37,24.39,214407.0,22.6271,22.7199,22.6178,22.6363,214407.0
2023-08-25 10:20:00,24.39,24.4,24.31,24.32,184314.0,22.6363,22.6456,22.5621,22.5714,184314.0
2023-08-25 10:30:00,24.32,24.33,24.29,24.31,189987.0,22.5714,22.5806,22.5435,22.5621,189987.0
2023-08-25 10:40:00,24.33,24.34,24.27,24.28,193521.0,22.5806,22.5899,22.525,22.5342,193521.0
2023-08-25 10:50:00,24.28,24.3,24.27,24.27,78600.0,22.5342,22.5528,22.525,22.525,78600.0
2023-08-25 11:00:00,24.27,24.34,24.26,24.33,224058.0,22.525,22.5899,22.5157,22.5806,224058.0
2023-08-25 11:10:00,24.34,24.36,24.31,24.33,157521.0,22.5899,22.6085,22.5621,22.5806,157521.0
2023-08-25 11:20:00,24.33,24.41,24.31,24.4,293532.0,22.5806,22.6549,22.5621,22.6456,293532.0
2023-08-25 11:30:00,24.41,24.44,24.38,24.43,133668.0,22.6549,22.6827,22.6271,22.6735,133668.0
2023-08-25 11:40:00,24.43,24.43,24.39,24.41,138273.0,22.6735,22.6735,22.6363,22.6549,138273.0
2023-08-25 11:50:00,24.4,24.41,24.36,24.37,141498.0,22.6456,22.6549,22.6085,22.6178,141498.0
2023-08-25 12:00:00,24.37,24.41,24.37,24.4,87786.0,22.6178,22.6549,22.6178,22.6456,87786.0
2023-08-25 12:10:00,24.4,24.42,24.39,24.41,106440.0,22.6456,22.6642,22.6363,22.6549,106440.0
2023-08-25 12:20:00,24.41,24.46,24.4,24.46,173553.0,22.6549,22.7013,22.6456,22.7013,173553.0
2023-08-25 12:30:00,24.46,24.48,24.45,24.46,101367.0,22.7013,22.7199,22.692,22.7013,101367.0
2023-08-25 12:40:00,24.46,24.47,24.44,24.45,154755.0,22.7013,22.7106,22.6827,22.692,154755.0
2023-08-25 12:50:00,24.45,24.45,24.42,24.45,76155.0,22.692,22.692,22.6642,22.692,76155.0
2023-08-25 13:00:00,24.45,24.46,24.43,24.44,85758.0,22.692,22.7013,22.6735,22.6827,85758.0
2023-08-25 13:10:00,24.43,24.45,24.41,24.41,105153.0,22.6735,22.692,22.6549,22.6549,105153.0
2023-08-25 13:20:00,24.41,24.41,24.38,24.4,134526.0,22.6549,22.6549,22.6271,22.6456,134526.0
2023-08-25 13:30:00,24.4,24.4,24.36,24.37,95868.0,22.6456,22.6456,22.6085,22.6178,95868.0
2023-08-25 13:40:00,24.37,24.39,24.36,24.38,98103.0,22.6178,22.6363,22.6085,22.6271,98103.0
2023-08-25 13:50:00,24.38,24.42,24.38,24.42,177996.0,22.6271,22.6642,22.6271,22.6642,177996.0
2023-08-25 14:00:00,24.42,24.44,24.41,24.44,176106.0,22.6642,22.6827,22.6549,22.6827,176106.0
2023-08-25 14:10:00,24.43,24.46,24.42,24.45,119076.0,22.6735,22.7013,22.6642,22.692,119076.0
2023-08-25 14:20:00,24.46,24.49,24.46,24.49,179715.0,22.7013,22.7291,22.7013,22.7291,179715.0
2023-08-25 14:30:00,24.49,24.51,24.48,24.49,235368.0,22.7291,22.7477,22.7199,22.7291,235368.0
2023-08-25 14:40:00,24.49,24.5,24.46,24.48,193551.0,22.7291,22.7384,22.7013,22.7199,193551.0
2023-08-25 14:50:00,24.49,24.5,24.48,24.49,114915.0,22.7291,22.7384,22.7199,22.7291,114915.0
2023-08-25 15:00:00,24.49,24.51,24.47,24.49,219288.0,22.7291,22.7477,22.7106,22.7291,219288.0
2023-08-25 15:10:00,24.49,24.5,24.48,24.49,174456.0,22.7291,22.7384,22.7199,22.7291,174456.0
2023-08-25 15:20:00,24.49,24.51,24.49,24.49,134952.0,22.7291,22.7477,22.7291,22.7291,134952.0
2023-08-25 15:30:00,24.49,24.5,24.47,24.47,159489.0,22.7291,22.7384,22.7106,22.7106,159489.0
2023-08-25 15:40:00,24.47,24.48,24.45,24.45,367266.0,22.7106,22.7199,22.692,22.692,367266.0
2023-08-25 15:50:00,24.44,24.45,24.42,24.44,284553.0,22.6827,22.692,22.6642,22.6827,284553.0
2023-08-28 09:30:00,24.55,24.64,24.55,24.62,517632.0,22.7848,22.8684,22.7848,22.8498,517632.0
2023-08-28 09:40:00,24.62,24.66,24.62,24.63,261582.0,22.8498,22.8869,22.8498,22.8591,261582.0
2023-08-28 09:50:00,24.63,24.65,24.62,24.63,118584.0,22.8591,22.8776,22.8498,22.8591,118584.0
2023-08-28 10:00:00,24.64,24.64,24.62,24.63,145152.0,22.8684,22.8684,22.8498,22.8591,145152.0
2023-08-28 10:10:00,24.63,24.63,24.6,24.62,190641.0,22.8591,22.8591,22.8312,22.8498,190641.0
2023-08-28 10:20:00,24.61,24.63,24.61,24.63,188310.0,22.8405,22.8591,22.8405,22.8591,188310.0
2023-08-28 10:30:00,24.63,24.63,24.61,24.61,108129.0,22.8591,22.8591,22.8405,22.8405,108129.0
2023-08-28 10:40:00,24.61,24.62,24.6,24.6,138843.0,22.8405,22.8498,22.8312,22.8312,138843.0
2023-08-28 10:50:00,24.6,24.6,24.57,24.59,153903.0,22.8312,22.8312,22.8034,22.822,153903.0
2023-08-28 11:00:00,24.59,24.59,24.55,24.56,128205.0,22.822,22.822,22.7848,22.7941,128205.0
2023-08-28 11:10:00,24.56,24.57,24.55,24.55,75819.0,22.7941,22.8034,22.7848,22.7848,75819.0
2023-08-28 11:20:00,24.55,24.57,24.55,24.56,121434.0,22.7848,22.8034,22.7848,22.7941,121434.0
2023-08-28 11:30:00,24.56,24.58,24.55,24.58,85314.0,22.7941,22.8127,22.7848,22.8127,85314.0
2023-08-28 11:40:00,24.58,24.58,24.54,24.55,76764.0,22.8127,22.8127,22.7755,22.7848,76764.0
2023-08-28 11:50:00,24.55,24.56,24.54,24.56,78981.0,22.7848,22.7941,22.7755,22.7941,78981.0
2023-08-28 12:00:00,24.56,24.56,24.55,24.56,83223.0,22.7941,22.7941,22.7848,22.7941,83223.0
2023-08-28 12:10:00,24.56,24.57,24.54,24.55,128724.0,22.7941,22.8034,22.7755,22.7848,128724.0
2023-08-28 12:20:00,24.54,24.55,24.53,24.55,205785.0,22.7755,22.7848,22.7663,22.7848,205785.0
2023-08-28 12:30:00,24.55,24.56,24.54,24.56,138510.0,22.7848,22.7941,22.7755,22.7941,138510.0
2023-08-28 12:40:00,24.56,24.57,24.55,24.56,104565.0,22.7941,22.8034,22.7848,22.7941,104565.0
2023-08-28 12:50:00,24.56,24.59,24.56,24.59,79029.0,22.7941,22.822,22.7941,22.822,79029.0
2023-08-28 13:00:00,24.59,24.61,24.59,24.6,66831.0,22.822,22.8405,22.822,22.8312,66831.0
2023-08-28 13:10:00,24.6,24.6,24.58,24.58,81870.0,22.8312,22.8312,22.8127,22.8127,81870.0
2023-08-28 13:20:00,24.59,24.59,24.58,24.58,52968.0,22.822,22.822,22.8127,22.8127,52968.0
2023-08-28 13:30:00,24.59,24.59,24.57,24.57,78093.0,22.822,22.822,22.8034,22.8034,78093.0
2023-08-28 13:40:00,24.58,24.58,24.56,24.56,71040.0,22.8127,22.8127,22.7941,22.7941,71040.0
2023-08-28 13:50:00,24.57,24.57,24.5,24.51,147999.0,22.8034,22.8034,22.7384,22.7477,147999.0
2023-08-28 14:00:00,24.51,24.52,24.5,24.52,84747.0,22.7477,22.757,22.7384,22.757,84747.0
2023-08-28 14:10:00,24.52,24.52,24.5,24.5,136101.0,22.757,22.757,22.7384,22.7384,136101.0
2023-08-28 14:20:00,24.5,24.52,24.5,24.51,96600.0,22.7384,22.757,22.7384,22.7477,96600.0
2023-08-28 14:30:00,24.51,24.53,24.5,24.52,121902.0,22.7477,22.7663,22.7384,22.757,121902.0
2023-08-28 14:40:00,24.52,24.53,24.52,24.53,110202.0,22.757,22.7663,22.757,22.7663,110202.0
2023-08-28 14:50:00,24.53,24.54,24.52,24.53,124506.0,22.7663,22.7755,22.757,22.7663,124506.0
2023-08-28 15:00:00,24.53,24.56,24.53,24.55,105096.0,22.7663,22.7941,22.7663,22.7848,105096.0
2023-08-28 15:10:00,24.56,24.56,24.54,24.54,107886.0,22.7941,22.7941,22.7755,22.7755,107886.0
2023-08-28 15:20:00,24.54,24.55,24.52,24.54,187350.0,22.7755,22.7848,22.757,22.7755,187350.0
2023-08-28 15:30:00,24.54,24.56,24.53,24.54,146508.0,22.7755,22.7941,22.7663,22.7755,146508.0
2023-08-28 15:40:00,24.54,24.61,24.54,24.57,309417.0,22.7755,22.8405,22.7755,22.8034,309417.0
2023-08-28 15:50:00,24.57,24.6,24.57,24.58,307944.0,22.8034,22.8312,22.8034,22.8127,307944.0
2023-08-29 09:30:00,24.62,24.66,24.59,24.65,506358.0,22.8498,22.8869,22.822,22.8776,506358.0
2023-08-29 09:40:00,24.65,24.7,24.65,24.69,139890.0,22.8776,22.924,22.8776,22.9148,139890.0
2023-08-29 09:50:00,24.69,24.69,24.65,24.66,136653.0,22.9148,22.9148,22.8776,22.8869,136653.0
2023-08-29 10:00:00,24.66,24.7,24.66,24.69,231723.0,22.8869,22.924,22.8869,22.9148,231723.0
2023-08-29 10:10:00,24.69,24.71,24.65,24.7,152733.0,22.9148,22.9333,22.8776,22.924,152733.0
2023-08-29 10:20:00,24.71,24.72,24.7,24.71,157857.0,22.9333,22.9426,22.924,22.9333,157857.0
2023-08-29 10:30:00,24.71,24.73,24.67,24.68,160230.0,22.9333,22.9519,22.8962,22.9055,160230.0
2023-08-29 10:40:00,24.68,24.68,24.64,24.66,190356.0,22.9055,22.9055,22.8684,22.8869,190356.0
2023-08-29 10:50:00,24.66,24.67,24.64,24.65,158340.0,22.8869,22.8962,22.8684,22.8776,158340.0
2023-08-29 11:00:00,24.65,24.66,24.64,24.66,177057.0,22.8776,22.8869,22.8684,22.8869,177057.0
2023-08-29 11:10:00,24.66,24.67,24.65,24.67,190320.0,22.8869,22.8962,22.8776,22.8962,190320.0
2023-08-29 11:20:00,24.67,24.69,24.67,24.68,158028.0,22.8962,22.9148,22.8962,22.9055,158028.0
2023-08-29 11:30:00,24.69,24.72,24.69,24.72,118311.0,22.9148,22.9426,22.9148,22.9426,118311.0
2023-08-29 11:40:00,24.72,24.73,24.71,24.71,198318.0,22.9426,22.9519,22.9333,22.9333,198318.0
2023-08-29 11:50:00,24.71,24.72,24.7,24.71,144864.0,22.9333,22.9426,22.924,22.9333,144864.0
2023-08-29 12:00:00,24.71,24.73,24.71,24.73,153711.0,22.9333,22.9519,22.9333,22.9519,153711.0
2023-08-29 12:10:00,24.73,24.75,24.73,24.74,219126.0,22.9519,22.9704,22.9519,22.9612,219126.0
2023-08-29 12:20:00,24.75,24.77,24.74,24.76,86262.0,22.9704,22.989,22.9612,22.9797,86262.0
2023-08-29 12:30:00,24.76,24.76,24.74,24.74,92631.0,22.9797,22.9797,22.9612,22.9612,92631.0
2023-08-29 12:40:00,24.74,24.74,24.72,24.73,61608.0,22.9612,22.9612,22.9426,22.9519,61608.0
2023-08-29 12:50:00,24.73,24.75,24.73,24.75,72387.0,22.9519,22.9704,22.9519,22.9704,72387.0
2023-08-29 13:00:00,24.75,24.77,24.75,24.76,98409.0,22.9704,22.989,22.9704,22.9797,98409.0
2023-08-29 13:10:00,24.77,24.78,24.75,24.77,83403.0,22.989,22.9983,22.9704,22.989,83403.0
2023-08-29 13:20:00,24.77,24.78,24.76,24.77,71247.0,22.989,22.9983,22.9797,22.989,71247.0
2023-08-29 13:30:00,24.78,24.79,24.77,24.79,123006.0,22.9983,23.0076,22.989,23.0076,123006.0
2023-08-29 13:40:00,24.79,24.8,24.78,24.78,164733.0,23.0076,23.0169,22.9983,22.9983,164733.0
2023-08-29 13:50:00,24.78,24.79,24.75,24.77,234354.0,22.9983,23.0076,22.9704,22.989,234354.0
2023-08-29 14:00:00,24.77,24.77,24.75,24.77,124830.0,22.989,22.989,22.9704,22.989,124830.0
2023-08-29 14:10:00,24.77,24.77,24.74,24.76,132831.0,22.989,22.989,22.9612,22.9797,132831.0
2023-08-29 14:20:00,24.76,24.77,24.75,24.76,116274.0,22.9797,22.989,22.9704,22.9797,116274.0
2023-08-29 14:30:00,24.76,24.79,24.75,24.77,148146.0,22.9797,23.0076,22.9704,22.989,148146.0
2023-08-29 14:40:00,24.77,24.79,24.77,24.79,95319.0,22.989,23.0076,22.989,23.0076,95319.0
2023-08-29 14:50:00,24.79,24.79,24.76,24.77,210000.0,23.0076,23.0076,22.9797,22.989,210000.0
2023-08-29 15:00:00,24.77,24.78,24.75,24.77,125184.0,22.989,22.9983,22.9704,22.989,125184.0
2023-08-29 15:10:00,24.76,24.79,24.76,24.79,142710.0,22.9797,23.0076,22.9797,23.0076,142710.0
2023-08-29 15:20:00,24.79,24.81,24.78,24.8,166746.0,23.0076,23.0261,22.9983,23.0169,166746.0
2023-08-29 15:30:00,24.8,24.81,24.79,24.8,142200.0,23.0169,23.0261,23.0076,23.0169,142200.0
2023-08-29 15:40:00,24.8,24.82,24.8,24.81,345162.0,23.0169,23.0354,23.0169,23.0261,345162.0
2023-08-29 15:50:00,24.81,24.83,24.8,24.82,386244.0,23.0261,23.0447,23.0169,23.0354,386244.0
2023-08-30 09:30:00,24.84,24.87,24.83,24.86,504336.0,23.054,23.0818,23.0447,23.0725,504336.0
2023-08-30 09:40:00,24.86,24.9,24.83,24.9,224775.0,23.0725,23.1097,23.0447,23.1097,224775.0
2023-08-30 09:50:00,24.9,24.92,24.89,24.91,190002.0,23.1097,23.1282,23.1004,23.1189,190002.0
2023-08-30 10:00:00,24.91,24.91,24.88,24.88,207141.0,23.1189,23.1189,23.0911,23.0911,207141.0
2023-08-30 10:10:00,24.88,24.89,24.86,24.86,227982.0,23.0911,23.1004,23.0725,23.0725,227982.0
2023-08-30 10:20:00,24.86,24.86,24.78,24.79,231684.0,23.0725,23.0725,22.9983,23.0076,231684.0
2023-08-30 10:30:00,24.79,24.83,24.79,24.8,134805.0,23.0076,23.0447,23.0076,23.0169,134805.0
2023-08-30 10:40:00,24.8,24.81,24.79,24.8,119421.0,23.0169,23.0261,23.0076,23.0169,119421.0
2023-08-30 10:50:00,24.8,24.83,24.79,24.83,106809.0,23.0169,23.0447,23.0076,23.0447,106809.0
2023-08-30 11:00:00,24.83,24.83,24.8,24.81,115911.0,23.0447,23.0447,23.0169,23.0261,115911.0
2023-08-30 11:10:00,24.81,24.81,24.8,24.8,70608.0,23.0261,23.0261,23.0169,23.0169,70608.0
2023-08-30 11:20:00,24.8,24.83,24.8,24.83,150948.0,23.0169,23.0447,23.0169,23.0447,150948.0
2023-08-30 11:30:00,24.83,24.84,24.82,24.84,134694.0,23.0447,23.054,23.0354,23.054,134694.0
2023-08-30 11:40:00,24.84,24.85,24.83,24.83,78669.0,23.054,23.0633,23.0447,23.0447,78669.0
2023-08-30 11:50:00,24.83,24.85,24.83,24.85,135615.0,23.0447,23.0633,23.0447,23.0633,135615.0
2023-08-30 12:00:00,24.84,24.85,24.84,24.84,208272.0,23.054,23.0633,23.054,23.054,208272.0
2023-08-30 12:10:00,24.84,24.86,24.83,24.85,146220.0,23.054,23.0725,23.0447,23.0633,146220.0
2023-08-30 12:20:00,24.85,24.86,24.84,24.85,117600.0,23.0633,23.0725,23.054,23.0633,117600.0
2023-08-30 12:30:00,24.85,24.86,24.84,24.85,100695.0,23.0633,23.0725,23.054,23.0633,100695.0
2023-08-30 12:40:00,24.85,24.87,24.85,24.86,106236.0,23.0633,23.0818,23.0633,23.0725,106236.0
2023-08-30 12:50:00,24.86,24.86,24.85,24.86,91368.0,23.0725,23.0725,23.0633,23.0725,91368.0
2023-08-30 13:00:00,24.86,24.86,24.85,24.85,41625.0,23.0725,23.0725,23.0633,23.0633,41625.0
2023-08-30 13:10:00,24.85,24.86,24.85,24.85,53868.0,23.0633,23.0725,23.0633,23.0633,53868.0
2023-08-30 13:20:00,24.85,24.86,24.84,24.84,77667.0,23.0633,23.0725,23.054,23.054,77667.0
2023-08-30 13:30:00,24.85,24.86,24.84,24.85,92259.0,23.0633,23.0725,23.054,23.0633,92259.0
2023-08-30 13:40:00,24.85,24.86,24.84,24.85,109992.0,23.0633,23.0725,23.054,23.0633,109992.0
2023-08-30 13:50:00,24.84,24.85,24.82,24.83,187830.0,23.054,23.0633,23.0354,23.0447,187830.0
2023-08-30 14:00:00,24.84,24.84,24.82,24.83,108387.0,23.054,23.054,23.0354,23.0447,108387.0
2023-08-30 14:10:00,24.83,24.85,24.82,24.84,130044.0,23.0447,23.0633,23.0354,23.054,130044.0
2023-08-30 14:20:00,24.84,24.84,24.81,24.81,172764.0,23.054,23.054,23.0261,23.0261,172764.0
2023-08-30 14:30:00,24.81,24.83,24.81,24.83,110730.0,23.0261,23.0447,23.0261,23.0447,110730.0
2023-08-30 14:40:00,24.83,24.86,24.83,24.84,256221.0,23.0447,23.0725,23.0447,23.054,256221.0
2023-08-30 14:50:00,24.84,24.85,24.84,24.85,69486.0,23.054,23.0633,23.054,23.0633,69486.0
2023-08-30 15:00:00,24.85,24.86,24.85,24.86,115713.0,23.0633,23.0725,23.0633,23.0725,115713.0
2023-08-30 15:10:00,24.86,24.87,24.86,24.87,91572.0,23.0725,23.0818,23.0725,23.0818,91572.0
2023-08-30 15:20:00,24.86,24.87,24.85,24.86,102285.0,23.0725,23.0818,23.0633,23.0725,102285.0
2023-08-30 15:30:00,24.86,24.87,24.85,24.86,207189.0,23.0725,23.0818,23.0633,23.0725,207189.0
2023-08-30 15:40:00,24.85,24.87,24.85,24.85,137865.0,23.0633,23.0818,23.0633,23.0633,137865.0
2023-08-30 15:50:00,24.85,24.86,24.84,24.86,195384.0,23.0633,23.0725,23.054,23.0725,195384.0
2023-08-31 09:30:00,24.92,24.93,24.87,24.9,397530.0,23.1282,23.1375,23.0818,23.1097,397530.0
2023-08-31 09:40:00,24.89,24.92,24.88,24.91,141465.0,23.1004,23.1282,23.0911,23.1189,141465.0
2023-08-31 09:50:00,24.91,24.95,24.91,24.94,149031.0,23.1189,23.1561,23.1189,23.1468,149031.0
2023-08-31 10:00:00,24.94,24.94,24.92,24.93,136206.0,23.1468,23.1468,23.1282,23.1375,136206.0
2023-08-31 10:10:00,24.92,24.94,24.92,24.93,95979.0,23.1282,23.1468,23.1282,23.1375,95979.0
2023-08-31 10:20:00,24.93,24.94,24.92,24.94,236862.0,23.1375,23.1468,23.1282,23.1468,236862.0
2023-08-31 10:30:00,24.94,24.95,24.93,24.95,78102.0,23.1468,23.1561,23.1375,23.1561,78102.0
2023-08-31 10:40:00,24.95,24.95,24.93,24.94,67638.0,23.1561,23.1561,23.1375,23.1468,67638.0
2023-08-31 10:50:00,24.94,24.95,24.92,24.95,105468.0,23.1468,23.1561,23.1282,23.1561,105468.0
2023-08-31 11:00:00,24.94,24.95,24.92,24.94,76218.0,23.1468,23.1561,23.1282,23.1468,76218.0
2023-08-31 11:10:00,24.94,24.94,24.92,24.93,63402.0,23.1468,23.1468,23.1282,23.1375,63402.0
2023-08-31 11:20:00,24.93,24.94,24.91,24.94,65910.0,23.1375,23.1468,23.1189,23.1468,65910.0
2023-08-31 11:30:00,24.94,24.94,24.9,24.91,129159.0,23.1468,23.1468,23.1097,23.1189,129159.0
2023-08-31 11:40:00,24.92,24.93,24.9,24.92,77349.0,23.1282,23.1375,23.1097,23.1282,77349.0
2023-08-31 11:50:00,24.92,24.93,24.91,24.92,115203.0,23.1282,23.1375,23.1189,23.1282,115203.0
2023-08-31 12:00:00,24.92,24.94,24.92,24.94,107643.0,23.1282,23.1468,23.1282,23.1468,107643.0
2023-08-31 12:10:00,24.94,24.95,24.93,24.94,143094.0,23.1468,23.1561,23.1375,23.1468,143094.0
2023-08-31 12:20:00,24.93,24.94,24.92,24.93,98640.0,23.1375,23.1468,23.1282,23.1375,98640.0
2023-08-31 12:30:00,24.93,24.93,24.91,24.91,75294.0,23.1375,23.1375,23.1189,23.1189,75294.0
2023-08-31 12:40:00,24.91,24.92,24.89,24.89,106275.0,23.1189,23.1282,23.1004,23.1004,106275.0
2023-08-31 12:50:00,24.89,24.9,24.89,24.9,73011.0,23.1004,23.1097,23.1004,23.1097,73011.0
2023-08-31 13:00:00,24.9,24.92,24.89,24.92,68487.0,23.1097,23.1282,23.1004,23.1282,68487.0
2023-08-31 13:10:00,24.92,24.94,24.92,24.93,94893.0,23.1282,23.1468,23.1282,23.1375,94893.0
2023-08-31 13:20:00,24.93,24.94,24.93,24.94,58482.0,23.1375,23.1468,23.1375,23.1468,58482.0
2023-08-31 13:30:00,24.94,24.95,24.93,24.94,58992.0,23.1468,23.1561,23.1375,23.1468,58992.0
2023-08-31 13:40:00,24.94,24.94,24.93,24.93,75189.0,23.1468,23.1468,23.1375,23.1375,75189.0
2023-08-31 13:50:00,24.93,24.94,24.92,24.93,90375.0,23.1375,23.1468,23.1282,23.1375,90375.0
2023-08-31 14:00:00,24.93,24.95,24.93,24.94,74358.0,23.1375,23.1561,23.1375,23.1468,74358.0
2023-08-31 14:10:00,24.94,24.95,24.93,24.95,72828.0,23.1468,23.1561,23.1375,23.1561,72828.0
2023-08-31 14:20:00,24.94,24.95,24.94,24.94,49413.0,23.1468,23.1561,23.1468,23.1468,49413.0
2023-08-31 14:30:00,24.94,24.94,24.91,24.92,146814.0,23.1468,23.1468,23.1189,23.1282,146814.0
2023-08-31 14:40:00,24.91,24.92,24.88,24.88,122202.0,23.1189,23.1282,23.0911,23.0911,122202.0
2023-08-31 14:50:00,24.88,24.88,24.86,24.86,127548.0,23.0911,23.0911,23.0725,23.0725,127548.0
2023-08-31 15:00:00,24.86,24.88,24.86,24.87,103221.0,23.0725,23.0911,23.0725,23.0818,103221.0
2023-08-31 15:10:00,24.87,24.88,24.87,24.88,84648.0,23.0818,23.0911,23.0818,23.0911,84648.0
2023-08-31 15:20:00,24.88,24.89,24.86,24.87,166293.0,23.0911,23.1004,23.0725,23.0818,166293.0
2023-08-31 15:30:00,24.87,24.88,24.85,24.87,297927.0,23.0818,23.0911,23.0633,23.0818,297927.0
2023-08-31 15:40:00,24.87,24.89,24.86,24.88,118575.0,23.0818,23.1004,23.0725,23.0911,118575.0
2023-08-31 15:50:00,24.88,24.88,24.84,24.84,459813.0,23.0911,23.0911,23.054,23.054,459813.0
2023-09-01 09:30:00,24.96,25.03,24.96,24.99,487965.0,23.1653,23.2303,23.1653,23.1932,487965.0
2023-09-01 09:40:00,24.98,24.98,24.94,24.97,235788.0,23.1839,23.1839,23.1468,23.1746,235788.0
2023-09-01 09:50:00,24.96,25.0,24.95,25.0,117930.0,23.1653,23.2025,23.1561,23.2025,117930.0
2023-09-01 10:00:00,24.99,25.01,24.95,24.99,184845.0,23.1932,23.2118,23.1561,23.1932,184845.0
2023-09-01 10:10:00,24.99,25.01,24.98,25.0,197496.0,23.1932,23.2118,23.1839,23.2025,197496.0
2023-09-01 10:20:00,25.0,25.01,24.96,24.98,161220.0,23.2025,23.2118,23.1653,23.1839,161220.0
2023-09-01 10:30:00,24.98,24.99,24.96,24.96,193608.0,23.1839,23.1932,23.1653,23.1653,193608.0
2023-09-01 10:40:00,24.96,24.96,24.94,24.95,134394.0,23.1653,23.1653,23.1468,23.1561,134394.0
2023-09-01 10:50:00,24.95,24.96,24.92,24.93,135597.0,23.1561,23.1653,23.1282,23.1375,135597.0
2023-09-01 11:00:00,24.93,24.94,24.9,24.9,78276.0,23.1375,23.1468,23.1097,23.1097,78276.0
2023-09-01 11:10:00,24.9,24.91,24.89,24.9,60978.0,23.1097,23.1189,23.1004,23.1097,60978.0
2023-09-01 11:20:00,24.9,24.9,24.87,24.88,82062.0,23.1097,23.1097,23.0818,23.0911,82062.0
2023-09-01 11:30:00,24.88,24.88,24.85,24.86,174327.0,23.0911,23.0911,23.0633,23.0725,174327.0
2023-09-01 11:40:00,24.86,24.86,24.83,24.83,167178.0,23.0725,23.0725,23.0447,23.0447,167178.0
2023-09-01 11:50:00,24.83,24.84,24.82,24.83,130320.0,23.0447,23.054,23.0354,23.0447,130320.0
2023-09-01 12:00:00,24.83,24.84,24.82,24.83,150981.0,23.0447,23.054,23.0354,23.0447,150981.0
2023-09-01 12:10:00,24.83,24.86,24.83,24.85,127530.0,23.0447,23.0725,23.0447,23.0633,127530.0
2023-09-01 12:20:00,24.85,24.87,24.85,24.86,160812.0,23.0633,23.0818,23.0633,23.0725,160812.0
2023-09-01 12:30:00,24.86,24.87,24.85,24.85,1209477.0,23.0725,23.0818,23.0633,23.0633,1209477.0
2023-09-01 12:40:00,24.85,24.87,24.84,24.87,154998.0,23.0633,23.0818,23.054,23.0818,154998.0
2023-09-01 12:50:00,24.86,24.88,24.86,24.86,163605.0,23.0725,23.0911,23.0725,23.0725,163605.0
2023-09-01 13:00:00,24.86,24.87,24.85,24.86,144243.0,23.0725,23.0818,23.0633,23.0725,144243.0
2023-09-01 13:10:00,24.86,24.88,24.86,24.88,138879.0,23.0725,23.0911,23.0725,23.0911,138879.0
2023-09-01 13:20:00,24.87,24.88,24.86,24.86,121851.0,23.0818,23.0911,23.0725,23.0725,121851.0
2023-09-01 13:30:00,24.87,24.88,24.86,24.87,55197.0,23.0818,23.0911,23.0725,23.0818,55197.0
2023-09-01 13:40:00,24.87,24.88,24.86,24.87,49986.0,23.0818,23.0911,23.0725,23.0818,49986.0
2023-09-01 13:50:00,24.87,24.89,24.87,24.89,81873.0,23.0818,23.1004,23.0818,23.1004,81873.0
2023-09-01 14:00:00,24.89,24.89,24.88,24.88,82167.0,23.1004,23.1004,23.0911,23.0911,82167.0
2023-09-01 14:10:00,24.89,24.89,24.87,24.88,62337.0,23.1004,23.1004,23.0818,23.0911,62337.0
2023-09-01 14:20:00,24.88,24.88,24.86,24.88,83784.0,23.0911,23.0911,23.0725,23.0911,83784.0
2023-09-01 14:30:00,24.87,24.88,24.87,24.87,94065.0,23.0818,23.0911,23.0818,23.0818,94065.0
2023-09-01 14:40:00,24.87,24.88,24.87,24.87,71280.0,23.0818,23.0911,23.0818,23.0818,71280.0
2023-09-01 14:50:00,24.87,24.89,24.87,24.89,53634.0,23.0818,23.1004,23.0818,23.1004,53634.0
2023-09-01 15:00:00,24.88,24.89,24.87,24.88,191493.0,23.0911,23.1004,23.0818,23.0911,191493.0
2023-09-01 15:10:00,24.88,24.89,24.87,24.88,188727.0,23.0911,23.1004,23.0818,23.0911,188727.0
2023-09-01 15:20:00,24.88,24.89,24.87,24.89,99027.0,23.0911,23.1004,23.0818,23.1004,99027.0
2023-09-01 15:30:00,24.89,24.9,24.88,24.89,158865.0,23.1004,23.1097,23.0911,23.1004,158865.0
2023-09-01 15:40:00,24.89,24.9,24.87,24.87,130653.0,23.1004,23.1097,23.0818,23.0818,130653.0
2023-09-01 15:50:00,24.87,24.89,24.87,24.89,325125.0,23.0818,23.1004,23.0818,23.1004,325125.0
2023-09-05 09:30:00,24.89,24.91,24.83,24.84,652557.0,23.1004,23.1189,23.0447,23.054,652557.0
2023-09-05 09:40:00,24.83,24.84,24.8,24.81,262992.0,23.0447,23.054,23.0169,23.0261,262992.0
2023-09-05 09:50:00,24.81,24.85,24.79,24.85,147900.0,23.0261,23.0633,23.0076,23.0633,147900.0
2023-09-05 10:00:00,24.85,24.87,24.84,24.84,277536.0,23.0633,23.0818,23.054,23.054,277536.0
2023-09-05 10:10:00,24.85,24.85,24.81,24.83,192756.0,23.0633,23.0633,23.0261,23.0447,192756.0
2023-09-05 10:20:00,24.83,24.85,24.83,24.84,104049.0,23.0447,23.0633,23.0447,23.054,104049.0
2023-09-05 10:30:00,24.83,24.84,24.8,24.81,396288.0,23.0447,23.054,23.0169,23.0261,396288.0
2023-09-05 10:40:00,24.81,24.82,24.79,24.82,140430.0,23.0261,23.0354,23.0076,23.0354,140430.0
2023-09-05 10:50:00,24.82,24.82,24.8,24.8,100299.0,23.0354,23.0354,23.0169,23.0169,100299.0
2023-09-05 11:00:00,24.8,24.82,24.8,24.81,96405.0,23.0169,23.0354,23.0169,23.0261,96405.0
2023-09-05 11:10:00,24.81,24.82,24.8,24.81,105972.0,23.0261,23.0354,23.0169,23.0261,105972.0
2023-09-05 11:20:00,24.8,24.81,24.79,24.79,158358.0,23.0169,23.0261,23.0076,23.0076,158358.0
2023-09-05 11:30:00,24.79,24.8,24.78,24.79,86181.0,23.0076,23.0169,22.9983,23.0076,86181.0
2023-09-05 11:40:00,24.79,24.8,24.79,24.8,101655.0,23.0076,23.0169,23.0076,23.0169,101655.0
2023-09-05 11:50:00,24.8,24.8,24.79,24.8,1025874.0,23.0169,23.0169,23.0076,23.0169,1025874.0
2023-09-05 12:00:00,24.8,24.8,24.79,24.8,129750.0,23.0169,23.0169,23.0076,23.0169,129750.0
2023-09-05 12:10:00,24.8,24.81,24.78,24.79,157806.0,23.0169,23.0261,22.9983,23.0076,157806.0
2023-09-05 12:20:00,24.79,24.79,24.79,24.79,73527.0,23.0076,23.0076,23.0076,23.0076,73527.0
2023-09-05 12:30:00,24.79,24.8,24.79,24.8,88896.0,23.0076,23.0169,23.0076,23.0169,88896.0
2023-09-05 12:40:00,24.8,24.8,24.78,24.79,89892.0,23.0169,23.0169,22.9983,23.0076,89892.0
2023-09-05 12:50:00,24.79,24.79,24.78,24.78,98616.0,23.0076,23.0076,22.9983,22.9983,98616.0
2023-09-05 13:00:00,24.78,24.78,24.75,24.76,191079.0,22.9983,22.9983,22.9704,22.9797,191079.0
2023-09-05 13:10:00,24.76,24.76,24.74,24.75,57717.0,22.9797,22.9797,22.9612,22.9704,57717.0
2023-09-05 13:20:00,24.75,24.75,24.73,24.73,128190.0,22.9704,22.9704,22.9519,22.9519,128190.0
2023-09-05 13:30:00,24.73,24.74,24.72,24.74,83184.0,22.9519,22.9612,22.9426,22.9612,83184.0
2023-09-05 13:40:00,24.73,24.74,24.72,24.73,159189.0,22.9519,22.9612,22.9426,22.9519,159189.0
2023-09-05 13:50:00,24.74,24.74,24.73,24.74,95586.0,22.9612,22.9612,22.9519,22.9612,95586.0
2023-09-05 14:00:00,24.74,24.74,24.72,24.72,193035.0,22.9612,22.9612,22.9426,22.9426,193035.0
2023-09-05 14:10:00,24.72,24.73,24.71,24.73,114213.0,22.9426,22.9519,22.9333,22.9519,114213.0
2023-09-05 14:20:00,24.73,24.74,24.72,24.73,123246.0,22.9519,22.9612,22.9426,22.9519,123246.0
2023-09-05 14:30:00,24.73,24.74,24.73,24.73,189207.0,22.9519,22.9612,22.9519,22.9519,189207.0
2023-09-05 14:40:00,24.73,24.74,24.73,24.74,112767.0,22.9519,22.9612,22.9519,22.9612,112767.0
2023-09-05 14:50:00,24.74,24.75,24.74,24.75,156159.0,22.9612,22.9704,22.9612,22.9704,156159.0
2023-09-05 15:00:00,24.75,24.75,24.72,24.73,144855.0,22.9704,22.9704,22.9426,22.9519,144855.0
2023-09-05 15:10:00,24.72,24.73,24.7,24.71,256545.0,22.9426,22.9519,22.924,22.9333,256545.0
2023-09-05 15:20:00,24.71,24.72,24.7,24.7,1608132.0,22.9333,22.9426,22.924,22.924,1608132.0
2023-09-05 15:30:00,24.7,24.72,24.69,24.72,368835.0,22.924,22.9426,22.9148,22.9426,368835.0
2023-09-05 15:40:00,24.72,24.73,24.7,24.7,344259.0,22.9426,22.9519,22.924,22.924,344259.0
2023-09-05 15:50:00,24.7,24.7,24.65,24.66,520125.0,22.924,22.924,22.8776,22.8869,520125.0
2023-09-06 09:30:00,24.63,24.63,24.53,24.56,512250.0,22.8591,22.8591,22.7663,22.7941,512250.0
2023-09-06 09:40:00,24.57,24.61,24.56,24.58,197472.0,22.8034,22.8405,22.7941,22.8127,197472.0
2023-09-06 09:50:00,24.58,24.59,24.55,24.55,128484.0,22.8127,22.822,22.7848,22.7848,128484.0
2023-09-06 10:00:00,24.55,24.59,24.52,24.58,264219.0,22.7848,22.822,22.757,22.8127,264219.0
2023-09-06 10:10:00,24.57,24.59,24.57,24.57,152898.0,22.8034,22.822,22.8034,22.8034,152898.0
2023-09-06 10:20:00,24.57,24.58,24.51,24.51,187944.0,22.8034,22.8127,22.7477,22.7477,187944.0
2023-09-06 10:30:00,24.51,24.53,24.49,24.49,372276.0,22.7477,22.7663,22.7291,22.7291,372276.0
2023-09-06 10:40:00,24.5,24.5,24.47,24.48,145368.0,22.7384,22.7384,22.7106,22.7199,145368.0
2023-09-06 10:50:00,24.47,24.48,24.46,24.48,152580.0,22.7106,22.7199,22.7013,22.7199,152580.0
2023-09-06 11:00:00,24.47,24.49,24.47,24.47,335337.0,22.7106,22.7291,22.7106,22.7106,335337.0
2023-09-06 11:10:00,24.47,24.47,24.44,24.46,160884.0,22.7106,22.7106,22.6827,22.7013,160884.0
2023-09-06 11:20:00,24.46,24.46,24.43,24.45,175776.0,22.7013,22.7013,22.6735,22.692,175776.0
2023-09-06 11:30:00,24.45,24.45,24.43,24.45,196569.0,22.692,22.692,22.6735,22.692,196569.0
2023-09-06 11:40:00,24.45,24.47,24.45,24.46,94875.0,22.692,22.7106,22.692,22.7013,94875.0
2023-09-06 11:50:00,24.45,24.47,24.45,24.45,1005225.0,22.692,22.7106,22.692,22.692,1005225.0
2023-09-06 12:00:00,24.45,24.46,24.44,24.44,104334.0,22.692,22.7013,22.6827,22.6827,104334.0
2023-09-06 12:10:00,24.44,24.45,24.44,24.44,222066.0,22.6827,22.692,22.6827,22.6827,222066.0
2023-09-06 12:20:00,24.44,24.45,24.43,24.43,125046.0,22.6827,22.692,22.6735,22.6735,125046.0
2023-09-06 12:30:00,24.43,24.44,24.43,24.44,479364.0,22.6735,22.6827,22.6735,22.6827,479364.0
2023-09-06 12:40:00,24.43,24.43,24.4,24.41,156405.0,22.6735,22.6735,22.6456,22.6549,156405.0
2023-09-06 12:50:00,24.41,24.41,24.38,24.38,112002.0,22.6549,22.6549,22.6271,22.6271,112002.0
2023-09-06 13:00:00,24.38,24.38,24.36,24.38,129435.0,22.6271,22.6271,22.6085,22.6271,129435.0
2023-09-06 13:10:00,24.38,24.42,24.38,24.42,122049.0,22.6271,22.6642,22.6271,22.6642,122049.0
2023-09-06 13:20:00,24.42,24.42,24.41,24.42,319080.0,22.6642,22.6642,22.6549,22.6642,319080.0
2023-09-06 13:30:00,24.41,24.42,24.41,24.42,136182.0,22.6549,22.6642,22.6549,22.6642,136182.0
2023-09-06 13:40:00,24.42,24.44,24.41,24.43,124935.0,22.6642,22.6827,22.6549,22.6735,124935.0
2023-09-06 13:50:00,24.43,24.45,24.42,24.44,152976.0,22.6735,22.692,22.6642,22.6827,152976.0
2023-09-06 14:00:00,24.43,24.46,24.43,24.45,319086.0,22.6735,22.7013,22.6735,22.692,319086.0
2023-09-06 14:10:00,24.45,24.45,24.44,24.45,137682.0,22.692,22.692,22.6827,22.692,137682.0
2023-09-06 14:20:00,24.45,24.47,24.45,24.47,158820.0,22.692,22.7106,22.692,22.7106,158820.0
2023-09-06 14:30:00,24.47,24.48,24.46,24.48,90228.0,22.7106,22.7199,22.7013,22.7199,90228.0
2023-09-06 14:40:00,24.48,24.49,24.47,24.48,450543.0,22.7199,22.7291,22.7106,22.7199,450543.0
2023-09-06 14:50:00,24.48,24.49,24.48,24.48,379929.0,22.7199,22.7291,22.7199,22.7199,379929.0
2023-09-06 15:00:00,24.49,24.49,24.46,24.46,170715.0,22.7291,22.7291,22.7013,22.7013,170715.0
2023-09-06 15:10:00,24.46,24.49,24.45,24.49,192825.0,22.7013,22.7291,22.692,22.7291,192825.0
2023-09-06 15:20:00,24.49,24.5,24.48,24.48,182697.0,22.7291,22.7384,22.7199,22.7199,182697.0
2023-09-06 15:30:00,24.48,24.51,24.48,24.49,137751.0,22.7199,22.7477,22.7199,22.7291,137751.0
2023-09-06 15:40:00,24.49,24.5,24.48,24.48,242385.0,22.7291,22.7384,22.7199,22.7199,242385.0
2023-09-06 15:50:00,24.49,24.49,24.46,24.48,209064.0,22.7291,22.7291,22.7013,22.7199,209064.0
2023-09-07 09:30:00,24.43,24.52,24.43,24.49,437031.0,22.6735,22.757,22.6735,22.7291,437031.0
2023-09-07 09:40:00,24.49,24.49,24.45,24.45,124014.0,22.7291,22.7291,22.692,22.692,124014.0
2023-09-07 09:50:00,24.45,24.46,24.42,24.43,162468.0,22.692,22.7013,22.6642,22.6735,162468.0
2023-09-07 10:00:00,24.43,24.44,24.41,24.43,84099.0,22.6735,22.6827,22.6549,22.6735,84099.0
2023-09-07 10:10:00,24.43,24.43,24.37,24.38,136722.0,22.6735,22.6735,22.6178,22.6271,136722.0
2023-09-07 10:20:00,24.38,24.38,24.36,24.38,308778.0,22.6271,22.6271,22.6085,22.6271,308778.0
2023-09-07 10:30:00,24.38,24.42,24.37,24.42,125958.0,22.6271,22.6642,22.6178,22.6642,125958.0
2023-09-07 10:40:00,24.41,24.45,24.41,24.43,109677.0,22.6549,22.692,22.6549,22.6735,109677.0
2023-09-07 10:50:00,24.43,24.44,24.42,24.43,129909.0,22.6735,22.6827,22.6642,22.6735,129909.0
2023-09-07 11:00:00,24.43,24.45,24.43,24.44,61512.0,22.6735,22.692,22.6735,22.6827,61512.0
2023-09-07 11:10:00,24.44,24.45,24.41,24.43,140505.0,22.6827,22.692,22.6549,22.6735,140505.0
2023-09-07 11:20:00,24.43,24.45,24.42,24.44,142089.0,22.6735,22.692,22.6642,22.6827,142089.0
2023-09-07 11:30:00,24.44,24.48,24.44,24.47,46716.0,22.6827,22.7199,22.6827,22.7106,46716.0
2023-09-07 11:40:00,24.47,24.47,24.45,24.46,65073.0,22.7106,22.7106,22.692,22.7013,65073.0
2023-09-07 11:50:00,24.46,24.47,24.45,24.46,82668.0,22.7013,22.7106,22.692,22.7013,82668.0
2023-09-07 12:00:00,24.46,24.5,24.46,24.49,107541.0,22.7013,22.7384,22.7013,22.7291,107541.0
2023-09-07 12:10:00,24.49,24.49,24.48,24.49,105168.0,22.7291,22.7291,22.7199,22.7291,105168.0
2023-09-07 12:20:00,24.48,24.5,24.47,24.5,78582.0,22.7199,22.7384,22.7106,22.7384,78582.0
2023-09-07 12:30:00,24.5,24.51,24.48,24.49,45186.0,22.7384,22.7477,22.7199,22.7291,45186.0
2023-09-07 12:40:00,24.49,24.49,24.47,24.48,56385.0,22.7291,22.7291,22.7106,22.7199,56385.0
2023-09-07 12:50:00,24.48,24.48,24.46,24.46,111168.0,22.7199,22.7199,22.7013,22.7013,111168.0
2023-09-07 13:00:00,24.46,24.48,24.46,24.47,87414.0,22.7013,22.7199,22.7013,22.7106,87414.0
2023-09-07 13:10:00,24.47,24.49,24.46,24.49,66348.0,22.7106,22.7291,22.7013,22.7291,66348.0
2023-09-07 13:20:00,24.49,24.5,24.49,24.5,78258.0,22.7291,22.7384,22.7291,22.7384,78258.0
2023-09-07 13:30:00,24.51,24.51,24.49,24.5,72672.0,22.7477,22.7477,22.7291,22.7384,72672.0
2023-09-07 13:40:00,24.5,24.51,24.49,24.49,77523.0,22.7384,22.7477,22.7291,22.7291,77523.0
2023-09-07 13:50:00,24.49,24.49,24.48,24.49,122265.0,22.7291,22.7291,22.7199,22.7291,122265.0
2023-09-07 14:00:00,24.49,24.49,24.47,24.47,65364.0,22.7291,22.7291,22.7106,22.7106,65364.0
2023-09-07 14:10:00,24.47,24.48,24.46,24.46,84663.0,22.7106,22.7199,22.7013,22.7013,84663.0
2023-09-07 14:20:00,24.46,24.47,24.45,24.45,71883.0,22.7013,22.7106,22.692,22.692,71883.0
2023-09-07 14:30:00,24.45,24.45,24.43,24.43,98535.0,22.692,22.692,22.6735,22.6735,98535.0
2023-09-07 14:40:00,24.43,24.45,24.43,24.44,106131.0,22.6735,22.692,22.6735,22.6827,106131.0
2023-09-07 14:50:00,24.45,24.46,24.44,24.46,60675.0,22.692,22.7013,22.6827,22.7013,60675.0
2023-09-07 15:00:00,24.46,24.47,24.43,24.43,98952.0,22.7013,22.7106,22.6735,22.6735,98952.0
2023-09-07 15:10:00,24.44,24.46,24.44,24.45,76689.0,22.6827,22.7013,22.6827,22.692,76689.0
2023-09-07 15:20:00,24.45,24.47,24.45,24.46,93414.0,22.692,22.7106,22.692,22.7013,93414.0
2023-09-07 15:30:00,24.46,24.47,24.45,24.45,345135.0,22.7013,22.7106,22.692,22.692,345135.0
2023-09-07 15:40:00,24.45,24.48,24.45,24.48,165084.0,22.692,22.7199,22.692,22.7199,165084.0
2023-09-07 15:50:00,24.48,24.49,24.44,24.46,355062.0,22.7199,22.7291,22.6827,22.7013,355062.0
2023-09-08 09:30:00,24.48,24.51,24.47,24.48,357651.0,22.7199,22.7477,22.7106,22.7199,357651.0
2023-09-08 09:40:00,24.47,24.5,24.47,24.48,122430.0,22.7106,22.7384,22.7106,22.7199,122430.0
2023-09-08 09:50:00,24.48,24.51,24.47,24.51,92616.0,22.7199,22.7477,22.7106,22.7477,92616.0
2023-09-08 10:00:00,24.51,24.53,24.5,24.51,141708.0,22.7477,22.7663,22.7384,22.7477,141708.0
2023-09-08 10:10:00,24.51,24.53,24.51,24.51,109194.0,22.7477,22.7663,22.7477,22.7477,109194.0
2023-09-08 10:20:00,24.51,24.54,24.51,24.54,223788.0,22.7477,22.7755,22.7477,22.7755,223788.0
2023-09-08 10:30:00,24.53,24.54,24.52,24.54,157515.0,22.7663,22.7755,22.757,22.7755,157515.0
2023-09-08 10:40:00,24.54,24.54,24.52,24.54,135114.0,22.7755,22.7755,22.757,22.7755,135114.0
2023-09-08 10:50:00,24.54,24.56,24.54,24.54,102459.0,22.7755,22.7941,22.7755,22.7755,102459.0
2023-09-08 11:00:00,24.54,24.57,24.54,24.54,95295.0,22.7755,22.8034,22.7755,22.7755,95295.0
2023-09-08 11:10:00,24.54,24.57,24.54,24.56,65001.0,22.7755,22.8034,22.7755,22.7941,65001.0
2023-09-08 11:20:00,24.56,24.56,24.54,24.55,92034.0,22.7941,22.7941,22.7755,22.7848,92034.0
2023-09-08 11:30:00,24.55,24.56,24.55,24.56,100881.0,22.7848,22.7941,22.7848,22.7941,100881.0
2023-09-08 11:40:00,24.55,24.56,24.54,24.54,79353.0,22.7848,22.7941,22.7755,22.7755,79353.0
2023-09-08 11:50:00,24.54,24.55,24.53,24.54,104721.0,22.7755,22.7848,22.7663,22.7755,104721.0
2023-09-08 12:00:00,24.54,24.55,24.53,24.55,52482.0,22.7755,22.7848,22.7663,22.7848,52482.0
2023-09-08 12:10:00,24.55,24.58,24.55,24.58,293817.0,22.7848,22.8127,22.7848,22.8127,293817.0
2023-09-08 12:20:00,24.57,24.59,24.56,24.56,85176.0,22.8034,22.822,22.7941,22.7941,85176.0
2023-09-08 12:30:00,24.56,24.56,24.54,24.56,145785.0,22.7941,22.7941,22.7755,22.7941,145785.0
2023-09-08 12:40:00,24.56,24.57,24.55,24.55,67839.0,22.7941,22.8034,22.7848,22.7848,67839.0
2023-09-08 12:50:00,24.55,24.56,24.55,24.56,74790.0,22.7848,22.7941,22.7848,22.7941,74790.0
2023-09-08 13:00:00,24.56,24.56,24.54,24.54,82683.0,22.7941,22.7941,22.7755,22.7755,82683.0
2023-09-08 13:10:00,24.54,24.56,24.54,24.56,114912.0,22.7755,22.7941,22.7755,22.7941,114912.0
2023-09-08 13:20:00,24.56,24.56,24.54,24.55,58761.0,22.7941,22.7941,22.7755,22.7848,58761.0
2023-09-08 13:30:00,24.55,24.55,24.53,24.54,99552.0,22.7848,22.7848,22.7663,22.7755,99552.0
2023-09-08 13:40:00,24.54,24.55,24.54,24.54,77052.0,22.7755,22.7848,22.7755,22.7755,77052.0
2023-09-08 13:50:00,24.54,24.55,24.53,24.54,73824.0,22.7755,22.7848,22.7663,22.7755,73824.0
2023-09-08 14:00:00,24.55,24.56,24.55,24.56,60627.0,22.7848,22.7941,22.7848,22.7941,60627.0
2023-09-08 14:10:00,24.55,24.55,24.52,24.53,137268.0,22.7848,22.7848,22.757,22.7663,137268.0
2023-09-08 14:20:00,24.53,24.53,24.52,24.53,128727.0,22.7663,22.7663,22.757,22.7663,128727.0
2023-09-08 14:30:00,24.53,24.53,24.51,24.52,421893.0,22.7663,22.7663,22.7477,22.757,421893.0
2023-09-08 14:40:00,24.51,24.53,24.51,24.52,104334.0,22.7477,22.7663,22.7477,22.757,104334.0
2023-09-08 14:50:00,24.52,24.53,24.52,24.52,79695.0,22.757,22.7663,22.757,22.757,79695.0
2023-09-08 15:00:00,24.52,24.52,24.5,24.51,141951.0,22.757,22.757,22.7384,22.7477,141951.0
2023-09-08 15:10:00,24.51,24.51,24.5,24.5,123789.0,22.7477,22.7477,22.7384,22.7384,123789.0
2023-09-08 15:20:00,24.5,24.5,24.49,24.5,163236.0,22.7384,22.7384,22.7291,22.7384,163236.0
2023-09-08 15:30:00,24.5,24.52,24.49,24.52,133221.0,22.7384,22.757,22.7291,22.757,133221.0
2023-09-08 15:40:00,24.52,24.54,24.52,24.53,174342.0,22.757,22.7755,22.757,22.7663,174342.0
2023-09-08 15:50:00,24.53,24.56,24.52,24.55,285777.0,22.7663,22.7941,22.757,22.7848,285777.0
2023-09-11 09:30:00,24.65,24.69,24.65,24.68,436677.0,22.8776,22.9148,22.8776,22.9055,436677.0
2023-09-11 09:40:00,24.68,24.68,24.64,24.64,158430.0,22.9055,22.9055,22.8684,22.8684,158430.0
2023-09-11 09:50:00,24.64,24.64,24.59,24.59,170211.0,22.8684,22.8684,22.822,22.822,170211.0
2023-09-11 10:00:00,24.6,24.61,24.58,24.6,118188.0,22.8312,22.8405,22.8127,22.8312,118188.0
2023-09-11 10:10:00,24.61,24.66,24.61,24.66,142704.0,22.8405,22.8869,22.8405,22.8869,142704.0
2023-09-11 10:20:00,24.65,24.68,24.65,24.67,275991.0,22.8776,22.9055,22.8776,22.8962,275991.0
2023-09-11 10:30:00,24.67,24.68,24.62,24.63,95973.0,22.8962,22.9055,22.8498,22.8591,95973.0
2023-09-11 10:40:00,24.63,24.64,24.62,24.63,134457.0,22.8591,22.8684,22.8498,22.8591,134457.0
2023-09-11 10:50:00,24.63,24.63,24.61,24.61,83889.0,22.8591,22.8591,22.8405,22.8405,83889.0
2023-09-11 11:00:00,24.61,24.61,24.58,24.59,93294.0,22.8405,22.8405,22.8127,22.822,93294.0
2023-09-11 11:10:00,24.59,24.59,24.58,24.58,73044.0,22.822,22.822,22.8127,22.8127,73044.0
2023-09-11 11:20:00,24.58,24.6,24.57,24.59,117111.0,22.8127,22.8312,22.8034,22.822,117111.0
2023-09-11 11:30:00,24.59,24.59,24.58,24.58,108456.0,22.822,22.822,22.8127,22.8127,108456.0
2023-09-11 11:40:00,24.58,24.58,24.56,24.57,112494.0,22.8127,22.8127,22.7941,22.8034,112494.0
2023-09-11 11:50:00,24.57,24.58,24.56,24.57,124059.0,22.8034,22.8127,22.7941,22.8034,124059.0
2023-09-11 12:00:00,24.57,24.61,24.57,24.6,204546.0,22.8034,22.8405,22.8034,22.8312,204546.0
2023-09-11 12:10:00,24.6,24.61,24.6,24.6,51153.0,22.8312,22.8405,22.8312,22.8312,51153.0
2023-09-11 12:20:00,24.6,24.61,24.59,24.6,68292.0,22.8312,22.8405,22.822,22.8312,68292.0
2023-09-11 12:30:00,24.61,24.61,24.6,24.61,72246.0,22.8405,22.8405,22.8312,22.8405,72246.0
2023-09-11 12:40:00,24.61,24.61,24.6,24.61,85653.0,22.8405,22.8405,22.8312,22.8405,85653.0
2023-09-11 12:50:00,24.61,24.61,24.6,24.61,56001.0,22.8405,22.8405,22.8312,22.8405,56001.0
2023-09-11 13:00:00,24.61,24.61,24.59,24.6,75954.0,22.8405,22.8405,22.822,22.8312,75954.0
2023-09-11 13:10:00,24.6,24.61,24.6,24.6,172110.0,22.8312,22.8405,22.8312,22.8312,172110.0
2023-09-11 13:20:00,24.61,24.62,24.61,24.62,101265.0,22.8405,22.8498,22.8405,22.8498,101265.0
2023-09-11 13:30:00,24.62,24.63,24.61,24.63,123906.0,22.8498,22.8591,22.8405,22.8591,123906.0
2023-09-11 13:40:00,24.63,24.63,24.61,24.61,97974.0,22.8591,22.8591,22.8405,22.8405,97974.0
2023-09-11 13:50:00,24.61,24.61,24.6,24.6,75663.0,22.8405,22.8405,22.8312,22.8312,75663.0
2023-09-11 14:00:00,24.61,24.61,24.59,24.59,99039.0,22.8405,22.8405,22.822,22.822,99039.0
2023-09-11 14:10:00,24.59,24.61,24.59,24.61,128652.0,22.822,22.8405,22.822,22.8405,128652.0
2023-09-11 14:20:00,24.61,24.61,24.59,24.6,81687.0,22.8405,22.8405,22.822,22.8312,81687.0
2023-09-11 14:30:00,24.6,24.61,24.6,24.6,135765.0,22.8312,22.8405,22.8312,22.8312,135765.0
2023-09-11 14:40:00,24.61,24.61,24.6,24.6,104922.0,22.8405,22.8405,22.8312,22.8312,104922.0
2023-09-11 14:50:00,24.6,24.61,24.59,24.59,64488.0,22.8312,22.8405,22.822,22.822,64488.0
2023-09-11 15:00:00,24.6,24.6,24.59,24.6,120135.0,22.8312,22.8312,22.822,22.8312,120135.0
2023-09-11 15:10:00,24.59,24.6,24.58,24.58,126639.0,22.822,22.8312,22.8127,22.8127,126639.0
2023-09-11 15:20:00,24.58,24.6,24.58,24.58,158154.0,22.8127,22.8312,22.8127,22.8127,158154.0
2023-09-11 15:30:00,24.58,24.59,24.57,24.58,165828.0,22.8127,22.822,22.8034,22.8127,165828.0
2023-09-11 15:40:00,24.58,24.59,24.58,24.58,247902.0,22.8127,22.822,22.8127,22.8127,247902.0
2023-09-11 15:50:00,24.58,24.59,24.57,24.59,376614.0,22.8127,22.822,22.8034,22.822,376614.0
2023-09-12 09:30:00,24.54,24.6,24.54,24.59,393456.0,22.7755,22.8312,22.7755,22.822,393456.0
2023-09-12 09:40:00,24.59,24.6,24.56,24.56,160149.0,22.822,22.8312,22.7941,22.7941,160149.0
2023-09-12 09:50:00,24.55,24.57,24.55,24.57,193932.0,22.7848,22.8034,22.7848,22.8034,193932.0
2023-09-12 10:00:00,24.57,24.58,24.54,24.54,299640.0,22.8034,22.8127,22.7755,22.7755,299640.0
2023-09-12 10:10:00,24.54,24.55,24.54,24.55,111243.0,22.7755,22.7848,22.7755,22.7848,111243.0
2023-09-12 10:20:00,24.55,24.55,24.53,24.54,137604.0,22.7848,22.7848,22.7663,22.7755,137604.0
2023-09-12 10:30:00,24.54,24.55,24.53,24.54,77112.0,22.7755,22.7848,22.7663,22.7755,77112.0
2023-09-12 10:40:00,24.54,24.57,24.54,24.55,65898.0,22.7755,22.8034,22.7755,22.7848,65898.0
2023-09-12 10:50:00,24.55,24.57,24.54,24.54,76524.0,22.7848,22.8034,22.7755,22.7755,76524.0
2023-09-12 11:00:00,24.55,24.57,24.55,24.56,158661.0,22.7848,22.8034,22.7848,22.7941,158661.0
2023-09-12 11:10:00,24.56,24.58,24.55,24.57,113586.0,22.7941,22.8127,22.7848,22.8034,113586.0
2023-09-12 11:20:00,24.57,24.59,24.57,24.59,90117.0,22.8034,22.822,22.8034,22.822,90117.0
2023-09-12 11:30:00,24.59,24.59,24.58,24.58,164022.0,22.822,22.822,22.8127,22.8127,164022.0
2023-09-12 11:40:00,24.58,24.6,24.58,24.59,112434.0,22.8127,22.8312,22.8127,22.822,112434.0
2023-09-12 11:50:00,24.59,24.62,24.59,24.61,277929.0,22.822,22.8498,22.822,22.8405,277929.0
2023-09-12 12:00:00,24.61,24.63,24.61,24.62,116406.0,22.8405,22.8591,22.8405,22.8498,116406.0
2023-09-12 12:10:00,24.62,24.63,24.61,24.63,341586.0,22.8498,22.8591,22.8405,22.8591,341586.0
2023-09-12 12:20:00,24.62,24.64,24.62,24.62,102942.0,22.8498,22.8684,22.8498,22.8498,102942.0
2023-09-12 12:30:00,24.62,24.62,24.61,24.62,71412.0,22.8498,22.8498,22.8405,22.8498,71412.0
2023-09-12 12:40:00,24.61,24.63,24.61,24.63,73257.0,22.8405,22.8591,22.8405,22.8591,73257.0
2023-09-12 12:50:00,24.63,24.63,24.62,24.62,126303.0,22.8591,22.8591,22.8498,22.8498,126303.0
2023-09-12 13:00:00,24.62,24.64,24.62,24.64,97005.0,22.8498,22.8684,22.8498,22.8684,97005.0
2023-09-12 13:10:00,24.64,24.65,24.64,24.64,130509.0,22.8684,22.8776,22.8684,22.8684,130509.0
2023-09-12 13:20:00,24.65,24.68,24.65,24.67,783876.0,22.8776,22.9055,22.8776,22.8962,783876.0
2023-09-12 13:30:00,24.67,24.68,24.66,24.67,135945.0,22.8962,22.9055,22.8869,22.8962,135945.0
2023-09-12 13:40:00,24.67,24.67,24.64,24.65,100857.0,22.8962,22.8962,22.8684,22.8776,100857.0
2023-09-12 13:50:00,24.65,24.66,24.64,24.64,123429.0,22.8776,22.8869,22.8684,22.8684,123429.0
2023-09-12 14:00:00,24.63,24.64,24.62,24.63,64746.0,22.8591,22.8684,22.8498,22.8591,64746.0
2023-09-12 14:10:00,24.63,24.64,24.62,24.64,124767.0,22.8591,22.8684,22.8498,22.8684,124767.0
2023-09-12 14:20:00,24.64,24.64,24.63,24.63,83652.0,22.8684,22.8684,22.8591,22.8591,83652.0
2023-09-12 14:30:00,24.63,24.63,24.62,24.63,122049.0,22.8591,22.8591,22.8498,22.8591,122049.0
2023-09-12 14:40:00,24.62,24.63,24.61,24.61,185169.0,22.8498,22.8591,22.8405,22.8405,185169.0
2023-09-12 14:50:00,24.61,24.61,24.59,24.59,145503.0,22.8405,22.8405,22.822,22.822,145503.0
2023-09-12 15:00:00,24.59,24.59,24.57,24.58,60267.0,22.822,22.822,22.8034,22.8127,60267.0
2023-09-12 15:10:00,24.58,24.59,24.56,24.57,81459.0,22.8127,22.822,22.7941,22.8034,81459.0
2023-09-12 15:20:00,24.57,24.57,24.55,24.56,129438.0,22.8034,22.8034,22.7848,22.7941,129438.0
2023-09-12 15:30:00,24.56,24.57,24.56,24.57,189246.0,22.7941,22.8034,22.7941,22.8034,189246.0
2023-09-12 15:40:00,24.57,24.59,24.57,24.57,134964.0,22.8034,22.822,22.8034,22.8034,134964.0
2023-09-12 15:50:00,24.58,24.59,24.58,24.58,308112.0,22.8127,22.822,22.8127,22.8127,308112.0
2023-09-13 09:30:00,24.61,24.67,24.6,24.6,340404.0,22.8405,22.8962,22.8312,22.8312,340404.0
2023-09-13 09:40:00,24.6,24.6,24.54,24.56,155193.0,22.8312,22.8312,22.7755,22.7941,155193.0
2023-09-13 09:50:00,24.56,24.57,24.54,24.57,102033.0,22.7941,22.8034,22.7755,22.8034,102033.0
2023-09-13 10:00:00,24.57,24.59,24.52,24.53,334971.0,22.8034,22.822,22.757,22.7663,334971.0
2023-09-13 10:10:00,24.53,24.54,24.51,24.52,162102.0,22.7663,22.7755,22.7477,22.757,162102.0
2023-09-13 10:20:00,24.52,24.53,24.51,24.53,112224.0,22.757,22.7663,22.7477,22.7663,112224.0
2023-09-13 10:30:00,24.53,24.55,24.52,24.55,82848.0,22.7663,22.7848,22.757,22.7848,82848.0
2023-09-13 10:40:00,24.55,24.56,24.54,24.55,447357.0,22.7848,22.7941,22.7755,22.7848,447357.0
2023-09-13 10:50:00,24.55,24.57,24.55,24.57,114516.0,22.7848,22.8034,22.7848,22.8034,114516.0
2023-09-13 11:00:00,24.57,24.58,24.55,24.57,117039.0,22.8034,22.8127,22.7848,22.8034,117039.0
2023-09-13 11:10:00,24.57,24.58,24.56,24.56,87360.0,22.8034,22.8127,22.7941,22.7941,87360.0
2023-09-13 11:20:00,24.56,24.56,24.55,24.56,97464.0,22.7941,22.7941,22.7848,22.7941,97464.0
2023-09-13 11:30:00,24.56,24.56,24.55,24.55,111870.0,22.7941,22.7941,22.7848,22.7848,111870.0
2023-09-13 11:40:00,24.55,24.56,24.54,24.55,102771.0,22.7848,22.7941,22.7755,22.7848,102771.0
2023-09-13 11:50:00,24.55,24.55,24.52,24.55,87696.0,22.7848,22.7848,22.757,22.7848,87696.0
2023-09-13 12:00:00,24.55,24.55,24.54,24.55,148062.0,22.7848,22.7848,22.7755,22.7848,148062.0
2023-09-13 12:10:00,24.54,24.55,24.53,24.55,69546.0,22.7755,22.7848,22.7663,22.7848,69546.0
2023-09-13 12:20:00,24.55,24.56,24.54,24.54,66987.0,22.7848,22.7941,22.7755,22.7755,66987.0
2023-09-13 12:30:00,24.55,24.56,24.52,24.52,86235.0,22.7848,22.7941,22.757,22.757,86235.0
2023-09-13 12:40:00,24.52,24.53,24.51,24.53,61482.0,22.757,22.7663,22.7477,22.7663,61482.0
2023-09-13 12:50:00,24.53,24.55,24.52,24.54,82167.0,22.7663,22.7848,22.757,22.7755,82167.0
2023-09-13 13:00:00,24.54,24.55,24.53,24.53,97239.0,22.7755,22.7848,22.7663,22.7663,97239.0
2023-09-13 13:10:00,24.53,24.54,24.53,24.54,187446.0,22.7663,22.7755,22.7663,22.7755,187446.0
2023-09-13 13:20:00,24.54,24.54,24.53,24.53,90171.0,22.7755,22.7755,22.7663,22.7663,90171.0
2023-09-13 13:30:00,24.53,24.54,24.52,24.53,129774.0,22.7663,22.7755,22.757,22.7663,129774.0
2023-09-13 13:40:00,24.53,24.53,24.52,24.53,66411.0,22.7663,22.7663,22.757,22.7663,66411.0
2023-09-13 13:50:00,24.53,24.54,24.52,24.53,62703.0,22.7663,22.7755,22.757,22.7663,62703.0
2023-09-13 14:00:00,24.53,24.54,24.52,24.53,74382.0,22.7663,22.7755,22.757,22.7663,74382.0
2023-09-13 14:10:00,24.53,24.54,24.52,24.53,93162.0,22.7663,22.7755,22.757,22.7663,93162.0
2023-09-13 14:20:00,24.53,24.53,24.52,24.53,111741.0,22.7663,22.7663,22.757,22.7663,111741.0
2023-09-13 14:30:00,24.53,24.53,24.52,24.53,121134.0,22.7663,22.7663,22.757,22.7663,121134.0
2023-09-13 14:40:00,24.53,24.53,24.51,24.51,104898.0,22.7663,22.7663,22.7477,22.7477,104898.0
2023-09-13 14:50:00,24.51,24.51,24.46,24.49,189264.0,22.7477,22.7477,22.7013,22.7291,189264.0
2023-09-13 15:00:00,24.48,24.49,24.45,24.46,184806.0,22.7199,22.7291,22.692,22.7013,184806.0
2023-09-13 15:10:00,24.45,24.47,24.45,24.47,188226.0,22.692,22.7106,22.692,22.7106,188226.0
2023-09-13 15:20:00,24.47,24.47,24.46,24.47,111273.0,22.7106,22.7106,22.7013,22.7106,111273.0
2023-09-13 15:30:00,24.47,24.5,24.47,24.5,90405.0,22.7106,22.7384,22.7106,22.7384,90405.0
2023-09-13 15:40:00,24.5,24.51,24.5,24.51,141672.0,22.7384,22.7477,22.7384,22.7477,141672.0
2023-09-13 15:50:00,24.51,24.52,24.49,24.5,311997.0,22.7477,22.757,22.7291,22.7384,311997.0
2023-09-14 09:30:00,24.67,24.71,24.65,24.7,491583.0,22.8962,22.9333,22.8776,22.924,491583.0
2023-09-14 09:40:00,24.7,24.7,24.66,24.68,341769.0,22.924,22.924,22.8869,22.9055,341769.0
2023-09-14 09:50:00,24.69,24.75,24.68,24.74,97626.0,22.9148,22.9704,22.9055,22.9612,97626.0
2023-09-14 10:00:00,24.75,24.76,24.69,24.69,85365.0,22.9704,22.9797,22.9148,22.9148,85365.0
2023-09-14 10:10:00,24.69,24.69,24.67,24.68,86661.0,22.9148,22.9148,22.8962,22.9055,86661.0
2023-09-14 10:20:00,24.68,24.69,24.67,24.69,345621.0,22.9055,22.9148,22.8962,22.9148,345621.0
2023-09-14 10:30:00,24.69,24.71,24.68,24.7,134649.0,22.9148,22.9333,22.9055,22.924,134649.0
2023-09-14 10:40:00,24.7,24.72,24.69,24.71,101775.0,22.924,22.9426,22.9148,22.9333,101775.0
2023-09-14 10:50:00,24.71,24.72,24.7,24.71,86820.0,22.9333,22.9426,22.924,22.9333,86820.0
2023-09-14 11:00:00,24.71,24.72,24.7,24.71,106029.0,22.9333,22.9426,22.924,22.9333,106029.0
2023-09-14 11:10:00,24.71,24.72,24.7,24.71,137784.0,22.9333,22.9426,22.924,22.9333,137784.0
2023-09-14 11:20:00,24.71,24.71,24.7,24.7,101916.0,22.9333,22.9333,22.924,22.924,101916.0
2023-09-14 11:30:00,24.71,24.71,24.69,24.7,135780.0,22.9333,22.9333,22.9148,22.924,135780.0
2023-09-14 11:40:00,24.7,24.72,24.69,24.71,117483.0,22.924,22.9426,22.9148,22.9333,117483.0
2023-09-14 11:50:00,24.72,24.73,24.71,24.72,124461.0,22.9426,22.9519,22.9333,22.9426,124461.0
2023-09-14 12:00:00,24.72,24.73,24.72,24.72,97098.0,22.9426,22.9519,22.9426,22.9426,97098.0
2023-09-14 12:10:00,24.73,24.75,24.72,24.75,198480.0,22.9519,22.9704,22.9426,22.9704,198480.0
2023-09-14 12:20:00,24.75,24.75,24.74,24.75,425004.0,22.9704,22.9704,22.9612,22.9704,425004.0
2023-09-14 12:30:00,24.75,24.77,24.75,24.76,119172.0,22.9704,22.989,22.9704,22.9797,119172.0
2023-09-14 12:40:00,24.76,24.77,24.76,24.77,92991.0,22.9797,22.989,22.9797,22.989,92991.0
2023-09-14 12:50:00,24.77,24.78,24.76,24.77,85365.0,22.989,22.9983,22.9797,22.989,85365.0
2023-09-14 13:00:00,24.77,24.77,24.76,24.77,42138.0,22.989,22.989,22.9797,22.989,42138.0
2023-09-14 13:10:00,24.77,24.78,24.76,24.77,124584.0,22.989,22.9983,22.9797,22.989,124584.0
2023-09-14 13:20:00,24.77,24.78,24.76,24.77,70470.0,22.989,22.9983,22.9797,22.989,70470.0
2023-09-14 13:30:00,24.77,24.77,24.76,24.77,178398.0,22.989,22.989,22.9797,22.989,178398.0
2023-09-14 13:40:00,24.77,24.77,24.75,24.75,120984.0,22.989,22.989,22.9704,22.9704,120984.0
2023-09-14 13:50:00,24.75,24.76,24.75,24.76,167430.0,22.9704,22.9797,22.9704,22.9797,167430.0
2023-09-14 14:00:00,24.75,24.76,24.75,24.76,85443.0,22.9704,22.9797,22.9704,22.9797,85443.0
2023-09-14 14:10:00,24.76,24.76,24.75,24.75,70083.0,22.9797,22.9797,22.9704,22.9704,70083.0
2023-09-14 14:20:00,24.75,24.76,24.75,24.76,122460.0,22.9704,22.9797,22.9704,22.9797,122460.0
2023-09-14 14:30:00,24.76,24.77,24.75,24.77,114741.0,22.9797,22.989,22.9704,22.989,114741.0
2023-09-14 14:40:00,24.77,24.78,24.77,24.78,435351.0,22.989,22.9983,22.989,22.9983,435351.0
2023-09-14 14:50:00,24.78,24.78,24.77,24.78,82365.0,22.9983,22.9983,22.989,22.9983,82365.0
2023-09-14 15:00:00,24.78,24.8,24.77,24.79,143622.0,22.9983,23.0169,22.989,23.0076,143622.0
2023-09-14 15:10:00,24.78,24.79,24.78,24.78,115401.0,22.9983,23.0076,22.9983,22.9983,115401.0
2023-09-14 15:20:00,24.78,24.79,24.77,24.77,160911.0,22.9983,23.0076,22.989,22.989,160911.0
2023-09-14 15:30:00,24.77,24.77,24.76,24.76,109980.0,22.989,22.989,22.9797,22.9797,109980.0
2023-09-14 15:40:00,24.77,24.78,24.76,24.78,124332.0,22.989,22.9983,22.9797,22.9983,124332.0
2023-09-14 15:50:00,24.78,24.78,24.76,24.78,297024.0,22.9983,22.9983,22.9797,22.9983,297024.0
2023-09-15 09:30:00,24.72,24.76,24.67,24.74,402540.0,22.9426,22.9797,22.8962,22.9612,402540.0
2023-09-15 09:40:00,24.75,24.76,24.73,24.74,178461.0,22.9704,22.9797,22.9519,22.9612,178461.0
2023-09-15 09:50:00,24.73,24.74,24.72,24.73,119139.0,22.9519,22.9612,22.9426,22.9519,119139.0
2023-09-15 10:00:00,24.74,24.78,24.74,24.74,96015.0,22.9612,22.9983,22.9612,22.9612,96015.0
2023-09-15 10:10:00,24.74,24.75,24.7,24.72,375642.0,22.9612,22.9704,22.924,22.9426,375642.0
2023-09-15 10:20:00,24.72,24.73,24.71,24.71,115449.0,22.9426,22.9519,22.9333,22.9333,115449.0
2023-09-15 10:30:00,24.71,24.72,24.7,24.71,90417.0,22.9333,22.9426,22.924,22.9333,90417.0
2023-09-15 10:40:00,24.71,24.71,24.7,24.7,94833.0,22.9333,22.9333,22.924,22.924,94833.0
2023-09-15 10:50:00,24.7,24.7,24.64,24.64,155139.0,22.924,22.924,22.8684,22.8684,155139.0
2023-09-15 11:00:00,24.65,24.65,24.62,24.64,176526.0,22.8776,22.8776,22.8498,22.8684,176526.0
2023-09-15 11:10:00,24.64,24.64,24.62,24.64,94119.0,22.8684,22.8684,22.8498,22.8684,94119.0
2023-09-15 11:20:00,24.64,24.66,24.63,24.66,69564.0,22.8684,22.8869,22.8591,22.8869,69564.0
2023-09-15 11:30:00,24.66,24.67,24.64,24.65,101472.0,22.8869,22.8962,22.8684,22.8776,101472.0
2023-09-15 11:40:00,24.65,24.67,24.65,24.67,123537.0,22.8776,22.8962,22.8776,22.8962,123537.0
2023-09-15 11:50:00,24.67,24.67,24.65,24.65,92538.0,22.8962,22.8962,22.8776,22.8776,92538.0
2023-09-15 12:00:00,24.66,24.66,24.64,24.65,140265.0,22.8869,22.8869,22.8684,22.8776,140265.0
2023-09-15 12:10:00,24.65,24.66,24.64,24.65,96294.0,22.8776,22.8869,22.8684,22.8776,96294.0
2023-09-15 12:20:00,24.65,24.66,24.64,24.64,79047.0,22.8776,22.8869,22.8684,22.8684,79047.0
2023-09-15 12:30:00,24.64,24.64,24.63,24.64,106923.0,22.8684,22.8684,22.8591,22.8684,106923.0
2023-09-15 12:40:00,24.64,24.64,24.63,24.64,98055.0,22.8684,22.8684,22.8591,22.8684,98055.0
2023-09-15 12:50:00,24.64,24.64,24.62,24.62,85488.0,22.8684,22.8684,22.8498,22.8498,85488.0
2023-09-15 13:00:00,24.63,24.63,24.59,24.59,269643.0,22.8591,22.8591,22.822,22.822,269643.0
2023-09-15 13:10:00,24.59,24.59,24.57,24.57,140247.0,22.822,22.822,22.8034,22.8034,140247.0
2023-09-15 13:20:00,24.57,24.57,24.55,24.55,135567.0,22.8034,22.8034,22.7848,22.7848,135567.0
2023-09-15 13:30:00,24.55,24.58,24.53,24.58,114903.0,22.7848,22.8127,22.7663,22.8127,114903.0
2023-09-15 13:40:00,24.58,24.6,24.57,24.6,171351.0,22.8127,22.8312,22.8034,22.8312,171351.0
2023-09-15 13:50:00,24.6,24.61,24.59,24.6,126480.0,22.8312,22.8405,22.822,22.8312,126480.0
2023-09-15 14:00:00,24.6,24.6,24.58,24.58,242241.0,22.8312,22.8312,22.8127,22.8127,242241.0
2023-09-15 14:10:00,24.58,24.58,24.56,24.57,222312.0,22.8127,22.8127,22.7941,22.8034,222312.0
2023-09-15 14:20:00,24.58,24.59,24.57,24.58,120357.0,22.8127,22.822,22.8034,22.8127,120357.0
2023-09-15 14:30:00,24.58,24.6,24.58,24.6,111594.0,22.8127,22.8312,22.8127,22.8312,111594.0
2023-09-15 14:40:00,24.59,24.61,24.59,24.6,73728.0,22.822,22.8405,22.822,22.8312,73728.0
2023-09-15 14:50:00,24.6,24.61,24.59,24.61,85818.0,22.8312,22.8405,22.822,22.8405,85818.0
2023-09-15 15:00:00,24.61,24.61,24.57,24.58,221055.0,22.8405,22.8405,22.8034,22.8127,221055.0
2023-09-15 15:10:00,24.58,24.59,24.58,24.58,196155.0,22.8127,22.822,22.8127,22.8127,196155.0
2023-09-15 15:20:00,24.59,24.59,24.57,24.58,194241.0,22.822,22.822,22.8034,22.8127,194241.0
2023-09-15 15:30:00,24.58,24.59,24.55,24.55,138183.0,22.8127,22.822,22.7848,22.7848,138183.0
2023-09-15 15:40:00,24.56,24.58,24.55,24.56,169224.0,22.7941,22.8127,22.7848,22.7941,169224.0
2023-09-15 15:50:00,24.56,24.58,24.55,24.56,628605.0,22.7941,22.8127,22.7848,22.7941,628605.0
2023-09-18 09:30:00,24.57,24.59,24.55,24.57,488646.0,22.8034,22.822,22.7848,22.8034,488646.0
2023-09-18 09:40:00,24.58,24.59,24.5,24.5,338568.0,22.8127,22.822,22.7384,22.7384,338568.0
2023-09-18 09:50:00,24.5,24.51,24.48,24.51,116937.0,22.7384,22.7477,22.7199,22.7477,116937.0
2023-09-18 10:00:00,24.51,24.53,24.5,24.52,116115.0,22.7477,22.7663,22.7384,22.757,116115.0
2023-09-18 10:10:00,24.52,24.54,24.51,24.52,106827.0,22.757,22.7755,22.7477,22.757,106827.0
2023-09-18 10:20:00,24.52,24.53,24.51,24.52,893307.0,22.757,22.7663,22.7477,22.757,893307.0
2023-09-18 10:30:00,24.52,24.56,24.52,24.53,99318.0,22.757,22.7941,22.757,22.7663,99318.0
2023-09-18 10:40:00,24.53,24.56,24.52,24.55,156546.0,22.7663,22.7941,22.757,22.7848,156546.0
2023-09-18 10:50:00,24.54,24.56,24.54,24.55,82092.0,22.7755,22.7941,22.7755,22.7848,82092.0
2023-09-18 11:00:00,24.55,24.55,24.53,24.53,94617.0,22.7848,22.7848,22.7663,22.7663,94617.0
2023-09-18 11:10:00,24.54,24.54,24.53,24.54,108123.0,22.7755,22.7755,22.7663,22.7755,108123.0
2023-09-18 11:20:00,24.54,24.56,24.54,24.56,84648.0,22.7755,22.7941,22.7755,22.7941,84648.0
2023-09-18 11:30:00,24.56,24.58,24.56,24.58,119406.0,22.7941,22.8127,22.7941,22.8127,119406.0
2023-09-18 11:40:00,24.58,24.6,24.58,24.59,389367.0,22.8127,22.8312,22.8127,22.822,389367.0
2023-09-18 11:50:00,24.59,24.6,24.59,24.6,583089.0,22.822,22.8312,22.822,22.8312,583089.0
2023-09-18 12:00:00,24.6,24.6,24.59,24.59,59688.0,22.8312,22.8312,22.822,22.822,59688.0
2023-09-18 12:10:00,24.59,24.61,24.59,24.6,127419.0,22.822,22.8405,22.822,22.8312,127419.0
2023-09-18 12:20:00,24.6,24.6,24.59,24.59,139803.0,22.8312,22.8312,22.822,22.822,139803.0
2023-09-18 12:30:00,24.59,24.61,24.59,24.6,71856.0,22.822,22.8405,22.822,22.8312,71856.0
2023-09-18 12:40:00,24.6,24.6,24.59,24.59,60099.0,22.8312,22.8312,22.822,22.822,60099.0
2023-09-18 12:50:00,24.6,24.6,24.58,24.58,84477.0,22.8312,22.8312,22.8127,22.8127,84477.0
2023-09-18 13:00:00,24.58,24.59,24.58,24.58,99090.0,22.8127,22.822,22.8127,22.8127,99090.0
2023-09-18 13:10:00,24.58,24.58,24.56,24.56,73599.0,22.8127,22.8127,22.7941,22.7941,73599.0
2023-09-18 13:20:00,24.57,24.58,24.56,24.57,120249.0,22.8034,22.8127,22.7941,22.8034,120249.0
2023-09-18 13:30:00,24.57,24.58,24.57,24.58,78402.0,22.8034,22.8127,22.8034,22.8127,78402.0
2023-09-18 13:40:00,24.58,24.58,24.57,24.58,80409.0,22.8127,22.8127,22.8034,22.8127,80409.0
2023-09-18 13:50:00,24.58,24.58,24.56,24.56,86664.0,22.8127,22.8127,22.7941,22.7941,86664.0
2023-09-18 14:00:00,24.56,24.57,24.55,24.55,97587.0,22.7941,22.8034,22.7848,22.7848,97587.0
2023-09-18 14:10:00,24.55,24.56,24.55,24.55,72531.0,22.7848,22.7941,22.7848,22.7848,72531.0
2023-09-18 14:20:00,24.55,24.55,24.54,24.54,146220.0,22.7848,22.7848,22.7755,22.7755,146220.0
2023-09-18 14:30:00,24.54,24.56,24.54,24.55,84450.0,22.7755,22.7941,22.7755,22.7848,84450.0
2023-09-18 14:40:00,24.55,24.56,24.55,24.55,163941.0,22.7848,22.7941,22.7848,22.7848,163941.0
2023-09-18 14:50:00,24.55,24.55,24.52,24.54,101223.0,22.7848,22.7848,22.757,22.7755,101223.0
2023-09-18 15:00:00,24.54,24.54,24.53,24.54,143013.0,22.7755,22.7755,22.7663,22.7755,143013.0
2023-09-18 15:10:00,24.54,24.54,24.53,24.54,102543.0,22.7755,22.7755,22.7663,22.7755,102543.0
2023-09-18 15:20:00,24.54,24.54,24.52,24.54,112350.0,22.7755,22.7755,22.757,22.7755,112350.0
2023-09-18 15:30:00,24.54,24.54,24.53,24.53,313605.0,22.7755,22.7755,22.7663,22.7663,313605.0
2023-09-18 15:40:00,24.53,24.54,24.53,24.54,132702.0,22.7663,22.7755,22.7663,22.7755,132702.0
2023-09-18 15:50:00,24.53,24.54,24.52,24.54,238359.0,22.7663,22.7755,22.757,22.7755,238359.0
2023-09-19 09:30:00,24.53,24.55,24.52,24.53,313689.0,22.7663,22.7848,22.757,22.7663,313689.0
2023-09-19 09:40:00,24.53,24.53,24.49,24.53,240969.0,22.7663,22.7663,22.7291,22.7663,240969.0
2023-09-19 09:50:00,24.52,24.53,24.49,24.5,184602.0,22.757,22.7663,22.7291,22.7384,184602.0
2023-09-19 10:00:00,24.5,24.5,24.45,24.45,208674.0,22.7384,22.7384,22.692,22.692,208674.0
2023-09-19 10:10:00,24.45,24.46,24.43,24.44,142344.0,22.692,22.7013,22.6735,22.6827,142344.0
2023-09-19 10:20:00,24.44,24.46,24.44,24.46,78819.0,22.6827,22.7013,22.6827,22.7013,78819.0
2023-09-19 10:30:00,24.46,24.46,24.44,24.44,111783.0,22.7013,22.7013,22.6827,22.6827,111783.0
2023-09-19 10:40:00,24.44,24.45,24.42,24.42,151026.0,22.6827,22.692,22.6642,22.6642,151026.0
2023-09-19 10:50:00,24.42,24.43,24.41,24.42,164589.0,22.6642,22.6735,22.6549,22.6642,164589.0
2023-09-19 11:00:00,24.42,24.42,24.4,24.4,186990.0,22.6642,22.6642,22.6456,22.6456,186990.0
2023-09-19 11:10:00,24.4,24.41,24.39,24.39,129225.0,22.6456,22.6549,22.6363,22.6363,129225.0
2023-09-19 11:20:00,24.4,24.41,24.39,24.41,94236.0,22.6456,22.6549,22.6363,22.6549,94236.0
2023-09-19 11:30:00,24.41,24.42,24.41,24.41,95736.0,22.6549,22.6642,22.6549,22.6549,95736.0
2023-09-19 11:40:00,24.41,24.41,24.39,24.4,98778.0,22.6549,22.6549,22.6363,22.6456,98778.0
2023-09-19 11:50:00,24.4,24.41,24.4,24.41,84171.0,22.6456,22.6549,22.6456,22.6549,84171.0
2023-09-19 12:00:00,24.41,24.41,24.39,24.39,82950.0,22.6549,22.6549,22.6363,22.6363,82950.0
2023-09-19 12:10:00,24.39,24.4,24.39,24.4,137262.0,22.6363,22.6456,22.6363,22.6456,137262.0
2023-09-19 12:20:00,24.4,24.4,24.39,24.39,71952.0,22.6456,22.6456,22.6363,22.6363,71952.0
2023-09-19 12:30:00,24.39,24.39,24.37,24.37,178248.0,22.6363,22.6363,22.6178,22.6178,178248.0
2023-09-19 12:40:00,24.36,24.38,24.36,24.36,57024.0,22.6085,22.6271,22.6085,22.6085,57024.0
2023-09-19 12:50:00,24.37,24.38,24.36,24.38,139407.0,22.6178,22.6271,22.6085,22.6271,139407.0
2023-09-19 13:00:00,24.38,24.39,24.38,24.39,156942.0,22.6271,22.6363,22.6271,22.6363,156942.0
2023-09-19 13:10:00,24.39,24.4,24.38,24.4,169245.0,22.6363,22.6456,22.6271,22.6456,169245.0
2023-09-19 13:20:00,24.4,24.41,24.4,24.41,113874.0,22.6456,22.6549,22.6456,22.6549,113874.0
2023-09-19 13:30:00,24.41,24.42,24.4,24.42,70590.0,22.6549,22.6642,22.6456,22.6642,70590.0
2023-09-19 13:40:00,24.42,24.44,24.41,24.43,81402.0,22.6642,22.6827,22.6549,22.6735,81402.0
2023-09-19 13:50:00,24.44,24.44,24.43,24.43,69084.0,22.6827,22.6827,22.6735,22.6735,69084.0
2023-09-19 14:00:00,24.44,24.45,24.43,24.44,91986.0,22.6827,22.692,22.6735,22.6827,91986.0
2023-09-19 14:10:00,24.44,24.45,24.43,24.44,82884.0,22.6827,22.692,22.6735,22.6827,82884.0
2023-09-19 14:20:00,24.44,24.44,24.43,24.43,85512.0,22.6827,22.6827,22.6735,22.6735,85512.0
2023-09-19 14:30:00,24.43,24.49,24.43,24.48,428748.0,22.6735,22.7291,22.6735,22.7199,428748.0
2023-09-19 14:40:00,24.48,24.49,24.47,24.48,118440.0,22.7199,22.7291,22.7106,22.7199,118440.0
2023-09-19 14:50:00,24.48,24.48,24.45,24.45,112068.0,22.7199,22.7199,22.692,22.692,112068.0
2023-09-19 15:00:00,24.45,24.45,24.44,24.45,89604.0,22.692,22.692,22.6827,22.692,89604.0
2023-09-19 15:10:00,24.44,24.45,24.44,24.44,103842.0,22.6827,22.692,22.6827,22.6827,103842.0
2023-09-19 15:20:00,24.44,24.46,24.44,24.46,737298.0,22.6827,22.7013,22.6827,22.7013,737298.0
2023-09-19 15:30:00,24.46,24.46,24.45,24.46,281940.0,22.7013,22.7013,22.692,22.7013,281940.0
2023-09-19 15:40:00,24.46,24.5,24.46,24.49,249564.0,22.7013,22.7384,22.7013,22.7291,249564.0
2023-09-19 15:50:00,24.49,24.49,24.46,24.46,284118.0,22.7291,22.7291,22.7013,22.7013,284118.0
2023-09-20 09:30:00,24.34,24.35,24.32,24.34,416964.0,22.7939,22.8033,22.7752,22.7939,416964.0
2023-09-20 09:40:00,24.34,24.36,24.33,24.36,123126.0,22.7939,22.8126,22.7846,22.8126,123126.0
2023-09-20 09:50:00,24.36,24.36,24.35,24.36,141114.0,22.8126,22.8126,22.8033,22.8126,141114.0
2023-09-20 10:00:00,24.36,24.38,24.35,24.37,244632.0,22.8126,22.8314,22.8033,22.822,244632.0
2023-09-20 10:10:00,24.37,24.38,24.36,24.38,74643.0,22.822,22.8314,22.8126,22.8314,74643.0
2023-09-20 10:20:00,24.38,24.4,24.37,24.39,178095.0,22.8314,22.8501,22.822,22.8407,178095.0
2023-09-20 10:30:00,24.4,24.4,24.38,24.38,84105.0,22.8501,22.8501,22.8314,22.8314,84105.0
2023-09-20 10:40:00,24.38,24.38,24.37,24.38,294225.0,22.8314,22.8314,22.822,22.8314,294225.0
2023-09-20 10:50:00,24.38,24.4,24.37,24.39,613917.0,22.8314,22.8501,22.822,22.8407,613917.0
2023-09-20 11:00:00,24.39,24.42,24.39,24.42,180600.0,22.8407,22.8688,22.8407,22.8688,180600.0
2023-09-20 11:10:00,24.41,24.43,24.41,24.42,132420.0,22.8595,22.8782,22.8595,22.8688,132420.0
2023-09-20 11:20:00,24.42,24.42,24.39,24.4,101274.0,22.8688,22.8688,22.8407,22.8501,101274.0
2023-09-20 11:30:00,24.4,24.4,24.38,24.38,85302.0,22.8501,22.8501,22.8314,22.8314,85302.0
2023-09-20 11:40:00,24.38,24.39,24.38,24.39,186690.0,22.8314,22.8407,22.8314,22.8407,186690.0
2023-09-20 11:50:00,24.39,24.4,24.39,24.4,63864.0,22.8407,22.8501,22.8407,22.8501,63864.0
2023-09-20 12:00:00,24.4,24.41,24.4,24.4,86448.0,22.8501,22.8595,22.8501,22.8501,86448.0
2023-09-20 12:10:00,24.4,24.41,24.39,24.39,80526.0,22.8501,22.8595,22.8407,22.8407,80526.0
2023-09-20 12:20:00,24.4,24.41,24.4,24.41,111300.0,22.8501,22.8595,22.8501,22.8595,111300.0
2023-09-20 12:30:00,24.41,24.41,24.4,24.41,81978.0,22.8595,22.8595,22.8501,22.8595,81978.0
2023-09-20 12:40:00,24.41,24.42,24.4,24.41,79002.0,22.8595,22.8688,22.8501,22.8595,79002.0
2023-09-20 12:50:00,24.41,24.41,24.4,24.41,71100.0,22.8595,22.8595,22.8501,22.8595,71100.0
2023-09-20 13:00:00,24.41,24.41,24.41,24.41,91428.0,22.8595,22.8595,22.8595,22.8595,91428.0
2023-09-20 13:10:00,24.41,24.41,24.4,24.4,101592.0,22.8595,22.8595,22.8501,22.8501,101592.0
2023-09-20 13:20:00,24.41,24.41,24.4,24.4,50409.0,22.8595,22.8595,22.8501,22.8501,50409.0
2023-09-20 13:30:00,24.4,24.4,24.38,24.38,74892.0,22.8501,22.8501,22.8314,22.8314,74892.0
2023-09-20 13:40:00,24.38,24.38,24.37,24.38,101574.0,22.8314,22.8314,22.822,22.8314,101574.0
2023-09-20 13:50:00,24.38,24.4,24.38,24.39,67947.0,22.8314,22.8501,22.8314,22.8407,67947.0
2023-09-20 14:00:00,24.38,24.39,24.3,24.32,243453.0,22.8314,22.8407,22.7565,22.7752,243453.0
2023-09-20 14:10:00,24.31,24.34,24.3,24.32,153132.0,22.7658,22.7939,22.7565,22.7752,153132.0
2023-09-20 14:20:00,24.33,24.34,24.31,24.32,171306.0,22.7846,22.7939,22.7658,22.7752,171306.0
2023-09-20 14:30:00,24.33,24.38,24.32,24.36,340587.0,22.7846,22.8314,22.7752,22.8126,340587.0
2023-09-20 14:40:00,24.35,24.36,24.3,24.3,265662.0,22.8033,22.8126,22.7565,22.7565,265662.0
2023-09-20 14:50:00,24.3,24.31,24.27,24.28,239808.0,22.7565,22.7658,22.7284,22.7377,239808.0
2023-09-20 15:00:00,24.28,24.3,24.26,24.27,272151.0,22.7377,22.7565,22.719,22.7284,272151.0
2023-09-20 15:10:00,24.27,24.28,24.23,24.24,979218.0,22.7284,22.7377,22.6909,22.7003,979218.0
2023-09-20 15:20:00,24.24,24.26,24.23,24.26,253791.0,22.7003,22.719,22.6909,22.719,253791.0
2023-09-20 15:30:00,24.26,24.26,24.18,24.19,326541.0,22.719,22.719,22.6441,22.6534,326541.0
2023-09-20 15:40:00,24.19,24.2,24.17,24.19,257448.0,22.6534,22.6628,22.6347,22.6534,257448.0
2023-09-20 15:50:00,24.19,24.2,24.15,24.16,970539.0,22.6534,22.6628,22.616,22.6254,970539.0
2023-09-21 09:30:00,24.04,24.05,23.96,23.96,818124.0,22.513,22.5223,22.4381,22.4381,818124.0
2023-09-21 09:40:00,23.96,24.01,23.95,24.0,339639.0,22.4381,22.4849,22.4287,22.4755,339639.0
2023-09-21 09:50:00,24.0,24.02,23.97,23.97,178836.0,22.4755,22.4942,22.4474,22.4474,178836.0
2023-09-21 10:00:00,23.97,24.0,23.96,23.99,152403.0,22.4474,22.4755,22.4381,22.4661,152403.0
2023-09-21 10:10:00,23.99,24.05,23.99,24.04,144216.0,22.4661,22.5223,22.4661,22.513,144216.0
2023-09-21 10:20:00,24.04,24.05,24.01,24.01,249876.0,22.513,22.5223,22.4849,22.4849,249876.0
2023-09-21 10:30:00,24.01,24.01,23.97,23.99,479292.0,22.4849,22.4849,22.4474,22.4661,479292.0
2023-09-21 10:40:00,23.99,24.0,23.95,23.96,125439.0,22.4661,22.4755,22.4287,22.4381,125439.0
2023-09-21 10:50:00,23.96,23.96,23.91,23.92,256644.0,22.4381,22.4381,22.3912,22.4006,256644.0
2023-09-21 11:00:00,23.92,23.94,23.91,23.93,193830.0,22.4006,22.4193,22.3912,22.41,193830.0
2023-09-21 11:10:00,23.93,23.94,23.92,23.93,143343.0,22.41,22.4193,22.4006,22.41,143343.0
2023-09-21 11:20:00,23.92,23.94,23.92,23.93,155295.0,22.4006,22.4193,22.4006,22.41,155295.0
2023-09-21 11:30:00,23.93,23.96,23.93,23.95,154965.0,22.41,22.4381,22.41,22.4287,154965.0
2023-09-21 11:40:00,23.94,23.97,23.93,23.96,113586.0,22.4193,22.4474,22.41,22.4381,113586.0
2023-09-21 11:50:00,23.96,23.96,23.93,23.94,339114.0,22.4381,22.4381,22.41,22.4193,339114.0
2023-09-21 12:00:00,23.93,23.93,23.92,23.93,72795.0,22.41,22.41,22.4006,22.41,72795.0
2023-09-21 12:10:00,23.93,23.94,23.91,23.94,239226.0,22.41,22.4193,22.3912,22.4193,239226.0
2023-09-21 12:20:00,23.94,23.94,23.92,23.93,89403.0,22.4193,22.4193,22.4006,22.41,89403.0
2023-09-21 12:30:00,23.93,23.95,23.93,23.93,120264.0,22.41,22.4287,22.41,22.41,120264.0
2023-09-21 12:40:00,23.93,23.93,23.91,23.92,302982.0,22.41,22.41,22.3912,22.4006,302982.0
2023-09-21 12:50:00,23.92,23.92,23.9,23.9,104523.0,22.4006,22.4006,22.3819,22.3819,104523.0
2023-09-21 13:00:00,23.9,23.91,23.89,23.9,209097.0,22.3819,22.3912,22.3725,22.3819,209097.0
2023-09-21 13:10:00,23.9,23.94,23.9,23.94,126225.0,22.3819,22.4193,22.3819,22.4193,126225.0
2023-09-21 13:20:00,23.94,23.95,23.93,23.94,138837.0,22.4193,22.4287,22.41,22.4193,138837.0
2023-09-21 13:30:00,23.94,23.95,23.93,23.94,190755.0,22.4193,22.4287,22.41,22.4193,190755.0
2023-09-21 13:40:00,23.94,23.95,23.93,23.94,79518.0,22.4193,22.4287,22.41,22.4193,79518.0
2023-09-21 13:50:00,23.94,23.94,23.92,23.93,169005.0,22.4193,22.4193,22.4006,22.41,169005.0
2023-09-21 14:00:00,23.93,23.93,23.91,23.91,124803.0,22.41,22.41,22.3912,22.3912,124803.0
2023-09-21 14:10:00,23.91,23.92,23.91,23.91,133998.0,22.3912,22.4006,22.3912,22.3912,133998.0
2023-09-21 14:20:00,23.91,23.91,23.89,23.89,128298.0,22.3912,22.3912,22.3725,22.3725,128298.0
2023-09-21 14:30:00,23.89,23.92,23.88,23.91,183462.0,22.3725,22.4006,22.3631,22.3912,183462.0
2023-09-21 14:40:00,23.91,23.91,23.9,23.91,83436.0,22.3912,22.3912,22.3819,22.3912,83436.0
2023-09-21 14:50:00,23.91,23.91,23.9,23.9,136335.0,22.3912,22.3912,22.3819,22.3819,136335.0
2023-09-21 15:00:00,23.9,23.91,23.89,23.9,372618.0,22.3819,22.3912,22.3725,22.3819,372618.0
2023-09-21 15:10:00,23.9,23.91,23.87,23.88,210498.0,22.3819,22.3912,22.3538,22.3631,210498.0
2023-09-21 15:20:00,23.88,23.88,23.84,23.84,552609.0,22.3631,22.3631,22.3257,22.3257,552609.0
2023-09-21 15:30:00,23.84,23.85,23.82,23.84,377478.0,22.3257,22.335,22.3069,22.3257,377478.0
2023-09-21 15:40:00,23.84,23.85,23.83,23.83,355953.0,22.3257,22.335,22.3163,22.3163,355953.0
2023-09-21 15:50:00,23.83,23.83,23.8,23.8,458079.0,22.3163,22.3163,22.2882,22.2882,458079.0
2023-09-22 09:30:00,23.87,23.89,23.83,23.87,609003.0,22.3538,22.3725,22.3163,22.3538,609003.0
2023-09-22 09:40:00,23.86,23.87,23.81,23.82,330822.0,22.3444,22.3538,22.2976,22.3069,330822.0
2023-09-22 09:50:00,23.83,23.83,23.79,23.83,278151.0,22.3163,22.3163,22.2789,22.3163,278151.0
2023-09-22 10:00:00,23.83,23.88,23.83,23.88,266334.0,22.3163,22.3631,22.3163,22.3631,266334.0
2023-09-22 10:10:00,23.88,23.88,23.83,23.84,176661.0,22.3631,22.3631,22.3163,22.3257,176661.0
2023-09-22 10:20:00,23.84,23.87,23.84,23.86,145803.0,22.3257,22.3538,22.3257,22.3444,145803.0
2023-09-22 10:30:00,23.86,23.87,23.84,23.85,626100.0,22.3444,22.3538,22.3257,22.335,626100.0
2023-09-22 10:40:00,23.84,23.85,23.83,23.84,350889.0,22.3257,22.335,22.3163,22.3257,350889.0
2023-09-22 10:50:00,23.84,23.87,23.83,23.86,266217.0,22.3257,22.3538,22.3163,22.3444,266217.0
2023-09-22 11:00:00,23.85,23.86,23.81,23.82,182673.0,22.335,22.3444,22.2976,22.3069,182673.0
2023-09-22 11:10:00,23.82,23.84,23.81,23.83,142530.0,22.3069,22.3257,22.2976,22.3163,142530.0
2023-09-22 11:20:00,23.83,23.86,23.82,23.86,158448.0,22.3163,22.3444,22.3069,22.3444,158448.0
2023-09-22 11:30:00,23.86,23.87,23.84,23.87,158856.0,22.3444,22.3538,22.3257,22.3538,158856.0
2023-09-22 11:40:00,23.87,23.87,23.85,23.86,337572.0,22.3538,22.3538,22.335,22.3444,337572.0
2023-09-22 11:50:00,23.86,23.86,23.83,23.84,198027.0,22.3444,22.3444,22.3163,22.3257,198027.0
2023-09-22 12:00:00,23.84,23.84,23.81,23.81,227634.0,22.3257,22.3257,22.2976,22.2976,227634.0
2023-09-22 12:10:00,23.81,23.84,23.81,23.84,202692.0,22.2976,22.3257,22.2976,22.3257,202692.0
2023-09-22 12:20:00,23.84,23.85,23.83,23.84,158370.0,22.3257,22.335,22.3163,22.3257,158370.0
2023-09-22 12:30:00,23.84,23.86,23.84,23.86,140739.0,22.3257,22.3444,22.3257,22.3444,140739.0
2023-09-22 12:40:00,23.87,23.87,23.85,23.86,249042.0,22.3538,22.3538,22.335,22.3444,249042.0
2023-09-22 12:50:00,23.86,23.87,23.85,23.85,91311.0,22.3444,22.3538,22.335,22.335,91311.0
2023-09-22 13:00:00,23.85,23.87,23.85,23.86,123903.0,22.335,22.3538,22.335,22.3444,123903.0
2023-09-22 13:10:00,23.86,23.87,23.85,23.85,169527.0,22.3444,22.3538,22.335,22.335,169527.0
2023-09-22 13:20:00,23.85,23.86,23.82,23.83,291933.0,22.335,22.3444,22.3069,22.3163,291933.0
2023-09-22 13:30:00,23.83,23.83,23.79,23.8,185562.0,22.3163,22.3163,22.2789,22.2882,185562.0
2023-09-22 13:40:00,23.8,23.8,23.78,23.8,338199.0,22.2882,22.2882,22.2695,22.2882,338199.0
2023-09-22 13:50:00,23.8,23.83,23.79,23.82,137472.0,22.2882,22.3163,22.2789,22.3069,137472.0
2023-09-22 14:00:00,23.82,23.82,23.81,23.82,168198.0,22.3069,22.3069,22.2976,22.3069,168198.0
2023-09-22 14:10:00,23.81,23.82,23.79,23.79,250722.0,22.2976,22.3069,22.2789,22.2789,250722.0
2023-09-22 14:20:00,23.79,23.81,23.79,23.8,198360.0,22.2789,22.2976,22.2789,22.2882,198360.0
2023-09-22 14:30:00,23.8,23.81,23.78,23.79,161937.0,22.2882,22.2976,22.2695,22.2789,161937.0
2023-09-22 14:40:00,23.79,23.79,23.77,23.79,290766.0,22.2789,22.2789,22.2601,22.2789,290766.0
2023-09-22 14:50:00,23.79,23.81,23.79,23.8,124425.0,22.2789,22.2976,22.2789,22.2882,124425.0
2023-09-22 15:00:00,23.8,23.87,23.8,23.87,132036.0,22.2882,22.3538,22.2882,22.3538,132036.0
2023-09-22 15:10:00,23.87,23.88,23.86,23.87,105918.0,22.3538,22.3631,22.3444,22.3538,105918.0
2023-09-22 15:20:00,23.87,23.9,23.86,23.87,153639.0,22.3538,22.3819,22.3444,22.3538,153639.0
2023-09-22 15:30:00,23.87,23.88,23.83,23.83,230805.0,22.3538,22.3631,22.3163,22.3163,230805.0
2023-09-22 15:40:00,23.83,23.83,23.76,23.77,246525.0,22.3163,22.3163,22.2508,22.2601,246525.0
2023-09-22 15:50:00,23.77,23.78,23.75,23.76,325158.0,22.2601,22.2695,22.2414,22.2508,325158.0
2023-09-25 09:30:00,23.71,23.74,23.69,23.7,1422582.0,22.2039,22.232,22.1852,22.1946,1422582.0
2023-09-25 09:40:00,23.7,23.74,23.7,23.72,255072.0,22.1946,22.232,22.1946,22.2133,255072.0
2023-09-25 09:50:00,23.72,23.77,23.72,23.77,259620.0,22.2133,22.2601,22.2133,22.2601,259620.0
2023-09-25 10:00:00,23.77,23.77,23.74,23.74,136596.0,22.2601,22.2601,22.232,22.232,136596.0
2023-09-25 10:10:00,23.74,23.76,23.73,23.73,312849.0,22.232,22.2508,22.2227,22.2227,312849.0
2023-09-25 10:20:00,23.73,23.74,23.71,23.72,798123.0,22.2227,22.232,22.2039,22.2133,798123.0
2023-09-25 10:30:00,23.72,23.75,23.71,23.75,97446.0,22.2133,22.2414,22.2039,22.2414,97446.0
2023-09-25 10:40:00,23.75,23.75,23.73,23.75,102240.0,22.2414,22.2414,22.2227,22.2414,102240.0
2023-09-25 10:50:00,23.75,23.75,23.71,23.71,125640.0,22.2414,22.2414,22.2039,22.2039,125640.0
2023-09-25 11:00:00,23.72,23.75,23.7,23.75,129411.0,22.2133,22.2414,22.1946,22.2414,129411.0
2023-09-25 11:10:00,23.75,23.79,23.74,23.79,477660.0,22.2414,22.2789,22.232,22.2789,477660.0
2023-09-25 11:20:00,23.8,23.8,23.77,23.77,102876.0,22.2882,22.2882,22.2601,22.2601,102876.0
2023-09-25 11:30:00,23.77,23.78,23.76,23.76,110850.0,22.2601,22.2695,22.2508,22.2508,110850.0
2023-09-25 11:40:00,23.76,23.81,23.76,23.79,136314.0,22.2508,22.2976,22.2508,22.2789,136314.0
2023-09-25 11:50:00,23.79,23.8,23.78,23.79,97263.0,22.2789,22.2882,22.2695,22.2789,97263.0
2023-09-25 12:00:00,23.79,23.81,23.79,23.8,87207.0,22.2789,22.2976,22.2789,22.2882,87207.0
2023-09-25 12:10:00,23.8,23.82,23.8,23.81,201942.0,22.2882,22.3069,22.2882,22.2976,201942.0
2023-09-25 12:20:00,23.82,23.82,23.81,23.82,330099.0,22.3069,22.3069,22.2976,22.3069,330099.0
2023-09-25 12:30:00,23.82,23.83,23.8,23.81,122838.0,22.3069,22.3163,22.2882,22.2976,122838.0
2023-09-25 12:40:00,23.81,23.82,23.8,23.81,116202.0,22.2976,22.3069,22.2882,22.2976,116202.0
2023-09-25 12:50:00,23.8,23.8,23.78,23.79,84507.0,22.2882,22.2882,22.2695,22.2789,84507.0
2023-09-25 13:00:00,23.79,23.81,23.78,23.81,109296.0,22.2789,22.2976,22.2695,22.2976,109296.0
2023-09-25 13:10:00,23.81,23.82,23.8,23.81,86502.0,22.2976,22.3069,22.2882,22.2976,86502.0
2023-09-25 13:20:00,23.81,23.82,23.77,23.78,93825.0,22.2976,22.3069,22.2601,22.2695,93825.0
2023-09-25 13:30:00,23.78,23.79,23.77,23.79,79050.0,22.2695,22.2789,22.2601,22.2789,79050.0
2023-09-25 13:40:00,23.79,23.79,23.77,23.78,140634.0,22.2789,22.2789,22.2601,22.2695,140634.0
2023-09-25 13:50:00,23.78,23.81,23.78,23.8,56175.0,22.2695,22.2976,22.2695,22.2882,56175.0
2023-09-25 14:00:00,23.8,23.82,23.8,23.8,104052.0,22.2882,22.3069,22.2882,22.2882,104052.0
2023-09-25 14:10:00,23.79,23.8,23.77,23.78,48861.0,22.2789,22.2882,22.2601,22.2695,48861.0
2023-09-25 14:20:00,23.78,23.79,23.77,23.77,80997.0,22.2695,22.2789,22.2601,22.2601,80997.0
2023-09-25 14:30:00,23.77,23.8,23.77,23.79,166095.0,22.2601,22.2882,22.2601,22.2789,166095.0
2023-09-25 14:40:00,23.78,23.79,23.77,23.78,165978.0,22.2695,22.2789,22.2601,22.2695,165978.0
2023-09-25 14:50:00,23.78,23.79,23.77,23.77,79878.0,22.2695,22.2789,22.2601,22.2601,79878.0
2023-09-25 15:00:00,23.77,23.77,23.73,23.74,191328.0,22.2601,22.2601,22.2227,22.232,191328.0
2023-09-25 15:10:00,23.73,23.8,23.73,23.8,223926.0,22.2227,22.2882,22.2227,22.2882,223926.0
2023-09-25 15:20:00,23.8,23.81,23.76,23.78,218346.0,22.2882,22.2976,22.2508,22.2695,218346.0
2023-09-25 15:30:00,23.78,23.81,23.77,23.81,154437.0,22.2695,22.2976,22.2601,22.2976,154437.0
2023-09-25 15:40:00,23.81,23.81,23.79,23.8,208260.0,22.2976,22.2976,22.2789,22.2882,208260.0
2023-09-25 15:50:00,23.8,23.83,23.78,23.82,317742.0,22.2882,22.3163,22.2695,22.3069,317742.0
2023-09-26 09:30:00,23.69,23.71,23.67,23.7,457584.0,22.1852,22.2039,22.1665,22.1946,457584.0
2023-09-26 09:40:00,23.69,23.73,23.68,23.7,133029.0,22.1852,22.2227,22.1758,22.1946,133029.0
2023-09-26 09:50:00,23.7,23.71,23.68,23.71,166287.0,22.1946,22.2039,22.1758,22.2039,166287.0
2023-09-26 10:00:00,23.72,23.73,23.67,23.69,316293.0,22.2133,22.2227,22.1665,22.1852,316293.0
2023-09-26 10:10:00,23.69,23.69,23.61,23.62,3473781.0,22.1852,22.1852,22.1103,22.1197,3473781.0
2023-09-26 10:20:00,23.62,23.65,23.62,23.65,259071.0,22.1197,22.1477,22.1197,22.1477,259071.0
2023-09-26 10:30:00,23.65,23.65,23.62,23.64,185973.0,22.1477,22.1477,22.1197,22.1384,185973.0
2023-09-26 10:40:00,23.64,23.68,23.64,23.66,102282.0,22.1384,22.1758,22.1384,22.1571,102282.0
2023-09-26 10:50:00,23.66,23.67,23.64,23.67,129753.0,22.1571,22.1665,22.1384,22.1665,129753.0
2023-09-26 11:00:00,23.67,23.68,23.63,23.65,207606.0,22.1665,22.1758,22.129,22.1477,207606.0
2023-09-26 11:10:00,23.64,23.65,23.63,23.64,134436.0,22.1384,22.1477,22.129,22.1384,134436.0
2023-09-26 11:20:00,23.64,23.64,23.61,23.61,154785.0,22.1384,22.1384,22.1103,22.1103,154785.0
2023-09-26 11:30:00,23.61,23.63,23.6,23.63,559335.0,22.1103,22.129,22.1009,22.129,559335.0
2023-09-26 11:40:00,23.63,23.64,23.61,23.62,182343.0,22.129,22.1384,22.1103,22.1197,182343.0
2023-09-26 11:50:00,23.62,23.66,23.62,23.65,117630.0,22.1197,22.1571,22.1197,22.1477,117630.0
2023-09-26 12:00:00,23.65,23.67,23.64,23.66,163482.0,22.1477,22.1665,22.1384,22.1571,163482.0
2023-09-26 12:10:00,23.66,23.67,23.65,23.65,139464.0,22.1571,22.1665,22.1477,22.1477,139464.0
2023-09-26 12:20:00,23.65,23.67,23.65,23.66,156924.0,22.1477,22.1665,22.1477,22.1571,156924.0
2023-09-26 12:30:00,23.67,23.67,23.65,23.66,117198.0,22.1665,22.1665,22.1477,22.1571,117198.0
2023-09-26 12:40:00,23.66,23.67,23.65,23.66,235527.0,22.1571,22.1665,22.1477,22.1571,235527.0
2023-09-26 12:50:00,23.66,23.67,23.66,23.66,68691.0,22.1571,22.1665,22.1571,22.1571,68691.0
2023-09-26 13:00:00,23.65,23.67,23.63,23.67,220860.0,22.1477,22.1665,22.129,22.1665,220860.0
2023-09-26 13:10:00,23.67,23.67,23.64,23.64,183321.0,22.1665,22.1665,22.1384,22.1384,183321.0
2023-09-26 13:20:00,23.64,23.64,23.62,23.62,170859.0,22.1384,22.1384,22.1197,22.1197,170859.0
2023-09-26 13:30:00,23.62,23.62,23.57,23.58,231732.0,22.1197,22.1197,22.0728,22.0822,231732.0
2023-09-26 13:40:00,23.58,23.58,23.56,23.56,101979.0,22.0822,22.0822,22.0635,22.0635,101979.0
2023-09-26 13:50:00,23.56,23.59,23.56,23.59,146862.0,22.0635,22.0916,22.0635,22.0916,146862.0
2023-09-26 14:00:00,23.59,23.59,23.56,23.57,141003.0,22.0916,22.0916,22.0635,22.0728,141003.0
2023-09-26 14:10:00,23.56,23.57,23.54,23.54,189462.0,22.0635,22.0728,22.0447,22.0447,189462.0
2023-09-26 14:20:00,23.54,23.56,23.54,23.54,251427.0,22.0447,22.0635,22.0447,22.0447,251427.0
2023-09-26 14:30:00,23.54,23.56,23.54,23.54,167244.0,22.0447,22.0635,22.0447,22.0447,167244.0
2023-09-26 14:40:00,23.54,23.55,23.53,23.54,156489.0,22.0447,22.0541,22.0354,22.0447,156489.0
2023-09-26 14:50:00,23.54,23.55,23.53,23.55,187896.0,22.0447,22.0541,22.0354,22.0541,187896.0
2023-09-26 15:00:00,23.55,23.57,23.54,23.57,213588.0,22.0541,22.0728,22.0447,22.0728,213588.0
2023-09-26 15:10:00,23.57,23.57,23.52,23.53,444543.0,22.0728,22.0728,22.026,22.0354,444543.0
2023-09-26 15:20:00,23.52,23.53,23.51,23.52,181209.0,22.026,22.0354,22.0166,22.026,181209.0
2023-09-26 15:30:00,23.52,23.54,23.52,23.54,357300.0,22.026,22.0447,22.026,22.0447,357300.0
2023-09-26 15:40:00,23.54,23.56,23.52,23.53,242415.0,22.0447,22.0635,22.026,22.0354,242415.0
2023-09-26 15:50:00,23.52,23.55,23.51,23.54,350307.0,22.026,22.0541,22.0166,22.0447,350307.0
2023-09-27 09:30:00,23.63,23.65,23.58,23.58,420855.0,22.129,22.1477,22.0822,22.0822,420855.0
2023-09-27 09:40:00,23.58,23.59,23.54,23.57,242565.0,22.0822,22.0916,22.0447,22.0728,242565.0
2023-09-27 09:50:00,23.57,23.6,23.57,23.59,242775.0,22.0728,22.1009,22.0728,22.0916,242775.0
2023-09-27 10:00:00,23.59,23.6,23.57,23.58,209460.0,22.0916,22.1009,22.0728,22.0822,209460.0
2023-09-27 10:10:00,23.58,23.58,23.56,23.56,458745.0,22.0822,22.0822,22.0635,22.0635,458745.0
2023-09-27 10:20:00,23.56,23.62,23.56,23.6,207978.0,22.0635,22.1197,22.0635,22.1009,207978.0
2023-09-27 10:30:00,23.6,23.61,23.57,23.6,162135.0,22.1009,22.1103,22.0728,22.1009,162135.0
2023-09-27 10:40:00,23.6,23.6,23.58,23.59,161625.0,22.1009,22.1009,22.0822,22.0916,161625.0
2023-09-27 10:50:00,23.59,23.6,23.53,23.53,152718.0,22.0916,22.1009,22.0354,22.0354,152718.0
2023-09-27 11:00:00,23.53,23.57,23.52,23.57,117042.0,22.0354,22.0728,22.026,22.0728,117042.0
2023-09-27 11:10:00,23.57,23.57,23.54,23.54,191418.0,22.0728,22.0728,22.0447,22.0447,191418.0
2023-09-27 11:20:00,23.54,23.56,23.54,23.55,81294.0,22.0447,22.0635,22.0447,22.0541,81294.0
2023-09-27 11:30:00,23.55,23.56,23.54,23.54,135564.0,22.0541,22.0635,22.0447,22.0447,135564.0
2023-09-27 11:40:00,23.54,23.54,23.49,23.51,278247.0,22.0447,22.0447,21.9979,22.0166,278247.0
2023-09-27 11:50:00,23.51,23.51,23.49,23.5,120603.0,22.0166,22.0166,21.9979,22.0073,120603.0
2023-09-27 12:00:00,23.5,23.5,23.47,23.47,155049.0,22.0073,22.0073,21.9792,21.9792,155049.0
2023-09-27 12:10:00,23.47,23.48,23.46,23.46,142755.0,21.9792,21.9885,21.9698,21.9698,142755.0
2023-09-27 12:20:00,23.46,23.47,23.46,23.47,139917.0,21.9698,21.9792,21.9698,21.9792,139917.0
2023-09-27 12:30:00,23.47,23.5,23.46,23.49,203814.0,21.9792,22.0073,21.9698,21.9979,203814.0
2023-09-27 12:40:00,23.48,23.51,23.48,23.5,166938.0,21.9885,22.0166,21.9885,22.0073,166938.0
2023-09-27 12:50:00,23.5,23.5,23.47,23.47,131805.0,22.0073,22.0073,21.9792,21.9792,131805.0
2023-09-27 13:00:00,23.47,23.49,23.47,23.48,63423.0,21.9792,21.9979,21.9792,21.9885,63423.0
2023-09-27 13:10:00,23.48,23.49,23.43,23.44,245664.0,21.9885,21.9979,21.9417,21.9511,245664.0
2023-09-27 13:20:00,23.44,23.44,23.4,23.4,276012.0,21.9511,21.9511,21.9136,21.9136,276012.0
2023-09-27 13:30:00,23.4,23.41,23.39,23.4,108639.0,21.9136,21.923,21.9043,21.9136,108639.0
2023-09-27 13:40:00,23.4,23.41,23.38,23.4,106626.0,21.9136,21.923,21.8949,21.9136,106626.0
2023-09-27 13:50:00,23.41,23.44,23.41,23.44,89256.0,21.923,21.9511,21.923,21.9511,89256.0
2023-09-27 14:00:00,23.45,23.45,23.43,23.43,150843.0,21.9605,21.9605,21.9417,21.9417,150843.0
2023-09-27 14:10:00,23.43,23.44,23.42,23.44,144504.0,21.9417,21.9511,21.9324,21.9511,144504.0
2023-09-27 14:20:00,23.44,23.5,23.43,23.5,422814.0,21.9511,22.0073,21.9417,22.0073,422814.0
2023-09-27 14:30:00,23.5,23.56,23.5,23.56,192750.0,22.0073,22.0635,22.0073,22.0635,192750.0
2023-09-27 14:40:00,23.56,23.59,23.55,23.56,221157.0,22.0635,22.0916,22.0541,22.0635,221157.0
2023-09-27 14:50:00,23.55,23.57,23.54,23.56,213036.0,22.0541,22.0728,22.0447,22.0635,213036.0
2023-09-27 15:00:00,23.55,23.61,23.55,23.6,197598.0,22.0541,22.1103,22.0541,22.1009,197598.0
2023-09-27 15:10:00,23.6,23.62,23.56,23.56,154902.0,22.1009,22.1197,22.0635,22.0635,154902.0
2023-09-27 15:20:00,23.57,23.59,23.56,23.58,347466.0,22.0728,22.0916,22.0635,22.0822,347466.0
2023-09-27 15:30:00,23.58,23.58,23.53,23.55,132087.0,22.0822,22.0822,22.0354,22.0541,132087.0
2023-09-27 15:40:00,23.54,23.54,23.49,23.5,273024.0,22.0447,22.0447,21.9979,22.0073,273024.0
2023-09-27 15:50:00,23.5,23.55,23.5,23.54,182733.0,22.0073,22.0541,22.0073,22.0447,182733.0
2023-09-28 09:30:00,23.54,23.62,23.54,23.57,703767.0,22.0447,22.1197,22.0447,22.0728,703767.0
2023-09-28 09:40:00,23.57,23.57,23.49,23.51,152763.0,22.0728,22.0728,21.9979,22.0166,152763.0
2023-09-28 09:50:00,23.51,23.59,23.51,23.59,151560.0,22.0166,22.0916,22.0166,22.0916,151560.0
2023-09-28 10:00:00,23.59,23.62,23.59,23.6,133791.0,22.0916,22.1197,22.0916,22.1009,133791.0
2023-09-28 10:10:00,23.6,23.61,23.57,23.6,406887.0,22.1009,22.1103,22.0728,22.1009,406887.0
2023-09-28 10:20:00,23.6,23.61,23.58,23.59,134160.0,22.1009,22.1103,22.0822,22.0916,134160.0
2023-09-28 10:30:00,23.58,23.59,23.54,23.59,171087.0,22.0822,22.0916,22.0447,22.0916,171087.0
2023-09-28 10:40:00,23.58,23.62,23.56,23.62,503448.0,22.0822,22.1197,22.0635,22.1197,503448.0
2023-09-28 10:50:00,23.62,23.63,23.61,23.62,110631.0,22.1197,22.129,22.1103,22.1197,110631.0
2023-09-28 11:00:00,23.62,23.66,23.61,23.65,117951.0,22.1197,22.1571,22.1103,22.1477,117951.0
2023-09-28 11:10:00,23.65,23.65,23.62,23.62,99426.0,22.1477,22.1477,22.1197,22.1197,99426.0
2023-09-28 11:20:00,23.62,23.68,23.62,23.67,110721.0,22.1197,22.1758,22.1197,22.1665,110721.0
2023-09-28 11:30:00,23.68,23.7,23.68,23.69,100167.0,22.1758,22.1946,22.1758,22.1852,100167.0
2023-09-28 11:40:00,23.69,23.72,23.69,23.71,75234.0,22.1852,22.2133,22.1852,22.2039,75234.0
2023-09-28 11:50:00,23.71,23.72,23.69,23.71,165240.0,22.2039,22.2133,22.1852,22.2039,165240.0
2023-09-28 12:00:00,23.7,23.71,23.67,23.69,327054.0,22.1946,22.2039,22.1665,22.1852,327054.0
2023-09-28 12:10:00,23.68,23.7,23.67,23.7,68274.0,22.1758,22.1946,22.1665,22.1946,68274.0
2023-09-28 12:20:00,23.7,23.74,23.69,23.73,260229.0,22.1946,22.232,22.1852,22.2227,260229.0
2023-09-28 12:30:00,23.73,23.74,23.71,23.72,116913.0,22.2227,22.232,22.2039,22.2133,116913.0
2023-09-28 12:40:00,23.72,23.73,23.69,23.69,115305.0,22.2133,22.2227,22.1852,22.1852,115305.0
2023-09-28 12:50:00,23.69,23.7,23.66,23.68,93765.0,22.1852,22.1946,22.1571,22.1758,93765.0
2023-09-28 13:00:00,23.67,23.69,23.65,23.68,315705.0,22.1665,22.1852,22.1477,22.1758,315705.0
2023-09-28 13:10:00,23.68,23.69,23.66,23.66,156117.0,22.1758,22.1852,22.1571,22.1571,156117.0
2023-09-28 13:20:00,23.66,23.68,23.64,23.64,466476.0,22.1571,22.1758,22.1384,22.1384,466476.0
2023-09-28 13:30:00,23.64,23.64,23.61,23.63,159825.0,22.1384,22.1384,22.1103,22.129,159825.0
2023-09-28 13:40:00,23.63,23.65,23.62,23.65,76431.0,22.129,22.1477,22.1197,22.1477,76431.0
2023-09-28 13:50:00,23.65,23.65,23.63,23.63,94041.0,22.1477,22.1477,22.129,22.129,94041.0
2023-09-28 14:00:00,23.64,23.66,23.63,23.66,59718.0,22.1384,22.1571,22.129,22.1571,59718.0
2023-09-28 14:10:00,23.66,23.68,23.65,23.68,82233.0,22.1571,22.1758,22.1477,22.1758,82233.0
2023-09-28 14:20:00,23.68,23.69,23.67,23.68,102225.0,22.1758,22.1852,22.1665,22.1758,102225.0
2023-09-28 14:30:00,23.68,23.68,23.62,23.64,213579.0,22.1758,22.1758,22.1197,22.1384,213579.0
2023-09-28 14:40:00,23.64,23.67,23.64,23.65,87267.0,22.1384,22.1665,22.1384,22.1477,87267.0
2023-09-28 14:50:00,23.66,23.67,23.65,23.67,123015.0,22.1571,22.1665,22.1477,22.1665,123015.0
2023-09-28 15:00:00,23.67,23.69,23.67,23.68,223884.0,22.1665,22.1852,22.1665,22.1758,223884.0
2023-09-28 15:10:00,23.68,23.72,23.68,23.71,96288.0,22.1758,22.2133,22.1758,22.2039,96288.0
2023-09-28 15:20:00,23.71,23.74,23.71,23.73,216918.0,22.2039,22.232,22.2039,22.2227,216918.0
2023-09-28 15:30:00,23.73,23.74,23.66,23.66,292932.0,22.2227,22.232,22.1571,22.1571,292932.0
2023-09-28 15:40:00,23.65,23.68,23.65,23.66,230205.0,22.1477,22.1758,22.1477,22.1571,230205.0
2023-09-28 15:50:00,23.65,23.69,23.65,23.67,273606.0,22.1477,22.1852,22.1477,22.1665,273606.0
2023-09-29 09:30:00,23.79,23.79,23.74,23.77,458088.0,22.2789,22.2789,22.232,22.2601,458088.0
2023-09-29 09:40:00,23.77,23.78,23.7,23.71,365292.0,22.2601,22.2695,22.1946,22.2039,365292.0
2023-09-29 09:50:00,23.71,23.76,23.71,23.75,221844.0,22.2039,22.2508,22.2039,22.2414,221844.0
2023-09-29 10:00:00,23.76,23.76,23.72,23.72,104148.0,22.2508,22.2508,22.2133,22.2133,104148.0
2023-09-29 10:10:00,23.72,23.73,23.7,23.71,177390.0,22.2133,22.2227,22.1946,22.2039,177390.0
2023-09-29 10:20:00,23.71,23.73,23.69,23.71,456615.0,22.2039,22.2227,22.1852,22.2039,456615.0
2023-09-29 10:30:00,23.71,23.73,23.71,23.73,86328.0,22.2039,22.2227,22.2039,22.2227,86328.0
2023-09-29 10:40:00,23.72,23.74,23.71,23.73,107010.0,22.2133,22.232,22.2039,22.2227,107010.0
2023-09-29 10:50:00,23.73,23.75,23.72,23.72,145302.0,22.2227,22.2414,22.2133,22.2133,145302.0
2023-09-29 11:00:00,23.73,23.73,23.68,23.71,298218.0,22.2227,22.2227,22.1758,22.2039,298218.0
2023-09-29 11:10:00,23.71,23.73,23.71,23.73,190113.0,22.2039,22.2227,22.2039,22.2227,190113.0
2023-09-29 11:20:00,23.73,23.78,23.72,23.72,112224.0,22.2227,22.2695,22.2133,22.2133,112224.0
2023-09-29 11:30:00,23.72,23.74,23.66,23.68,213666.0,22.2133,22.232,22.1571,22.1758,213666.0
2023-09-29 11:40:00,23.67,23.69,23.65,23.65,127155.0,22.1665,22.1852,22.1477,22.1477,127155.0
2023-09-29 11:50:00,23.65,23.66,23.63,23.66,117486.0,22.1477,22.1571,22.129,22.1571,117486.0
2023-09-29 12:00:00,23.66,23.69,23.65,23.69,122115.0,22.1571,22.1852,22.1477,22.1852,122115.0
2023-09-29 12:10:00,23.69,23.7,23.64,23.68,107034.0,22.1852,22.1946,22.1384,22.1758,107034.0
2023-09-29 12:20:00,23.67,23.69,23.67,23.68,110271.0,22.1665,22.1852,22.1665,22.1758,110271.0
2023-09-29 12:30:00,23.68,23.69,23.67,23.67,90888.0,22.1758,22.1852,22.1665,22.1665,90888.0
2023-09-29 12:40:00,23.67,23.68,23.63,23.63,148992.0,22.1665,22.1758,22.129,22.129,148992.0
2023-09-29 12:50:00,23.63,23.64,23.6,23.62,108228.0,22.129,22.1384,22.1009,22.1197,108228.0
2023-09-29 13:00:00,23.62,23.62,23.55,23.56,87444.0,22.1197,22.1197,22.0541,22.0635,87444.0
2023-09-29 13:10:00,23.56,23.56,23.54,23.55,94218.0,22.0635,22.0635,22.0447,22.0541,94218.0
2023-09-29 13:20:00,23.55,23.59,23.55,23.59,66930.0,22.0541,22.0916,22.0541,22.0916,66930.0
2023-09-29 13:30:00,23.59,23.6,23.57,23.58,57060.0,22.0916,22.1009,22.0728,22.0822,57060.0
2023-09-29 13:40:00,23.58,23.6,23.55,23.55,109386.0,22.0822,22.1009,22.0541,22.0541,109386.0
2023-09-29 13:50:00,23.55,23.57,23.53,23.53,157959.0,22.0541,22.0728,22.0354,22.0354,157959.0
2023-09-29 14:00:00,23.53,23.55,23.52,23.53,126684.0,22.0354,22.0541,22.026,22.0354,126684.0
2023-09-29 14:10:00,23.53,23.55,23.53,23.54,65223.0,22.0354,22.0541,22.0354,22.0447,65223.0
2023-09-29 14:20:00,23.54,23.57,23.52,23.53,121008.0,22.0447,22.0728,22.026,22.0354,121008.0
2023-09-29 14:30:00,23.53,23.54,23.51,23.54,66372.0,22.0354,22.0447,22.0166,22.0447,66372.0
2023-09-29 14:40:00,23.54,23.58,23.53,23.56,119565.0,22.0447,22.0822,22.0354,22.0635,119565.0
2023-09-29 14:50:00,23.56,23.63,23.55,23.63,206043.0,22.0635,22.129,22.0541,22.129,206043.0
2023-09-29 15:00:00,23.63,23.64,23.58,23.59,249300.0,22.129,22.1384,22.0822,22.0916,249300.0
2023-09-29 15:10:00,23.59,23.62,23.58,23.61,106329.0,22.0916,22.1197,22.0822,22.1103,106329.0
2023-09-29 15:20:00,23.61,23.61,23.56,23.59,120657.0,22.1103,22.1103,22.0635,22.0916,120657.0
2023-09-29 15:30:00,23.59,23.59,23.55,23.58,256995.0,22.0916,22.0916,22.0541,22.0822,256995.0
2023-09-29 15:40:00,23.58,23.6,23.55,23.6,152409.0,22.0822,22.1009,22.0541,22.1009,152409.0
2023-09-29 15:50:00,23.6,23.65,23.57,23.59,464598.0,22.1009,22.1477,22.0728,22.0916,464598.0
2023-10-02 09:30:00,23.56,23.57,23.49,23.49,875874.0,22.0635,22.0728,21.9979,21.9979,875874.0
2023-10-02 09:40:00,23.49,23.49,23.43,23.44,288906.0,21.9979,21.9979,21.9417,21.9511,288906.0
2023-10-02 09:50:00,23.44,23.48,23.41,23.47,274416.0,21.9511,21.9885,21.923,21.9792,274416.0
2023-10-02 10:00:00,23.47,23.51,23.45,23.46,265128.0,21.9792,22.0166,21.9605,21.9698,265128.0
2023-10-02 10:10:00,23.46,23.48,23.43,23.45,260421.0,21.9698,21.9885,21.9417,21.9605,260421.0
2023-10-02 10:20:00,23.45,23.47,23.42,23.43,255300.0,21.9605,21.9792,21.9324,21.9417,255300.0
2023-10-02 10:30:00,23.43,23.45,23.39,23.4,164901.0,21.9417,21.9605,21.9043,21.9136,164901.0
2023-10-02 10:40:00,23.4,23.41,23.36,23.37,300414.0,21.9136,21.923,21.8762,21.8855,300414.0
2023-10-02 10:50:00,23.37,23.39,23.35,23.38,556974.0,21.8855,21.9043,21.8668,21.8949,556974.0
2023-10-02 11:00:00,23.37,23.43,23.37,23.38,376230.0,21.8855,21.9417,21.8855,21.8949,376230.0
2023-10-02 11:10:00,23.38,23.41,23.37,23.4,119292.0,21.8949,21.923,21.8855,21.9136,119292.0
2023-10-02 11:20:00,23.39,23.44,23.39,23.42,268659.0,21.9043,21.9511,21.9043,21.9324,268659.0
2023-10-02 11:30:00,23.43,23.44,23.4,23.41,231567.0,21.9417,21.9511,21.9136,21.923,231567.0
2023-10-02 11:40:00,23.41,23.41,23.36,23.37,187380.0,21.923,21.923,21.8762,21.8855,187380.0
2023-10-02 11:50:00,23.37,23.37,23.32,23.34,394473.0,21.8855,21.8855,21.8387,21.8574,394473.0
2023-10-02 12:00:00,23.33,23.34,23.3,23.3,216906.0,21.8481,21.8574,21.82,21.82,216906.0
2023-10-02 12:10:00,23.3,23.34,23.3,23.32,92406.0,21.82,21.8574,21.82,21.8387,92406.0
2023-10-02 12:20:00,23.32,23.34,23.31,23.32,183924.0,21.8387,21.8574,21.8293,21.8387,183924.0
2023-10-02 12:30:00,23.32,23.33,23.3,23.32,314250.0,21.8387,21.8481,21.82,21.8387,314250.0
2023-10-02 12:40:00,23.32,23.32,23.26,23.26,212079.0,21.8387,21.8387,21.7825,21.7825,212079.0
2023-10-02 12:50:00,23.26,23.28,23.26,23.28,173157.0,21.7825,21.8012,21.7825,21.8012,173157.0
2023-10-02 13:00:00,23.28,23.31,23.28,23.3,260307.0,21.8012,21.8293,21.8012,21.82,260307.0
2023-10-02 13:10:00,23.3,23.33,23.29,23.33,232266.0,21.82,21.8481,21.8106,21.8481,232266.0
2023-10-02 13:20:00,23.33,23.35,23.32,23.34,126348.0,21.8481,21.8668,21.8387,21.8574,126348.0
2023-10-02 13:30:00,23.34,23.35,23.31,23.32,162444.0,21.8574,21.8668,21.8293,21.8387,162444.0
2023-10-02 13:40:00,23.32,23.35,23.32,23.34,107415.0,21.8387,21.8668,21.8387,21.8574,107415.0
2023-10-02 13:50:00,23.34,23.36,23.34,23.34,132606.0,21.8574,21.8762,21.8574,21.8574,132606.0
2023-10-02 14:00:00,23.34,23.37,23.33,23.37,111984.0,21.8574,21.8855,21.8481,21.8855,111984.0
2023-10-02 14:10:00,23.37,23.41,23.36,23.36,230622.0,21.8855,21.923,21.8762,21.8762,230622.0
2023-10-02 14:20:00,23.36,23.36,23.3,23.31,113634.0,21.8762,21.8762,21.82,21.8293,113634.0
2023-10-02 14:30:00,23.31,23.32,23.3,23.3,135774.0,21.8293,21.8387,21.82,21.82,135774.0
2023-10-02 14:40:00,23.3,23.32,23.29,23.31,206547.0,21.82,21.8387,21.8106,21.8293,206547.0
2023-10-02 14:50:00,23.31,23.33,23.3,23.32,304482.0,21.8293,21.8481,21.82,21.8387,304482.0
2023-10-02 15:00:00,23.31,23.33,23.29,23.32,641061.0,21.8293,21.8481,21.8106,21.8387,641061.0
2023-10-02 15:10:00,23.32,23.34,23.31,23.32,209178.0,21.8387,21.8574,21.8293,21.8387,209178.0
2023-10-02 15:20:00,23.32,23.36,23.32,23.34,189312.0,21.8387,21.8762,21.8387,21.8574,189312.0
2023-10-02 15:30:00,23.34,23.36,23.33,23.36,235026.0,21.8574,21.8762,21.8481,21.8762,235026.0
2023-10-02 15:40:00,23.36,23.37,23.35,23.35,242223.0,21.8762,21.8855,21.8668,21.8668,242223.0
2023-10-02 15:50:00,23.35,23.4,23.33,23.39,1420239.0,21.8668,21.9136,21.8481,21.9043,1420239.0
2023-10-03 09:30:00,23.28,23.29,23.24,23.26,626055.0,21.8012,21.8106,21.7638,21.7825,626055.0
2023-10-03 09:40:00,23.26,23.33,23.23,23.32,380505.0,21.7825,21.8481,21.7544,21.8387,380505.0
2023-10-03 09:50:00,23.32,23.33,23.29,23.3,213993.0,21.8387,21.8481,21.8106,21.82,213993.0
2023-10-03 10:00:00,23.3,23.3,23.18,23.19,407898.0,21.82,21.82,21.7076,21.717,407898.0
2023-10-03 10:10:00,23.19,23.24,23.14,23.15,604521.0,21.717,21.7638,21.6701,21.6795,604521.0
2023-10-03 10:20:00,23.15,23.18,23.15,23.15,230373.0,21.6795,21.7076,21.6795,21.6795,230373.0
2023-10-03 10:30:00,23.15,23.17,23.14,23.14,255066.0,21.6795,21.6982,21.6701,21.6701,255066.0
2023-10-03 10:40:00,23.14,23.17,23.11,23.12,230412.0,21.6701,21.6982,21.642,21.6514,230412.0
2023-10-03 10:50:00,23.12,23.15,23.1,23.14,198231.0,21.6514,21.6795,21.6327,21.6701,198231.0
2023-10-03 11:00:00,23.13,23.16,23.12,23.13,227577.0,21.6608,21.6889,21.6514,21.6608,227577.0
2023-10-03 11:10:00,23.14,23.16,23.12,23.15,162417.0,21.6701,21.6889,21.6514,21.6795,162417.0
2023-10-03 11:20:00,23.15,23.16,23.12,23.13,187065.0,21.6795,21.6889,21.6514,21.6608,187065.0
2023-10-03 11:30:00,23.13,23.13,23.08,23.09,280401.0,21.6608,21.6608,21.614,21.6233,280401.0
2023-10-03 11:40:00,23.1,23.11,23.08,23.08,188214.0,21.6327,21.642,21.614,21.614,188214.0
2023-10-03 11:50:00,23.08,23.1,23.07,23.09,211233.0,21.614,21.6327,21.6046,21.6233,211233.0
2023-10-03 12:00:00,23.1,23.15,23.09,23.12,172986.0,21.6327,21.6795,21.6233,21.6514,172986.0
2023-10-03 12:10:00,23.12,23.15,23.11,23.13,233454.0,21.6514,21.6795,21.642,21.6608,233454.0
2023-10-03 12:20:00,23.13,23.16,23.11,23.16,344241.0,21.6608,21.6889,21.642,21.6889,344241.0
2023-10-03 12:30:00,23.16,23.17,23.13,23.14,334305.0,21.6889,21.6982,21.6608,21.6701,334305.0
2023-10-03 12:40:00,23.14,23.16,23.12,23.15,299739.0,21.6701,21.6889,21.6514,21.6795,299739.0
2023-10-03 12:50:00,23.15,23.16,23.13,23.14,198531.0,21.6795,21.6889,21.6608,21.6701,198531.0
2023-10-03 13:00:00,23.15,23.17,23.15,23.15,163998.0,21.6795,21.6982,21.6795,21.6795,163998.0
2023-10-03 13:10:00,23.15,23.16,23.14,23.15,128859.0,21.6795,21.6889,21.6701,21.6795,128859.0
2023-10-03 13:20:00,23.15,23.17,23.13,23.15,261519.0,21.6795,21.6982,21.6608,21.6795,261519.0
2023-10-03 13:30:00,23.15,23.15,23.12,23.13,111942.0,21.6795,21.6795,21.6514,21.6608,111942.0
2023-10-03 13:40:00,23.13,23.14,23.1,23.1,108450.0,21.6608,21.6701,21.6327,21.6327,108450.0
2023-10-03 13:50:00,23.11,23.11,23.09,23.09,161085.0,21.642,21.642,21.6233,21.6233,161085.0
2023-10-03 14:00:00,23.09,23.1,23.06,23.06,224751.0,21.6233,21.6327,21.5952,21.5952,224751.0
2023-10-03 14:10:00,23.06,23.07,23.06,23.07,414594.0,21.5952,21.6046,21.5952,21.6046,414594.0
2023-10-03 14:20:00,23.07,23.07,23.06,23.07,223896.0,21.6046,21.6046,21.5952,21.6046,223896.0
2023-10-03 14:30:00,23.07,23.1,23.06,23.1,208035.0,21.6046,21.6327,21.5952,21.6327,208035.0
2023-10-03 14:40:00,23.1,23.11,23.09,23.11,443802.0,21.6327,21.642,21.6233,21.642,443802.0
2023-10-03 14:50:00,23.11,23.13,23.11,23.11,678855.0,21.642,21.6608,21.642,21.642,678855.0
2023-10-03 15:00:00,23.11,23.12,23.08,23.09,260157.0,21.642,21.6514,21.614,21.6233,260157.0
2023-10-03 15:10:00,23.09,23.1,23.08,23.09,137541.0,21.6233,21.6327,21.614,21.6233,137541.0
2023-10-03 15:20:00,23.1,23.12,23.09,23.1,244086.0,21.6327,21.6514,21.6233,21.6327,244086.0
2023-10-03 15:30:00,23.1,23.11,23.08,23.1,193866.0,21.6327,21.642,21.614,21.6327,193866.0
2023-10-03 15:40:00,23.1,23.14,23.1,23.13,497619.0,21.6327,21.6701,21.6327,21.6608,497619.0
2023-10-03 15:50:00,23.13,23.15,23.11,23.14,277098.0,21.6608,21.6795,21.642,21.6701,277098.0
2023-10-04 09:30:00,23.15,23.17,23.12,23.13,503061.0,21.6795,21.6982,21.6514,21.6608,503061.0
2023-10-04 09:40:00,23.13,23.14,23.06,23.08,240561.0,21.6608,21.6701,21.5952,21.614,240561.0
2023-10-04 09:50:00,23.08,23.13,23.07,23.12,149202.0,21.614,21.6608,21.6046,21.6514,149202.0
2023-10-04 10:00:00,23.11,23.14,23.07,23.08,396900.0,21.642,21.6701,21.6046,21.614,396900.0
2023-10-04 10:10:00,23.09,23.09,23.04,23.05,200256.0,21.6233,21.6233,21.5765,21.5859,200256.0
2023-10-04 10:20:00,23.05,23.06,22.99,22.99,512955.0,21.5859,21.5952,21.5297,21.5297,512955.0
2023-10-04 10:30:00,22.99,23.04,22.98,23.02,277503.0,21.5297,21.5765,21.5203,21.5578,277503.0
2023-10-04 10:40:00,23.02,23.04,22.95,22.96,303882.0,21.5578,21.5765,21.4922,21.5016,303882.0
2023-10-04 10:50:00,22.96,22.98,22.95,22.97,259671.0,21.5016,21.5203,21.4922,21.5109,259671.0
2023-10-04 11:00:00,22.97,23.01,22.95,23.0,249975.0,21.5109,21.5484,21.4922,21.539,249975.0
2023-10-04 11:10:00,23.0,23.06,23.0,23.05,365799.0,21.539,21.5952,21.539,21.5859,365799.0
2023-10-04 11:20:00,23.06,23.07,23.03,23.07,217218.0,21.5952,21.6046,21.5671,21.6046,217218.0
2023-10-04 11:30:00,23.07,23.07,23.04,23.05,181113.0,21.6046,21.6046,21.5765,21.5859,181113.0
2023-10-04 11:40:00,23.06,23.11,23.03,23.1,237774.0,21.5952,21.642,21.5671,21.6327,237774.0
2023-10-04 11:50:00,23.1,23.12,23.08,23.11,199416.0,21.6327,21.6514,21.614,21.642,199416.0
2023-10-04 12:00:00,23.11,23.12,23.09,23.1,267318.0,21.642,21.6514,21.6233,21.6327,267318.0
2023-10-04 12:10:00,23.1,23.13,23.09,23.13,427806.0,21.6327,21.6608,21.6233,21.6608,427806.0
2023-10-04 12:20:00,23.13,23.14,23.11,23.13,916818.0,21.6608,21.6701,21.642,21.6608,916818.0
2023-10-04 12:30:00,23.13,23.15,23.13,23.13,301896.0,21.6608,21.6795,21.6608,21.6608,301896.0
2023-10-04 12:40:00,23.13,23.14,23.11,23.12,111255.0,21.6608,21.6701,21.642,21.6514,111255.0
2023-10-04 12:50:00,23.12,23.12,23.08,23.1,98454.0,21.6514,21.6514,21.614,21.6327,98454.0
2023-10-04 13:00:00,23.09,23.1,23.07,23.09,110502.0,21.6233,21.6327,21.6046,21.6233,110502.0
2023-10-04 13:10:00,23.08,23.08,23.06,23.07,1848780.0,21.614,21.614,21.5952,21.6046,1848780.0
2023-10-04 13:20:00,23.07,23.08,23.03,23.04,951306.0,21.6046,21.614,21.5671,21.5765,951306.0
2023-10-04 13:30:00,23.04,23.04,23.02,23.03,177618.0,21.5765,21.5765,21.5578,21.5671,177618.0
2023-10-04 13:40:00,23.03,23.04,23.02,23.04,130833.0,21.5671,21.5765,21.5578,21.5765,130833.0
2023-10-04 13:50:00,23.04,23.04,23.01,23.01,194484.0,21.5765,21.5765,21.5484,21.5484,194484.0
2023-10-04 14:00:00,23.01,23.03,23.0,23.01,225387.0,21.5484,21.5671,21.539,21.5484,225387.0
2023-10-04 14:10:00,23.01,23.05,23.01,23.05,142662.0,21.5484,21.5859,21.5484,21.5859,142662.0
2023-10-04 14:20:00,23.05,23.05,23.0,23.03,254409.0,21.5859,21.5859,21.539,21.5671,254409.0
2023-10-04 14:30:00,23.03,23.05,23.02,23.04,165756.0,21.5671,21.5859,21.5578,21.5765,165756.0
2023-10-04 14:40:00,23.04,23.07,23.04,23.06,312837.0,21.5765,21.6046,21.5765,21.5952,312837.0
2023-10-04 14:50:00,23.05,23.08,23.05,23.07,413352.0,21.5859,21.614,21.5859,21.6046,413352.0
2023-10-04 15:00:00,23.08,23.09,23.07,23.08,270699.0,21.614,21.6233,21.6046,21.614,270699.0
2023-10-04 15:10:00,23.08,23.15,23.08,23.14,254361.0,21.614,21.6795,21.614,21.6701,254361.0
2023-10-04 15:20:00,23.13,23.15,23.12,23.13,218403.0,21.6608,21.6795,21.6514,21.6608,218403.0
2023-10-04 15:30:00,23.13,23.17,23.13,23.15,493773.0,21.6608,21.6982,21.6608,21.6795,493773.0
2023-10-04 15:40:00,23.15,23.16,23.13,23.14,393969.0,21.6795,21.6889,21.6608,21.6701,393969.0
2023-10-04 15:50:00,23.14,23.17,23.11,23.14,652791.0,21.6701,21.6982,21.642,21.6701,652791.0
2023-10-05 09:30:00,23.11,23.19,23.1,23.12,1129722.0,21.642,21.717,21.6327,21.6514,1129722.0
2023-10-05 09:40:00,23.12,23.12,23.09,23.11,130026.0,21.6514,21.6514,21.6233,21.642,130026.0
2023-10-05 09:50:00,23.11,23.16,23.11,23.15,120690.0,21.642,21.6889,21.642,21.6795,120690.0
2023-10-05 10:00:00,23.15,23.15,23.08,23.1,135774.0,21.6795,21.6795,21.614,21.6327,135774.0
2023-10-05 10:10:00,23.1,23.11,23.08,23.11,135090.0,21.6327,21.642,21.614,21.642,135090.0
2023-10-05 10:20:00,23.11,23.12,23.08,23.1,160509.0,21.642,21.6514,21.614,21.6327,160509.0
2023-10-05 10:30:00,23.1,23.1,23.03,23.03,179199.0,21.6327,21.6327,21.5671,21.5671,179199.0
2023-10-05 10:40:00,23.03,23.05,23.02,23.03,153162.0,21.5671,21.5859,21.5578,21.5671,153162.0
2023-10-05 10:50:00,23.03,23.05,23.02,23.04,297360.0,21.5671,21.5859,21.5578,21.5765,297360.0
2023-10-05 11:00:00,23.03,23.03,22.98,22.99,518145.0,21.5671,21.5671,21.5203,21.5297,518145.0
2023-10-05 11:10:00,22.99,23.02,22.98,22.99,317175.0,21.5297,21.5578,21.5203,21.5297,317175.0
2023-10-05 11:20:00,22.99,23.03,22.98,23.0,249954.0,21.5297,21.5671,21.5203,21.539,249954.0
2023-10-05 11:30:00,22.99,23.01,22.98,23.0,208626.0,21.5297,21.5484,21.5203,21.539,208626.0
2023-10-05 11:40:00,23.0,23.01,22.97,22.98,207354.0,21.539,21.5484,21.5109,21.5203,207354.0
2023-10-05 11:50:00,22.98,23.01,22.97,22.97,434220.0,21.5203,21.5484,21.5109,21.5109,434220.0
2023-10-05 12:00:00,22.97,22.99,22.96,22.98,201318.0,21.5109,21.5297,21.5016,21.5203,201318.0
2023-10-05 12:10:00,22.98,23.01,22.98,22.99,247563.0,21.5203,21.5484,21.5203,21.5297,247563.0
2023-10-05 12:20:00,22.99,23.03,22.99,23.02,810303.0,21.5297,21.5671,21.5297,21.5578,810303.0
2023-10-05 12:30:00,23.03,23.04,23.01,23.02,187071.0,21.5671,21.5765,21.5484,21.5578,187071.0
2023-10-05 12:40:00,23.01,23.02,22.98,22.99,145500.0,21.5484,21.5578,21.5203,21.5297,145500.0
2023-10-05 12:50:00,22.99,23.0,22.98,22.99,125811.0,21.5297,21.539,21.5203,21.5297,125811.0
2023-10-05 13:00:00,22.99,23.0,22.96,22.97,101469.0,21.5297,21.539,21.5016,21.5109,101469.0
2023-10-05 13:10:00,22.97,23.0,22.96,22.99,270807.0,21.5109,21.539,21.5016,21.5297,270807.0
2023-10-05 13:20:00,22.99,23.01,22.98,23.0,222915.0,21.5297,21.5484,21.5203,21.539,222915.0
2023-10-05 13:30:00,23.0,23.06,22.98,23.06,232308.0,21.539,21.5952,21.5203,21.5952,232308.0
2023-10-05 13:40:00,23.06,23.08,23.06,23.06,199509.0,21.5952,21.614,21.5952,21.5952,199509.0
2023-10-05 13:50:00,23.06,23.07,23.05,23.06,116613.0,21.5952,21.6046,21.5859,21.5952,116613.0
2023-10-05 14:00:00,23.06,23.08,23.05,23.06,107229.0,21.5952,21.614,21.5859,21.5952,107229.0
2023-10-05 14:10:00,23.06,23.07,23.05,23.07,112749.0,21.5952,21.6046,21.5859,21.6046,112749.0
2023-10-05 14:20:00,23.07,23.07,23.05,23.06,134970.0,21.6046,21.6046,21.5859,21.5952,134970.0
2023-10-05 14:30:00,23.07,23.11,23.07,23.11,122571.0,21.6046,21.642,21.6046,21.642,122571.0
2023-10-05 14:40:00,23.11,23.12,23.08,23.09,206550.0,21.642,21.6514,21.614,21.6233,206550.0
2023-10-05 14:50:00,23.09,23.1,23.08,23.09,270561.0,21.6233,21.6327,21.614,21.6233,270561.0
2023-10-05 15:00:00,23.1,23.1,23.08,23.08,143304.0,21.6327,21.6327,21.614,21.614,143304.0
2023-10-05 15:10:00,23.08,23.08,23.05,23.06,247071.0,21.614,21.614,21.5859,21.5952,247071.0
2023-10-05 15:20:00,23.06,23.08,23.05,23.08,156036.0,21.5952,21.614,21.5859,21.614,156036.0
2023-10-05 15:30:00,23.08,23.09,23.06,23.06,353529.0,21.614,21.6233,21.5952,21.5952,353529.0
2023-10-05 15:40:00,23.06,23.08,23.05,23.07,270777.0,21.5952,21.614,21.5859,21.6046,270777.0
2023-10-05 15:50:00,23.07,23.08,23.05,23.06,252039.0,21.6046,21.614,21.5859,21.5952,252039.0
2023-10-06 09:30:00,22.97,23.0,22.9,22.92,498327.0,21.5109,21.539,21.4454,21.4641,498327.0
2023-10-06 09:40:00,22.9,22.93,22.88,22.89,285807.0,21.4454,21.4735,21.4267,21.436,285807.0
2023-10-06 09:50:00,22.89,22.91,22.86,22.9,224199.0,21.436,21.4548,21.4079,21.4454,224199.0
2023-10-06 10:00:00,22.9,22.91,22.84,22.85,227886.0,21.4454,21.4548,21.3892,21.3986,227886.0
2023-10-06 10:10:00,22.85,22.89,22.84,22.85,206427.0,21.3986,21.436,21.3892,21.3986,206427.0
2023-10-06 10:20:00,22.85,22.91,22.82,22.91,274605.0,21.3986,21.4548,21.3705,21.4548,274605.0
2023-10-06 10:30:00,22.91,22.98,22.91,22.98,961401.0,21.4548,21.5203,21.4548,21.5203,961401.0
2023-10-06 10:40:00,22.98,22.99,22.95,22.96,224460.0,21.5203,21.5297,21.4922,21.5016,224460.0
2023-10-06 10:50:00,22.96,22.97,22.93,22.96,145563.0,21.5016,21.5109,21.4735,21.5016,145563.0
2023-10-06 11:00:00,22.96,23.02,22.96,23.02,1327761.0,21.5016,21.5578,21.5016,21.5578,1327761.0
2023-10-06 11:10:00,23.02,23.04,23.01,23.01,248613.0,21.5578,21.5765,21.5484,21.5484,248613.0
2023-10-06 11:20:00,23.01,23.1,23.01,23.09,317292.0,21.5484,21.6327,21.5484,21.6233,317292.0
2023-10-06 11:30:00,23.09,23.15,23.09,23.14,212088.0,21.6233,21.6795,21.6233,21.6701,212088.0
2023-10-06 11:40:00,23.15,23.2,23.14,23.2,152910.0,21.6795,21.7263,21.6701,21.7263,152910.0
2023-10-06 11:50:00,23.2,23.25,23.18,23.25,191304.0,21.7263,21.7732,21.7076,21.7732,191304.0
2023-10-06 12:00:00,23.25,23.26,23.21,23.22,145071.0,21.7732,21.7825,21.7357,21.7451,145071.0
2023-10-06 12:10:00,23.22,23.22,23.18,23.2,181875.0,21.7451,21.7451,21.7076,21.7263,181875.0
2023-10-06 12:20:00,23.21,23.21,23.16,23.18,564870.0,21.7357,21.7357,21.6889,21.7076,564870.0
2023-10-06 12:30:00,23.18,23.18,23.14,23.15,101946.0,21.7076,21.7076,21.6701,21.6795,101946.0
2023-10-06 12:40:00,23.15,23.19,23.15,23.18,269067.0,21.6795,21.717,21.6795,21.7076,269067.0
2023-10-06 12:50:00,23.18,23.19,23.15,23.16,174732.0,21.7076,21.717,21.6795,21.6889,174732.0
2023-10-06 13:00:00,23.16,23.19,23.16,23.17,112758.0,21.6889,21.717,21.6889,21.6982,112758.0
2023-10-06 13:10:00,23.18,23.21,23.16,23.2,892020.0,21.7076,21.7357,21.6889,21.7263,892020.0
2023-10-06 13:20:00,23.2,23.23,23.2,23.22,182895.0,21.7263,21.7544,21.7263,21.7451,182895.0
2023-10-06 13:30:00,23.22,23.25,23.21,23.22,156912.0,21.7451,21.7732,21.7357,21.7451,156912.0
2023-10-06 13:40:00,23.22,23.23,23.2,23.23,161820.0,21.7451,21.7544,21.7263,21.7544,161820.0
2023-10-06 13:50:00,23.23,23.25,23.21,23.24,170622.0,21.7544,21.7732,21.7357,21.7638,170622.0
2023-10-06 14:00:00,23.24,23.25,23.23,23.25,154500.0,21.7638,21.7732,21.7544,21.7732,154500.0
2023-10-06 14:10:00,23.25,23.26,23.24,23.24,142683.0,21.7732,21.7825,21.7638,21.7638,142683.0
2023-10-06 14:20:00,23.24,23.29,23.24,23.28,232203.0,21.7638,21.8106,21.7638,21.8012,232203.0
2023-10-06 14:30:00,23.29,23.32,23.28,23.32,187770.0,21.8106,21.8387,21.8012,21.8387,187770.0
2023-10-06 14:40:00,23.32,23.33,23.31,23.31,260184.0,21.8387,21.8481,21.8293,21.8293,260184.0
2023-10-06 14:50:00,23.31,23.32,23.29,23.3,162996.0,21.8293,21.8387,21.8106,21.82,162996.0
2023-10-06 15:00:00,23.3,23.3,23.27,23.29,189426.0,21.82,21.82,21.7919,21.8106,189426.0
2023-10-06 15:10:00,23.29,23.29,23.26,23.26,137106.0,21.8106,21.8106,21.7825,21.7825,137106.0
2023-10-06 15:20:00,23.27,23.29,23.26,23.28,203130.0,21.7919,21.8106,21.7825,21.8012,203130.0
2023-10-06 15:30:00,23.29,23.3,23.26,23.28,215253.0,21.8106,21.82,21.7825,21.8012,215253.0
2023-10-06 15:40:00,23.28,23.28,23.25,23.26,221115.0,21.8012,21.8012,21.7732,21.7825,221115.0
2023-10-06 15:50:00,23.25,23.26,23.2,23.2,500847.0,21.7732,21.7825,21.7263,21.7263,500847.0
2023-10-09 09:30:00,23.24,23.32,23.21,23.31,572862.0,21.7638,21.8387,21.7357,21.8293,572862.0
2023-10-09 09:40:00,23.32,23.34,23.28,23.28,198822.0,21.8387,21.8574,21.8012,21.8012,198822.0
2023-10-09 09:50:00,23.28,23.3,23.25,23.29,130563.0,21.8012,21.82,21.7732,21.8106,130563.0
2023-10-09 10:00:00,23.29,23.31,23.24,23.26,182982.0,21.8106,21.8293,21.7638,21.7825,182982.0
2023-10-09 10:10:00,23.26,23.27,23.23,23.26,103494.0,21.7825,21.7919,21.7544,21.7825,103494.0
2023-10-09 10:20:00,23.26,23.27,23.25,23.25,114315.0,21.7825,21.7919,21.7732,21.7732,114315.0
2023-10-09 10:30:00,23.25,23.27,23.24,23.25,110796.0,21.7732,21.7919,21.7638,21.7732,110796.0
2023-10-09 10:40:00,23.25,23.28,23.22,23.22,1437906.0,21.7732,21.8012,21.7451,21.7451,1437906.0
2023-10-09 10:50:00,23.22,23.23,23.2,23.22,152757.0,21.7451,21.7544,21.7263,21.7451,152757.0
2023-10-09 11:00:00,23.22,23.27,23.22,23.26,215685.0,21.7451,21.7919,21.7451,21.7825,215685.0
2023-10-09 11:10:00,23.26,23.29,23.26,23.29,77805.0,21.7825,21.8106,21.7825,21.8106,77805.0
2023-10-09 11:20:00,23.29,23.31,23.28,23.3,116307.0,21.8106,21.8293,21.8012,21.82,116307.0
2023-10-09 11:30:00,23.31,23.32,23.3,23.31,92928.0,21.8293,21.8387,21.82,21.8293,92928.0
2023-10-09 11:40:00,23.31,23.31,23.28,23.29,208461.0,21.8293,21.8293,21.8012,21.8106,208461.0
2023-10-09 11:50:00,23.29,23.33,23.29,23.33,100293.0,21.8106,21.8481,21.8106,21.8481,100293.0
2023-10-09 12:00:00,23.33,23.34,23.3,23.33,117327.0,21.8481,21.8574,21.82,21.8481,117327.0
2023-10-09 12:10:00,23.33,23.33,23.32,23.33,189147.0,21.8481,21.8481,21.8387,21.8481,189147.0
2023-10-09 12:20:00,23.32,23.35,23.3,23.3,166572.0,21.8387,21.8668,21.82,21.82,166572.0
2023-10-09 12:30:00,23.3,23.31,23.28,23.28,251985.0,21.82,21.8293,21.8012,21.8012,251985.0
2023-10-09 12:40:00,23.29,23.29,23.26,23.28,96822.0,21.8106,21.8106,21.7825,21.8012,96822.0
2023-10-09 12:50:00,23.28,23.29,23.27,23.28,146604.0,21.8012,21.8106,21.7919,21.8012,146604.0
2023-10-09 13:00:00,23.28,23.3,23.27,23.3,74319.0,21.8012,21.82,21.7919,21.82,74319.0
2023-10-09 13:10:00,23.3,23.33,23.3,23.32,99558.0,21.82,21.8481,21.82,21.8387,99558.0
2023-10-09 13:20:00,23.32,23.35,23.31,23.34,109470.0,21.8387,21.8668,21.8293,21.8574,109470.0
2023-10-09 13:30:00,23.35,23.39,23.35,23.39,145122.0,21.8668,21.9043,21.8668,21.9043,145122.0
2023-10-09 13:40:00,23.39,23.45,23.39,23.44,81465.0,21.9043,21.9605,21.9043,21.9511,81465.0
2023-10-09 13:50:00,23.44,23.46,23.44,23.45,247245.0,21.9511,21.9698,21.9511,21.9605,247245.0
2023-10-09 14:00:00,23.46,23.48,23.45,23.47,92880.0,21.9698,21.9885,21.9605,21.9792,92880.0
2023-10-09 14:10:00,23.47,23.48,23.47,23.47,89637.0,21.9792,21.9885,21.9792,21.9792,89637.0
2023-10-09 14:20:00,23.47,23.49,23.46,23.48,141558.0,21.9792,21.9979,21.9698,21.9885,141558.0
2023-10-09 14:30:00,23.48,23.49,23.45,23.47,137016.0,21.9885,21.9979,21.9605,21.9792,137016.0
2023-10-09 14:40:00,23.47,23.5,23.46,23.48,115281.0,21.9792,22.0073,21.9698,21.9885,115281.0
2023-10-09 14:50:00,23.48,23.5,23.47,23.49,74610.0,21.9885,22.0073,21.9792,21.9979,74610.0
2023-10-09 15:00:00,23.49,23.49,23.46,23.47,283488.0,21.9979,21.9979,21.9698,21.9792,283488.0
2023-10-09 15:10:00,23.47,23.48,23.45,23.46,207534.0,21.9792,21.9885,21.9605,21.9698,207534.0
2023-10-09 15:20:00,23.45,23.47,23.45,23.46,95826.0,21.9605,21.9792,21.9605,21.9698,95826.0
2023-10-09 15:30:00,23.46,23.46,23.44,23.44,138702.0,21.9698,21.9698,21.9511,21.9511,138702.0
2023-10-09 15:40:00,23.44,23.45,23.42,23.45,183990.0,21.9511,21.9605,21.9324,21.9605,183990.0
2023-10-09 15:50:00,23.44,23.48,23.44,23.48,274839.0,21.9511,21.9885,21.9511,21.9885,274839.0
2023-10-10 09:30:00,23.56,23.57,23.53,23.53,418290.0,22.0635,22.0728,22.0354,22.0354,418290.0
2023-10-10 09:40:00,23.53,23.56,23.5,23.54,230298.0,22.0354,22.0635,22.0073,22.0447,230298.0
2023-10-10 09:50:00,23.54,23.55,23.52,23.53,103941.0,22.0447,22.0541,22.026,22.0354,103941.0
2023-10-10 10:00:00,23.54,23.6,23.54,23.6,325764.0,22.0447,22.1009,22.0447,22.1009,325764.0
2023-10-10 10:10:00,23.6,23.64,23.6,23.63,137637.0,22.1009,22.1384,22.1009,22.129,137637.0
2023-10-10 10:20:00,23.62,23.63,23.62,23.62,173328.0,22.1197,22.129,22.1197,22.1197,173328.0
2023-10-10 10:30:00,23.62,23.64,23.6,23.62,168927.0,22.1197,22.1384,22.1009,22.1197,168927.0
2023-10-10 10:40:00,23.62,23.63,23.59,23.6,148470.0,22.1197,22.129,22.0916,22.1009,148470.0
2023-10-10 10:50:00,23.6,23.63,23.6,23.61,259884.0,22.1009,22.129,22.1009,22.1103,259884.0
2023-10-10 11:00:00,23.6,23.66,23.59,23.65,238545.0,22.1009,22.1571,22.0916,22.1477,238545.0
2023-10-10 11:10:00,23.65,23.68,23.64,23.67,188154.0,22.1477,22.1758,22.1384,22.1665,188154.0
2023-10-10 11:20:00,23.67,23.67,23.64,23.66,248049.0,22.1665,22.1665,22.1384,22.1571,248049.0
2023-10-10 11:30:00,23.66,23.68,23.65,23.68,119643.0,22.1571,22.1758,22.1477,22.1758,119643.0
2023-10-10 11:40:00,23.68,23.7,23.67,23.67,110712.0,22.1758,22.1946,22.1665,22.1665,110712.0
2023-10-10 11:50:00,23.67,23.69,23.67,23.69,85749.0,22.1665,22.1852,22.1665,22.1852,85749.0
2023-10-10 12:00:00,23.69,23.7,23.69,23.7,119724.0,22.1852,22.1946,22.1852,22.1946,119724.0
2023-10-10 12:10:00,23.7,23.71,23.69,23.7,120660.0,22.1946,22.2039,22.1852,22.1946,120660.0
2023-10-10 12:20:00,23.7,23.71,23.69,23.71,82296.0,22.1946,22.2039,22.1852,22.2039,82296.0
2023-10-10 12:30:00,23.71,23.71,23.69,23.69,213774.0,22.2039,22.2039,22.1852,22.1852,213774.0
2023-10-10 12:40:00,23.7,23.7,23.68,23.69,175464.0,22.1946,22.1946,22.1758,22.1852,175464.0
2023-10-10 12:50:00,23.69,23.71,23.69,23.71,76803.0,22.1852,22.2039,22.1852,22.2039,76803.0
2023-10-10 13:00:00,23.7,23.71,23.63,23.64,192015.0,22.1946,22.2039,22.129,22.1384,192015.0
2023-10-10 13:10:00,23.64,23.66,23.62,23.66,98781.0,22.1384,22.1571,22.1197,22.1571,98781.0
2023-10-10 13:20:00,23.66,23.67,23.63,23.64,124059.0,22.1571,22.1665,22.129,22.1384,124059.0
2023-10-10 13:30:00,23.65,23.65,23.62,23.63,101931.0,22.1477,22.1477,22.1197,22.129,101931.0
2023-10-10 13:40:00,23.64,23.65,23.63,23.65,107904.0,22.1384,22.1477,22.129,22.1477,107904.0
2023-10-10 13:50:00,23.65,23.65,23.62,23.64,99027.0,22.1477,22.1477,22.1197,22.1384,99027.0
2023-10-10 14:00:00,23.64,23.65,23.63,23.63,149307.0,22.1384,22.1477,22.129,22.129,149307.0
2023-10-10 14:10:00,23.63,23.64,23.59,23.61,108390.0,22.129,22.1384,22.0916,22.1103,108390.0
2023-10-10 14:20:00,23.61,23.62,23.58,23.6,166704.0,22.1103,22.1197,22.0822,22.1009,166704.0
2023-10-10 14:30:00,23.6,23.63,23.59,23.61,197484.0,22.1009,22.129,22.0916,22.1103,197484.0
2023-10-10 14:40:00,23.6,23.65,23.6,23.62,134619.0,22.1009,22.1477,22.1009,22.1197,134619.0
2023-10-10 14:50:00,23.62,23.62,23.56,23.57,242745.0,22.1197,22.1197,22.0635,22.0728,242745.0
2023-10-10 15:00:00,23.58,23.59,23.57,23.59,546801.0,22.0822,22.0916,22.0728,22.0916,546801.0
2023-10-10 15:10:00,23.59,23.6,23.58,23.59,137448.0,22.0916,22.1009,22.0822,22.0916,137448.0
2023-10-10 15:20:00,23.59,23.59,23.56,23.58,245664.0,22.0916,22.0916,22.0635,22.0822,245664.0
2023-10-10 15:30:00,23.57,23.59,23.57,23.58,139467.0,22.0728,22.0916,22.0728,22.0822,139467.0
2023-10-10 15:40:00,23.58,23.6,23.58,23.6,154644.0,22.0822,22.1009,22.0822,22.1009,154644.0
2023-10-10 15:50:00,23.61,23.61,23.58,23.59,255381.0,22.1103,22.1103,22.0822,22.0916,255381.0
2023-10-11 09:30:00,23.62,23.66,23.59,23.61,430236.0,22.1197,22.1571,22.0916,22.1103,430236.0
2023-10-11 09:40:00,23.62,23.64,23.59,23.63,134103.0,22.1197,22.1384,22.0916,22.129,134103.0
2023-10-11 09:50:00,23.63,23.63,23.57,23.59,212148.0,22.129,22.129,22.0728,22.0916,212148.0
2023-10-11 10:00:00,23.59,23.62,23.58,23.6,347178.0,22.0916,22.1197,22.0822,22.1009,347178.0
2023-10-11 10:10:00,23.59,23.6,23.56,23.56,117789.0,22.0916,22.1009,22.0635,22.0635,117789.0
2023-10-11 10:20:00,23.56,23.57,23.54,23.57,132489.0,22.0635,22.0728,22.0447,22.0728,132489.0
2023-10-11 10:30:00,23.58,23.59,23.55,23.57,104139.0,22.0822,22.0916,22.0541,22.0728,104139.0
2023-10-11 10:40:00,23.57,23.57,23.55,23.56,132573.0,22.0728,22.0728,22.0541,22.0635,132573.0
2023-10-11 10:50:00,23.56,23.59,23.56,23.58,146847.0,22.0635,22.0916,22.0635,22.0822,146847.0
2023-10-11 11:00:00,23.58,23.59,23.56,23.56,228342.0,22.0822,22.0916,22.0635,22.0635,228342.0
2023-10-11 11:10:00,23.57,23.57,23.48,23.49,194052.0,22.0728,22.0728,21.9885,21.9979,194052.0
2023-10-11 11:20:00,23.49,23.52,23.48,23.52,115668.0,21.9979,22.026,21.9885,22.026,115668.0
2023-10-11 11:30:00,23.52,23.54,23.52,23.53,86682.0,22.026,22.0447,22.026,22.0354,86682.0
2023-10-11 11:40:00,23.53,23.54,23.52,23.53,98814.0,22.0354,22.0447,22.026,22.0354,98814.0
2023-10-11 11:50:00,23.53,23.55,23.52,23.52,102546.0,22.0354,22.0541,22.026,22.026,102546.0
2023-10-11 12:00:00,23.52,23.54,23.51,23.53,173493.0,22.026,22.0447,22.0166,22.0354,173493.0
2023-10-11 12:10:00,23.54,23.54,23.5,23.51,158919.0,22.0447,22.0447,22.0073,22.0166,158919.0
2023-10-11 12:20:00,23.51,23.51,23.48,23.49,111918.0,22.0166,22.0166,21.9885,21.9979,111918.0
2023-10-11 12:30:00,23.49,23.51,23.48,23.51,145932.0,21.9979,22.0166,21.9885,22.0166,145932.0
2023-10-11 12:40:00,23.51,23.52,23.5,23.51,73974.0,22.0166,22.026,22.0073,22.0166,73974.0
2023-10-11 12:50:00,23.51,23.52,23.49,23.52,337896.0,22.0166,22.026,21.9979,22.026,337896.0
2023-10-11 13:00:00,23.52,23.53,23.51,23.53,95133.0,22.026,22.0354,22.0166,22.0354,95133.0
2023-10-11 13:10:00,23.53,23.54,23.49,23.49,124428.0,22.0354,22.0447,21.9979,21.9979,124428.0
2023-10-11 13:20:00,23.49,23.51,23.49,23.51,133596.0,21.9979,22.0166,21.9979,22.0166,133596.0
2023-10-11 13:30:00,23.51,23.51,23.48,23.49,169080.0,22.0166,22.0166,21.9885,21.9979,169080.0
2023-10-11 13:40:00,23.5,23.5,23.49,23.49,72369.0,22.0073,22.0073,21.9979,21.9979,72369.0
2023-10-11 13:50:00,23.49,23.52,23.49,23.51,58893.0,21.9979,22.026,21.9979,22.0166,58893.0
2023-10-11 14:00:00,23.51,23.54,23.5,23.5,93900.0,22.0166,22.0447,22.0073,22.0073,93900.0
2023-10-11 14:10:00,23.51,23.54,23.5,23.53,294156.0,22.0166,22.0447,22.0073,22.0354,294156.0
2023-10-11 14:20:00,23.53,23.56,23.53,23.54,174270.0,22.0354,22.0635,22.0354,22.0447,174270.0
2023-10-11 14:30:00,23.54,23.56,23.54,23.55,294519.0,22.0447,22.0635,22.0447,22.0541,294519.0
2023-10-11 14:40:00,23.54,23.56,23.54,23.56,101421.0,22.0447,22.0635,22.0447,22.0635,101421.0
2023-10-11 14:50:00,23.56,23.57,23.54,23.55,174963.0,22.0635,22.0728,22.0447,22.0541,174963.0
2023-10-11 15:00:00,23.55,23.57,23.55,23.57,204177.0,22.0541,22.0728,22.0541,22.0728,204177.0
2023-10-11 15:10:00,23.57,23.58,23.56,23.57,118545.0,22.0728,22.0822,22.0635,22.0728,118545.0
2023-10-11 15:20:00,23.57,23.58,23.56,23.57,210753.0,22.0728,22.0822,22.0635,22.0728,210753.0
2023-10-11 15:30:00,23.57,23.61,23.56,23.6,244692.0,22.0728,22.1103,22.0635,22.1009,244692.0
2023-10-11 15:40:00,23.6,23.63,23.59,23.61,282897.0,22.1009,22.129,22.0916,22.1103,282897.0
2023-10-11 15:50:00,23.61,23.63,23.6,23.62,463056.0,22.1103,22.129,22.1009,22.1197,463056.0
2023-10-12 09:30:00,23.68,23.68,23.56,23.56,418941.0,22.1758,22.1758,22.0635,22.0635,418941.0
2023-10-12 09:40:00,23.56,23.59,23.55,23.56,234942.0,22.0635,22.0916,22.0541,22.0635,234942.0
2023-10-12 09:50:00,23.56,23.58,23.5,23.51,141960.0,22.0635,22.0822,22.0073,22.0166,141960.0
2023-10-12 10:00:00,23.51,23.52,23.49,23.51,258033.0,22.0166,22.026,21.9979,22.0166,258033.0
2023-10-12 10:10:00,23.51,23.54,23.5,23.54,180198.0,22.0166,22.0447,22.0073,22.0447,180198.0
2023-10-12 10:20:00,23.54,23.55,23.52,23.53,590835.0,22.0447,22.0541,22.026,22.0354,590835.0
2023-10-12 10:30:00,23.53,23.54,23.5,23.51,279132.0,22.0354,22.0447,22.0073,22.0166,279132.0
2023-10-12 10:40:00,23.51,23.52,23.48,23.51,158922.0,22.0166,22.026,21.9885,22.0166,158922.0
2023-10-12 10:50:00,23.51,23.53,23.5,23.53,166746.0,22.0166,22.0354,22.0073,22.0354,166746.0
2023-10-12 11:00:00,23.53,23.54,23.51,23.53,1323894.0,22.0354,22.0447,22.0166,22.0354,1323894.0
2023-10-12 11:10:00,23.53,23.55,23.53,23.55,196128.0,22.0354,22.0541,22.0354,22.0541,196128.0
2023-10-12 11:20:00,23.54,23.57,23.53,23.55,244563.0,22.0447,22.0728,22.0354,22.0541,244563.0
2023-10-12 11:30:00,23.55,23.56,23.54,23.55,104019.0,22.0541,22.0635,22.0447,22.0541,104019.0
2023-10-12 11:40:00,23.55,23.55,23.51,23.51,126714.0,22.0541,22.0541,22.0166,22.0166,126714.0
2023-10-12 11:50:00,23.52,23.57,23.51,23.56,125094.0,22.026,22.0728,22.0166,22.0635,125094.0
2023-10-12 12:00:00,23.57,23.59,23.56,23.57,170871.0,22.0728,22.0916,22.0635,22.0728,170871.0
2023-10-12 12:10:00,23.57,23.6,23.57,23.59,214077.0,22.0728,22.1009,22.0728,22.0916,214077.0
2023-10-12 12:20:00,23.59,23.61,23.58,23.6,178968.0,22.0916,22.1103,22.0822,22.1009,178968.0
2023-10-12 12:30:00,23.61,23.61,23.58,23.59,107496.0,22.1103,22.1103,22.0822,22.0916,107496.0
2023-10-12 12:40:00,23.59,23.6,23.58,23.59,129855.0,22.0916,22.1009,22.0822,22.0916,129855.0
2023-10-12 12:50:00,23.59,23.59,23.56,23.58,114084.0,22.0916,22.0916,22.0635,22.0822,114084.0
2023-10-12 13:00:00,23.57,23.57,23.47,23.49,230784.0,22.0728,22.0728,21.9792,21.9979,230784.0
2023-10-12 13:10:00,23.48,23.49,23.47,23.48,137700.0,21.9885,21.9979,21.9792,21.9885,137700.0
2023-10-12 13:20:00,23.48,23.49,23.44,23.44,162189.0,21.9885,21.9979,21.9511,21.9511,162189.0
2023-10-12 13:30:00,23.44,23.45,23.42,23.42,141936.0,21.9511,21.9605,21.9324,21.9324,141936.0
2023-10-12 13:40:00,23.42,23.43,23.41,23.42,209073.0,21.9324,21.9417,21.923,21.9324,209073.0
2023-10-12 13:50:00,23.42,23.42,23.38,23.39,140805.0,21.9324,21.9324,21.8949,21.9043,140805.0
2023-10-12 14:00:00,23.39,23.41,23.37,23.37,108963.0,21.9043,21.923,21.8855,21.8855,108963.0
2023-10-12 14:10:00,23.37,23.38,23.36,23.36,222762.0,21.8855,21.8949,21.8762,21.8762,222762.0
2023-10-12 14:20:00,23.36,23.43,23.36,23.42,152802.0,21.8762,21.9417,21.8762,21.9324,152802.0
2023-10-12 14:30:00,23.42,23.45,23.41,23.43,284226.0,21.9324,21.9605,21.923,21.9417,284226.0
2023-10-12 14:40:00,23.43,23.46,23.42,23.45,227700.0,21.9417,21.9698,21.9324,21.9605,227700.0
2023-10-12 14:50:00,23.45,23.46,23.43,23.44,588642.0,21.9605,21.9698,21.9417,21.9511,588642.0
2023-10-12 15:00:00,23.44,23.46,23.44,23.46,173511.0,21.9511,21.9698,21.9511,21.9698,173511.0
2023-10-12 15:10:00,23.46,23.48,23.44,23.48,213141.0,21.9698,21.9885,21.9511,21.9885,213141.0
2023-10-12 15:20:00,23.48,23.48,23.44,23.46,240333.0,21.9885,21.9885,21.9511,21.9698,240333.0
2023-10-12 15:30:00,23.46,23.51,23.45,23.5,272190.0,21.9698,22.0166,21.9605,22.0073,272190.0
2023-10-12 15:40:00,23.51,23.51,23.48,23.49,298317.0,22.0166,22.0166,21.9885,21.9979,298317.0
2023-10-12 15:50:00,23.49,23.52,23.48,23.49,356325.0,21.9979,22.026,21.9885,21.9979,356325.0
2023-10-13 09:30:00,23.58,23.63,23.57,23.63,273126.0,22.0822,22.129,22.0728,22.129,273126.0
2023-10-13 09:40:00,23.63,23.65,23.58,23.61,181353.0,22.129,22.1477,22.0822,22.1103,181353.0
2023-10-13 09:50:00,23.61,23.62,23.57,23.57,140235.0,22.1103,22.1197,22.0728,22.0728,140235.0
2023-10-13 10:00:00,23.57,23.58,23.53,23.55,175221.0,22.0728,22.0822,22.0354,22.0541,175221.0
2023-10-13 10:10:00,23.55,23.56,23.51,23.52,742449.0,22.0541,22.0635,22.0166,22.026,742449.0
2023-10-13 10:20:00,23.52,23.54,23.51,23.53,97590.0,22.026,22.0447,22.0166,22.0354,97590.0
2023-10-13 10:30:00,23.52,23.56,23.51,23.52,152667.0,22.026,22.0635,22.0166,22.026,152667.0
2023-10-13 10:40:00,23.51,23.52,23.49,23.51,152814.0,22.0166,22.026,21.9979,22.0166,152814.0
2023-10-13 10:50:00,23.51,23.51,23.45,23.46,107568.0,22.0166,22.0166,21.9605,21.9698,107568.0
2023-10-13 11:00:00,23.46,23.46,23.41,23.46,145365.0,21.9698,21.9698,21.923,21.9698,145365.0
2023-10-13 11:10:00,23.46,23.5,23.45,23.49,106191.0,21.9698,22.0073,21.9605,21.9979,106191.0
2023-10-13 11:20:00,23.49,23.5,23.44,23.47,190800.0,21.9979,22.0073,21.9511,21.9792,190800.0
2023-10-13 11:30:00,23.47,23.47,23.46,23.47,96489.0,21.9792,21.9792,21.9698,21.9792,96489.0
2023-10-13 11:40:00,23.47,23.48,23.47,23.47,69294.0,21.9792,21.9885,21.9792,21.9792,69294.0
2023-10-13 11:50:00,23.47,23.47,23.42,23.43,107256.0,21.9792,21.9792,21.9324,21.9417,107256.0
2023-10-13 12:00:00,23.43,23.48,23.42,23.47,68883.0,21.9417,21.9885,21.9324,21.9792,68883.0
2023-10-13 12:10:00,23.47,23.5,23.46,23.49,117753.0,21.9792,22.0073,21.9698,21.9979,117753.0
2023-10-13 12:20:00,23.5,23.52,23.49,23.51,82710.0,22.0073,22.026,21.9979,22.0166,82710.0
2023-10-13 12:30:00,23.52,23.53,23.51,23.51,184932.0,22.026,22.0354,22.0166,22.0166,184932.0
2023-10-13 12:40:00,23.51,23.52,23.48,23.48,71439.0,22.0166,22.026,21.9885,21.9885,71439.0
2023-10-13 12:50:00,23.48,23.48,23.43,23.46,82878.0,21.9885,21.9885,21.9417,21.9698,82878.0
2023-10-13 13:00:00,23.46,23.48,23.43,23.45,91443.0,21.9698,21.9885,21.9417,21.9605,91443.0
2023-10-13 13:10:00,23.45,23.46,23.43,23.44,140895.0,21.9605,21.9698,21.9417,21.9511,140895.0
2023-10-13 13:20:00,23.44,23.45,23.39,23.4,159057.0,21.9511,21.9605,21.9043,21.9136,159057.0
2023-10-13 13:30:00,23.39,23.4,23.38,23.4,157977.0,21.9043,21.9136,21.8949,21.9136,157977.0
2023-10-13 13:40:00,23.4,23.48,23.4,23.45,269013.0,21.9136,21.9885,21.9136,21.9605,269013.0
2023-10-13 13:50:00,23.45,23.47,23.45,23.46,125277.0,21.9605,21.9792,21.9605,21.9698,125277.0
2023-10-13 14:00:00,23.45,23.48,23.44,23.46,104592.0,21.9605,21.9885,21.9511,21.9698,104592.0
2023-10-13 14:10:00,23.46,23.48,23.46,23.47,112800.0,21.9698,21.9885,21.9698,21.9792,112800.0
2023-10-13 14:20:00,23.48,23.49,23.45,23.47,91263.0,21.9885,21.9979,21.9605,21.9792,91263.0
2023-10-13 14:30:00,23.47,23.49,23.44,23.45,167370.0,21.9792,21.9979,21.9511,21.9605,167370.0
2023-10-13 14:40:00,23.45,23.46,23.42,23.42,238569.0,21.9605,21.9698,21.9324,21.9324,238569.0
2023-10-13 14:50:00,23.42,23.46,23.42,23.46,129429.0,21.9324,21.9698,21.9324,21.9698,129429.0
2023-10-13 15:00:00,23.46,23.48,23.43,23.46,164679.0,21.9698,21.9885,21.9417,21.9698,164679.0
2023-10-13 15:10:00,23.46,23.49,23.44,23.45,138390.0,21.9698,21.9979,21.9511,21.9605,138390.0
2023-10-13 15:20:00,23.45,23.46,23.42,23.42,143682.0,21.9605,21.9698,21.9324,21.9324,143682.0
2023-10-13 15:30:00,23.43,23.46,23.41,23.42,182673.0,21.9417,21.9698,21.923,21.9324,182673.0
2023-10-13 15:40:00,23.42,23.43,23.39,23.43,175581.0,21.9324,21.9417,21.9043,21.9417,175581.0
2023-10-13 15:50:00,23.43,23.45,23.42,23.45,216762.0,21.9417,21.9605,21.9324,21.9605,216762.0
2023-10-16 09:30:00,23.6,23.66,23.6,23.65,538002.0,22.1009,22.1571,22.1009,22.1477,538002.0
2023-10-16 09:40:00,23.64,23.66,23.6,23.65,250101.0,22.1384,22.1571,22.1009,22.1477,250101.0
2023-10-16 09:50:00,23.65,23.67,23.61,23.63,240960.0,22.1477,22.1665,22.1103,22.129,240960.0
2023-10-16 10:00:00,23.63,23.64,23.58,23.6,178269.0,22.129,22.1384,22.0822,22.1009,178269.0
2023-10-16 10:10:00,23.61,23.68,23.61,23.67,108078.0,22.1103,22.1758,22.1103,22.1665,108078.0
2023-10-16 10:20:00,23.67,23.69,23.67,23.69,185310.0,22.1665,22.1852,22.1665,22.1852,185310.0
2023-10-16 10:30:00,23.69,23.74,23.69,23.73,1066107.0,22.1852,22.232,22.1852,22.2227,1066107.0
2023-10-16 10:40:00,23.73,23.75,23.71,23.74,191052.0,22.2227,22.2414,22.2039,22.232,191052.0
2023-10-16 10:50:00,23.75,23.77,23.74,23.77,158553.0,22.2414,22.2601,22.232,22.2601,158553.0
2023-10-16 11:00:00,23.77,23.79,23.77,23.77,201420.0,22.2601,22.2789,22.2601,22.2601,201420.0
2023-10-16 11:10:00,23.77,23.78,23.75,23.75,149670.0,22.2601,22.2695,22.2414,22.2414,149670.0
2023-10-16 11:20:00,23.76,23.77,23.75,23.76,117540.0,22.2508,22.2601,22.2414,22.2508,117540.0
2023-10-16 11:30:00,23.75,23.76,23.72,23.72,116541.0,22.2414,22.2508,22.2133,22.2133,116541.0
2023-10-16 11:40:00,23.72,23.73,23.7,23.71,77934.0,22.2133,22.2227,22.1946,22.2039,77934.0
2023-10-16 11:50:00,23.71,23.74,23.71,23.73,85161.0,22.2039,22.232,22.2039,22.2227,85161.0
2023-10-16 12:00:00,23.74,23.74,23.72,23.73,95190.0,22.232,22.232,22.2133,22.2227,95190.0
2023-10-16 12:10:00,23.73,23.74,23.72,23.73,58266.0,22.2227,22.232,22.2133,22.2227,58266.0
2023-10-16 12:20:00,23.74,23.74,23.72,23.73,330411.0,22.232,22.232,22.2133,22.2227,330411.0
2023-10-16 12:30:00,23.73,23.74,23.72,23.73,598896.0,22.2227,22.232,22.2133,22.2227,598896.0
2023-10-16 12:40:00,23.72,23.74,23.72,23.72,104067.0,22.2133,22.232,22.2133,22.2133,104067.0
2023-10-16 12:50:00,23.73,23.73,23.71,23.72,121737.0,22.2227,22.2227,22.2039,22.2133,121737.0
2023-10-16 13:00:00,23.72,23.76,23.72,23.75,125400.0,22.2133,22.2508,22.2133,22.2414,125400.0
2023-10-16 13:10:00,23.75,23.76,23.73,23.73,237768.0,22.2414,22.2508,22.2227,22.2227,237768.0
2023-10-16 13:20:00,23.73,23.73,23.65,23.71,217464.0,22.2227,22.2227,22.1477,22.2039,217464.0
2023-10-16 13:30:00,23.71,23.72,23.7,23.72,122736.0,22.2039,22.2133,22.1946,22.2133,122736.0
2023-10-16 13:40:00,23.72,23.75,23.72,23.75,109728.0,22.2133,22.2414,22.2133,22.2414,109728.0
2023-10-16 13:50:00,23.74,23.74,23.73,23.73,114417.0,22.232,22.232,22.2227,22.2227,114417.0
2023-10-16 14:00:00,23.74,23.74,23.71,23.72,90129.0,22.232,22.232,22.2039,22.2133,90129.0
2023-10-16 14:10:00,23.73,23.73,23.7,23.71,114858.0,22.2227,22.2227,22.1946,22.2039,114858.0
2023-10-16 14:20:00,23.71,23.71,23.68,23.69,154983.0,22.2039,22.2039,22.1758,22.1852,154983.0
2023-10-16 14:30:00,23.69,23.71,23.68,23.69,138687.0,22.1852,22.2039,22.1758,22.1852,138687.0
2023-10-16 14:40:00,23.68,23.7,23.68,23.69,136707.0,22.1758,22.1946,22.1758,22.1852,136707.0
2023-10-16 14:50:00,23.69,23.72,23.68,23.72,460083.0,22.1852,22.2133,22.1758,22.2133,460083.0
2023-10-16 15:00:00,23.72,23.73,23.7,23.73,279825.0,22.2133,22.2227,22.1946,22.2227,279825.0
2023-10-16 15:10:00,23.72,23.73,23.72,23.72,133449.0,22.2133,22.2227,22.2133,22.2133,133449.0
2023-10-16 15:20:00,23.72,23.75,23.72,23.75,194862.0,22.2133,22.2414,22.2133,22.2414,194862.0
2023-10-16 15:30:00,23.74,23.75,23.72,23.72,175947.0,22.232,22.2414,22.2133,22.2133,175947.0
2023-10-16 15:40:00,23.72,23.75,23.72,23.73,102522.0,22.2133,22.2414,22.2133,22.2227,102522.0
2023-10-16 15:50:00,23.72,23.74,23.71,23.71,512160.0,22.2133,22.232,22.2039,22.2039,512160.0
2023-10-17 09:30:00,23.61,23.69,23.6,23.69,580890.0,22.1103,22.1852,22.1009,22.1852,580890.0
2023-10-17 09:40:00,23.69,23.72,23.66,23.68,409887.0,22.1852,22.2133,22.1571,22.1758,409887.0
2023-10-17 09:50:00,23.68,23.71,23.65,23.66,155961.0,22.1758,22.2039,22.1477,22.1571,155961.0
2023-10-17 10:00:00,23.66,23.69,23.63,23.69,126546.0,22.1571,22.1852,22.129,22.1852,126546.0
2023-10-17 10:10:00,23.7,23.74,23.68,23.72,127620.0,22.1946,22.232,22.1758,22.2133,127620.0
2023-10-17 10:20:00,23.71,23.73,23.7,23.7,115299.0,22.2039,22.2227,22.1946,22.1946,115299.0
2023-10-17 10:30:00,23.71,23.74,23.69,23.74,134028.0,22.2039,22.232,22.1852,22.232,134028.0
2023-10-17 10:40:00,23.73,23.74,23.7,23.71,254874.0,22.2227,22.232,22.1946,22.2039,254874.0
2023-10-17 10:50:00,23.71,23.73,23.69,23.72,118443.0,22.2039,22.2227,22.1852,22.2133,118443.0
2023-10-17 11:00:00,23.72,23.75,23.72,23.72,161043.0,22.2133,22.2414,22.2133,22.2133,161043.0
2023-10-17 11:10:00,23.73,23.77,23.72,23.77,166128.0,22.2227,22.2601,22.2133,22.2601,166128.0
2023-10-17 11:20:00,23.77,23.78,23.76,23.78,274443.0,22.2601,22.2695,22.2508,22.2695,274443.0
2023-10-17 11:30:00,23.77,23.82,23.76,23.82,184179.0,22.2601,22.3069,22.2508,22.3069,184179.0
2023-10-17 11:40:00,23.82,23.86,23.81,23.85,146523.0,22.3069,22.3444,22.2976,22.335,146523.0
2023-10-17 11:50:00,23.86,23.86,23.83,23.84,160761.0,22.3444,22.3444,22.3163,22.3257,160761.0
2023-10-17 12:00:00,23.84,23.85,23.82,23.83,79116.0,22.3257,22.335,22.3069,22.3163,79116.0
2023-10-17 12:10:00,23.83,23.83,23.82,23.82,151569.0,22.3163,22.3163,22.3069,22.3069,151569.0
2023-10-17 12:20:00,23.82,23.86,23.82,23.86,74481.0,22.3069,22.3444,22.3069,22.3444,74481.0
2023-10-17 12:30:00,23.86,23.87,23.81,23.82,291624.0,22.3444,22.3538,22.2976,22.3069,291624.0
2023-10-17 12:40:00,23.82,23.82,23.78,23.8,135924.0,22.3069,22.3069,22.2695,22.2882,135924.0
2023-10-17 12:50:00,23.8,23.81,23.77,23.78,112719.0,22.2882,22.2976,22.2601,22.2695,112719.0
2023-10-17 13:00:00,23.78,23.79,23.77,23.79,160404.0,22.2695,22.2789,22.2601,22.2789,160404.0
2023-10-17 13:10:00,23.79,23.8,23.78,23.79,104241.0,22.2789,22.2882,22.2695,22.2789,104241.0
2023-10-17 13:20:00,23.79,23.79,23.77,23.78,152592.0,22.2789,22.2789,22.2601,22.2695,152592.0
2023-10-17 13:30:00,23.78,23.78,23.74,23.75,115938.0,22.2695,22.2695,22.232,22.2414,115938.0
2023-10-17 13:40:00,23.75,23.76,23.73,23.74,150798.0,22.2414,22.2508,22.2227,22.232,150798.0
2023-10-17 13:50:00,23.74,23.75,23.7,23.71,199320.0,22.232,22.2414,22.1946,22.2039,199320.0
2023-10-17 14:00:00,23.72,23.72,23.7,23.71,107085.0,22.2133,22.2133,22.1946,22.2039,107085.0
2023-10-17 14:10:00,23.71,23.73,23.7,23.7,130353.0,22.2039,22.2227,22.1946,22.1946,130353.0
2023-10-17 14:20:00,23.71,23.73,23.7,23.73,106047.0,22.2039,22.2227,22.1946,22.2227,106047.0
2023-10-17 14:30:00,23.72,23.74,23.72,23.74,184800.0,22.2133,22.232,22.2133,22.232,184800.0
2023-10-17 14:40:00,23.75,23.78,23.75,23.77,254334.0,22.2414,22.2695,22.2414,22.2601,254334.0
2023-10-17 14:50:00,23.77,23.77,23.7,23.72,447378.0,22.2601,22.2601,22.1946,22.2133,447378.0
2023-10-17 15:00:00,23.72,23.76,23.71,23.76,113745.0,22.2133,22.2508,22.2039,22.2508,113745.0
2023-10-17 15:10:00,23.76,23.77,23.75,23.76,191382.0,22.2508,22.2601,22.2414,22.2508,191382.0
2023-10-17 15:20:00,23.76,23.77,23.75,23.77,118860.0,22.2508,22.2601,22.2414,22.2601,118860.0
2023-10-17 15:30:00,23.77,23.78,23.75,23.76,193698.0,22.2601,22.2695,22.2414,22.2508,193698.0
2023-10-17 15:40:00,23.77,23.77,23.75,23.77,383478.0,22.2601,22.2601,22.2414,22.2601,383478.0
2023-10-17 15:50:00,23.77,23.81,23.77,23.81,428193.0,22.2601,22.2976,22.2601,22.2976,428193.0
2023-10-18 09:30:00,23.73,23.75,23.67,23.7,511632.0,22.2227,22.2414,22.1665,22.1946,511632.0
2023-10-18 09:40:00,23.7,23.71,23.68,23.7,221598.0,22.1946,22.2039,22.1758,22.1946,221598.0
2023-10-18 09:50:00,23.7,23.7,23.64,23.66,252744.0,22.1946,22.1946,22.1384,22.1571,252744.0
2023-10-18 10:00:00,23.66,23.71,23.64,23.69,139761.0,22.1571,22.2039,22.1384,22.1852,139761.0
2023-10-18 10:10:00,23.69,23.74,23.66,23.74,196452.0,22.1852,22.232,22.1571,22.232,196452.0
2023-10-18 10:20:00,23.74,23.75,23.67,23.67,145674.0,22.232,22.2414,22.1665,22.1665,145674.0
2023-10-18 10:30:00,23.67,23.7,23.66,23.67,224256.0,22.1665,22.1946,22.1571,22.1665,224256.0
2023-10-18 10:40:00,23.66,23.68,23.64,23.66,260535.0,22.1571,22.1758,22.1384,22.1571,260535.0
2023-10-18 10:50:00,23.65,23.67,23.63,23.66,141150.0,22.1477,22.1665,22.129,22.1571,141150.0
2023-10-18 11:00:00,23.66,23.68,23.64,23.65,123903.0,22.1571,22.1758,22.1384,22.1477,123903.0
2023-10-18 11:10:00,23.65,23.67,23.63,23.67,237630.0,22.1477,22.1665,22.129,22.1665,237630.0
2023-10-18 11:20:00,23.67,23.7,23.65,23.66,194352.0,22.1665,22.1946,22.1477,22.1571,194352.0
2023-10-18 11:30:00,23.66,23.67,23.65,23.66,112611.0,22.1571,22.1665,22.1477,22.1571,112611.0
2023-10-18 11:40:00,23.66,23.66,23.62,23.63,78615.0,22.1571,22.1571,22.1197,22.129,78615.0
2023-10-18 11:50:00,23.63,23.64,23.62,23.63,105273.0,22.129,22.1384,22.1197,22.129,105273.0
2023-10-18 12:00:00,23.62,23.67,23.61,23.65,159354.0,22.1197,22.1665,22.1103,22.1477,159354.0
2023-10-18 12:10:00,23.65,23.65,23.6,23.61,186678.0,22.1477,22.1477,22.1009,22.1103,186678.0
2023-10-18 12:20:00,23.61,23.62,23.58,23.61,116016.0,22.1103,22.1197,22.0822,22.1103,116016.0
2023-10-18 12:30:00,23.61,23.62,23.6,23.6,62445.0,22.1103,22.1197,22.1009,22.1009,62445.0
2023-10-18 12:40:00,23.6,23.63,23.6,23.61,78360.0,22.1009,22.129,22.1009,22.1103,78360.0
2023-10-18 12:50:00,23.61,23.61,23.59,23.6,116229.0,22.1103,22.1103,22.0916,22.1009,116229.0
2023-10-18 13:00:00,23.6,23.69,23.58,23.69,219156.0,22.1009,22.1852,22.0822,22.1852,219156.0
2023-10-18 13:10:00,23.68,23.71,23.68,23.69,122460.0,22.1758,22.2039,22.1758,22.1852,122460.0
2023-10-18 13:20:00,23.69,23.69,23.65,23.67,143514.0,22.1852,22.1852,22.1477,22.1665,143514.0
2023-10-18 13:30:00,23.66,23.66,23.59,23.6,133731.0,22.1571,22.1571,22.0916,22.1009,133731.0
2023-10-18 13:40:00,23.6,23.62,23.59,23.61,104100.0,22.1009,22.1197,22.0916,22.1103,104100.0
2023-10-18 13:50:00,23.62,23.65,23.62,23.65,80169.0,22.1197,22.1477,22.1197,22.1477,80169.0
2023-10-18 14:00:00,23.65,23.69,23.64,23.67,103350.0,22.1477,22.1852,22.1384,22.1665,103350.0
2023-10-18 14:10:00,23.67,23.67,23.63,23.63,104604.0,22.1665,22.1665,22.129,22.129,104604.0
2023-10-18 14:20:00,23.64,23.65,23.62,23.63,88017.0,22.1384,22.1477,22.1197,22.129,88017.0
2023-10-18 14:30:00,23.63,23.66,23.61,23.61,375771.0,22.129,22.1571,22.1103,22.1103,375771.0
2023-10-18 14:40:00,23.61,23.62,23.59,23.6,184476.0,22.1103,22.1197,22.0916,22.1009,184476.0
2023-10-18 14:50:00,23.59,23.6,23.57,23.59,309531.0,22.0916,22.1009,22.0728,22.0916,309531.0
2023-10-18 15:00:00,23.59,23.59,23.54,23.54,194652.0,22.0916,22.0916,22.0447,22.0447,194652.0
2023-10-18 15:10:00,23.55,23.57,23.54,23.56,137658.0,22.0541,22.0728,22.0447,22.0635,137658.0
2023-10-18 15:20:00,23.56,23.58,23.54,23.56,187755.0,22.0635,22.0822,22.0447,22.0635,187755.0
2023-10-18 15:30:00,23.56,23.58,23.55,23.56,368913.0,22.0635,22.0822,22.0541,22.0635,368913.0
2023-10-18 15:40:00,23.56,23.56,23.51,23.52,666918.0,22.0635,22.0635,22.0166,22.026,666918.0
2023-10-18 15:50:00,23.52,23.55,23.52,23.54,258561.0,22.026,22.0541,22.026,22.0447,258561.0
2023-10-19 09:30:00,23.52,23.52,23.47,23.52,366282.0,22.026,22.026,21.9792,22.026,366282.0
2023-10-19 09:40:00,23.52,23.53,23.48,23.49,149748.0,22.026,22.0354,21.9885,21.9979,149748.0
2023-10-19 09:50:00,23.49,23.5,23.45,23.47,165639.0,21.9979,22.0073,21.9605,21.9792,165639.0
2023-10-19 10:00:00,23.47,23.47,23.41,23.42,169449.0,21.9792,21.9792,21.923,21.9324,169449.0
2023-10-19 10:10:00,23.42,23.45,23.4,23.42,210081.0,21.9324,21.9605,21.9136,21.9324,210081.0
2023-10-19 10:20:00,23.41,23.43,23.38,23.38,105321.0,21.923,21.9417,21.8949,21.8949,105321.0
2023-10-19 10:30:00,23.38,23.39,23.34,23.36,231813.0,21.8949,21.9043,21.8574,21.8762,231813.0
2023-10-19 10:40:00,23.35,23.38,23.35,23.38,181614.0,21.8668,21.8949,21.8668,21.8949,181614.0
2023-10-19 10:50:00,23.38,23.39,23.36,23.37,145914.0,21.8949,21.9043,21.8762,21.8855,145914.0
2023-10-19 11:00:00,23.37,23.42,23.36,23.41,116865.0,21.8855,21.9324,21.8762,21.923,116865.0
2023-10-19 11:10:00,23.41,23.42,23.39,23.41,108633.0,21.923,21.9324,21.9043,21.923,108633.0
2023-10-19 11:20:00,23.41,23.45,23.38,23.45,199032.0,21.923,21.9605,21.8949,21.9605,199032.0
2023-10-19 11:30:00,23.45,23.47,23.44,23.46,102378.0,21.9605,21.9792,21.9511,21.9698,102378.0
2023-10-19 11:40:00,23.46,23.5,23.46,23.49,124572.0,21.9698,22.0073,21.9698,21.9979,124572.0
2023-10-19 11:50:00,23.48,23.48,23.46,23.47,219039.0,21.9885,21.9885,21.9698,21.9792,219039.0
2023-10-19 12:00:00,23.46,23.58,23.42,23.52,512529.0,21.9698,22.0822,21.9324,22.026,512529.0
2023-10-19 12:10:00,23.52,23.57,23.51,23.57,204450.0,22.026,22.0728,22.0166,22.0728,204450.0
2023-10-19 12:20:00,23.56,23.62,23.46,23.47,385539.0,22.0635,22.1197,21.9698,21.9792,385539.0
2023-10-19 12:30:00,23.47,23.5,23.38,23.41,335832.0,21.9792,22.0073,21.8949,21.923,335832.0
2023-10-19 12:40:00,23.41,23.51,23.4,23.51,314295.0,21.923,22.0166,21.9136,22.0166,314295.0
2023-10-19 12:50:00,23.5,23.57,23.49,23.55,951258.0,22.0073,22.0728,21.9979,22.0541,951258.0
2023-10-19 13:00:00,23.56,23.6,23.55,23.6,183045.0,22.0635,22.1009,22.0541,22.1009,183045.0
2023-10-19 13:10:00,23.59,23.6,23.54,23.56,125991.0,22.0916,22.1009,22.0447,22.0635,125991.0
2023-10-19 13:20:00,23.56,23.58,23.52,23.56,192465.0,22.0635,22.0822,22.026,22.0635,192465.0
2023-10-19 13:30:00,23.57,23.58,23.48,23.48,279339.0,22.0728,22.0822,21.9885,21.9885,279339.0
2023-10-19 13:40:00,23.49,23.5,23.47,23.47,435102.0,21.9979,22.0073,21.9792,21.9792,435102.0
2023-10-19 13:50:00,23.47,23.51,23.46,23.49,294561.0,21.9792,22.0166,21.9698,21.9979,294561.0
2023-10-19 14:00:00,23.49,23.51,23.47,23.47,152460.0,21.9979,22.0166,21.9792,21.9792,152460.0
2023-10-19 14:10:00,23.47,23.48,23.45,23.46,148989.0,21.9792,21.9885,21.9605,21.9698,148989.0
2023-10-19 14:20:00,23.46,23.47,23.43,23.44,130041.0,21.9698,21.9792,21.9417,21.9511,130041.0
2023-10-19 14:30:00,23.44,23.44,23.38,23.39,270801.0,21.9511,21.9511,21.8949,21.9043,270801.0
2023-10-19 14:40:00,23.39,23.39,23.35,23.36,182622.0,21.9043,21.9043,21.8668,21.8762,182622.0
2023-10-19 14:50:00,23.35,23.39,23.34,23.36,210567.0,21.8668,21.9043,21.8574,21.8762,210567.0
2023-10-19 15:00:00,23.36,23.38,23.35,23.35,106413.0,21.8762,21.8949,21.8668,21.8668,106413.0
2023-10-19 15:10:00,23.35,23.36,23.31,23.34,851037.0,21.8668,21.8762,21.8293,21.8574,851037.0
2023-10-19 15:20:00,23.34,23.34,23.31,23.34,251667.0,21.8574,21.8574,21.8293,21.8574,251667.0
2023-10-19 15:30:00,23.34,23.37,23.33,23.33,251667.0,21.8574,21.8855,21.8481,21.8481,251667.0
2023-10-19 15:40:00,23.33,23.35,23.29,23.35,276930.0,21.8481,21.8668,21.8106,21.8668,276930.0
2023-10-19 15:50:00,23.35,23.38,23.32,23.33,315822.0,21.8668,21.8949,21.8387,21.8481,315822.0
2023-10-20 09:30:00,23.3,23.34,23.27,23.28,510867.0,21.82,21.8574,21.7919,21.8012,510867.0
2023-10-20 09:40:00,23.27,23.33,23.27,23.32,287730.0,21.7919,21.8481,21.7919,21.8387,287730.0
2023-10-20 09:50:00,23.33,23.33,23.27,23.27,171216.0,21.8481,21.8481,21.7919,21.7919,171216.0
2023-10-20 10:00:00,23.27,23.27,23.21,23.23,255519.0,21.7919,21.7919,21.7357,21.7544,255519.0
2023-10-20 10:10:00,23.23,23.24,23.18,23.19,1062654.0,21.7544,21.7638,21.7076,21.717,1062654.0
2023-10-20 10:20:00,23.19,23.21,23.17,23.2,214185.0,21.717,21.7357,21.6982,21.7263,214185.0
2023-10-20 10:30:00,23.19,23.24,23.18,23.21,146289.0,21.717,21.7638,21.7076,21.7357,146289.0
2023-10-20 10:40:00,23.21,23.25,23.19,23.25,115362.0,21.7357,21.7732,21.717,21.7732,115362.0
2023-10-20 10:50:00,23.25,23.25,23.22,23.23,144654.0,21.7732,21.7732,21.7451,21.7544,144654.0
2023-10-20 11:00:00,23.23,23.25,23.22,23.23,141654.0,21.7544,21.7732,21.7451,21.7544,141654.0
2023-10-20 11:10:00,23.23,23.24,23.21,23.22,145614.0,21.7544,21.7638,21.7357,21.7451,145614.0
2023-10-20 11:20:00,23.22,23.23,23.2,23.22,224682.0,21.7451,21.7544,21.7263,21.7451,224682.0
2023-10-20 11:30:00,23.22,23.22,23.19,23.22,188214.0,21.7451,21.7451,21.717,21.7451,188214.0
2023-10-20 11:40:00,23.22,23.25,23.21,23.25,196719.0,21.7451,21.7732,21.7357,21.7732,196719.0
2023-10-20 11:50:00,23.24,23.27,23.23,23.25,211155.0,21.7638,21.7919,21.7544,21.7732,211155.0
2023-10-20 12:00:00,23.26,23.26,23.2,23.2,106803.0,21.7825,21.7825,21.7263,21.7263,106803.0
2023-10-20 12:10:00,23.2,23.21,23.19,23.21,253044.0,21.7263,21.7357,21.717,21.7357,253044.0
2023-10-20 12:20:00,23.21,23.27,23.21,23.22,212010.0,21.7357,21.7919,21.7357,21.7451,212010.0
2023-10-20 12:30:00,23.22,23.26,23.22,23.25,106383.0,21.7451,21.7825,21.7451,21.7732,106383.0
2023-10-20 12:40:00,23.25,23.26,23.22,23.26,72075.0,21.7732,21.7825,21.7451,21.7825,72075.0
2023-10-20 12:50:00,23.26,23.26,23.23,23.25,189027.0,21.7825,21.7825,21.7544,21.7732,189027.0
2023-10-20 13:00:00,23.24,23.25,23.18,23.19,218412.0,21.7638,21.7732,21.7076,21.717,218412.0
2023-10-20 13:10:00,23.19,23.25,23.18,23.25,322695.0,21.717,21.7732,21.7076,21.7732,322695.0
2023-10-20 13:20:00,23.24,23.25,23.22,23.23,205980.0,21.7638,21.7732,21.7451,21.7544,205980.0
2023-10-20 13:30:00,23.23,23.24,23.21,23.22,135312.0,21.7544,21.7638,21.7357,21.7451,135312.0
2023-10-20 13:40:00,23.21,23.25,23.21,23.22,188172.0,21.7357,21.7732,21.7357,21.7451,188172.0
2023-10-20 13:50:00,23.22,23.23,23.19,23.23,146493.0,21.7451,21.7544,21.717,21.7544,146493.0
2023-10-20 14:00:00,23.23,23.24,23.2,23.22,169290.0,21.7544,21.7638,21.7263,21.7451,169290.0
2023-10-20 14:10:00,23.22,23.22,23.16,23.18,393639.0,21.7451,21.7451,21.6889,21.7076,393639.0
2023-10-20 14:20:00,23.18,23.19,23.17,23.18,76644.0,21.7076,21.717,21.6982,21.7076,76644.0
2023-10-20 14:30:00,23.17,23.22,23.16,23.18,153429.0,21.6982,21.7451,21.6889,21.7076,153429.0
2023-10-20 14:40:00,23.18,23.2,23.17,23.18,98529.0,21.7076,21.7263,21.6982,21.7076,98529.0
2023-10-20 14:50:00,23.18,23.19,23.16,23.17,327060.0,21.7076,21.717,21.6889,21.6982,327060.0
2023-10-20 15:00:00,23.17,23.19,23.15,23.16,164169.0,21.6982,21.717,21.6795,21.6889,164169.0
2023-10-20 15:10:00,23.16,23.19,23.14,23.19,192798.0,21.6889,21.717,21.6701,21.717,192798.0
2023-10-20 15:20:00,23.18,23.18,23.13,23.16,172545.0,21.7076,21.7076,21.6608,21.6889,172545.0
2023-10-20 15:30:00,23.16,23.17,23.12,23.13,260844.0,21.6889,21.6982,21.6514,21.6608,260844.0
2023-10-20 15:40:00,23.13,23.13,23.1,23.13,253278.0,21.6608,21.6608,21.6327,21.6608,253278.0
2023-10-20 15:50:00,23.12,23.12,23.09,23.1,536211.0,21.6514,21.6514,21.6233,21.6327,536211.0
2023-10-23 09:30:00,23.05,23.05,22.96,22.99,790458.0,21.5859,21.5859,21.5016,21.5297,790458.0
2023-10-23 09:40:00,22.99,23.04,22.94,23.04,280653.0,21.5297,21.5765,21.4828,21.5765,280653.0
2023-10-23 09:50:00,23.05,23.07,23.0,23.06,265692.0,21.5859,21.6046,21.539,21.5952,265692.0
2023-10-23 10:00:00,23.06,23.06,23.03,23.05,216615.0,21.5952,21.5952,21.5671,21.5859,216615.0
2023-10-23 10:10:00,23.05,23.09,23.04,23.09,314922.0,21.5859,21.6233,21.5765,21.6233,314922.0
2023-10-23 10:20:00,23.08,23.11,23.06,23.06,225453.0,21.614,21.642,21.5952,21.5952,225453.0
2023-10-23 10:30:00,23.06,23.07,23.02,23.05,262071.0,21.5952,21.6046,21.5578,21.5859,262071.0
2023-10-23 10:40:00,23.05,23.09,23.05,23.07,1197576.0,21.5859,21.6233,21.5859,21.6046,1197576.0
2023-10-23 10:50:00,23.07,23.1,23.06,23.07,163770.0,21.6046,21.6327,21.5952,21.6046,163770.0
2023-10-23 11:00:00,23.07,23.09,23.06,23.08,196914.0,21.6046,21.6233,21.5952,21.614,196914.0
2023-10-23 11:10:00,23.08,23.11,23.08,23.09,163785.0,21.614,21.642,21.614,21.6233,163785.0
2023-10-23 11:20:00,23.09,23.13,23.09,23.1,222492.0,21.6233,21.6608,21.6233,21.6327,222492.0
2023-10-23 11:30:00,23.1,23.13,23.1,23.12,152490.0,21.6327,21.6608,21.6327,21.6514,152490.0
2023-10-23 11:40:00,23.12,23.12,23.08,23.1,206724.0,21.6514,21.6514,21.614,21.6327,206724.0
2023-10-23 11:50:00,23.09,23.12,23.09,23.12,142890.0,21.6233,21.6514,21.6233,21.6514,142890.0
2023-10-23 12:00:00,23.12,23.12,23.1,23.11,132366.0,21.6514,21.6514,21.6327,21.642,132366.0
2023-10-23 12:10:00,23.11,23.11,23.05,23.05,188964.0,21.642,21.642,21.5859,21.5859,188964.0
2023-10-23 12:20:00,23.05,23.1,23.05,23.09,193635.0,21.5859,21.6327,21.5859,21.6233,193635.0
2023-10-23 12:30:00,23.09,23.1,23.08,23.09,451083.0,21.6233,21.6327,21.614,21.6233,451083.0
2023-10-23 12:40:00,23.09,23.09,23.08,23.08,148206.0,21.6233,21.6233,21.614,21.614,148206.0
2023-10-23 12:50:00,23.08,23.15,23.08,23.15,129087.0,21.614,21.6795,21.614,21.6795,129087.0
2023-10-23 13:00:00,23.15,23.15,23.11,23.12,167151.0,21.6795,21.6795,21.642,21.6514,167151.0
2023-10-23 13:10:00,23.12,23.12,23.07,23.07,104499.0,21.6514,21.6514,21.6046,21.6046,104499.0
2023-10-23 13:20:00,23.07,23.09,23.05,23.07,184755.0,21.6046,21.6233,21.5859,21.6046,184755.0
2023-10-23 13:30:00,23.07,23.09,23.06,23.09,172614.0,21.6046,21.6233,21.5952,21.6233,172614.0
2023-10-23 13:40:00,23.09,23.11,23.08,23.1,205941.0,21.6233,21.642,21.614,21.6327,205941.0
2023-10-23 13:50:00,23.1,23.11,23.05,23.06,111012.0,21.6327,21.642,21.5859,21.5952,111012.0
2023-10-23 14:00:00,23.06,23.07,23.03,23.06,219639.0,21.5952,21.6046,21.5671,21.5952,219639.0
2023-10-23 14:10:00,23.06,23.06,23.01,23.02,176931.0,21.5952,21.5952,21.5484,21.5578,176931.0
2023-10-23 14:20:00,23.01,23.03,23.0,23.02,138552.0,21.5484,21.5671,21.539,21.5578,138552.0
2023-10-23 14:30:00,23.02,23.04,23.01,23.04,384813.0,21.5578,21.5765,21.5484,21.5765,384813.0
2023-10-23 14:40:00,23.04,23.07,23.02,23.04,208209.0,21.5765,21.6046,21.5578,21.5765,208209.0
2023-10-23 14:50:00,23.03,23.04,23.02,23.04,354708.0,21.5671,21.5765,21.5578,21.5765,354708.0
2023-10-23 15:00:00,23.04,23.05,23.0,23.01,198993.0,21.5765,21.5859,21.539,21.5484,198993.0
2023-10-23 15:10:00,23.01,23.01,22.98,22.99,334509.0,21.5484,21.5484,21.5203,21.5297,334509.0
2023-10-23 15:20:00,22.98,22.99,22.93,22.93,341208.0,21.5203,21.5297,21.4735,21.4735,341208.0
2023-10-23 15:30:00,22.94,22.94,22.91,22.92,460779.0,21.4828,21.4828,21.4548,21.4641,460779.0
2023-10-23 15:40:00,22.92,22.96,22.91,22.95,461499.0,21.4641,21.5016,21.4548,21.4922,461499.0
2023-10-23 15:50:00,22.95,22.95,22.9,22.91,820152.0,21.4922,21.4922,21.4454,21.4548,820152.0
2023-10-24 09:30:00,23.08,23.17,23.08,23.14,1147722.0,21.614,21.6982,21.614,21.6701,1147722.0
2023-10-24 09:40:00,23.13,23.13,23.05,23.09,291825.0,21.6608,21.6608,21.5859,21.6233,291825.0
2023-10-24 09:50:00,23.09,23.11,23.05,23.11,230457.0,21.6233,21.642,21.5859,21.642,230457.0
2023-10-24 10:00:00,23.11,23.11,23.04,23.1,703026.0,21.642,21.642,21.5765,21.6327,703026.0
2023-10-24 10:10:00,23.1,23.12,23.09,23.1,143643.0,21.6327,21.6514,21.6233,21.6327,143643.0
2023-10-24 10:20:00,23.11,23.15,23.08,23.15,149067.0,21.642,21.6795,21.614,21.6795,149067.0
2023-10-24 10:30:00,23.15,23.15,23.12,23.14,384648.0,21.6795,21.6795,21.6514,21.6701,384648.0
2023-10-24 10:40:00,23.14,23.16,23.13,23.16,262557.0,21.6701,21.6889,21.6608,21.6889,262557.0
2023-10-24 10:50:00,23.16,23.17,23.14,23.15,166707.0,21.6889,21.6982,21.6701,21.6795,166707.0
2023-10-24 11:00:00,23.15,23.15,23.1,23.11,177579.0,21.6795,21.6795,21.6327,21.642,177579.0
2023-10-24 11:10:00,23.11,23.11,23.08,23.1,152823.0,21.642,21.642,21.614,21.6327,152823.0
2023-10-24 11:20:00,23.1,23.11,23.06,23.07,151824.0,21.6327,21.642,21.5952,21.6046,151824.0
2023-10-24 11:30:00,23.07,23.08,23.05,23.06,150567.0,21.6046,21.614,21.5859,21.5952,150567.0
2023-10-24 11:40:00,23.07,23.09,23.06,23.07,114459.0,21.6046,21.6233,21.5952,21.6046,114459.0
2023-10-24 11:50:00,23.07,23.08,23.05,23.08,189807.0,21.6046,21.614,21.5859,21.614,189807.0
2023-10-24 12:00:00,23.08,23.09,23.06,23.07,110559.0,21.614,21.6233,21.5952,21.6046,110559.0
2023-10-24 12:10:00,23.07,23.08,23.03,23.03,277947.0,21.6046,21.614,21.5671,21.5671,277947.0
2023-10-24 12:20:00,23.03,23.03,23.01,23.01,90204.0,21.5671,21.5671,21.5484,21.5484,90204.0
2023-10-24 12:30:00,23.01,23.02,23.0,23.01,106575.0,21.5484,21.5578,21.539,21.5484,106575.0
2023-10-24 12:40:00,23.02,23.03,23.0,23.0,120696.0,21.5578,21.5671,21.539,21.539,120696.0
2023-10-24 12:50:00,23.0,23.01,22.98,23.01,165996.0,21.539,21.5484,21.5203,21.5484,165996.0
2023-10-24 13:00:00,23.0,23.04,23.0,23.02,88308.0,21.539,21.5765,21.539,21.5578,88308.0
2023-10-24 13:10:00,23.02,23.02,23.0,23.02,94986.0,21.5578,21.5578,21.539,21.5578,94986.0
2023-10-24 13:20:00,23.02,23.04,23.01,23.04,621915.0,21.5578,21.5765,21.5484,21.5765,621915.0
2023-10-24 13:30:00,23.05,23.06,23.04,23.05,102423.0,21.5859,21.5952,21.5765,21.5859,102423.0
2023-10-24 13:40:00,23.05,23.05,23.03,23.04,93855.0,21.5859,21.5859,21.5671,21.5765,93855.0
2023-10-24 13:50:00,23.04,23.05,23.02,23.03,111807.0,21.5765,21.5859,21.5578,21.5671,111807.0
2023-10-24 14:00:00,23.03,23.05,23.02,23.04,178482.0,21.5671,21.5859,21.5578,21.5765,178482.0
2023-10-24 14:10:00,23.05,23.05,23.03,23.05,112215.0,21.5859,21.5859,21.5671,21.5859,112215.0
2023-10-24 14:20:00,23.05,23.07,23.04,23.07,118965.0,21.5859,21.6046,21.5765,21.6046,118965.0
2023-10-24 14:30:00,23.07,23.11,23.07,23.09,149247.0,21.6046,21.642,21.6046,21.6233,149247.0
2023-10-24 14:40:00,23.08,23.1,23.08,23.1,129417.0,21.614,21.6327,21.614,21.6327,129417.0
2023-10-24 14:50:00,23.1,23.11,23.09,23.1,79014.0,21.6327,21.642,21.6233,21.6327,79014.0
2023-10-24 15:00:00,23.1,23.11,23.08,23.09,328614.0,21.6327,21.642,21.614,21.6233,328614.0
2023-10-24 15:10:00,23.08,23.12,23.08,23.12,254187.0,21.614,21.6514,21.614,21.6514,254187.0
2023-10-24 15:20:00,23.12,23.13,23.11,23.12,155565.0,21.6514,21.6608,21.642,21.6514,155565.0
2023-10-24 15:30:00,23.12,23.13,23.1,23.1,189771.0,21.6514,21.6608,21.6327,21.6327,189771.0
2023-10-24 15:40:00,23.11,23.12,23.1,23.11,218904.0,21.642,21.6514,21.6327,21.642,218904.0
2023-10-24 15:50:00,23.11,23.12,23.09,23.09,332583.0,21.642,21.6514,21.6233,21.6233,332583.0
2023-10-25 09:30:00,23.0,23.05,22.94,22.94,542484.0,21.539,21.5859,21.4828,21.4828,542484.0
2023-10-25 09:40:00,22.94,22.96,22.91,22.92,396984.0,21.4828,21.5016,21.4548,21.4641,396984.0
2023-10-25 09:50:00,22.92,22.94,22.9,22.91,216216.0,21.4641,21.4828,21.4454,21.4548,216216.0
2023-10-25 10:00:00,22.9,22.9,22.81,22.82,945672.0,21.4454,21.4454,21.3611,21.3705,945672.0
2023-10-25 10:10:00,22.82,22.83,22.8,22.82,285453.0,21.3705,21.3798,21.3517,21.3705,285453.0
2023-10-25 10:20:00,22.82,22.84,22.81,22.82,189354.0,21.3705,21.3892,21.3611,21.3705,189354.0
2023-10-25 10:30:00,22.81,22.88,22.8,22.87,296601.0,21.3611,21.4267,21.3517,21.4173,296601.0
2023-10-25 10:40:00,22.87,22.91,22.85,22.89,348504.0,21.4173,21.4548,21.3986,21.436,348504.0
2023-10-25 10:50:00,22.89,22.9,22.87,22.88,196452.0,21.436,21.4454,21.4173,21.4267,196452.0
2023-10-25 11:00:00,22.89,22.93,22.88,22.91,346740.0,21.436,21.4735,21.4267,21.4548,346740.0
2023-10-25 11:10:00,22.91,22.93,22.89,22.93,236400.0,21.4548,21.4735,21.436,21.4735,236400.0
2023-10-25 11:20:00,22.93,22.94,22.89,22.93,269682.0,21.4735,21.4828,21.436,21.4735,269682.0
2023-10-25 11:30:00,22.93,22.93,22.89,22.93,203727.0,21.4735,21.4735,21.436,21.4735,203727.0
2023-10-25 11:40:00,22.92,22.94,22.9,22.91,224721.0,21.4641,21.4828,21.4454,21.4548,224721.0
2023-10-25 11:50:00,22.91,22.91,22.89,22.89,111816.0,21.4548,21.4548,21.436,21.436,111816.0
2023-10-25 12:00:00,22.89,22.89,22.86,22.87,147024.0,21.436,21.436,21.4079,21.4173,147024.0
2023-10-25 12:10:00,22.87,22.87,22.84,22.85,172878.0,21.4173,21.4173,21.3892,21.3986,172878.0
2023-10-25 12:20:00,22.84,22.86,22.84,22.84,363720.0,21.3892,21.4079,21.3892,21.3892,363720.0
2023-10-25 12:30:00,22.84,22.88,22.84,22.85,136464.0,21.3892,21.4267,21.3892,21.3986,136464.0
2023-10-25 12:40:00,22.85,22.87,22.83,22.85,173337.0,21.3986,21.4173,21.3798,21.3986,173337.0
2023-10-25 12:50:00,22.85,22.85,22.82,22.83,133896.0,21.3986,21.3986,21.3705,21.3798,133896.0
2023-10-25 13:00:00,22.83,22.84,22.82,22.84,161322.0,21.3798,21.3892,21.3705,21.3892,161322.0
2023-10-25 13:10:00,22.84,22.86,22.83,22.85,180576.0,21.3892,21.4079,21.3798,21.3986,180576.0
2023-10-25 13:20:00,22.85,22.86,22.83,22.84,252294.0,21.3986,21.4079,21.3798,21.3892,252294.0
2023-10-25 13:30:00,22.84,22.84,22.8,22.81,167121.0,21.3892,21.3892,21.3517,21.3611,167121.0
2023-10-25 13:40:00,22.81,22.83,22.81,22.81,141258.0,21.3611,21.3798,21.3611,21.3611,141258.0
2023-10-25 13:50:00,22.81,22.85,22.81,22.84,271173.0,21.3611,21.3986,21.3611,21.3892,271173.0
2023-10-25 14:00:00,22.85,22.85,22.83,22.83,111261.0,21.3986,21.3986,21.3798,21.3798,111261.0
2023-10-25 14:10:00,22.83,22.86,22.82,22.85,105192.0,21.3798,21.4079,21.3705,21.3986,105192.0
2023-10-25 14:20:00,22.85,22.87,22.85,22.85,96669.0,21.3986,21.4173,21.3986,21.3986,96669.0
2023-10-25 14:30:00,22.86,22.87,22.83,22.84,121860.0,21.4079,21.4173,21.3798,21.3892,121860.0
2023-10-25 14:40:00,22.84,22.85,22.82,22.83,151329.0,21.3892,21.3986,21.3705,21.3798,151329.0
2023-10-25 14:50:00,22.84,22.88,22.83,22.86,157941.0,21.3892,21.4267,21.3798,21.4079,157941.0
2023-10-25 15:00:00,22.86,22.86,22.84,22.85,348837.0,21.4079,21.4079,21.3892,21.3986,348837.0
2023-10-25 15:10:00,22.85,22.86,22.84,22.85,162321.0,21.3986,21.4079,21.3892,21.3986,162321.0
2023-10-25 15:20:00,22.85,22.88,22.85,22.86,163725.0,21.3986,21.4267,21.3986,21.4079,163725.0
2023-10-25 15:30:00,22.86,22.88,22.85,22.86,225720.0,21.4079,21.4267,21.3986,21.4079,225720.0
2023-10-25 15:40:00,22.86,22.87,22.84,22.87,287976.0,21.4079,21.4173,21.3892,21.4173,287976.0
2023-10-25 15:50:00,22.87,22.88,22.83,22.84,374928.0,21.4173,21.4267,21.3798,21.3892,374928.0
2023-10-26 09:30:00,22.8,22.86,22.79,22.82,648348.0,21.3517,21.4079,21.3424,21.3705,648348.0
2023-10-26 09:40:00,22.83,22.88,22.82,22.87,302913.0,21.3798,21.4267,21.3705,21.4173,302913.0
2023-10-26 09:50:00,22.87,22.92,22.85,22.85,274188.0,21.4173,21.4641,21.3986,21.3986,274188.0
2023-10-26 10:00:00,22.85,22.86,22.8,22.85,309501.0,21.3986,21.4079,21.3517,21.3986,309501.0
2023-10-26 10:10:00,22.85,22.88,22.85,22.86,256914.0,21.3986,21.4267,21.3986,21.4079,256914.0
2023-10-26 10:20:00,22.86,22.9,22.84,22.88,165714.0,21.4079,21.4454,21.3892,21.4267,165714.0
2023-10-26 10:30:00,22.88,22.89,22.82,22.84,209745.0,21.4267,21.436,21.3705,21.3892,209745.0
2023-10-26 10:40:00,22.84,22.89,22.84,22.89,175533.0,21.3892,21.436,21.3892,21.436,175533.0
2023-10-26 10:50:00,22.88,22.91,22.87,22.9,728508.0,21.4267,21.4548,21.4173,21.4454,728508.0
2023-10-26 11:00:00,22.9,22.92,22.87,22.88,176667.0,21.4454,21.4641,21.4173,21.4267,176667.0
2023-10-26 11:10:00,22.88,22.89,22.83,22.85,144876.0,21.4267,21.436,21.3798,21.3986,144876.0
2023-10-26 11:20:00,22.85,22.86,22.84,22.84,197835.0,21.3986,21.4079,21.3892,21.3892,197835.0
2023-10-26 11:30:00,22.85,22.88,22.84,22.86,90291.0,21.3986,21.4267,21.3892,21.4079,90291.0
2023-10-26 11:40:00,22.86,22.88,22.83,22.87,192414.0,21.4079,21.4267,21.3798,21.4173,192414.0
2023-10-26 11:50:00,22.87,22.88,22.86,22.86,330426.0,21.4173,21.4267,21.4079,21.4079,330426.0
2023-10-26 12:00:00,22.86,22.86,22.81,22.82,214209.0,21.4079,21.4079,21.3611,21.3705,214209.0
2023-10-26 12:10:00,22.82,22.82,22.77,22.79,227064.0,21.3705,21.3705,21.3236,21.3424,227064.0
2023-10-26 12:20:00,22.79,22.81,22.78,22.8,266979.0,21.3424,21.3611,21.333,21.3517,266979.0
2023-10-26 12:30:00,22.8,22.82,22.77,22.78,365763.0,21.3517,21.3705,21.3236,21.333,365763.0
2023-10-26 12:40:00,22.78,22.8,22.78,22.78,210534.0,21.333,21.3517,21.333,21.333,210534.0
2023-10-26 12:50:00,22.79,22.8,22.77,22.77,218766.0,21.3424,21.3517,21.3236,21.3236,218766.0
2023-10-26 13:00:00,22.77,22.81,22.76,22.79,194088.0,21.3236,21.3611,21.3143,21.3424,194088.0
2023-10-26 13:10:00,22.8,22.8,22.78,22.79,300180.0,21.3517,21.3517,21.333,21.3424,300180.0
2023-10-26 13:20:00,22.79,22.79,22.75,22.76,135828.0,21.3424,21.3424,21.3049,21.3143,135828.0
2023-10-26 13:30:00,22.76,22.78,22.72,22.77,197466.0,21.3143,21.333,21.2768,21.3236,197466.0
2023-10-26 13:40:00,22.77,22.8,22.76,22.8,209394.0,21.3236,21.3517,21.3143,21.3517,209394.0
2023-10-26 13:50:00,22.8,22.81,22.79,22.81,212895.0,21.3517,21.3611,21.3424,21.3611,212895.0
2023-10-26 14:00:00,22.81,22.82,22.79,22.81,221391.0,21.3611,21.3705,21.3424,21.3611,221391.0
2023-10-26 14:10:00,22.8,22.83,22.8,22.83,198975.0,21.3517,21.3798,21.3517,21.3798,198975.0
2023-10-26 14:20:00,22.83,22.83,22.8,22.82,139593.0,21.3798,21.3798,21.3517,21.3705,139593.0
2023-10-26 14:30:00,22.82,22.87,22.82,22.85,250341.0,21.3705,21.4173,21.3705,21.3986,250341.0
2023-10-26 14:40:00,22.85,22.87,22.84,22.86,238383.0,21.3986,21.4173,21.3892,21.4079,238383.0
2023-10-26 14:50:00,22.86,22.89,22.85,22.89,248997.0,21.4079,21.436,21.3986,21.436,248997.0
2023-10-26 15:00:00,22.89,22.91,22.88,22.88,344028.0,21.436,21.4548,21.4267,21.4267,344028.0
2023-10-26 15:10:00,22.88,22.88,22.84,22.85,177108.0,21.4267,21.4267,21.3892,21.3986,177108.0
2023-10-26 15:20:00,22.85,22.86,22.81,22.81,264486.0,21.3986,21.4079,21.3611,21.3611,264486.0
2023-10-26 15:30:00,22.81,22.82,22.76,22.78,223086.0,21.3611,21.3705,21.3143,21.333,223086.0
2023-10-26 15:40:00,22.77,22.77,22.73,22.75,303123.0,21.3236,21.3236,21.2862,21.3049,303123.0
2023-10-26 15:50:00,22.75,22.77,22.72,22.73,492534.0,21.3049,21.3236,21.2768,21.2862,492534.0
2023-10-27 09:30:00,22.69,22.69,22.57,22.58,1122129.0,21.2487,21.2487,21.1363,21.1457,1122129.0
2023-10-27 09:40:00,22.58,22.58,22.52,22.54,524103.0,21.1457,21.1457,21.0895,21.1083,524103.0
2023-10-27 09:50:00,22.54,22.56,22.52,22.55,393249.0,21.1083,21.127,21.0895,21.1176,393249.0
2023-10-27 10:00:00,22.55,22.58,22.51,22.55,331206.0,21.1176,21.1457,21.0802,21.1176,331206.0
2023-10-27 10:10:00,22.56,22.58,22.51,22.51,460950.0,21.127,21.1457,21.0802,21.0802,460950.0
2023-10-27 10:20:00,22.51,22.54,22.5,22.51,467241.0,21.0802,21.1083,21.0708,21.0802,467241.0
2023-10-27 10:30:00,22.5,22.53,22.49,22.49,312087.0,21.0708,21.0989,21.0614,21.0614,312087.0
2023-10-27 10:40:00,22.49,22.51,22.45,22.49,1339452.0,21.0614,21.0802,21.024,21.0614,1339452.0
2023-10-27 10:50:00,22.5,22.52,22.5,22.52,546819.0,21.0708,21.0895,21.0708,21.0895,546819.0
2023-10-27 11:00:00,22.52,22.52,22.48,22.5,477708.0,21.0895,21.0895,21.0521,21.0708,477708.0
2023-10-27 11:10:00,22.51,22.52,22.49,22.5,464370.0,21.0802,21.0895,21.0614,21.0708,464370.0
2023-10-27 11:20:00,22.5,22.51,22.48,22.49,184458.0,21.0708,21.0802,21.0521,21.0614,184458.0
2023-10-27 11:30:00,22.49,22.49,22.45,22.46,206346.0,21.0614,21.0614,21.024,21.0333,206346.0
2023-10-27 11:40:00,22.46,22.47,22.43,22.46,234354.0,21.0333,21.0427,21.0052,21.0333,234354.0
2023-10-27 11:50:00,22.46,22.46,22.44,22.45,225039.0,21.0333,21.0333,21.0146,21.024,225039.0
2023-10-27 12:00:00,22.45,22.45,22.42,22.44,159366.0,21.024,21.024,20.9959,21.0146,159366.0
2023-10-27 12:10:00,22.44,22.44,22.41,22.43,765870.0,21.0146,21.0146,20.9865,21.0052,765870.0
2023-10-27 12:20:00,22.43,22.43,22.38,22.4,398922.0,21.0052,21.0052,20.9584,20.9771,398922.0
2023-10-27 12:30:00,22.4,22.41,22.39,22.41,200481.0,20.9771,20.9865,20.9678,20.9865,200481.0
2023-10-27 12:40:00,22.41,22.42,22.4,22.4,131829.0,20.9865,20.9959,20.9771,20.9771,131829.0
2023-10-27 12:50:00,22.4,22.4,22.37,22.38,223737.0,20.9771,20.9771,20.9491,20.9584,223737.0
2023-10-27 13:00:00,22.38,22.4,22.35,22.35,766452.0,20.9584,20.9771,20.9303,20.9303,766452.0
2023-10-27 13:10:00,22.35,22.35,22.31,22.32,497382.0,20.9303,20.9303,20.8929,20.9022,497382.0
2023-10-27 13:20:00,22.32,22.35,22.31,22.32,255726.0,20.9022,20.9303,20.8929,20.9022,255726.0
2023-10-27 13:30:00,22.32,22.32,22.3,22.31,235416.0,20.9022,20.9022,20.8835,20.8929,235416.0
2023-10-27 13:40:00,22.31,22.33,22.29,22.31,180216.0,20.8929,20.9116,20.8741,20.8929,180216.0
2023-10-27 13:50:00,22.31,22.32,22.29,22.31,237384.0,20.8929,20.9022,20.8741,20.8929,237384.0
2023-10-27 14:00:00,22.31,22.31,22.28,22.3,263877.0,20.8929,20.8929,20.8648,20.8835,263877.0
2023-10-27 14:10:00,22.3,22.33,22.29,22.31,200565.0,20.8835,20.9116,20.8741,20.8929,200565.0
2023-10-27 14:20:00,22.31,22.31,22.27,22.27,240582.0,20.8929,20.8929,20.8554,20.8554,240582.0
2023-10-27 14:30:00,22.27,22.33,22.26,22.31,239796.0,20.8554,20.9116,20.846,20.8929,239796.0
2023-10-27 14:40:00,22.31,22.33,22.28,22.28,529431.0,20.8929,20.9116,20.8648,20.8648,529431.0
2023-10-27 14:50:00,22.28,22.28,22.22,22.23,276636.0,20.8648,20.8648,20.8086,20.8179,276636.0
2023-10-27 15:00:00,22.23,22.25,22.22,22.24,378489.0,20.8179,20.8367,20.8086,20.8273,378489.0
2023-10-27 15:10:00,22.25,22.27,22.23,22.24,464007.0,20.8367,20.8554,20.8179,20.8273,464007.0
2023-10-27 15:20:00,22.24,22.29,22.23,22.28,357384.0,20.8273,20.8741,20.8179,20.8648,357384.0
2023-10-27 15:30:00,22.28,22.29,22.24,22.24,360855.0,20.8648,20.8741,20.8273,20.8273,360855.0
2023-10-27 15:40:00,22.24,22.27,22.23,22.27,371835.0,20.8273,20.8554,20.8179,20.8554,371835.0
2023-10-27 15:50:00,22.27,22.31,22.26,22.3,485244.0,20.8554,20.8929,20.846,20.8835,485244.0
2023-10-30 09:30:00,22.43,22.54,22.42,22.52,1170066.0,21.0052,21.1083,20.9959,21.0895,1170066.0
2023-10-30 09:40:00,22.53,22.54,22.49,22.49,360087.0,21.0989,21.1083,21.0614,21.0614,360087.0
2023-10-30 09:50:00,22.49,22.5,22.47,22.48,262788.0,21.0614,21.0708,21.0427,21.0521,262788.0
2023-10-30 10:00:00,22.48,22.48,22.43,22.45,289455.0,21.0521,21.0521,21.0052,21.024,289455.0
2023-10-30 10:10:00,22.45,22.45,22.4,22.41,279807.0,21.024,21.024,20.9771,20.9865,279807.0
2023-10-30 10:20:00,22.41,22.44,22.41,22.43,321294.0,20.9865,21.0146,20.9865,21.0052,321294.0
2023-10-30 10:30:00,22.43,22.43,22.4,22.41,326265.0,21.0052,21.0052,20.9771,20.9865,326265.0
2023-10-30 10:40:00,22.41,22.44,22.39,22.43,607710.0,20.9865,21.0146,20.9678,21.0052,607710.0
2023-10-30 10:50:00,22.43,22.44,22.41,22.44,378372.0,21.0052,21.0146,20.9865,21.0146,378372.0
2023-10-30 11:00:00,22.44,22.48,22.43,22.47,384033.0,21.0146,21.0521,21.0052,21.0427,384033.0
2023-10-30 11:10:00,22.47,22.48,22.43,22.43,295461.0,21.0427,21.0521,21.0052,21.0052,295461.0
2023-10-30 11:20:00,22.43,22.44,22.4,22.43,1841025.0,21.0052,21.0146,20.9771,21.0052,1841025.0
2023-10-30 11:30:00,22.43,22.47,22.43,22.44,274833.0,21.0052,21.0427,21.0052,21.0146,274833.0
2023-10-30 11:40:00,22.44,22.45,22.44,22.44,178638.0,21.0146,21.024,21.0146,21.0146,178638.0
2023-10-30 11:50:00,22.44,22.47,22.44,22.46,150867.0,21.0146,21.0427,21.0146,21.0333,150867.0
2023-10-30 12:00:00,22.46,22.48,22.46,22.46,117063.0,21.0333,21.0521,21.0333,21.0333,117063.0
2023-10-30 12:10:00,22.47,22.49,22.46,22.47,146496.0,21.0427,21.0614,21.0333,21.0427,146496.0
2023-10-30 12:20:00,22.47,22.47,22.45,22.45,227364.0,21.0427,21.0427,21.024,21.024,227364.0
2023-10-30 12:30:00,22.45,22.49,22.45,22.46,570339.0,21.024,21.0614,21.024,21.0333,570339.0
2023-10-30 12:40:00,22.47,22.47,22.43,22.45,295008.0,21.0427,21.0427,21.0052,21.024,295008.0
2023-10-30 12:50:00,22.45,22.47,22.45,22.47,752751.0,21.024,21.0427,21.024,21.0427,752751.0
2023-10-30 13:00:00,22.47,22.49,22.46,22.49,118272.0,21.0427,21.0614,21.0333,21.0614,118272.0
2023-10-30 13:10:00,22.49,22.5,22.48,22.49,313752.0,21.0614,21.0708,21.0521,21.0614,313752.0
2023-10-30 13:20:00,22.49,22.55,22.48,22.55,292827.0,21.0614,21.1176,21.0521,21.1176,292827.0
2023-10-30 13:30:00,22.55,22.57,22.52,22.54,153834.0,21.1176,21.1363,21.0895,21.1083,153834.0
2023-10-30 13:40:00,22.54,22.56,22.54,22.56,84270.0,21.1083,21.127,21.1083,21.127,84270.0
2023-10-30 13:50:00,22.56,22.58,22.56,22.57,125295.0,21.127,21.1457,21.127,21.1363,125295.0
2023-10-30 14:00:00,22.57,22.57,22.54,22.55,166875.0,21.1363,21.1363,21.1083,21.1176,166875.0
2023-10-30 14:10:00,22.55,22.55,22.53,22.54,243996.0,21.1176,21.1176,21.0989,21.1083,243996.0
2023-10-30 14:20:00,22.53,22.55,22.53,22.55,152457.0,21.0989,21.1176,21.0989,21.1176,152457.0
2023-10-30 14:30:00,22.55,22.59,22.55,22.57,83184.0,21.1176,21.1551,21.1176,21.1363,83184.0
2023-10-30 14:40:00,22.57,22.59,22.57,22.59,210870.0,21.1363,21.1551,21.1363,21.1551,210870.0
2023-10-30 14:50:00,22.59,22.59,22.57,22.57,150243.0,21.1551,21.1551,21.1363,21.1363,150243.0
2023-10-30 15:00:00,22.58,22.6,22.57,22.59,420900.0,21.1457,21.1644,21.1363,21.1551,420900.0
2023-10-30 15:10:00,22.59,22.61,22.58,22.6,335391.0,21.1551,21.1738,21.1457,21.1644,335391.0
2023-10-30 15:20:00,22.6,22.61,22.59,22.59,215733.0,21.1644,21.1738,21.1551,21.1551,215733.0
2023-10-30 15:30:00,22.59,22.6,22.58,22.59,413448.0,21.1551,21.1644,21.1457,21.1551,413448.0
2023-10-30 15:40:00,22.59,22.59,22.57,22.57,366525.0,21.1551,21.1551,21.1363,21.1363,366525.0
2023-10-30 15:50:00,22.58,22.59,22.56,22.56,674271.0,21.1457,21.1551,21.127,21.127,674271.0
2023-10-31 09:30:00,22.57,22.58,22.52,22.54,509028.0,21.1363,21.1457,21.0895,21.1083,509028.0
2023-10-31 09:40:00,22.54,22.55,22.5,22.51,240564.0,21.1083,21.1176,21.0708,21.0802,240564.0
2023-10-31 09:50:00,22.51,22.52,22.48,22.51,218052.0,21.0802,21.0895,21.0521,21.0802,218052.0
2023-10-31 10:00:00,22.51,22.51,22.46,22.51,223566.0,21.0802,21.0802,21.0333,21.0802,223566.0
2023-10-31 10:10:00,22.51,22.59,22.51,22.56,1040112.0,21.0802,21.1551,21.0802,21.127,1040112.0
2023-10-31 10:20:00,22.56,22.56,22.53,22.54,278607.0,21.127,21.127,21.0989,21.1083,278607.0
2023-10-31 10:30:00,22.54,22.56,22.51,22.53,602508.0,21.1083,21.127,21.0802,21.0989,602508.0
2023-10-31 10:40:00,22.53,22.57,22.52,22.56,564264.0,21.0989,21.1363,21.0895,21.127,564264.0
2023-10-31 10:50:00,22.55,22.59,22.55,22.59,269787.0,21.1176,21.1551,21.1176,21.1551,269787.0
2023-10-31 11:00:00,22.59,22.6,22.57,22.58,276288.0,21.1551,21.1644,21.1363,21.1457,276288.0
2023-10-31 11:10:00,22.58,22.6,22.56,22.57,292056.0,21.1457,21.1644,21.127,21.1363,292056.0
2023-10-31 11:20:00,22.57,22.6,22.56,22.59,177465.0,21.1363,21.1644,21.127,21.1551,177465.0
2023-10-31 11:30:00,22.59,22.61,22.59,22.6,481809.0,21.1551,21.1738,21.1551,21.1644,481809.0
2023-10-31 11:40:00,22.6,22.6,22.58,22.58,491931.0,21.1644,21.1644,21.1457,21.1457,491931.0
2023-10-31 11:50:00,22.59,22.61,22.57,22.61,137661.0,21.1551,21.1738,21.1363,21.1738,137661.0
2023-10-31 12:00:00,22.61,22.61,22.58,22.6,161190.0,21.1738,21.1738,21.1457,21.1644,161190.0
2023-10-31 12:10:00,22.6,22.6,22.53,22.54,169524.0,21.1644,21.1644,21.0989,21.1083,169524.0
2023-10-31 12:20:00,22.55,22.57,22.54,22.57,109305.0,21.1176,21.1363,21.1083,21.1363,109305.0
2023-10-31 12:30:00,22.57,22.59,22.53,22.57,172866.0,21.1363,21.1551,21.0989,21.1363,172866.0
2023-10-31 12:40:00,22.57,22.6,22.57,22.58,108153.0,21.1363,21.1644,21.1363,21.1457,108153.0
2023-10-31 12:50:00,22.57,22.59,22.57,22.59,154734.0,21.1363,21.1551,21.1363,21.1551,154734.0
2023-10-31 13:00:00,22.59,22.62,22.59,22.61,154968.0,21.1551,21.1832,21.1551,21.1738,154968.0
2023-10-31 13:10:00,22.61,22.61,22.57,22.6,103593.0,21.1738,21.1738,21.1363,21.1644,103593.0
2023-10-31 13:20:00,22.6,22.61,22.59,22.6,121980.0,21.1644,21.1738,21.1551,21.1644,121980.0
2023-10-31 13:30:00,22.6,22.62,22.6,22.61,165636.0,21.1644,21.1832,21.1644,21.1738,165636.0
2023-10-31 13:40:00,22.61,22.63,22.61,22.61,298386.0,21.1738,21.1925,21.1738,21.1738,298386.0
2023-10-31 13:50:00,22.61,22.64,22.61,22.63,163575.0,21.1738,21.2019,21.1738,21.1925,163575.0
2023-10-31 14:00:00,22.63,22.65,22.63,22.64,157932.0,21.1925,21.2113,21.1925,21.2019,157932.0
2023-10-31 14:10:00,22.64,22.64,22.61,22.62,136242.0,21.2019,21.2019,21.1738,21.1832,136242.0
2023-10-31 14:20:00,22.62,22.62,22.61,22.61,117930.0,21.1832,21.1832,21.1738,21.1738,117930.0
2023-10-31 14:30:00,22.61,22.62,22.6,22.61,81861.0,21.1738,21.1832,21.1644,21.1738,81861.0
2023-10-31 14:40:00,22.61,22.65,22.61,22.65,122700.0,21.1738,21.2113,21.1738,21.2113,122700.0
2023-10-31 14:50:00,22.65,22.67,22.65,22.67,105963.0,21.2113,21.23,21.2113,21.23,105963.0
2023-10-31 15:00:00,22.67,22.68,22.66,22.68,144228.0,21.23,21.2394,21.2206,21.2394,144228.0
2023-10-31 15:10:00,22.67,22.68,22.65,22.67,1226406.0,21.23,21.2394,21.2113,21.23,1226406.0
2023-10-31 15:20:00,22.67,22.68,22.66,22.68,246618.0,21.23,21.2394,21.2206,21.2394,246618.0
2023-10-31 15:30:00,22.68,22.68,22.64,22.64,303951.0,21.2394,21.2394,21.2019,21.2019,303951.0
2023-10-31 15:40:00,22.64,22.66,22.63,22.66,225393.0,21.2019,21.2206,21.1925,21.2206,225393.0
2023-10-31 15:50:00,22.66,22.69,22.65,22.68,509910.0,21.2206,21.2487,21.2113,21.2394,509910.0
2023-11-01 09:30:00,22.72,22.74,22.66,22.67,570018.0,21.2768,21.2955,21.2206,21.23,570018.0
2023-11-01 09:40:00,22.67,22.69,22.63,22.68,236457.0,21.23,21.2487,21.1925,21.2394,236457.0
2023-11-01 09:50:00,22.69,22.69,22.67,22.67,128127.0,21.2487,21.2487,21.23,21.23,128127.0
2023-11-01 10:00:00,22.68,22.73,22.65,22.68,394065.0,21.2394,21.2862,21.2113,21.2394,394065.0
2023-11-01 10:10:00,22.69,22.71,22.68,22.7,120780.0,21.2487,21.2675,21.2394,21.2581,120780.0
2023-11-01 10:20:00,22.71,22.75,22.71,22.73,461202.0,21.2675,21.3049,21.2675,21.2862,461202.0
2023-11-01 10:30:00,22.73,22.76,22.72,22.74,146787.0,21.2862,21.3143,21.2768,21.2955,146787.0
2023-11-01 10:40:00,22.74,22.75,22.7,22.71,153162.0,21.2955,21.3049,21.2581,21.2675,153162.0
2023-11-01 10:50:00,22.7,22.73,22.7,22.72,126225.0,21.2581,21.2862,21.2581,21.2768,126225.0
2023-11-01 11:00:00,22.72,22.72,22.71,22.72,151749.0,21.2768,21.2768,21.2675,21.2768,151749.0
2023-11-01 11:10:00,22.72,22.72,22.66,22.66,203493.0,21.2768,21.2768,21.2206,21.2206,203493.0
2023-11-01 11:20:00,22.67,22.67,22.64,22.65,119586.0,21.23,21.23,21.2019,21.2113,119586.0
2023-11-01 11:30:00,22.65,22.67,22.64,22.66,102699.0,21.2113,21.23,21.2019,21.2206,102699.0
2023-11-01 11:40:00,22.66,22.67,22.65,22.67,123012.0,21.2206,21.23,21.2113,21.23,123012.0
2023-11-01 11:50:00,22.67,22.68,22.66,22.66,102576.0,21.23,21.2394,21.2206,21.2206,102576.0
2023-11-01 12:00:00,22.66,22.67,22.64,22.64,210183.0,21.2206,21.23,21.2019,21.2019,210183.0
2023-11-01 12:10:00,22.64,22.65,22.61,22.62,160890.0,21.2019,21.2113,21.1738,21.1832,160890.0
2023-11-01 12:20:00,22.61,22.63,22.61,22.61,267009.0,21.1738,21.1925,21.1738,21.1738,267009.0
2023-11-01 12:30:00,22.61,22.63,22.6,22.6,109440.0,21.1738,21.1925,21.1644,21.1644,109440.0
2023-11-01 12:40:00,22.6,22.61,22.58,22.6,1143288.0,21.1644,21.1738,21.1457,21.1644,1143288.0
2023-11-01 12:50:00,22.6,22.62,22.6,22.61,75246.0,21.1644,21.1832,21.1644,21.1738,75246.0
2023-11-01 13:00:00,22.61,22.62,22.6,22.61,55131.0,21.1738,21.1832,21.1644,21.1738,55131.0
2023-11-01 13:10:00,22.61,22.64,22.61,22.62,205146.0,21.1738,21.2019,21.1738,21.1832,205146.0
2023-11-01 13:20:00,22.63,22.63,22.57,22.6,191694.0,21.1925,21.1925,21.1363,21.1644,191694.0
2023-11-01 13:30:00,22.6,22.6,22.58,22.59,282894.0,21.1644,21.1644,21.1457,21.1551,282894.0
2023-11-01 13:40:00,22.59,22.62,22.59,22.6,119403.0,21.1551,21.1832,21.1551,21.1644,119403.0
2023-11-01 13:50:00,22.6,22.63,22.6,22.62,167295.0,21.1644,21.1925,21.1644,21.1832,167295.0
2023-11-01 14:00:00,22.63,22.67,22.61,22.62,244224.0,21.1925,21.23,21.1738,21.1832,244224.0
2023-11-01 14:10:00,22.62,22.62,22.58,22.59,249000.0,21.1832,21.1832,21.1457,21.1551,249000.0
2023-11-01 14:20:00,22.6,22.64,22.6,22.62,1283802.0,21.1644,21.2019,21.1644,21.1832,1283802.0
2023-11-01 14:30:00,22.63,22.67,22.61,22.62,348021.0,21.1925,21.23,21.1738,21.1832,348021.0
2023-11-01 14:40:00,22.62,22.62,22.55,22.58,488382.0,21.1832,21.1832,21.1176,21.1457,488382.0
2023-11-01 14:50:00,22.58,22.65,22.57,22.64,193941.0,21.1457,21.2113,21.1363,21.2019,193941.0
2023-11-01 15:00:00,22.64,22.72,22.64,22.71,362460.0,21.2019,21.2768,21.2019,21.2675,362460.0
2023-11-01 15:10:00,22.71,22.74,22.7,22.72,442209.0,21.2675,21.2955,21.2581,21.2768,442209.0
2023-11-01 15:20:00,22.72,22.76,22.71,22.73,762183.0,21.2768,21.3143,21.2675,21.2862,762183.0
2023-11-01 15:30:00,22.73,22.77,22.72,22.74,266511.0,21.2862,21.3236,21.2768,21.2955,266511.0
2023-11-01 15:40:00,22.74,22.75,22.72,22.73,289251.0,21.2955,21.3049,21.2768,21.2862,289251.0
2023-11-01 15:50:00,22.73,22.73,22.7,22.72,605760.0,21.2862,21.2862,21.2581,21.2768,605760.0
2023-11-02 09:30:00,22.85,22.99,22.85,22.97,651291.0,21.3986,21.5297,21.3986,21.5109,651291.0
2023-11-02 09:40:00,22.97,22.98,22.91,22.95,299307.0,21.5109,21.5203,21.4548,21.4922,299307.0
2023-11-02 09:50:00,22.95,22.99,22.95,22.98,284448.0,21.4922,21.5297,21.4922,21.5203,284448.0
2023-11-02 10:00:00,22.98,22.99,22.97,22.97,706173.0,21.5203,21.5297,21.5109,21.5109,706173.0
2023-11-02 10:10:00,22.97,23.0,22.96,22.99,164577.0,21.5109,21.539,21.5016,21.5297,164577.0
2023-11-02 10:20:00,22.99,23.02,22.98,23.01,601002.0,21.5297,21.5578,21.5203,21.5484,601002.0
2023-11-02 10:30:00,23.02,23.06,23.02,23.04,1314147.0,21.5578,21.5952,21.5578,21.5765,1314147.0
2023-11-02 10:40:00,23.04,23.06,23.04,23.06,173046.0,21.5765,21.5952,21.5765,21.5952,173046.0
2023-11-02 10:50:00,23.06,23.08,23.05,23.08,169251.0,21.5952,21.614,21.5859,21.614,169251.0
2023-11-02 11:00:00,23.09,23.1,23.08,23.09,702273.0,21.6233,21.6327,21.614,21.6233,702273.0
2023-11-02 11:10:00,23.09,23.09,23.03,23.08,325185.0,21.6233,21.6233,21.5671,21.614,325185.0
2023-11-02 11:20:00,23.08,23.08,23.07,23.07,194691.0,21.614,21.614,21.6046,21.6046,194691.0
2023-11-02 11:30:00,23.07,23.09,23.06,23.08,142425.0,21.6046,21.6233,21.5952,21.614,142425.0
2023-11-02 11:40:00,23.08,23.09,23.07,23.08,190032.0,21.614,21.6233,21.6046,21.614,190032.0
2023-11-02 11:50:00,23.08,23.1,23.07,23.08,350193.0,21.614,21.6327,21.6046,21.614,350193.0
2023-11-02 12:00:00,23.08,23.09,23.07,23.07,122205.0,21.614,21.6233,21.6046,21.6046,122205.0
2023-11-02 12:10:00,23.07,23.09,23.06,23.09,184140.0,21.6046,21.6233,21.5952,21.6233,184140.0
2023-11-02 12:20:00,23.09,23.1,23.08,23.09,396918.0,21.6233,21.6327,21.614,21.6233,396918.0
2023-11-02 12:30:00,23.09,23.12,23.09,23.11,273738.0,21.6233,21.6514,21.6233,21.642,273738.0
2023-11-02 12:40:00,23.11,23.14,23.11,23.14,403440.0,21.642,21.6701,21.642,21.6701,403440.0
2023-11-02 12:50:00,23.14,23.14,23.11,23.12,232542.0,21.6701,21.6701,21.642,21.6514,232542.0
2023-11-02 13:00:00,23.12,23.15,23.12,23.15,216171.0,21.6514,21.6795,21.6514,21.6795,216171.0
2023-11-02 13:10:00,23.15,23.17,23.15,23.15,213687.0,21.6795,21.6982,21.6795,21.6795,213687.0
2023-11-02 13:20:00,23.15,23.16,23.14,23.15,425109.0,21.6795,21.6889,21.6701,21.6795,425109.0
2023-11-02 13:30:00,23.15,23.17,23.15,23.16,571803.0,21.6795,21.6982,21.6795,21.6889,571803.0
2023-11-02 13:40:00,23.16,23.17,23.15,23.16,183228.0,21.6889,21.6982,21.6795,21.6889,183228.0
2023-11-02 13:50:00,23.16,23.19,23.15,23.18,367593.0,21.6889,21.717,21.6795,21.7076,367593.0
2023-11-02 14:00:00,23.18,23.19,23.17,23.18,121206.0,21.7076,21.717,21.6982,21.7076,121206.0
2023-11-02 14:10:00,23.18,23.18,23.15,23.18,271797.0,21.7076,21.7076,21.6795,21.7076,271797.0
2023-11-02 14:20:00,23.18,23.18,23.17,23.17,116382.0,21.7076,21.7076,21.6982,21.6982,116382.0
2023-11-02 14:30:00,23.17,23.18,23.16,23.17,159450.0,21.6982,21.7076,21.6889,21.6982,159450.0
2023-11-02 14:40:00,23.18,23.19,23.16,23.17,418578.0,21.7076,21.717,21.6889,21.6982,418578.0
2023-11-02 14:50:00,23.17,23.18,23.16,23.17,190122.0,21.6982,21.7076,21.6889,21.6982,190122.0
2023-11-02 15:00:00,23.17,23.19,23.17,23.19,600492.0,21.6982,21.717,21.6982,21.717,600492.0
2023-11-02 15:10:00,23.19,23.19,23.18,23.18,424968.0,21.717,21.717,21.7076,21.7076,424968.0
2023-11-02 15:20:00,23.18,23.19,23.18,23.19,2233173.0,21.7076,21.717,21.7076,21.717,2233173.0
2023-11-02 15:30:00,23.19,23.22,23.18,23.22,211269.0,21.717,21.7451,21.7076,21.7451,211269.0
2023-11-02 15:40:00,23.22,23.22,23.21,23.21,537678.0,21.7451,21.7451,21.7357,21.7357,537678.0
2023-11-02 15:50:00,23.21,23.23,23.2,23.22,455184.0,21.7357,21.7544,21.7263,21.7451,455184.0
2023-11-03 09:30:00,23.41,23.49,23.41,23.49,564375.0,21.923,21.9979,21.923,21.9979,564375.0
2023-11-03 09:40:00,23.5,23.51,23.44,23.47,474696.0,22.0073,22.0166,21.9511,21.9792,474696.0
2023-11-03 09:50:00,23.47,23.5,23.46,23.49,214860.0,21.9792,22.0073,21.9698,21.9979,214860.0
2023-11-03 10:00:00,23.49,23.52,23.46,23.47,189408.0,21.9979,22.026,21.9698,21.9792,189408.0
2023-11-03 10:10:00,23.47,23.49,23.45,23.47,256935.0,21.9792,21.9979,21.9605,21.9792,256935.0
2023-11-03 10:20:00,23.47,23.48,23.43,23.44,161448.0,21.9792,21.9885,21.9417,21.9511,161448.0
2023-11-03 10:30:00,23.44,23.45,23.4,23.42,186510.0,21.9511,21.9605,21.9136,21.9324,186510.0
2023-11-03 10:40:00,23.42,23.43,23.4,23.42,123300.0,21.9324,21.9417,21.9136,21.9324,123300.0
2023-11-03 10:50:00,23.41,23.42,23.38,23.41,201738.0,21.923,21.9324,21.8949,21.923,201738.0
2023-11-03 11:00:00,23.41,23.43,23.4,23.42,1215582.0,21.923,21.9417,21.9136,21.9324,1215582.0
2023-11-03 11:10:00,23.42,23.44,23.4,23.43,126774.0,21.9324,21.9511,21.9136,21.9417,126774.0
2023-11-03 11:20:00,23.43,23.45,23.43,23.43,180705.0,21.9417,21.9605,21.9417,21.9417,180705.0
2023-11-03 11:30:00,23.43,23.46,23.43,23.45,209946.0,21.9417,21.9698,21.9417,21.9605,209946.0
2023-11-03 11:40:00,23.45,23.47,23.45,23.46,107361.0,21.9605,21.9792,21.9605,21.9698,107361.0
2023-11-03 11:50:00,23.47,23.48,23.47,23.47,169536.0,21.9792,21.9885,21.9792,21.9792,169536.0
2023-11-03 12:00:00,23.47,23.49,23.45,23.47,413376.0,21.9792,21.9979,21.9605,21.9792,413376.0
2023-11-03 12:10:00,23.47,23.48,23.46,23.48,227325.0,21.9792,21.9885,21.9698,21.9885,227325.0
2023-11-03 12:20:00,23.48,23.48,23.46,23.48,110118.0,21.9885,21.9885,21.9698,21.9885,110118.0
2023-11-03 12:30:00,23.48,23.49,23.47,23.49,139941.0,21.9885,21.9979,21.9792,21.9979,139941.0
2023-11-03 12:40:00,23.49,23.49,23.46,23.47,206700.0,21.9979,21.9979,21.9698,21.9792,206700.0
2023-11-03 12:50:00,23.47,23.49,23.47,23.49,115818.0,21.9792,21.9979,21.9792,21.9979,115818.0
2023-11-03 13:00:00,23.49,23.49,23.47,23.47,88452.0,21.9979,21.9979,21.9792,21.9792,88452.0
2023-11-03 13:10:00,23.47,23.48,23.45,23.45,160296.0,21.9792,21.9885,21.9605,21.9605,160296.0
2023-11-03 13:20:00,23.45,23.46,23.43,23.44,72738.0,21.9605,21.9698,21.9417,21.9511,72738.0
2023-11-03 13:30:00,23.44,23.47,23.44,23.45,133467.0,21.9511,21.9792,21.9511,21.9605,133467.0
2023-11-03 13:40:00,23.46,23.46,23.43,23.44,99225.0,21.9698,21.9698,21.9417,21.9511,99225.0
2023-11-03 13:50:00,23.44,23.49,23.44,23.48,93021.0,21.9511,21.9979,21.9511,21.9885,93021.0
2023-11-03 14:00:00,23.48,23.48,23.44,23.46,94005.0,21.9885,21.9885,21.9511,21.9698,94005.0
2023-11-03 14:10:00,23.46,23.46,23.44,23.44,153393.0,21.9698,21.9698,21.9511,21.9511,153393.0
2023-11-03 14:20:00,23.44,23.46,23.43,23.46,143313.0,21.9511,21.9698,21.9417,21.9698,143313.0
2023-11-03 14:30:00,23.46,23.47,23.45,23.47,225696.0,21.9698,21.9792,21.9605,21.9792,225696.0
2023-11-03 14:40:00,23.47,23.49,23.47,23.48,331209.0,21.9792,21.9979,21.9792,21.9885,331209.0
2023-11-03 14:50:00,23.49,23.5,23.49,23.49,386238.0,21.9979,22.0073,21.9979,21.9979,386238.0
2023-11-03 15:00:00,23.49,23.5,23.48,23.48,240501.0,21.9979,22.0073,21.9885,21.9885,240501.0
2023-11-03 15:10:00,23.48,23.49,23.46,23.47,275349.0,21.9885,21.9979,21.9698,21.9792,275349.0
2023-11-03 15:20:00,23.47,23.47,23.45,23.46,250992.0,21.9792,21.9792,21.9605,21.9698,250992.0
2023-11-03 15:30:00,23.45,23.46,23.44,23.46,1406919.0,21.9605,21.9698,21.9511,21.9698,1406919.0
2023-11-03 15:40:00,23.46,23.46,23.43,23.44,646707.0,21.9698,21.9698,21.9417,21.9511,646707.0
2023-11-03 15:50:00,23.44,23.44,23.41,23.41,342039.0,21.9511,21.9511,21.923,21.923,342039.0
2023-11-06 09:30:00,23.42,23.46,23.39,23.39,618552.0,21.9324,21.9698,21.9043,21.9043,618552.0
2023-11-06 09:40:00,23.4,23.4,23.32,23.35,372180.0,21.9136,21.9136,21.8387,21.8668,372180.0
2023-11-06 09:50:00,23.34,23.36,23.33,23.35,228768.0,21.8574,21.8762,21.8481,21.8668,228768.0
2023-11-06 10:00:00,23.35,23.36,23.32,23.33,181017.0,21.8668,21.8762,21.8387,21.8481,181017.0
2023-11-06 10:10:00,23.33,23.33,23.3,23.32,131361.0,21.8481,21.8481,21.82,21.8387,131361.0
2023-11-06 10:20:00,23.33,23.33,23.31,23.32,175368.0,21.8481,21.8481,21.8293,21.8387,175368.0
2023-11-06 10:30:00,23.32,23.32,23.3,23.32,264690.0,21.8387,21.8387,21.82,21.8387,264690.0
2023-11-06 10:40:00,23.32,23.33,23.29,23.3,1803582.0,21.8387,21.8481,21.8106,21.82,1803582.0
2023-11-06 10:50:00,23.3,23.31,23.29,23.31,181692.0,21.82,21.8293,21.8106,21.8293,181692.0
2023-11-06 11:00:00,23.31,23.32,23.31,23.32,224976.0,21.8293,21.8387,21.8293,21.8387,224976.0
2023-11-06 11:10:00,23.31,23.32,23.3,23.31,147627.0,21.8293,21.8387,21.82,21.8293,147627.0
2023-11-06 11:20:00,23.3,23.32,23.29,23.31,205584.0,21.82,21.8387,21.8106,21.8293,205584.0
2023-11-06 11:30:00,23.31,23.31,23.3,23.31,130665.0,21.8293,21.8293,21.82,21.8293,130665.0
2023-11-06 11:40:00,23.31,23.31,23.29,23.3,144012.0,21.8293,21.8293,21.8106,21.82,144012.0
2023-11-06 11:50:00,23.3,23.32,23.29,23.31,119499.0,21.82,21.8387,21.8106,21.8293,119499.0
2023-11-06 12:00:00,23.32,23.32,23.31,23.32,83745.0,21.8387,21.8387,21.8293,21.8387,83745.0
2023-11-06 12:10:00,23.31,23.32,23.3,23.31,109632.0,21.8293,21.8387,21.82,21.8293,109632.0
2023-11-06 12:20:00,23.31,23.31,23.29,23.3,233133.0,21.8293,21.8293,21.8106,21.82,233133.0
2023-11-06 12:30:00,23.3,23.3,23.29,23.3,144273.0,21.82,21.82,21.8106,21.82,144273.0
2023-11-06 12:40:00,23.3,23.31,23.29,23.29,208974.0,21.82,21.8293,21.8106,21.8106,208974.0
2023-11-06 12:50:00,23.29,23.3,23.29,23.3,125949.0,21.8106,21.82,21.8106,21.82,125949.0
2023-11-06 13:00:00,23.3,23.3,23.28,23.28,235614.0,21.82,21.82,21.8012,21.8012,235614.0
2023-11-06 13:10:00,23.29,23.29,23.27,23.27,213723.0,21.8106,21.8106,21.7919,21.7919,213723.0
2023-11-06 13:20:00,23.27,23.29,23.26,23.28,207426.0,21.7919,21.8106,21.7825,21.8012,207426.0
2023-11-06 13:30:00,23.28,23.28,23.26,23.28,213564.0,21.8012,21.8012,21.7825,21.8012,213564.0
2023-11-06 13:40:00,23.28,23.28,23.26,23.27,93630.0,21.8012,21.8012,21.7825,21.7919,93630.0
2023-11-06 13:50:00,23.26,23.27,23.25,23.26,93723.0,21.7825,21.7919,21.7732,21.7825,93723.0
2023-11-06 14:00:00,23.26,23.27,23.24,23.25,192054.0,21.7825,21.7919,21.7638,21.7732,192054.0
2023-11-06 14:10:00,23.25,23.26,23.24,23.25,101430.0,21.7732,21.7825,21.7638,21.7732,101430.0
2023-11-06 14:20:00,23.25,23.26,23.24,23.26,77052.0,21.7732,21.7825,21.7638,21.7825,77052.0
2023-11-06 14:30:00,23.26,23.28,23.25,23.27,130089.0,21.7825,21.8012,21.7732,21.7919,130089.0
2023-11-06 14:40:00,23.27,23.3,23.27,23.28,158613.0,21.7919,21.82,21.7919,21.8012,158613.0
2023-11-06 14:50:00,23.28,23.29,23.28,23.29,285837.0,21.8012,21.8106,21.8012,21.8106,285837.0
2023-11-06 15:00:00,23.29,23.3,23.28,23.29,181695.0,21.8106,21.82,21.8012,21.8106,181695.0
2023-11-06 15:10:00,23.29,23.3,23.28,23.29,595455.0,21.8106,21.82,21.8012,21.8106,595455.0
2023-11-06 15:20:00,23.29,23.29,23.28,23.29,163956.0,21.8106,21.8106,21.8012,21.8106,163956.0
2023-11-06 15:30:00,23.29,23.3,23.28,23.29,210561.0,21.8106,21.82,21.8012,21.8106,210561.0
2023-11-06 15:40:00,23.29,23.3,23.28,23.29,251136.0,21.8106,21.82,21.8012,21.8106,251136.0
2023-11-06 15:50:00,23.29,23.31,23.28,23.31,274197.0,21.8106,21.8293,21.8012,21.8293,274197.0
2023-11-07 09:30:00,23.25,23.26,23.18,23.19,488124.0,21.7732,21.7825,21.7076,21.717,488124.0
2023-11-07 09:40:00,23.19,23.22,23.18,23.19,245109.0,21.717,21.7451,21.7076,21.717,245109.0
2023-11-07 09:50:00,23.19,23.22,23.19,23.21,192984.0,21.717,21.7451,21.717,21.7357,192984.0
2023-11-07 10:00:00,23.22,23.24,23.2,23.21,253434.0,21.7451,21.7638,21.7263,21.7357,253434.0
2023-11-07 10:10:00,23.21,23.23,23.19,23.21,515217.0,21.7357,21.7544,21.717,21.7357,515217.0
2023-11-07 10:20:00,23.2,23.25,23.2,23.24,121620.0,21.7263,21.7732,21.7263,21.7638,121620.0
2023-11-07 10:30:00,23.24,23.27,23.23,23.26,197754.0,21.7638,21.7919,21.7544,21.7825,197754.0
2023-11-07 10:40:00,23.26,23.27,23.25,23.26,120963.0,21.7825,21.7919,21.7732,21.7825,120963.0
2023-11-07 10:50:00,23.26,23.27,23.24,23.25,156102.0,21.7825,21.7919,21.7638,21.7732,156102.0
2023-11-07 11:00:00,23.25,23.26,23.23,23.23,105687.0,21.7732,21.7825,21.7544,21.7544,105687.0
2023-11-07 11:10:00,23.23,23.24,23.22,23.23,175194.0,21.7544,21.7638,21.7451,21.7544,175194.0
2023-11-07 11:20:00,23.23,23.25,23.23,23.23,134277.0,21.7544,21.7732,21.7544,21.7544,134277.0
2023-11-07 11:30:00,23.23,23.26,23.23,23.25,121116.0,21.7544,21.7825,21.7544,21.7732,121116.0
2023-11-07 11:40:00,23.25,23.26,23.23,23.23,254994.0,21.7732,21.7825,21.7544,21.7544,254994.0
2023-11-07 11:50:00,23.23,23.24,23.22,23.23,438615.0,21.7544,21.7638,21.7451,21.7544,438615.0
2023-11-07 12:00:00,23.22,23.23,23.21,23.22,134118.0,21.7451,21.7544,21.7357,21.7451,134118.0
2023-11-07 12:10:00,23.22,23.23,23.2,23.21,180840.0,21.7451,21.7544,21.7263,21.7357,180840.0
2023-11-07 12:20:00,23.22,23.22,23.21,23.21,95352.0,21.7451,21.7451,21.7357,21.7357,95352.0
2023-11-07 12:30:00,23.21,23.22,23.19,23.2,169104.0,21.7357,21.7451,21.717,21.7263,169104.0
2023-11-07 12:40:00,23.2,23.22,23.19,23.2,169629.0,21.7263,21.7451,21.717,21.7263,169629.0
2023-11-07 12:50:00,23.2,23.22,23.2,23.22,128229.0,21.7263,21.7451,21.7263,21.7451,128229.0
2023-11-07 13:00:00,23.22,23.25,23.22,23.25,114210.0,21.7451,21.7732,21.7451,21.7732,114210.0
2023-11-07 13:10:00,23.24,23.25,23.23,23.24,164976.0,21.7638,21.7732,21.7544,21.7638,164976.0
2023-11-07 13:20:00,23.24,23.24,23.23,23.24,96900.0,21.7638,21.7638,21.7544,21.7638,96900.0
2023-11-07 13:30:00,23.24,23.25,23.23,23.25,224793.0,21.7638,21.7732,21.7544,21.7732,224793.0
2023-11-07 13:40:00,23.25,23.26,23.24,23.25,235860.0,21.7732,21.7825,21.7638,21.7732,235860.0
2023-11-07 13:50:00,23.25,23.26,23.23,23.24,104757.0,21.7732,21.7825,21.7544,21.7638,104757.0
2023-11-07 14:00:00,23.24,23.25,23.23,23.24,97041.0,21.7638,21.7732,21.7544,21.7638,97041.0
2023-11-07 14:10:00,23.24,23.26,23.24,23.25,153588.0,21.7638,21.7825,21.7638,21.7732,153588.0
2023-11-07 14:20:00,23.25,23.26,23.25,23.26,653193.0,21.7732,21.7825,21.7732,21.7825,653193.0
2023-11-07 14:30:00,23.26,23.26,23.24,23.24,133689.0,21.7825,21.7825,21.7638,21.7638,133689.0
2023-11-07 14:40:00,23.25,23.25,23.23,23.24,88539.0,21.7732,21.7732,21.7544,21.7638,88539.0
2023-11-07 14:50:00,23.25,23.25,23.24,23.24,112641.0,21.7732,21.7732,21.7638,21.7638,112641.0
2023-11-07 15:00:00,23.24,23.26,23.24,23.24,212292.0,21.7638,21.7825,21.7638,21.7638,212292.0
2023-11-07 15:10:00,23.24,23.24,23.23,23.24,378129.0,21.7638,21.7638,21.7544,21.7638,378129.0
2023-11-07 15:20:00,23.24,23.26,23.23,23.25,471210.0,21.7638,21.7825,21.7544,21.7732,471210.0
2023-11-07 15:30:00,23.25,23.27,23.25,23.27,241293.0,21.7732,21.7919,21.7732,21.7919,241293.0
2023-11-07 15:40:00,23.26,23.27,23.26,23.26,366801.0,21.7825,21.7919,21.7825,21.7825,366801.0
2023-11-07 15:50:00,23.26,23.26,23.21,23.24,780537.0,21.7825,21.7825,21.7357,21.7638,780537.0
2023-11-08 09:30:00,23.27,23.28,23.23,23.24,388017.0,21.7919,21.8012,21.7544,21.7638,388017.0
2023-11-08 09:40:00,23.25,23.29,23.24,23.29,244584.0,21.7732,21.8106,21.7638,21.8106,244584.0
2023-11-08 09:50:00,23.29,23.29,23.26,23.27,192123.0,21.8106,21.8106,21.7825,21.7919,192123.0
2023-11-08 10:00:00,23.27,23.28,23.23,23.26,731361.0,21.7919,21.8012,21.7544,21.7825,731361.0
2023-11-08 10:10:00,23.26,23.27,23.24,23.26,119352.0,21.7825,21.7919,21.7638,21.7825,119352.0
2023-11-08 10:20:00,23.25,23.27,23.25,23.27,115800.0,21.7732,21.7919,21.7732,21.7919,115800.0
2023-11-08 10:30:00,23.27,23.28,23.26,23.26,133932.0,21.7919,21.8012,21.7825,21.7825,133932.0
2023-11-08 10:40:00,23.26,23.28,23.25,23.25,111018.0,21.7825,21.8012,21.7732,21.7732,111018.0
2023-11-08 10:50:00,23.25,23.25,23.23,23.23,176814.0,21.7732,21.7732,21.7544,21.7544,176814.0
2023-11-08 11:00:00,23.23,23.24,23.22,23.22,102948.0,21.7544,21.7638,21.7451,21.7451,102948.0
2023-11-08 11:10:00,23.23,23.25,23.22,23.24,128136.0,21.7544,21.7732,21.7451,21.7638,128136.0
2023-11-08 11:20:00,23.24,23.24,23.2,23.22,113517.0,21.7638,21.7638,21.7263,21.7451,113517.0
2023-11-08 11:30:00,23.21,23.22,23.2,23.2,285165.0,21.7357,21.7451,21.7263,21.7263,285165.0
2023-11-08 11:40:00,23.2,23.22,23.2,23.21,555708.0,21.7263,21.7451,21.7263,21.7357,555708.0
2023-11-08 11:50:00,23.21,23.21,23.18,23.19,144081.0,21.7357,21.7357,21.7076,21.717,144081.0
2023-11-08 12:00:00,23.19,23.19,23.12,23.13,229506.0,21.717,21.717,21.6514,21.6608,229506.0
2023-11-08 12:10:00,23.13,23.15,23.13,23.15,233337.0,21.6608,21.6795,21.6608,21.6795,233337.0
2023-11-08 12:20:00,23.14,23.16,23.13,23.14,78273.0,21.6701,21.6889,21.6608,21.6701,78273.0
2023-11-08 12:30:00,23.14,23.15,23.12,23.15,245733.0,21.6701,21.6795,21.6514,21.6795,245733.0
2023-11-08 12:40:00,23.15,23.15,23.12,23.13,79338.0,21.6795,21.6795,21.6514,21.6608,79338.0
2023-11-08 12:50:00,23.13,23.14,23.12,23.14,128646.0,21.6608,21.6701,21.6514,21.6701,128646.0
2023-11-08 13:00:00,23.14,23.17,23.13,23.16,169524.0,21.6701,21.6982,21.6608,21.6889,169524.0
2023-11-08 13:10:00,23.16,23.16,23.12,23.12,105762.0,21.6889,21.6889,21.6514,21.6514,105762.0
2023-11-08 13:20:00,23.12,23.15,23.12,23.15,163506.0,21.6514,21.6795,21.6514,21.6795,163506.0
2023-11-08 13:30:00,23.15,23.16,23.15,23.16,131652.0,21.6795,21.6889,21.6795,21.6889,131652.0
2023-11-08 13:40:00,23.16,23.16,23.15,23.15,103206.0,21.6889,21.6889,21.6795,21.6795,103206.0
2023-11-08 13:50:00,23.16,23.16,23.15,23.16,139854.0,21.6889,21.6889,21.6795,21.6889,139854.0
2023-11-08 14:00:00,23.16,23.19,23.16,23.17,123444.0,21.6889,21.717,21.6889,21.6982,123444.0
2023-11-08 14:10:00,23.18,23.18,23.16,23.17,88242.0,21.7076,21.7076,21.6889,21.6982,88242.0
2023-11-08 14:20:00,23.17,23.17,23.16,23.17,95838.0,21.6982,21.6982,21.6889,21.6982,95838.0
2023-11-08 14:30:00,23.17,23.17,23.15,23.16,354768.0,21.6982,21.6982,21.6795,21.6889,354768.0
2023-11-08 14:40:00,23.16,23.17,23.15,23.16,144288.0,21.6889,21.6982,21.6795,21.6889,144288.0
2023-11-08 14:50:00,23.16,23.16,23.14,23.14,696477.0,21.6889,21.6889,21.6701,21.6701,696477.0
2023-11-08 15:00:00,23.14,23.16,23.14,23.15,161325.0,21.6701,21.6889,21.6701,21.6795,161325.0
2023-11-08 15:10:00,23.16,23.18,23.15,23.18,176517.0,21.6889,21.7076,21.6795,21.7076,176517.0
2023-11-08 15:20:00,23.17,23.18,23.17,23.17,416805.0,21.6982,21.7076,21.6982,21.6982,416805.0
2023-11-08 15:30:00,23.17,23.19,23.16,23.18,237717.0,21.6982,21.717,21.6889,21.7076,237717.0
2023-11-08 15:40:00,23.19,23.23,23.19,23.21,254970.0,21.717,21.7544,21.717,21.7357,254970.0
2023-11-08 15:50:00,23.21,23.21,23.18,23.18,272655.0,21.7357,21.7357,21.7076,21.7076,272655.0
2023-11-09 09:30:00,23.22,23.22,23.14,23.15,568515.0,21.7451,21.7451,21.6701,21.6795,568515.0
2023-11-09 09:40:00,23.14,23.16,23.11,23.12,155625.0,21.6701,21.6889,21.642,21.6514,155625.0
2023-11-09 09:50:00,23.13,23.14,23.11,23.12,134802.0,21.6608,21.6701,21.642,21.6514,134802.0
2023-11-09 10:00:00,23.12,23.14,23.08,23.09,246699.0,21.6514,21.6701,21.614,21.6233,246699.0
2023-11-09 10:10:00,23.09,23.1,23.08,23.08,185469.0,21.6233,21.6327,21.614,21.614,185469.0
2023-11-09 10:20:00,23.08,23.1,23.08,23.09,685155.0,21.614,21.6327,21.614,21.6233,685155.0
2023-11-09 10:30:00,23.09,23.09,23.06,23.08,142437.0,21.6233,21.6233,21.5952,21.614,142437.0
2023-11-09 10:40:00,23.08,23.08,23.06,23.07,130077.0,21.614,21.614,21.5952,21.6046,130077.0
2023-11-09 10:50:00,23.07,23.1,23.07,23.1,184281.0,21.6046,21.6327,21.6046,21.6327,184281.0
2023-11-09 11:00:00,23.09,23.12,23.09,23.11,122154.0,21.6233,21.6514,21.6233,21.642,122154.0
2023-11-09 11:10:00,23.11,23.12,23.09,23.11,136233.0,21.642,21.6514,21.6233,21.642,136233.0
2023-11-09 11:20:00,23.11,23.12,23.11,23.11,117447.0,21.642,21.6514,21.642,21.642,117447.0
2023-11-09 11:30:00,23.11,23.12,23.09,23.09,117861.0,21.642,21.6514,21.6233,21.6233,117861.0
2023-11-09 11:40:00,23.09,23.12,23.09,23.11,207921.0,21.6233,21.6514,21.6233,21.642,207921.0
2023-11-09 11:50:00,23.11,23.12,23.1,23.1,131871.0,21.642,21.6514,21.6327,21.6327,131871.0
2023-11-09 12:00:00,23.1,23.13,23.1,23.12,267774.0,21.6327,21.6608,21.6327,21.6514,267774.0
2023-11-09 12:10:00,23.12,23.12,23.1,23.1,159924.0,21.6514,21.6514,21.6327,21.6327,159924.0
2023-11-09 12:20:00,23.1,23.11,23.09,23.09,105513.0,21.6327,21.642,21.6233,21.6233,105513.0
2023-11-09 12:30:00,23.1,23.11,23.09,23.09,105819.0,21.6327,21.642,21.6233,21.6233,105819.0
2023-11-09 12:40:00,23.09,23.11,23.09,23.09,143547.0,21.6233,21.642,21.6233,21.6233,143547.0
2023-11-09 12:50:00,23.09,23.1,23.09,23.09,218013.0,21.6233,21.6327,21.6233,21.6233,218013.0
2023-11-09 13:00:00,23.09,23.1,22.99,22.99,338574.0,21.6233,21.6327,21.5297,21.5297,338574.0
2023-11-09 13:10:00,23.0,23.05,22.99,23.01,238437.0,21.539,21.5859,21.5297,21.5484,238437.0
2023-11-09 13:20:00,23.01,23.03,23.0,23.02,100671.0,21.5484,21.5671,21.539,21.5578,100671.0
2023-11-09 13:30:00,23.02,23.03,23.0,23.01,129003.0,21.5578,21.5671,21.539,21.5484,129003.0
2023-11-09 13:40:00,23.0,23.01,22.97,22.98,131016.0,21.539,21.5484,21.5109,21.5203,131016.0
2023-11-09 13:50:00,22.98,22.99,22.96,22.96,194043.0,21.5203,21.5297,21.5016,21.5016,194043.0
2023-11-09 14:00:00,22.97,22.97,22.93,22.95,242859.0,21.5109,21.5109,21.4735,21.4922,242859.0
2023-11-09 14:10:00,22.95,22.95,22.91,22.92,184182.0,21.4922,21.4922,21.4548,21.4641,184182.0
2023-11-09 14:20:00,22.92,22.96,22.92,22.94,153267.0,21.4641,21.5016,21.4641,21.4828,153267.0
2023-11-09 14:30:00,22.94,22.95,22.9,22.92,171909.0,21.4828,21.4922,21.4454,21.4641,171909.0
2023-11-09 14:40:00,22.92,22.93,22.9,22.93,134688.0,21.4641,21.4735,21.4454,21.4735,134688.0
2023-11-09 14:50:00,22.93,22.93,22.91,22.93,629658.0,21.4735,21.4735,21.4548,21.4735,629658.0
2023-11-09 15:00:00,22.92,22.94,22.92,22.94,277899.0,21.4641,21.4828,21.4641,21.4828,277899.0
2023-11-09 15:10:00,22.94,22.95,22.93,22.95,264990.0,21.4828,21.4922,21.4735,21.4922,264990.0
2023-11-09 15:20:00,22.95,22.95,22.93,22.93,247524.0,21.4922,21.4922,21.4735,21.4735,247524.0
2023-11-09 15:30:00,22.93,22.94,22.92,22.92,185655.0,21.4735,21.4828,21.4641,21.4641,185655.0
2023-11-09 15:40:00,22.92,22.93,22.91,22.92,304602.0,21.4641,21.4735,21.4548,21.4641,304602.0
2023-11-09 15:50:00,22.92,22.93,22.9,22.92,789201.0,21.4641,21.4735,21.4454,21.4641,789201.0
2023-11-10 09:30:00,23.05,23.08,22.94,22.97,570954.0,21.5859,21.614,21.4828,21.5109,570954.0
2023-11-10 09:40:00,22.98,22.99,22.96,22.96,181911.0,21.5203,21.5297,21.5016,21.5016,181911.0
2023-11-10 09:50:00,22.97,22.97,22.93,22.95,449400.0,21.5109,21.5109,21.4735,21.4922,449400.0
2023-11-10 10:00:00,22.94,22.94,22.91,22.92,245493.0,21.4828,21.4828,21.4548,21.4641,245493.0
2023-11-10 10:10:00,22.92,22.93,22.89,22.91,465333.0,21.4641,21.4735,21.436,21.4548,465333.0
2023-11-10 10:20:00,22.9,22.92,22.88,22.89,185652.0,21.4454,21.4641,21.4267,21.436,185652.0
2023-11-10 10:30:00,22.89,22.9,22.88,22.88,1029003.0,21.436,21.4454,21.4267,21.4267,1029003.0
2023-11-10 10:40:00,22.88,22.91,22.87,22.9,206862.0,21.4267,21.4548,21.4173,21.4454,206862.0
2023-11-10 10:50:00,22.9,22.91,22.88,22.89,115242.0,21.4454,21.4548,21.4267,21.436,115242.0
2023-11-10 11:00:00,22.89,22.95,22.88,22.93,240216.0,21.436,21.4922,21.4267,21.4735,240216.0
2023-11-10 11:10:00,22.93,22.95,22.92,22.93,193605.0,21.4735,21.4922,21.4641,21.4735,193605.0
2023-11-10 11:20:00,22.93,22.95,22.93,22.94,143850.0,21.4735,21.4922,21.4735,21.4828,143850.0
2023-11-10 11:30:00,22.94,22.94,22.93,22.93,91689.0,21.4828,21.4828,21.4735,21.4735,91689.0
2023-11-10 11:40:00,22.93,22.94,22.92,22.92,135609.0,21.4735,21.4828,21.4641,21.4641,135609.0
2023-11-10 11:50:00,22.92,22.93,22.92,22.93,95880.0,21.4641,21.4735,21.4641,21.4735,95880.0
2023-11-10 12:00:00,22.93,22.97,22.93,22.96,149544.0,21.4735,21.5109,21.4735,21.5016,149544.0
2023-11-10 12:10:00,22.96,22.97,22.95,22.96,150012.0,21.5016,21.5109,21.4922,21.5016,150012.0
2023-11-10 12:20:00,22.96,22.98,22.96,22.97,177585.0,21.5016,21.5203,21.5016,21.5109,177585.0
2023-11-10 12:30:00,22.97,23.04,22.97,23.03,131901.0,21.5109,21.5765,21.5109,21.5671,131901.0
2023-11-10 12:40:00,23.03,23.03,23.02,23.02,143310.0,21.5671,21.5671,21.5578,21.5578,143310.0
2023-11-10 12:50:00,23.03,23.06,23.02,23.05,158592.0,21.5671,21.5952,21.5578,21.5859,158592.0
2023-11-10 13:00:00,23.05,23.05,23.04,23.04,176976.0,21.5859,21.5859,21.5765,21.5765,176976.0
2023-11-10 13:10:00,23.04,23.05,23.02,23.03,137877.0,21.5765,21.5859,21.5578,21.5671,137877.0
2023-11-10 13:20:00,23.04,23.07,23.03,23.05,134280.0,21.5765,21.6046,21.5671,21.5859,134280.0
2023-11-10 13:30:00,23.06,23.08,23.05,23.08,128013.0,21.5952,21.614,21.5859,21.614,128013.0
2023-11-10 13:40:00,23.08,23.1,23.08,23.09,100182.0,21.614,21.6327,21.614,21.6233,100182.0
2023-11-10 13:50:00,23.09,23.09,23.07,23.09,164601.0,21.6233,21.6233,21.6046,21.6233,164601.0
2023-11-10 14:00:00,23.09,23.09,23.08,23.09,143484.0,21.6233,21.6233,21.614,21.6233,143484.0
2023-11-10 14:10:00,23.09,23.12,23.09,23.1,149487.0,21.6233,21.6514,21.6233,21.6327,149487.0
2023-11-10 14:20:00,23.11,23.11,23.09,23.1,101340.0,21.642,21.642,21.6233,21.6327,101340.0
2023-11-10 14:30:00,23.1,23.11,23.09,23.1,135687.0,21.6327,21.642,21.6233,21.6327,135687.0
2023-11-10 14:40:00,23.1,23.11,23.1,23.1,210045.0,21.6327,21.642,21.6327,21.6327,210045.0
2023-11-10 14:50:00,23.1,23.11,23.09,23.1,193158.0,21.6327,21.642,21.6233,21.6327,193158.0
2023-11-10 15:00:00,23.1,23.12,23.09,23.12,521895.0,21.6327,21.6514,21.6233,21.6514,521895.0
2023-11-10 15:10:00,23.11,23.13,23.1,23.13,529404.0,21.642,21.6608,21.6327,21.6608,529404.0
2023-11-10 15:20:00,23.13,23.13,23.11,23.13,164298.0,21.6608,21.6608,21.642,21.6608,164298.0
2023-11-10 15:30:00,23.13,23.15,23.13,23.13,204282.0,21.6608,21.6795,21.6608,21.6608,204282.0
2023-11-10 15:40:00,23.13,23.16,23.12,23.15,192849.0,21.6608,21.6889,21.6514,21.6795,192849.0
2023-11-10 15:50:00,23.14,23.17,23.14,23.14,258177.0,21.6701,21.6982,21.6701,21.6701,258177.0
2023-11-13 09:30:00,23.07,23.08,23.0,23.03,660897.0,21.6046,21.614,21.539,21.5671,660897.0
2023-11-13 09:40:00,23.03,23.08,23.03,23.07,207618.0,21.5671,21.614,21.5671,21.6046,207618.0
2023-11-13 09:50:00,23.07,23.09,23.06,23.07,163938.0,21.6046,21.6233,21.5952,21.6046,163938.0
2023-11-13 10:00:00,23.07,23.07,23.05,23.05,186855.0,21.6046,21.6046,21.5859,21.5859,186855.0
2023-11-13 10:10:00,23.06,23.08,23.04,23.07,910959.0,21.5952,21.614,21.5765,21.6046,910959.0
2023-11-13 10:20:00,23.07,23.08,23.05,23.07,135453.0,21.6046,21.614,21.5859,21.6046,135453.0
2023-11-13 10:30:00,23.06,23.08,23.06,23.06,206166.0,21.5952,21.614,21.5952,21.5952,206166.0
2023-11-13 10:40:00,23.06,23.06,23.05,23.05,128457.0,21.5952,21.5952,21.5859,21.5859,128457.0
2023-11-13 10:50:00,23.05,23.08,23.05,23.07,187332.0,21.5859,21.614,21.5859,21.6046,187332.0
2023-11-13 11:00:00,23.07,23.07,23.05,23.06,226083.0,21.6046,21.6046,21.5859,21.5952,226083.0
2023-11-13 11:10:00,23.06,23.07,23.05,23.06,232869.0,21.5952,21.6046,21.5859,21.5952,232869.0
2023-11-13 11:20:00,23.06,23.1,23.06,23.1,2024361.0,21.5952,21.6327,21.5952,21.6327,2024361.0
2023-11-13 11:30:00,23.1,23.12,23.09,23.09,169485.0,21.6327,21.6514,21.6233,21.6233,169485.0
2023-11-13 11:40:00,23.09,23.14,23.09,23.13,187761.0,21.6233,21.6701,21.6233,21.6608,187761.0
2023-11-13 11:50:00,23.13,23.15,23.13,23.14,224571.0,21.6608,21.6795,21.6608,21.6701,224571.0
2023-11-13 12:00:00,23.14,23.14,23.12,23.13,196461.0,21.6701,21.6701,21.6514,21.6608,196461.0
2023-11-13 12:10:00,23.13,23.14,23.1,23.11,132807.0,21.6608,21.6701,21.6327,21.642,132807.0
2023-11-13 12:20:00,23.14,23.14,23.11,23.13,92955.0,21.6701,21.6701,21.642,21.6608,92955.0
2023-11-13 12:30:00,23.12,23.13,23.1,23.11,253752.0,21.6514,21.6608,21.6327,21.642,253752.0
2023-11-13 12:40:00,23.11,23.11,23.08,23.08,162363.0,21.642,21.642,21.614,21.614,162363.0
2023-11-13 12:50:00,23.08,23.1,23.08,23.09,187698.0,21.614,21.6327,21.614,21.6233,187698.0
2023-11-13 13:00:00,23.1,23.1,23.07,23.07,73287.0,21.6327,21.6327,21.6046,21.6046,73287.0
2023-11-13 13:10:00,23.07,23.1,23.07,23.09,133932.0,21.6046,21.6327,21.6046,21.6233,133932.0
2023-11-13 13:20:00,23.09,23.09,23.07,23.08,97926.0,21.6233,21.6233,21.6046,21.614,97926.0
2023-11-13 13:30:00,23.07,23.08,23.06,23.08,181827.0,21.6046,21.614,21.5952,21.614,181827.0
2023-11-13 13:40:00,23.08,23.11,23.07,23.1,105852.0,21.614,21.642,21.6046,21.6327,105852.0
2023-11-13 13:50:00,23.1,23.1,23.08,23.08,168693.0,21.6327,21.6327,21.614,21.614,168693.0
2023-11-13 14:00:00,23.08,23.09,23.07,23.08,138519.0,21.614,21.6233,21.6046,21.614,138519.0
2023-11-13 14:10:00,23.08,23.09,23.06,23.07,309531.0,21.614,21.6233,21.5952,21.6046,309531.0
2023-11-13 14:20:00,23.07,23.08,23.06,23.08,117489.0,21.6046,21.614,21.5952,21.614,117489.0
2023-11-13 14:30:00,23.08,23.1,23.08,23.1,131715.0,21.614,21.6327,21.614,21.6327,131715.0
2023-11-13 14:40:00,23.1,23.1,23.09,23.09,272265.0,21.6327,21.6327,21.6233,21.6233,272265.0
2023-11-13 14:50:00,23.09,23.1,23.07,23.07,147792.0,21.6233,21.6327,21.6046,21.6046,147792.0
2023-11-13 15:00:00,23.07,23.09,23.07,23.09,204330.0,21.6046,21.6233,21.6046,21.6233,204330.0
2023-11-13 15:10:00,23.08,23.1,23.08,23.09,627087.0,21.614,21.6327,21.614,21.6233,627087.0
2023-11-13 15:20:00,23.1,23.1,23.09,23.1,181056.0,21.6327,21.6327,21.6233,21.6327,181056.0
2023-11-13 15:30:00,23.1,23.11,23.09,23.1,341589.0,21.6327,21.642,21.6233,21.6327,341589.0
2023-11-13 15:40:00,23.1,23.1,23.09,23.09,374124.0,21.6327,21.6327,21.6233,21.6233,374124.0
2023-11-13 15:50:00,23.09,23.1,23.07,23.08,297420.0,21.6233,21.6327,21.6046,21.614,297420.0
2023-11-14 09:30:00,23.38,23.45,23.37,23.45,767088.0,21.8949,21.9605,21.8855,21.9605,767088.0
2023-11-14 09:40:00,23.44,23.52,23.43,23.51,366093.0,21.9511,22.026,21.9417,22.0166,366093.0
2023-11-14 09:50:00,23.51,23.53,23.49,23.52,406368.0,22.0166,22.0354,21.9979,22.026,406368.0
2023-11-14 10:00:00,23.52,23.55,23.5,23.54,350826.0,22.026,22.0541,22.0073,22.0447,350826.0
2023-11-14 10:10:00,23.53,23.57,23.53,23.56,162249.0,22.0354,22.0728,22.0354,22.0635,162249.0
2023-11-14 10:20:00,23.56,23.6,23.56,23.6,1397466.0,22.0635,22.1009,22.0635,22.1009,1397466.0
2023-11-14 10:30:00,23.6,23.61,23.59,23.61,207336.0,22.1009,22.1103,22.0916,22.1103,207336.0
2023-11-14 10:40:00,23.61,23.64,23.6,23.62,365766.0,22.1103,22.1384,22.1009,22.1197,365766.0
2023-11-14 10:50:00,23.62,23.64,23.62,23.63,274494.0,22.1197,22.1384,22.1197,22.129,274494.0
2023-11-14 11:00:00,23.63,23.66,23.63,23.65,205614.0,22.129,22.1571,22.129,22.1477,205614.0
2023-11-14 11:10:00,23.65,23.67,23.65,23.66,223458.0,22.1477,22.1665,22.1477,22.1571,223458.0
2023-11-14 11:20:00,23.66,23.67,23.65,23.67,168711.0,22.1571,22.1665,22.1477,22.1665,168711.0
2023-11-14 11:30:00,23.67,23.67,23.65,23.65,150876.0,22.1665,22.1665,22.1477,22.1477,150876.0
2023-11-14 11:40:00,23.65,23.67,23.64,23.64,157092.0,22.1477,22.1665,22.1384,22.1384,157092.0
2023-11-14 11:50:00,23.65,23.65,23.62,23.62,189018.0,22.1477,22.1477,22.1197,22.1197,189018.0
2023-11-14 12:00:00,23.62,23.63,23.59,23.6,286434.0,22.1197,22.129,22.0916,22.1009,286434.0
2023-11-14 12:10:00,23.6,23.61,23.59,23.59,227160.0,22.1009,22.1103,22.0916,22.0916,227160.0
2023-11-14 12:20:00,23.59,23.6,23.57,23.59,231849.0,22.0916,22.1009,22.0728,22.0916,231849.0
2023-11-14 12:30:00,23.59,23.62,23.59,23.61,174000.0,22.0916,22.1197,22.0916,22.1103,174000.0
2023-11-14 12:40:00,23.61,23.62,23.59,23.61,149367.0,22.1103,22.1197,22.0916,22.1103,149367.0
2023-11-14 12:50:00,23.6,23.61,23.59,23.6,157149.0,22.1009,22.1103,22.0916,22.1009,157149.0
2023-11-14 13:00:00,23.6,23.61,23.59,23.6,139491.0,22.1009,22.1103,22.0916,22.1009,139491.0
2023-11-14 13:10:00,23.6,23.6,23.58,23.58,126795.0,22.1009,22.1009,22.0822,22.0822,126795.0
2023-11-14 13:20:00,23.58,23.6,23.58,23.6,109053.0,22.0822,22.1009,22.0822,22.1009,109053.0
2023-11-14 13:30:00,23.6,23.62,23.59,23.61,131742.0,22.1009,22.1197,22.0916,22.1103,131742.0
2023-11-14 13:40:00,23.62,23.62,23.6,23.61,119034.0,22.1197,22.1197,22.1009,22.1103,119034.0
2023-11-14 13:50:00,23.61,23.62,23.58,23.58,394800.0,22.1103,22.1197,22.0822,22.0822,394800.0
2023-11-14 14:00:00,23.58,23.59,23.57,23.57,101583.0,22.0822,22.0916,22.0728,22.0728,101583.0
2023-11-14 14:10:00,23.57,23.58,23.55,23.57,124140.0,22.0728,22.0822,22.0541,22.0728,124140.0
2023-11-14 14:20:00,23.57,23.59,23.57,23.59,185979.0,22.0728,22.0916,22.0728,22.0916,185979.0
2023-11-14 14:30:00,23.59,23.61,23.59,23.61,201225.0,22.0916,22.1103,22.0916,22.1103,201225.0
2023-11-14 14:40:00,23.61,23.62,23.6,23.61,229752.0,22.1103,22.1197,22.1009,22.1103,229752.0
2023-11-14 14:50:00,23.62,23.63,23.61,23.63,471258.0,22.1197,22.129,22.1103,22.129,471258.0
2023-11-14 15:00:00,23.63,23.65,23.62,23.65,151137.0,22.129,22.1477,22.1197,22.1477,151137.0
2023-11-14 15:10:00,23.65,23.66,23.64,23.65,178689.0,22.1477,22.1571,22.1384,22.1477,178689.0
2023-11-14 15:20:00,23.65,23.66,23.63,23.65,230730.0,22.1477,22.1571,22.129,22.1477,230730.0
2023-11-14 15:30:00,23.65,23.66,23.63,23.64,152928.0,22.1477,22.1571,22.129,22.1384,152928.0
2023-11-14 15:40:00,23.64,23.64,23.6,23.61,522363.0,22.1384,22.1384,22.1009,22.1103,522363.0
2023-11-14 15:50:00,23.6,23.6,23.58,23.6,379749.0,22.1009,22.1009,22.0822,22.1009,379749.0
2023-11-15 09:30:00,23.63,23.69,23.63,23.69,566649.0,22.129,22.1852,22.129,22.1852,566649.0
2023-11-15 09:40:00,23.69,23.71,23.68,23.69,230382.0,22.1852,22.2039,22.1758,22.1852,230382.0
2023-11-15 09:50:00,23.7,23.71,23.67,23.7,169851.0,22.1946,22.2039,22.1665,22.1946,169851.0
2023-11-15 10:00:00,23.71,23.74,23.7,23.74,518232.0,22.2039,22.232,22.1946,22.232,518232.0
2023-11-15 10:10:00,23.74,23.78,23.73,23.77,154356.0,22.232,22.2695,22.2227,22.2601,154356.0
2023-11-15 10:20:00,23.77,23.79,23.76,23.77,185727.0,22.2601,22.2789,22.2508,22.2601,185727.0
2023-11-15 10:30:00,23.78,23.79,23.78,23.79,157560.0,22.2695,22.2789,22.2695,22.2789,157560.0
2023-11-15 10:40:00,23.79,23.8,23.78,23.8,247671.0,22.2789,22.2882,22.2695,22.2882,247671.0
2023-11-15 10:50:00,23.8,23.82,23.79,23.81,179793.0,22.2882,22.3069,22.2789,22.2976,179793.0
2023-11-15 11:00:00,23.81,23.84,23.79,23.8,184389.0,22.2976,22.3257,22.2789,22.2882,184389.0
2023-11-15 11:10:00,23.8,23.81,23.77,23.78,168768.0,22.2882,22.2976,22.2601,22.2695,168768.0
2023-11-15 11:20:00,23.78,23.79,23.75,23.77,239721.0,22.2695,22.2789,22.2414,22.2601,239721.0
2023-11-15 11:30:00,23.77,23.77,23.73,23.74,171354.0,22.2601,22.2601,22.2227,22.232,171354.0
2023-11-15 11:40:00,23.73,23.75,23.71,23.74,159582.0,22.2227,22.2414,22.2039,22.232,159582.0
2023-11-15 11:50:00,23.74,23.75,23.73,23.74,174522.0,22.232,22.2414,22.2227,22.232,174522.0
2023-11-15 12:00:00,23.74,23.75,23.73,23.74,91062.0,22.232,22.2414,22.2227,22.232,91062.0
2023-11-15 12:10:00,23.73,23.75,23.72,23.74,132720.0,22.2227,22.2414,22.2133,22.232,132720.0
2023-11-15 12:20:00,23.74,23.76,23.74,23.76,123501.0,22.232,22.2508,22.232,22.2508,123501.0
2023-11-15 12:30:00,23.76,23.77,23.75,23.77,158709.0,22.2508,22.2601,22.2414,22.2601,158709.0
2023-11-15 12:40:00,23.77,23.78,23.75,23.76,168222.0,22.2601,22.2695,22.2414,22.2508,168222.0
2023-11-15 12:50:00,23.76,23.77,23.74,23.75,108861.0,22.2508,22.2601,22.232,22.2414,108861.0
2023-11-15 13:00:00,23.74,23.75,23.73,23.73,188667.0,22.232,22.2414,22.2227,22.2227,188667.0
2023-11-15 13:10:00,23.73,23.75,23.73,23.75,126888.0,22.2227,22.2414,22.2227,22.2414,126888.0
2023-11-15 13:20:00,23.75,23.77,23.75,23.76,136875.0,22.2414,22.2601,22.2414,22.2508,136875.0
2023-11-15 13:30:00,23.76,23.77,23.75,23.77,124635.0,22.2508,22.2601,22.2414,22.2601,124635.0
2023-11-15 13:40:00,23.77,23.78,23.77,23.77,142449.0,22.2601,22.2695,22.2601,22.2601,142449.0
2023-11-15 13:50:00,23.77,23.78,23.76,23.78,176334.0,22.2601,22.2695,22.2508,22.2695,176334.0
2023-11-15 14:00:00,23.78,23.8,23.78,23.8,79002.0,22.2695,22.2882,22.2695,22.2882,79002.0
2023-11-15 14:10:00,23.8,23.8,23.77,23.77,170763.0,22.2882,22.2882,22.2601,22.2601,170763.0
2023-11-15 14:20:00,23.78,23.79,23.76,23.79,185877.0,22.2695,22.2789,22.2508,22.2789,185877.0
2023-11-15 14:30:00,23.8,23.81,23.79,23.8,142338.0,22.2882,22.2976,22.2789,22.2882,142338.0
2023-11-15 14:40:00,23.81,23.81,23.78,23.78,196356.0,22.2976,22.2976,22.2695,22.2695,196356.0
2023-11-15 14:50:00,23.78,23.79,23.78,23.79,488787.0,22.2695,22.2789,22.2695,22.2789,488787.0
2023-11-15 15:00:00,23.79,23.8,23.78,23.79,317259.0,22.2789,22.2882,22.2695,22.2789,317259.0
2023-11-15 15:10:00,23.79,23.81,23.79,23.8,169827.0,22.2789,22.2976,22.2789,22.2882,169827.0
2023-11-15 15:20:00,23.8,23.81,23.79,23.81,168411.0,22.2882,22.2976,22.2789,22.2976,168411.0
2023-11-15 15:30:00,23.81,23.82,23.81,23.82,253191.0,22.2976,22.3069,22.2976,22.3069,253191.0
2023-11-15 15:40:00,23.81,23.82,23.78,23.78,194223.0,22.2976,22.3069,22.2695,22.2695,194223.0
2023-11-15 15:50:00,23.77,23.79,23.76,23.77,375858.0,22.2601,22.2789,22.2508,22.2601,375858.0
2023-11-16 09:30:00,23.67,23.71,23.65,23.69,664572.0,22.1665,22.2039,22.1477,22.1852,664572.0
2023-11-16 09:40:00,23.69,23.69,23.64,23.64,249102.0,22.1852,22.1852,22.1384,22.1384,249102.0
2023-11-16 09:50:00,23.64,23.65,23.62,23.63,161460.0,22.1384,22.1477,22.1197,22.129,161460.0
2023-11-16 10:00:00,23.63,23.63,23.58,23.58,173643.0,22.129,22.129,22.0822,22.0822,173643.0
2023-11-16 10:10:00,23.58,23.59,23.55,23.55,177447.0,22.0822,22.0916,22.0541,22.0541,177447.0
2023-11-16 10:20:00,23.55,23.59,23.55,23.58,114093.0,22.0541,22.0916,22.0541,22.0822,114093.0
2023-11-16 10:30:00,23.58,23.6,23.55,23.57,739617.0,22.0822,22.1009,22.0541,22.0728,739617.0
2023-11-16 10:40:00,23.57,23.58,23.55,23.57,270417.0,22.0728,22.0822,22.0541,22.0728,270417.0
2023-11-16 10:50:00,23.57,23.57,23.55,23.56,187407.0,22.0728,22.0728,22.0541,22.0635,187407.0
2023-11-16 11:00:00,23.55,23.56,23.53,23.53,202101.0,22.0541,22.0635,22.0354,22.0354,202101.0
2023-11-16 11:10:00,23.54,23.54,23.5,23.51,303372.0,22.0447,22.0447,22.0073,22.0166,303372.0
2023-11-16 11:20:00,23.51,23.52,23.51,23.51,176289.0,22.0166,22.026,22.0166,22.0166,176289.0
2023-11-16 11:30:00,23.51,23.52,23.49,23.5,441975.0,22.0166,22.026,21.9979,22.0073,441975.0
2023-11-16 11:40:00,23.5,23.51,23.49,23.5,201903.0,22.0073,22.0166,21.9979,22.0073,201903.0
2023-11-16 11:50:00,23.5,23.5,23.48,23.49,160110.0,22.0073,22.0073,21.9885,21.9979,160110.0
2023-11-16 12:00:00,23.49,23.5,23.48,23.48,208437.0,21.9979,22.0073,21.9885,21.9885,208437.0
2023-11-16 12:10:00,23.48,23.51,23.48,23.5,201786.0,21.9885,22.0166,21.9885,22.0073,201786.0
2023-11-16 12:20:00,23.5,23.51,23.49,23.49,177912.0,22.0073,22.0166,21.9979,21.9979,177912.0
2023-11-16 12:30:00,23.5,23.51,23.49,23.51,166392.0,22.0073,22.0166,21.9979,22.0166,166392.0
2023-11-16 12:40:00,23.51,23.53,23.5,23.51,154560.0,22.0166,22.0354,22.0073,22.0166,154560.0
2023-11-16 12:50:00,23.5,23.51,23.49,23.5,129852.0,22.0073,22.0166,21.9979,22.0073,129852.0
2023-11-16 13:00:00,23.5,23.5,23.48,23.48,192579.0,22.0073,22.0073,21.9885,21.9885,192579.0
2023-11-16 13:10:00,23.48,23.51,23.48,23.49,523404.0,21.9885,22.0166,21.9885,21.9979,523404.0
2023-11-16 13:20:00,23.49,23.52,23.49,23.51,177810.0,21.9979,22.026,21.9979,22.0166,177810.0
2023-11-16 13:30:00,23.51,23.51,23.49,23.5,76332.0,22.0166,22.0166,21.9979,22.0073,76332.0
2023-11-16 13:40:00,23.5,23.51,23.47,23.47,199584.0,22.0073,22.0166,21.9792,21.9792,199584.0
2023-11-16 13:50:00,23.47,23.49,23.47,23.49,107826.0,21.9792,21.9979,21.9792,21.9979,107826.0
2023-11-16 14:00:00,23.49,23.51,23.49,23.5,115875.0,21.9979,22.0166,21.9979,22.0073,115875.0
2023-11-16 14:10:00,23.5,23.51,23.49,23.5,165843.0,22.0073,22.0166,21.9979,22.0073,165843.0
2023-11-16 14:20:00,23.5,23.5,23.49,23.49,146592.0,22.0073,22.0073,21.9979,21.9979,146592.0
2023-11-16 14:30:00,23.49,23.52,23.49,23.51,153783.0,21.9979,22.026,21.9979,22.0166,153783.0
2023-11-16 14:40:00,23.51,23.54,23.51,23.53,83655.0,22.0166,22.0447,22.0166,22.0354,83655.0
2023-11-16 14:50:00,23.53,23.54,23.51,23.53,220491.0,22.0354,22.0447,22.0166,22.0354,220491.0
2023-11-16 15:00:00,23.53,23.54,23.52,23.53,190266.0,22.0354,22.0447,22.026,22.0354,190266.0
2023-11-16 15:10:00,23.53,23.55,23.52,23.54,773913.0,22.0354,22.0541,22.026,22.0447,773913.0
2023-11-16 15:20:00,23.54,23.55,23.53,23.53,304437.0,22.0447,22.0541,22.0354,22.0354,304437.0
2023-11-16 15:30:00,23.54,23.55,23.53,23.55,408255.0,22.0447,22.0541,22.0354,22.0541,408255.0
2023-11-16 15:40:00,23.54,23.57,23.54,23.57,305601.0,22.0447,22.0728,22.0447,22.0728,305601.0
2023-11-16 15:50:00,23.57,23.59,23.56,23.59,397902.0,22.0728,22.0916,22.0635,22.0916,397902.0
2023-11-17 09:30:00,23.72,23.72,23.63,23.65,527742.0,22.2133,22.2133,22.129,22.1477,527742.0
2023-11-17 09:40:00,23.65,23.65,23.62,23.63,138408.0,22.1477,22.1477,22.1197,22.129,138408.0
2023-11-17 09:50:00,23.63,23.64,23.61,23.64,139923.0,22.129,22.1384,22.1103,22.1384,139923.0
2023-11-17 10:00:00,23.64,23.66,23.63,23.64,231063.0,22.1384,22.1571,22.129,22.1384,231063.0
2023-11-17 10:10:00,23.64,23.66,23.63,23.65,116154.0,22.1384,22.1571,22.129,22.1477,116154.0
2023-11-17 10:20:00,23.66,23.67,23.65,23.66,745299.0,22.1571,22.1665,22.1477,22.1571,745299.0
2023-11-17 10:30:00,23.66,23.66,23.64,23.64,104247.0,22.1571,22.1571,22.1384,22.1384,104247.0
2023-11-17 10:40:00,23.64,23.67,23.63,23.67,218850.0,22.1384,22.1665,22.129,22.1665,218850.0
2023-11-17 10:50:00,23.66,23.68,23.65,23.67,119844.0,22.1571,22.1758,22.1477,22.1665,119844.0
2023-11-17 11:00:00,23.67,23.68,23.64,23.68,131730.0,22.1665,22.1758,22.1384,22.1758,131730.0
2023-11-17 11:10:00,23.68,23.69,23.66,23.67,148467.0,22.1758,22.1852,22.1571,22.1665,148467.0
2023-11-17 11:20:00,23.67,23.68,23.64,23.65,95853.0,22.1665,22.1758,22.1384,22.1477,95853.0
2023-11-17 11:30:00,23.65,23.67,23.63,23.66,150303.0,22.1477,22.1665,22.129,22.1571,150303.0
2023-11-17 11:40:00,23.66,23.66,23.65,23.66,147408.0,22.1571,22.1571,22.1477,22.1571,147408.0
2023-11-17 11:50:00,23.66,23.67,23.66,23.67,96897.0,22.1571,22.1665,22.1571,22.1665,96897.0
2023-11-17 12:00:00,23.67,23.69,23.66,23.69,123732.0,22.1665,22.1852,22.1571,22.1852,123732.0
2023-11-17 12:10:00,23.69,23.7,23.68,23.69,228255.0,22.1852,22.1946,22.1758,22.1852,228255.0
2023-11-17 12:20:00,23.69,23.69,23.67,23.67,179067.0,22.1852,22.1852,22.1665,22.1665,179067.0
2023-11-17 12:30:00,23.68,23.69,23.67,23.69,163053.0,22.1758,22.1852,22.1665,22.1852,163053.0
2023-11-17 12:40:00,23.69,23.7,23.68,23.69,103776.0,22.1852,22.1946,22.1758,22.1852,103776.0
2023-11-17 12:50:00,23.69,23.7,23.68,23.7,114936.0,22.1852,22.1946,22.1758,22.1946,114936.0
2023-11-17 13:00:00,23.7,23.71,23.68,23.7,113973.0,22.1946,22.2039,22.1758,22.1946,113973.0
2023-11-17 13:10:00,23.7,23.72,23.7,23.71,139860.0,22.1946,22.2133,22.1946,22.2039,139860.0
2023-11-17 13:20:00,23.71,23.72,23.7,23.71,117405.0,22.2039,22.2133,22.1946,22.2039,117405.0
2023-11-17 13:30:00,23.71,23.72,23.71,23.72,112107.0,22.2039,22.2133,22.2039,22.2133,112107.0
2023-11-17 13:40:00,23.72,23.73,23.72,23.73,105675.0,22.2133,22.2227,22.2133,22.2227,105675.0
2023-11-17 13:50:00,23.73,23.75,23.72,23.74,247827.0,22.2227,22.2414,22.2133,22.232,247827.0
2023-11-17 14:00:00,23.74,23.74,23.72,23.73,430518.0,22.232,22.232,22.2133,22.2227,430518.0
2023-11-17 14:10:00,23.74,23.74,23.72,23.72,154011.0,22.232,22.232,22.2133,22.2133,154011.0
2023-11-17 14:20:00,23.72,23.72,23.71,23.71,118983.0,22.2133,22.2133,22.2039,22.2039,118983.0
2023-11-17 14:30:00,23.71,23.72,23.7,23.7,457422.0,22.2039,22.2133,22.1946,22.1946,457422.0
2023-11-17 14:40:00,23.71,23.72,23.7,23.71,128496.0,22.2039,22.2133,22.1946,22.2039,128496.0
2023-11-17 14:50:00,23.71,23.72,23.71,23.71,169653.0,22.2039,22.2133,22.2039,22.2039,169653.0
2023-11-17 15:00:00,23.71,23.73,23.71,23.72,170595.0,22.2039,22.2227,22.2039,22.2133,170595.0
2023-11-17 15:10:00,23.72,23.72,23.71,23.72,298218.0,22.2133,22.2133,22.2039,22.2133,298218.0
2023-11-17 15:20:00,23.72,23.74,23.72,23.74,181737.0,22.2133,22.232,22.2133,22.232,181737.0
2023-11-17 15:30:00,23.73,23.74,23.69,23.7,244629.0,22.2227,22.232,22.1852,22.1946,244629.0
2023-11-17 15:40:00,23.7,23.7,23.68,23.7,234972.0,22.1946,22.1946,22.1758,22.1946,234972.0
2023-11-17 15:50:00,23.69,23.72,23.69,23.72,317610.0,22.1852,22.2133,22.1852,22.2133,317610.0
2023-11-20 09:30:00,23.66,23.67,23.64,23.67,674835.0,22.1571,22.1665,22.1384,22.1665,674835.0
2023-11-20 09:40:00,23.67,23.69,23.65,23.66,288894.0,22.1665,22.1852,22.1477,22.1571,288894.0
2023-11-20 09:50:00,23.66,23.71,23.65,23.71,297492.0,22.1571,22.2039,22.1477,22.2039,297492.0
2023-11-20 10:00:00,23.71,23.72,23.68,23.72,200640.0,22.2039,22.2133,22.1758,22.2133,200640.0
2023-11-20 10:10:00,23.72,23.74,23.71,23.73,383874.0,22.2133,22.232,22.2039,22.2227,383874.0
2023-11-20 10:20:00,23.73,23.74,23.71,23.73,111480.0,22.2227,22.232,22.2039,22.2227,111480.0
2023-11-20 10:30:00,23.73,23.75,23.72,23.74,342723.0,22.2227,22.2414,22.2133,22.232,342723.0
2023-11-20 10:40:00,23.74,23.78,23.73,23.77,2211765.0,22.232,22.2695,22.2227,22.2601,2211765.0
2023-11-20 10:50:00,23.77,23.78,23.75,23.76,160872.0,22.2601,22.2695,22.2414,22.2508,160872.0
2023-11-20 11:00:00,23.76,23.77,23.75,23.76,231633.0,22.2508,22.2601,22.2414,22.2508,231633.0
2023-11-20 11:10:00,23.76,23.77,23.75,23.76,195360.0,22.2508,22.2601,22.2414,22.2508,195360.0
2023-11-20 11:20:00,23.76,23.76,23.75,23.75,144114.0,22.2508,22.2508,22.2414,22.2414,144114.0
2023-11-20 11:30:00,23.75,23.77,23.75,23.77,131280.0,22.2414,22.2601,22.2414,22.2601,131280.0
2023-11-20 11:40:00,23.77,23.78,23.75,23.77,134691.0,22.2601,22.2695,22.2414,22.2601,134691.0
2023-11-20 11:50:00,23.77,23.78,23.76,23.77,147255.0,22.2601,22.2695,22.2508,22.2601,147255.0
2023-11-20 12:00:00,23.76,23.77,23.75,23.76,452748.0,22.2508,22.2601,22.2414,22.2508,452748.0
2023-11-20 12:10:00,23.76,23.76,23.75,23.76,511962.0,22.2508,22.2508,22.2414,22.2508,511962.0
2023-11-20 12:20:00,23.76,23.76,23.75,23.75,127629.0,22.2508,22.2508,22.2414,22.2414,127629.0
2023-11-20 12:30:00,23.75,23.75,23.73,23.74,130083.0,22.2414,22.2414,22.2227,22.232,130083.0
2023-11-20 12:40:00,23.74,23.75,23.73,23.74,167022.0,22.232,22.2414,22.2227,22.232,167022.0
2023-11-20 12:50:00,23.74,23.75,23.73,23.75,176139.0,22.232,22.2414,22.2227,22.2414,176139.0
2023-11-20 13:00:00,23.75,23.8,23.75,23.79,168657.0,22.2414,22.2882,22.2414,22.2789,168657.0
2023-11-20 13:10:00,23.79,23.79,23.78,23.78,126054.0,22.2789,22.2789,22.2695,22.2695,126054.0
2023-11-20 13:20:00,23.79,23.8,23.78,23.79,162684.0,22.2789,22.2882,22.2695,22.2789,162684.0
2023-11-20 13:30:00,23.79,23.81,23.79,23.81,150603.0,22.2789,22.2976,22.2789,22.2976,150603.0
2023-11-20 13:40:00,23.81,23.83,23.81,23.82,202599.0,22.2976,22.3163,22.2976,22.3069,202599.0
2023-11-20 13:50:00,23.82,23.84,23.82,23.83,172560.0,22.3069,22.3257,22.3069,22.3163,172560.0
2023-11-20 14:00:00,23.83,23.84,23.82,23.84,204975.0,22.3163,22.3257,22.3069,22.3257,204975.0
2023-11-20 14:10:00,23.84,23.84,23.82,23.82,169902.0,22.3257,22.3257,22.3069,22.3069,169902.0
2023-11-20 14:20:00,23.82,23.84,23.82,23.83,342849.0,22.3069,22.3257,22.3069,22.3163,342849.0
2023-11-20 14:30:00,23.83,23.85,23.83,23.84,140595.0,22.3163,22.335,22.3163,22.3257,140595.0
2023-11-20 14:40:00,23.84,23.86,23.84,23.85,106092.0,22.3257,22.3444,22.3257,22.335,106092.0
2023-11-20 14:50:00,23.85,23.85,23.84,23.85,484575.0,22.335,22.335,22.3257,22.335,484575.0
2023-11-20 15:00:00,23.85,23.86,23.85,23.86,172542.0,22.335,22.3444,22.335,22.3444,172542.0
2023-11-20 15:10:00,23.86,23.88,23.85,23.87,211809.0,22.3444,22.3631,22.335,22.3538,211809.0
2023-11-20 15:20:00,23.87,23.88,23.85,23.88,254439.0,22.3538,22.3631,22.335,22.3631,254439.0
2023-11-20 15:30:00,23.88,23.88,23.86,23.87,253335.0,22.3631,22.3631,22.3444,22.3538,253335.0
2023-11-20 15:40:00,23.87,23.88,23.85,23.85,197244.0,22.3538,22.3631,22.335,22.335,197244.0
2023-11-20 15:50:00,23.85,23.85,23.81,23.82,338763.0,22.335,22.335,22.2976,22.3069,338763.0
2023-11-21 09:30:00,23.77,23.78,23.7,23.7,602322.0,22.2601,22.2695,22.1946,22.1946,602322.0
2023-11-21 09:40:00,23.71,23.72,23.69,23.71,200040.0,22.2039,22.2133,22.1852,22.2039,200040.0
2023-11-21 09:50:00,23.71,23.73,23.71,23.72,209052.0,22.2039,22.2227,22.2039,22.2133,209052.0
2023-11-21 10:00:00,23.72,23.74,23.71,23.72,177243.0,22.2133,22.232,22.2039,22.2133,177243.0
2023-11-21 10:10:00,23.72,23.75,23.71,23.74,487068.0,22.2133,22.2414,22.2039,22.232,487068.0
2023-11-21 10:20:00,23.74,23.75,23.72,23.74,163461.0,22.232,22.2414,22.2133,22.232,163461.0
2023-11-21 10:30:00,23.74,23.75,23.72,23.74,215502.0,22.232,22.2414,22.2133,22.232,215502.0
2023-11-21 10:40:00,23.74,23.76,23.73,23.75,173676.0,22.232,22.2508,22.2227,22.2414,173676.0
2023-11-21 10:50:00,23.75,23.77,23.74,23.77,86958.0,22.2414,22.2601,22.232,22.2601,86958.0
2023-11-21 11:00:00,23.77,23.78,23.76,23.77,112470.0,22.2601,22.2695,22.2508,22.2601,112470.0
2023-11-21 11:10:00,23.77,23.78,23.75,23.75,130197.0,22.2601,22.2695,22.2414,22.2414,130197.0
2023-11-21 11:20:00,23.76,23.76,23.75,23.76,144699.0,22.2508,22.2508,22.2414,22.2508,144699.0
2023-11-21 11:30:00,23.76,23.78,23.75,23.76,119817.0,22.2508,22.2695,22.2414,22.2508,119817.0
2023-11-21 11:40:00,23.76,23.76,23.75,23.76,114879.0,22.2508,22.2508,22.2414,22.2508,114879.0
2023-11-21 11:50:00,23.76,23.77,23.75,23.77,82047.0,22.2508,22.2601,22.2414,22.2601,82047.0
2023-11-21 12:00:00,23.76,23.77,23.75,23.75,130260.0,22.2508,22.2601,22.2414,22.2414,130260.0
2023-11-21 12:10:00,23.75,23.77,23.74,23.75,162189.0,22.2414,22.2601,22.232,22.2414,162189.0
2023-11-21 12:20:00,23.75,23.77,23.75,23.77,80514.0,22.2414,22.2601,22.2414,22.2601,80514.0
2023-11-21 12:30:00,23.76,23.77,23.76,23.77,163719.0,22.2508,22.2601,22.2508,22.2601,163719.0
2023-11-21 12:40:00,23.77,23.79,23.76,23.79,126930.0,22.2601,22.2789,22.2508,22.2789,126930.0
2023-11-21 12:50:00,23.78,23.79,23.78,23.79,85398.0,22.2695,22.2789,22.2695,22.2789,85398.0
2023-11-21 13:00:00,23.78,23.78,23.76,23.77,491238.0,22.2695,22.2695,22.2508,22.2601,491238.0
2023-11-21 13:10:00,23.77,23.77,23.76,23.77,80262.0,22.2601,22.2601,22.2508,22.2601,80262.0
2023-11-21 13:20:00,23.77,23.77,23.75,23.76,196986.0,22.2601,22.2601,22.2414,22.2508,196986.0
2023-11-21 13:30:00,23.76,23.77,23.75,23.77,158925.0,22.2508,22.2601,22.2414,22.2601,158925.0
2023-11-21 13:40:00,23.77,23.78,23.76,23.77,124725.0,22.2601,22.2695,22.2508,22.2601,124725.0
2023-11-21 13:50:00,23.78,23.78,23.76,23.76,376287.0,22.2695,22.2695,22.2508,22.2508,376287.0
2023-11-21 14:00:00,23.76,23.77,23.75,23.76,145182.0,22.2508,22.2601,22.2414,22.2508,145182.0
2023-11-21 14:10:00,23.76,23.77,23.75,23.75,205152.0,22.2508,22.2601,22.2414,22.2414,205152.0
2023-11-21 14:20:00,23.75,23.76,23.74,23.76,131562.0,22.2414,22.2508,22.232,22.2508,131562.0
2023-11-21 14:30:00,23.77,23.77,23.75,23.75,112749.0,22.2601,22.2601,22.2414,22.2414,112749.0
2023-11-21 14:40:00,23.75,23.76,23.74,23.74,306885.0,22.2414,22.2508,22.232,22.232,306885.0
2023-11-21 14:50:00,23.74,23.77,23.73,23.77,106863.0,22.232,22.2601,22.2227,22.2601,106863.0
2023-11-21 15:00:00,23.76,23.78,23.76,23.76,164598.0,22.2508,22.2695,22.2508,22.2508,164598.0
2023-11-21 15:10:00,23.76,23.77,23.75,23.75,105060.0,22.2508,22.2601,22.2414,22.2414,105060.0
2023-11-21 15:20:00,23.75,23.76,23.74,23.75,139626.0,22.2414,22.2508,22.232,22.2414,139626.0
2023-11-21 15:30:00,23.75,23.76,23.73,23.75,168228.0,22.2414,22.2508,22.2227,22.2414,168228.0
2023-11-21 15:40:00,23.75,23.77,23.74,23.77,275811.0,22.2414,22.2601,22.232,22.2601,275811.0
2023-11-21 15:50:00,23.77,23.78,23.76,23.76,294726.0,22.2601,22.2695,22.2508,22.2508,294726.0
2023-11-22 09:30:00,23.83,23.86,23.79,23.85,531561.0,22.3163,22.3444,22.2789,22.335,531561.0
2023-11-22 09:40:00,23.85,23.87,23.84,23.86,575718.0,22.335,22.3538,22.3257,22.3444,575718.0
2023-11-22 09:50:00,23.85,23.86,23.81,23.84,188061.0,22.335,22.3444,22.2976,22.3257,188061.0
2023-11-22 10:00:00,23.83,23.83,23.79,23.8,718068.0,22.3163,22.3163,22.2789,22.2882,718068.0
2023-11-22 10:10:00,23.8,23.83,23.79,23.82,141321.0,22.2882,22.3163,22.2789,22.3069,141321.0
2023-11-22 10:20:00,23.82,23.84,23.81,23.83,127263.0,22.3069,22.3257,22.2976,22.3163,127263.0
2023-11-22 10:30:00,23.84,23.86,23.83,23.84,106569.0,22.3257,22.3444,22.3163,22.3257,106569.0
2023-11-22 10:40:00,23.84,23.85,23.83,23.84,153936.0,22.3257,22.335,22.3163,22.3257,153936.0
2023-11-22 10:50:00,23.84,23.84,23.81,23.82,136134.0,22.3257,22.3257,22.2976,22.3069,136134.0
2023-11-22 11:00:00,23.83,23.84,23.82,23.83,120732.0,22.3163,22.3257,22.3069,22.3163,120732.0
2023-11-22 11:10:00,23.83,23.85,23.83,23.84,298749.0,22.3163,22.335,22.3163,22.3257,298749.0
2023-11-22 11:20:00,23.84,23.84,23.82,23.83,118350.0,22.3257,22.3257,22.3069,22.3163,118350.0
2023-11-22 11:30:00,23.83,23.84,23.82,23.82,155532.0,22.3163,22.3257,22.3069,22.3069,155532.0
2023-11-22 11:40:00,23.82,23.85,23.82,23.84,137649.0,22.3069,22.335,22.3069,22.3257,137649.0
2023-11-22 11:50:00,23.84,23.87,23.84,23.86,100446.0,22.3257,22.3538,22.3257,22.3444,100446.0
2023-11-22 12:00:00,23.86,23.88,23.86,23.87,172725.0,22.3444,22.3631,22.3444,22.3538,172725.0
2023-11-22 12:10:00,23.88,23.88,23.83,23.85,251967.0,22.3631,22.3631,22.3163,22.335,251967.0
2023-11-22 12:20:00,23.85,23.86,23.83,23.84,75741.0,22.335,22.3444,22.3163,22.3257,75741.0
2023-11-22 12:30:00,23.83,23.84,23.81,23.82,142581.0,22.3163,22.3257,22.2976,22.3069,142581.0
2023-11-22 12:40:00,23.82,23.82,23.79,23.8,272538.0,22.3069,22.3069,22.2789,22.2882,272538.0
2023-11-22 12:50:00,23.8,23.82,23.79,23.82,90702.0,22.2882,22.3069,22.2789,22.3069,90702.0
2023-11-22 13:00:00,23.82,23.83,23.82,23.83,119121.0,22.3069,22.3163,22.3069,22.3163,119121.0
2023-11-22 13:10:00,23.83,23.83,23.81,23.82,122604.0,22.3163,22.3163,22.2976,22.3069,122604.0
2023-11-22 13:20:00,23.82,23.83,23.82,23.83,109644.0,22.3069,22.3163,22.3069,22.3163,109644.0
2023-11-22 13:30:00,23.83,23.83,23.81,23.82,90021.0,22.3163,22.3163,22.2976,22.3069,90021.0
2023-11-22 13:40:00,23.82,23.83,23.82,23.82,95115.0,22.3069,22.3163,22.3069,22.3069,95115.0
2023-11-22 13:50:00,23.82,23.83,23.81,23.81,157422.0,22.3069,22.3163,22.2976,22.2976,157422.0
2023-11-22 14:00:00,23.81,23.83,23.81,23.82,108921.0,22.2976,22.3163,22.2976,22.3069,108921.0
2023-11-22 14:10:00,23.82,23.82,23.81,23.82,108069.0,22.3069,22.3069,22.2976,22.3069,108069.0
2023-11-22 14:20:00,23.82,23.83,23.82,23.83,146346.0,22.3069,22.3163,22.3069,22.3163,146346.0
2023-11-22 14:30:00,23.83,23.84,23.78,23.78,137610.0,22.3163,22.3257,22.2695,22.2695,137610.0
2023-11-22 14:40:00,23.78,23.8,23.77,23.8,107691.0,22.2695,22.2882,22.2601,22.2882,107691.0
2023-11-22 14:50:00,23.8,23.82,23.8,23.81,144366.0,22.2882,22.3069,22.2882,22.2976,144366.0
2023-11-22 15:00:00,23.81,23.83,23.8,23.81,249420.0,22.2976,22.3163,22.2882,22.2976,249420.0
2023-11-22 15:10:00,23.82,23.83,23.81,23.82,286761.0,22.3069,22.3163,22.2976,22.3069,286761.0
2023-11-22 15:20:00,23.82,23.84,23.81,23.84,528672.0,22.3069,22.3257,22.2976,22.3257,528672.0
2023-11-22 15:30:00,23.84,23.85,23.83,23.84,241074.0,22.3257,22.335,22.3163,22.3257,241074.0
2023-11-22 15:40:00,23.85,23.85,23.83,23.84,129234.0,22.335,22.335,22.3163,22.3257,129234.0
2023-11-22 15:50:00,23.84,23.85,23.83,23.84,196953.0,22.3257,22.335,22.3163,22.3257,196953.0
2023-11-24 09:30:00,23.87,23.92,23.86,23.89,455253.0,22.3538,22.4006,22.3444,22.3725,455253.0
2023-11-24 09:40:00,23.88,23.89,23.86,23.88,395763.0,22.3631,22.3725,22.3444,22.3631,395763.0
2023-11-24 09:50:00,23.88,23.9,23.88,23.89,260070.0,22.3631,22.3819,22.3631,22.3725,260070.0
2023-11-24 10:00:00,23.89,23.92,23.89,23.89,211122.0,22.3725,22.4006,22.3725,22.3725,211122.0
2023-11-24 10:10:00,23.89,23.9,23.88,23.9,326979.0,22.3725,22.3819,22.3631,22.3819,326979.0
2023-11-24 10:20:00,23.9,23.92,23.9,23.92,115140.0,22.3819,22.4006,22.3819,22.4006,115140.0
2023-11-24 10:30:00,23.92,23.94,23.91,23.92,1526358.0,22.4006,22.4193,22.3912,22.4006,1526358.0
2023-11-24 10:40:00,23.92,23.92,23.91,23.92,217974.0,22.4006,22.4006,22.3912,22.4006,217974.0
2023-11-24 10:50:00,23.92,23.93,23.92,23.93,225963.0,22.4006,22.41,22.4006,22.41,225963.0
2023-11-24 11:00:00,23.92,23.93,23.91,23.92,223368.0,22.4006,22.41,22.3912,22.4006,223368.0
2023-11-24 11:10:00,23.92,23.93,23.92,23.92,104919.0,22.4006,22.41,22.4006,22.4006,104919.0
2023-11-24 11:20:00,23.92,23.92,23.9,23.91,117012.0,22.4006,22.4006,22.3819,22.3912,117012.0
2023-11-24 11:30:00,23.92,23.92,23.89,23.9,69810.0,22.4006,22.4006,22.3725,22.3819,69810.0
2023-11-24 11:40:00,23.9,23.9,23.88,23.88,61455.0,22.3819,22.3819,22.3631,22.3631,61455.0
2023-11-24 11:50:00,23.89,23.89,23.88,23.89,43875.0,22.3725,22.3725,22.3631,22.3725,43875.0
2023-11-24 12:00:00,23.89,23.9,23.89,23.9,213186.0,22.3725,22.3819,22.3725,22.3819,213186.0
2023-11-24 12:10:00,23.9,23.91,23.9,23.9,94221.0,22.3819,22.3912,22.3819,22.3819,94221.0
2023-11-24 12:20:00,23.91,23.91,23.89,23.89,127947.0,22.3912,22.3912,22.3725,22.3725,127947.0
2023-11-24 12:30:00,23.89,23.9,23.89,23.9,98082.0,22.3725,22.3819,22.3725,22.3819,98082.0
2023-11-24 12:40:00,23.9,23.91,23.89,23.9,146643.0,22.3819,22.3912,22.3725,22.3819,146643.0
2023-11-24 12:50:00,23.89,23.92,23.89,23.92,596124.0,22.3725,22.4006,22.3725,22.4006,596124.0
2023-11-27 09:30:00,23.87,23.89,23.8,23.8,749193.0,22.3538,22.3725,22.2882,22.2882,749193.0
2023-11-27 09:40:00,23.8,23.81,23.77,23.8,308238.0,22.2882,22.2976,22.2601,22.2882,308238.0
2023-11-27 09:50:00,23.8,23.82,23.79,23.81,195861.0,22.2882,22.3069,22.2789,22.2976,195861.0
2023-11-27 10:00:00,23.81,23.84,23.81,23.84,217599.0,22.2976,22.3257,22.2976,22.3257,217599.0
2023-11-27 10:10:00,23.84,23.85,23.83,23.83,154098.0,22.3257,22.335,22.3163,22.3163,154098.0
2023-11-27 10:20:00,23.83,23.86,23.83,23.84,131223.0,22.3163,22.3444,22.3163,22.3257,131223.0
2023-11-27 10:30:00,23.85,23.85,23.84,23.84,120990.0,22.335,22.335,22.3257,22.3257,120990.0
2023-11-27 10:40:00,23.84,23.85,23.84,23.84,84930.0,22.3257,22.335,22.3257,22.3257,84930.0
2023-11-27 10:50:00,23.84,23.86,23.83,23.84,2293716.0,22.3257,22.3444,22.3163,22.3257,2293716.0
2023-11-27 11:00:00,23.84,23.84,23.81,23.84,3952515.0,22.3257,22.3257,22.2976,22.3257,3952515.0
2023-11-27 11:10:00,23.84,23.85,23.83,23.84,135531.0,22.3257,22.335,22.3163,22.3257,135531.0
2023-11-27 11:20:00,23.85,23.85,23.83,23.85,86553.0,22.335,22.335,22.3163,22.335,86553.0
2023-11-27 11:30:00,23.85,23.85,23.82,23.82,112206.0,22.335,22.335,22.3069,22.3069,112206.0
2023-11-27 11:40:00,23.82,23.82,23.81,23.82,202476.0,22.3069,22.3069,22.2976,22.3069,202476.0
2023-11-27 11:50:00,23.82,23.85,23.81,23.82,152952.0,22.3069,22.335,22.2976,22.3069,152952.0
2023-11-27 12:00:00,23.82,23.82,23.8,23.81,94140.0,22.3069,22.3069,22.2882,22.2976,94140.0
2023-11-27 12:10:00,23.81,23.82,23.8,23.8,108810.0,22.2976,22.3069,22.2882,22.2882,108810.0
2023-11-27 12:20:00,23.8,23.8,23.78,23.79,95739.0,22.2882,22.2882,22.2695,22.2789,95739.0
2023-11-27 12:30:00,23.79,23.81,23.78,23.79,195558.0,22.2789,22.2976,22.2695,22.2789,195558.0
2023-11-27 12:40:00,23.79,23.8,23.79,23.8,67146.0,22.2789,22.2882,22.2789,22.2882,67146.0
2023-11-27 12:50:00,23.8,23.8,23.78,23.79,85233.0,22.2882,22.2882,22.2695,22.2789,85233.0
2023-11-27 13:00:00,23.79,23.79,23.77,23.79,101634.0,22.2789,22.2789,22.2601,22.2789,101634.0
2023-11-27 13:10:00,23.79,23.81,23.79,23.8,101484.0,22.2789,22.2976,22.2789,22.2882,101484.0
2023-11-27 13:20:00,23.8,23.81,23.79,23.8,107643.0,22.2882,22.2976,22.2789,22.2882,107643.0
2023-11-27 13:30:00,23.81,23.81,23.79,23.8,112965.0,22.2976,22.2976,22.2789,22.2882,112965.0
2023-11-27 13:40:00,23.8,23.8,23.79,23.8,113253.0,22.2882,22.2882,22.2789,22.2882,113253.0
2023-11-27 13:50:00,23.8,23.81,23.8,23.81,182340.0,22.2882,22.2976,22.2882,22.2976,182340.0
2023-11-27 14:00:00,23.81,23.81,23.8,23.8,100602.0,22.2976,22.2976,22.2882,22.2882,100602.0
2023-11-27 14:10:00,23.81,23.81,23.8,23.81,214848.0,22.2976,22.2976,22.2882,22.2976,214848.0
2023-11-27 14:20:00,23.81,23.81,23.8,23.81,137625.0,22.2976,22.2976,22.2882,22.2976,137625.0
2023-11-27 14:30:00,23.81,23.81,23.8,23.81,125208.0,22.2976,22.2976,22.2882,22.2976,125208.0
2023-11-27 14:40:00,23.8,23.81,23.78,23.79,174750.0,22.2882,22.2976,22.2695,22.2789,174750.0
2023-11-27 14:50:00,23.79,23.8,23.78,23.8,166551.0,22.2789,22.2882,22.2695,22.2882,166551.0
2023-11-27 15:00:00,23.8,23.8,23.79,23.79,903141.0,22.2882,22.2882,22.2789,22.2789,903141.0
2023-11-27 15:10:00,23.79,23.81,23.79,23.81,184992.0,22.2789,22.2976,22.2789,22.2976,184992.0
2023-11-27 15:20:00,23.81,23.82,23.81,23.81,161343.0,22.2976,22.3069,22.2976,22.2976,161343.0
2023-11-27 15:30:00,23.81,23.84,23.81,23.83,171345.0,22.2976,22.3257,22.2976,22.3163,171345.0
2023-11-27 15:40:00,23.83,23.83,23.82,23.82,1247640.0,22.3163,22.3163,22.3069,22.3069,1247640.0
2023-11-27 15:50:00,23.82,23.83,23.81,23.81,718782.0,22.3069,22.3163,22.2976,22.2976,718782.0
2023-11-28 09:30:00,23.8,23.8,23.73,23.77,489024.0,22.2882,22.2882,22.2227,22.2601,489024.0
2023-11-28 09:40:00,23.77,23.8,23.76,23.79,151305.0,22.2601,22.2882,22.2508,22.2789,151305.0
2023-11-28 09:50:00,23.79,23.8,23.78,23.79,183960.0,22.2789,22.2882,22.2695,22.2789,183960.0
2023-11-28 10:00:00,23.79,23.79,23.77,23.78,211812.0,22.2789,22.2789,22.2601,22.2695,211812.0
2023-11-28 10:10:00,23.78,23.8,23.77,23.8,857067.0,22.2695,22.2882,22.2601,22.2882,857067.0
2023-11-28 10:20:00,23.8,23.8,23.79,23.8,111777.0,22.2882,22.2882,22.2789,22.2882,111777.0
2023-11-28 10:30:00,23.8,23.83,23.8,23.82,135915.0,22.2882,22.3163,22.2882,22.3069,135915.0
2023-11-28 10:40:00,23.83,23.87,23.83,23.86,288612.0,22.3163,22.3538,22.3163,22.3444,288612.0
2023-11-28 10:50:00,23.86,23.89,23.85,23.89,236178.0,22.3444,22.3725,22.335,22.3725,236178.0
2023-11-28 11:00:00,23.89,23.89,23.87,23.88,146454.0,22.3725,22.3725,22.3538,22.3631,146454.0
2023-11-28 11:10:00,23.88,23.89,23.87,23.88,93237.0,22.3631,22.3725,22.3538,22.3631,93237.0
2023-11-28 11:20:00,23.88,23.89,23.88,23.89,168177.0,22.3631,22.3725,22.3631,22.3725,168177.0
2023-11-28 11:30:00,23.89,23.91,23.88,23.91,170877.0,22.3725,22.3912,22.3631,22.3912,170877.0
2023-11-28 11:40:00,23.91,23.93,23.9,23.92,158418.0,22.3912,22.41,22.3819,22.4006,158418.0
2023-11-28 11:50:00,23.92,23.92,23.91,23.91,106164.0,22.4006,22.4006,22.3912,22.3912,106164.0
2023-11-28 12:00:00,23.91,23.92,23.89,23.9,216627.0,22.3912,22.4006,22.3725,22.3819,216627.0
2023-11-28 12:10:00,23.9,23.91,23.86,23.86,151536.0,22.3819,22.3912,22.3444,22.3444,151536.0
2023-11-28 12:20:00,23.87,23.88,23.86,23.88,183657.0,22.3538,22.3631,22.3444,22.3631,183657.0
2023-11-28 12:30:00,23.88,23.88,23.85,23.87,146910.0,22.3631,22.3631,22.335,22.3538,146910.0
2023-11-28 12:40:00,23.87,23.87,23.85,23.86,131772.0,22.3538,22.3538,22.335,22.3444,131772.0
2023-11-28 12:50:00,23.85,23.85,23.84,23.85,130365.0,22.335,22.335,22.3257,22.335,130365.0
2023-11-28 13:00:00,23.85,23.85,23.8,23.83,275622.0,22.335,22.335,22.2882,22.3163,275622.0
2023-11-28 13:10:00,23.83,23.83,23.8,23.82,140229.0,22.3163,22.3163,22.2882,22.3069,140229.0
2023-11-28 13:20:00,23.82,23.84,23.81,23.83,122571.0,22.3069,22.3257,22.2976,22.3163,122571.0
2023-11-28 13:30:00,23.84,23.84,23.83,23.83,218202.0,22.3257,22.3257,22.3163,22.3163,218202.0
2023-11-28 13:40:00,23.83,23.85,23.83,23.84,83454.0,22.3163,22.335,22.3163,22.3257,83454.0
2023-11-28 13:50:00,23.84,23.85,23.82,23.82,157296.0,22.3257,22.335,22.3069,22.3069,157296.0
2023-11-28 14:00:00,23.82,23.83,23.81,23.82,172548.0,22.3069,22.3163,22.2976,22.3069,172548.0
2023-11-28 14:10:00,23.82,23.84,23.82,23.83,95823.0,22.3069,22.3257,22.3069,22.3163,95823.0
2023-11-28 14:20:00,23.83,23.84,23.81,23.82,222354.0,22.3163,22.3257,22.2976,22.3069,222354.0
2023-11-28 14:30:00,23.82,23.84,23.81,23.84,219504.0,22.3069,22.3257,22.2976,22.3257,219504.0
2023-11-28 14:40:00,23.84,23.85,23.83,23.85,1219167.0,22.3257,22.335,22.3163,22.335,1219167.0
2023-11-28 14:50:00,23.84,23.86,23.84,23.85,868023.0,22.3257,22.3444,22.3257,22.335,868023.0
2023-11-28 15:00:00,23.85,23.86,23.84,23.84,217380.0,22.335,22.3444,22.3257,22.3257,217380.0
2023-11-28 15:10:00,23.84,23.85,23.83,23.84,174477.0,22.3257,22.335,22.3163,22.3257,174477.0
2023-11-28 15:20:00,23.84,23.85,23.82,23.84,495984.0,22.3257,22.335,22.3069,22.3257,495984.0
2023-11-28 15:30:00,23.84,23.85,23.82,23.83,200712.0,22.3257,22.335,22.3069,22.3163,200712.0
2023-11-28 15:40:00,23.83,23.86,23.83,23.86,204291.0,22.3163,22.3444,22.3163,22.3444,204291.0
2023-11-28 15:50:00,23.86,23.87,23.84,23.84,389196.0,22.3444,22.3538,22.3257,22.3257,389196.0
2023-11-29 09:30:00,23.97,24.02,23.95,24.0,658452.0,22.4474,22.4942,22.4287,22.4755,658452.0
2023-11-29 09:40:00,24.0,24.01,23.98,24.01,388053.0,22.4755,22.4849,22.4568,22.4849,388053.0
2023-11-29 09:50:00,24.01,24.05,24.01,24.05,189999.0,22.4849,22.5223,22.4849,22.5223,189999.0
2023-11-29 10:00:00,24.05,24.06,24.03,24.04,502233.0,22.5223,22.5317,22.5036,22.513,502233.0
2023-11-29 10:10:00,24.03,24.03,24.01,24.01,141279.0,22.5036,22.5036,22.4849,22.4849,141279.0
2023-11-29 10:20:00,24.01,24.02,23.99,24.02,182313.0,22.4849,22.4942,22.4661,22.4942,182313.0
2023-11-29 10:30:00,24.02,24.03,24.01,24.02,142761.0,22.4942,22.5036,22.4849,22.4942,142761.0
2023-11-29 10:40:00,24.02,24.02,24.0,24.01,147375.0,22.4942,22.4942,22.4755,22.4849,147375.0
2023-11-29 10:50:00,24.01,24.02,24.0,24.0,132555.0,22.4849,22.4942,22.4755,22.4755,132555.0
2023-11-29 11:00:00,24.0,24.01,23.98,23.98,149556.0,22.4755,22.4849,22.4568,22.4568,149556.0
2023-11-29 11:10:00,23.98,23.99,23.94,23.96,134922.0,22.4568,22.4661,22.4193,22.4381,134922.0
2023-11-29 11:20:00,23.96,23.97,23.95,23.96,112281.0,22.4381,22.4474,22.4287,22.4381,112281.0
2023-11-29 11:30:00,23.96,23.98,23.95,23.97,118221.0,22.4381,22.4568,22.4287,22.4474,118221.0
2023-11-29 11:40:00,23.97,23.99,23.97,23.98,82155.0,22.4474,22.4661,22.4474,22.4568,82155.0
2023-11-29 11:50:00,23.97,23.99,23.97,23.99,334317.0,22.4474,22.4661,22.4474,22.4661,334317.0
2023-11-29 12:00:00,23.99,24.0,23.98,24.0,205635.0,22.4661,22.4755,22.4568,22.4755,205635.0
2023-11-29 12:10:00,24.0,24.01,24.0,24.01,269016.0,22.4755,22.4849,22.4755,22.4849,269016.0
2023-11-29 12:20:00,24.01,24.01,24.0,24.01,134493.0,22.4849,22.4849,22.4755,22.4849,134493.0
2023-11-29 12:30:00,24.01,24.03,24.01,24.03,119199.0,22.4849,22.5036,22.4849,22.5036,119199.0
2023-11-29 12:40:00,24.03,24.03,24.02,24.02,169785.0,22.5036,22.5036,22.4942,22.4942,169785.0
2023-11-29 12:50:00,24.02,24.03,24.02,24.03,227727.0,22.4942,22.5036,22.4942,22.5036,227727.0
2023-11-29 13:00:00,24.02,24.03,24.01,24.02,109830.0,22.4942,22.5036,22.4849,22.4942,109830.0
2023-11-29 13:10:00,24.02,24.02,24.01,24.02,97104.0,22.4942,22.4942,22.4849,22.4942,97104.0
2023-11-29 13:20:00,24.01,24.04,24.01,24.04,247674.0,22.4849,22.513,22.4849,22.513,247674.0
2023-11-29 13:30:00,24.04,24.04,24.01,24.03,266142.0,22.513,22.513,22.4849,22.5036,266142.0
2023-11-29 13:40:00,24.03,24.04,24.03,24.04,136935.0,22.5036,22.513,22.5036,22.513,136935.0
2023-11-29 13:50:00,24.04,24.04,24.03,24.04,192498.0,22.513,22.513,22.5036,22.513,192498.0
2023-11-29 14:00:00,24.04,24.06,24.03,24.05,157842.0,22.513,22.5317,22.5036,22.5223,157842.0
2023-11-29 14:10:00,24.05,24.06,24.03,24.04,186480.0,22.5223,22.5317,22.5036,22.513,186480.0
2023-11-29 14:20:00,24.04,24.04,24.02,24.02,139398.0,22.513,22.513,22.4942,22.4942,139398.0
2023-11-29 14:30:00,24.02,24.02,23.99,23.99,247194.0,22.4942,22.4942,22.4661,22.4661,247194.0
2023-11-29 14:40:00,23.99,24.0,23.99,23.99,113241.0,22.4661,22.4755,22.4661,22.4661,113241.0
2023-11-29 14:50:00,23.99,23.99,23.98,23.99,587805.0,22.4661,22.4661,22.4568,22.4661,587805.0
2023-11-29 15:00:00,23.99,24.0,23.98,23.98,197697.0,22.4661,22.4755,22.4568,22.4568,197697.0
2023-11-29 15:10:00,23.98,23.99,23.95,23.96,234534.0,22.4568,22.4661,22.4287,22.4381,234534.0
2023-11-29 15:20:00,23.96,23.96,23.94,23.94,431808.0,22.4381,22.4381,22.4193,22.4193,431808.0
2023-11-29 15:30:00,23.94,23.95,23.93,23.94,307272.0,22.4193,22.4287,22.41,22.4193,307272.0
2023-11-29 15:40:00,23.94,23.95,23.93,23.95,276867.0,22.4193,22.4287,22.41,22.4287,276867.0
2023-11-29 15:50:00,23.94,23.96,23.93,23.95,526125.0,22.4193,22.4381,22.41,22.4287,526125.0
2023-11-30 09:30:00,24.03,24.04,23.96,23.96,581670.0,22.5036,22.513,22.4381,22.4381,581670.0
2023-11-30 09:40:00,23.96,23.98,23.95,23.96,232104.0,22.4381,22.4568,22.4287,22.4381,232104.0
2023-11-30 09:50:00,23.97,24.03,23.96,24.02,198900.0,22.4474,22.5036,22.4381,22.4942,198900.0
2023-11-30 10:00:00,24.03,24.03,23.99,24.01,164097.0,22.5036,22.5036,22.4661,22.4849,164097.0
2023-11-30 10:10:00,24.02,24.05,24.01,24.03,283263.0,22.4942,22.5223,22.4849,22.5036,283263.0
2023-11-30 10:20:00,24.03,24.05,24.03,24.03,888561.0,22.5036,22.5223,22.5036,22.5036,888561.0
2023-11-30 10:30:00,24.04,24.05,24.0,24.0,164691.0,22.513,22.5223,22.4755,22.4755,164691.0
2023-11-30 10:40:00,24.01,24.03,24.01,24.03,157992.0,22.4849,22.5036,22.4849,22.5036,157992.0
2023-11-30 10:50:00,24.03,24.06,24.02,24.06,237789.0,22.5036,22.5317,22.4942,22.5317,237789.0
2023-11-30 11:00:00,24.06,24.07,24.05,24.06,201477.0,22.5317,22.5411,22.5223,22.5317,201477.0
2023-11-30 11:10:00,24.06,24.07,24.03,24.03,288552.0,22.5317,22.5411,22.5036,22.5036,288552.0
2023-11-30 11:20:00,24.03,24.07,24.02,24.05,163191.0,22.5036,22.5411,22.4942,22.5223,163191.0
2023-11-30 11:30:00,24.05,24.05,24.03,24.03,127275.0,22.5223,22.5223,22.5036,22.5036,127275.0
2023-11-30 11:40:00,24.03,24.04,24.02,24.03,123549.0,22.5036,22.513,22.4942,22.5036,123549.0
2023-11-30 11:50:00,24.03,24.04,24.01,24.01,187353.0,22.5036,22.513,22.4849,22.4849,187353.0
2023-11-30 12:00:00,24.02,24.04,24.01,24.04,149853.0,22.4942,22.513,22.4849,22.513,149853.0
2023-11-30 12:10:00,24.04,24.04,24.0,24.01,216003.0,22.513,22.513,22.4755,22.4849,216003.0
2023-11-30 12:20:00,24.01,24.01,23.99,24.0,221325.0,22.4849,22.4849,22.4661,22.4755,221325.0
2023-11-30 12:30:00,24.0,24.01,23.99,24.0,99582.0,22.4755,22.4849,22.4661,22.4755,99582.0
2023-11-30 12:40:00,24.01,24.04,24.0,24.03,103596.0,22.4849,22.513,22.4755,22.5036,103596.0
2023-11-30 12:50:00,24.03,24.03,24.02,24.02,170124.0,22.5036,22.5036,22.4942,22.4942,170124.0
2023-11-30 13:00:00,24.02,24.03,24.01,24.02,171423.0,22.4942,22.5036,22.4849,22.4942,171423.0
2023-11-30 13:10:00,24.02,24.05,24.02,24.04,87915.0,22.4942,22.5223,22.4942,22.513,87915.0
2023-11-30 13:20:00,24.04,24.05,24.01,24.01,253626.0,22.513,22.5223,22.4849,22.4849,253626.0
2023-11-30 13:30:00,24.02,24.04,24.01,24.03,102609.0,22.4942,22.513,22.4849,22.5036,102609.0
2023-11-30 13:40:00,24.04,24.04,24.02,24.03,51822.0,22.513,22.513,22.4942,22.5036,51822.0
2023-11-30 13:50:00,24.03,24.03,24.01,24.03,96354.0,22.5036,22.5036,22.4849,22.5036,96354.0
2023-11-30 14:00:00,24.03,24.04,24.02,24.04,68307.0,22.5036,22.513,22.4942,22.513,68307.0
2023-11-30 14:10:00,24.04,24.05,24.03,24.04,114231.0,22.513,22.5223,22.5036,22.513,114231.0
2023-11-30 14:20:00,24.04,24.05,24.03,24.04,96789.0,22.513,22.5223,22.5036,22.513,96789.0
2023-11-30 14:30:00,24.04,24.05,24.03,24.04,111168.0,22.513,22.5223,22.5036,22.513,111168.0
2023-11-30 14:40:00,24.04,24.07,24.04,24.06,236874.0,22.513,22.5411,22.513,22.5317,236874.0
2023-11-30 14:50:00,24.06,24.07,24.05,24.07,896376.0,22.5317,22.5411,22.5223,22.5411,896376.0
2023-11-30 15:00:00,24.07,24.07,24.04,24.05,193164.0,22.5411,22.5411,22.513,22.5223,193164.0
2023-11-30 15:10:00,24.05,24.06,24.04,24.05,261261.0,22.5223,22.5317,22.513,22.5223,261261.0
2023-11-30 15:20:00,24.05,24.05,24.02,24.03,263457.0,22.5223,22.5223,22.4942,22.5036,263457.0
2023-11-30 15:30:00,24.03,24.05,24.03,24.05,105612.0,22.5036,22.5223,22.5036,22.5223,105612.0
2023-11-30 15:40:00,24.05,24.09,24.05,24.07,239085.0,22.5223,22.5598,22.5223,22.5411,239085.0
2023-11-30 15:50:00,24.07,24.14,24.06,24.12,315636.0,22.5411,22.6066,22.5317,22.5879,315636.0
2023-12-01 09:30:00,24.06,24.11,24.02,24.09,932679.0,22.5317,22.5785,22.4942,22.5598,932679.0
2023-12-01 09:40:00,24.1,24.12,24.08,24.12,221202.0,22.5692,22.5879,22.5504,22.5879,221202.0
2023-12-01 09:50:00,24.12,24.14,24.11,24.14,133029.0,22.5879,22.6066,22.5785,22.6066,133029.0
2023-12-01 10:00:00,24.15,24.2,24.14,24.19,368892.0,22.616,22.6628,22.6066,22.6534,368892.0
2023-12-01 10:10:00,24.19,24.19,24.14,24.16,186501.0,22.6534,22.6534,22.6066,22.6254,186501.0
2023-12-01 10:20:00,24.17,24.17,24.15,24.16,389235.0,22.6347,22.6347,22.616,22.6254,389235.0
2023-12-01 10:30:00,24.16,24.2,24.15,24.18,213681.0,22.6254,22.6628,22.616,22.6441,213681.0
2023-12-01 10:40:00,24.18,24.2,24.17,24.2,153732.0,22.6441,22.6628,22.6347,22.6628,153732.0
2023-12-01 10:50:00,24.19,24.21,24.18,24.19,151812.0,22.6534,22.6722,22.6441,22.6534,151812.0
2023-12-01 11:00:00,24.19,24.21,24.14,24.21,270891.0,22.6534,22.6722,22.6066,22.6722,270891.0
2023-12-01 11:10:00,24.21,24.25,24.2,24.23,284244.0,22.6722,22.7096,22.6628,22.6909,284244.0
2023-12-01 11:20:00,24.23,24.27,24.22,24.26,141357.0,22.6909,22.7284,22.6815,22.719,141357.0
2023-12-01 11:30:00,24.27,24.29,24.24,24.26,169071.0,22.7284,22.7471,22.7003,22.719,169071.0
2023-12-01 11:40:00,24.26,24.31,24.25,24.3,325275.0,22.719,22.7658,22.7096,22.7565,325275.0
2023-12-01 11:50:00,24.31,24.34,24.3,24.32,2617524.0,22.7658,22.7939,22.7565,22.7752,2617524.0
2023-12-01 12:00:00,24.33,24.37,24.32,24.36,259224.0,22.7846,22.822,22.7752,22.8126,259224.0
2023-12-01 12:10:00,24.36,24.39,24.35,24.35,631266.0,22.8126,22.8407,22.8033,22.8033,631266.0
2023-12-01 12:20:00,24.35,24.37,24.34,24.37,220146.0,22.8033,22.822,22.7939,22.822,220146.0
2023-12-01 12:30:00,24.37,24.38,24.35,24.37,164910.0,22.822,22.8314,22.8033,22.822,164910.0
2023-12-01 12:40:00,24.37,24.39,24.36,24.39,188664.0,22.822,22.8407,22.8126,22.8407,188664.0
2023-12-01 12:50:00,24.38,24.4,24.38,24.39,109482.0,22.8314,22.8501,22.8314,22.8407,109482.0
2023-12-01 13:00:00,24.39,24.39,24.36,24.36,159219.0,22.8407,22.8407,22.8126,22.8126,159219.0
2023-12-01 13:10:00,24.37,24.37,24.35,24.36,252066.0,22.822,22.822,22.8033,22.8126,252066.0
2023-12-01 13:20:00,24.37,24.37,24.34,24.34,151638.0,22.822,22.822,22.7939,22.7939,151638.0
2023-12-01 13:30:00,24.34,24.35,24.34,24.35,103152.0,22.7939,22.8033,22.7939,22.8033,103152.0
2023-12-01 13:40:00,24.35,24.36,24.34,24.34,120138.0,22.8033,22.8126,22.7939,22.7939,120138.0
2023-12-01 13:50:00,24.34,24.35,24.34,24.34,84795.0,22.7939,22.8033,22.7939,22.7939,84795.0
2023-12-01 14:00:00,24.34,24.36,24.33,24.34,546057.0,22.7939,22.8126,22.7846,22.7939,546057.0
2023-12-01 14:10:00,24.34,24.37,24.34,24.35,195417.0,22.7939,22.822,22.7939,22.8033,195417.0
2023-12-01 14:20:00,24.35,24.36,24.34,24.35,154140.0,22.8033,22.8126,22.7939,22.8033,154140.0
2023-12-01 14:30:00,24.35,24.35,24.34,24.34,437175.0,22.8033,22.8033,22.7939,22.7939,437175.0
2023-12-01 14:40:00,24.34,24.35,24.33,24.35,173796.0,22.7939,22.8033,22.7846,22.8033,173796.0
2023-12-01 14:50:00,24.35,24.36,24.35,24.36,346134.0,22.8033,22.8126,22.8033,22.8126,346134.0
2023-12-01 15:00:00,24.36,24.36,24.32,24.34,165405.0,22.8126,22.8126,22.7752,22.7939,165405.0
2023-12-01 15:10:00,24.33,24.35,24.33,24.34,148293.0,22.7846,22.8033,22.7846,22.7939,148293.0
2023-12-01 15:20:00,24.34,24.36,24.33,24.36,114264.0,22.7939,22.8126,22.7846,22.8126,114264.0
2023-12-01 15:30:00,24.36,24.37,24.35,24.36,202305.0,22.8126,22.822,22.8033,22.8126,202305.0
2023-12-01 15:40:00,24.36,24.38,24.35,24.38,259752.0,22.8126,22.8314,22.8033,22.8314,259752.0
2023-12-01 15:50:00,24.38,24.39,24.36,24.38,339456.0,22.8314,22.8407,22.8126,22.8314,339456.0
2023-12-04 09:30:00,24.27,24.4,24.27,24.39,846255.0,22.7284,22.8501,22.7284,22.8407,846255.0
2023-12-04 09:40:00,24.39,24.5,24.39,24.5,385257.0,22.8407,22.9438,22.8407,22.9438,385257.0
2023-12-04 09:50:00,24.5,24.5,24.39,24.4,224556.0,22.9438,22.9438,22.8407,22.8501,224556.0
2023-12-04 10:00:00,24.4,24.43,24.39,24.43,244041.0,22.8501,22.8782,22.8407,22.8782,244041.0
2023-12-04 10:10:00,24.43,24.45,24.42,24.44,185934.0,22.8782,22.8969,22.8688,22.8876,185934.0
2023-12-04 10:20:00,24.44,24.44,24.41,24.43,182121.0,22.8876,22.8876,22.8595,22.8782,182121.0
2023-12-04 10:30:00,24.43,24.46,24.42,24.45,235356.0,22.8782,22.9063,22.8688,22.8969,235356.0
2023-12-04 10:40:00,24.45,24.46,24.44,24.45,176673.0,22.8969,22.9063,22.8876,22.8969,176673.0
2023-12-04 10:50:00,24.45,24.45,24.4,24.42,2833110.0,22.8969,22.8969,22.8501,22.8688,2833110.0
2023-12-04 11:00:00,24.42,24.43,24.4,24.42,205881.0,22.8688,22.8782,22.8501,22.8688,205881.0
2023-12-04 11:10:00,24.42,24.45,24.42,24.45,344940.0,22.8688,22.8969,22.8688,22.8969,344940.0
2023-12-04 11:20:00,24.45,24.45,24.42,24.43,102519.0,22.8969,22.8969,22.8688,22.8782,102519.0
2023-12-04 11:30:00,24.43,24.44,24.41,24.42,130362.0,22.8782,22.8876,22.8595,22.8688,130362.0
2023-12-04 11:40:00,24.42,24.45,24.42,24.44,115635.0,22.8688,22.8969,22.8688,22.8876,115635.0
2023-12-04 11:50:00,24.44,24.46,24.44,24.46,158985.0,22.8876,22.9063,22.8876,22.9063,158985.0
2023-12-04 12:00:00,24.46,24.48,24.45,24.47,131634.0,22.9063,22.925,22.8969,22.9157,131634.0
2023-12-04 12:10:00,24.47,24.48,24.45,24.45,193890.0,22.9157,22.925,22.8969,22.8969,193890.0
2023-12-04 12:20:00,24.46,24.46,24.45,24.46,185052.0,22.9063,22.9063,22.8969,22.9063,185052.0
2023-12-04 12:30:00,24.46,24.48,24.45,24.46,141861.0,22.9063,22.925,22.8969,22.9063,141861.0
2023-12-04 12:40:00,24.46,24.48,24.46,24.48,108318.0,22.9063,22.925,22.9063,22.925,108318.0
2023-12-04 12:50:00,24.48,24.49,24.47,24.49,295008.0,22.925,22.9344,22.9157,22.9344,295008.0
2023-12-04 13:00:00,24.49,24.49,24.47,24.47,571674.0,22.9344,22.9344,22.9157,22.9157,571674.0
2023-12-04 13:10:00,24.48,24.48,24.47,24.48,79980.0,22.925,22.925,22.9157,22.925,79980.0
2023-12-04 13:20:00,24.48,24.48,24.46,24.46,123756.0,22.925,22.925,22.9063,22.9063,123756.0
2023-12-04 13:30:00,24.46,24.48,24.45,24.47,78819.0,22.9063,22.925,22.8969,22.9157,78819.0
2023-12-04 13:40:00,24.47,24.47,24.46,24.46,293583.0,22.9157,22.9157,22.9063,22.9063,293583.0
2023-12-04 13:50:00,24.46,24.47,24.45,24.45,112482.0,22.9063,22.9157,22.8969,22.8969,112482.0
2023-12-04 14:00:00,24.46,24.47,24.45,24.46,124755.0,22.9063,22.9157,22.8969,22.9063,124755.0
2023-12-04 14:10:00,24.46,24.48,24.46,24.46,128475.0,22.9063,22.925,22.9063,22.9063,128475.0
2023-12-04 14:20:00,24.46,24.46,24.44,24.45,149901.0,22.9063,22.9063,22.8876,22.8969,149901.0
2023-12-04 14:30:00,24.45,24.46,24.44,24.44,132636.0,22.8969,22.9063,22.8876,22.8876,132636.0
2023-12-04 14:40:00,24.44,24.47,24.44,24.46,119844.0,22.8876,22.9157,22.8876,22.9063,119844.0
2023-12-04 14:50:00,24.46,24.47,24.46,24.46,176484.0,22.9063,22.9157,22.9063,22.9063,176484.0
2023-12-04 15:00:00,24.47,24.48,24.45,24.46,886944.0,22.9157,22.925,22.8969,22.9063,886944.0
2023-12-04 15:10:00,24.46,24.47,24.46,24.47,263808.0,22.9063,22.9157,22.9063,22.9157,263808.0
2023-12-04 15:20:00,24.47,24.48,24.44,24.45,251793.0,22.9157,22.925,22.8876,22.8969,251793.0
2023-12-04 15:30:00,24.45,24.45,24.43,24.44,297216.0,22.8969,22.8969,22.8782,22.8876,297216.0
2023-12-04 15:40:00,24.44,24.47,24.44,24.47,185460.0,22.8876,22.9157,22.8876,22.9157,185460.0
2023-12-04 15:50:00,24.47,24.49,24.47,24.48,346194.0,22.9157,22.9344,22.9157,22.925,346194.0
2023-12-05 09:30:00,24.43,24.43,24.34,24.35,396537.0,22.8782,22.8782,22.7939,22.8033,396537.0
2023-12-05 09:40:00,24.35,24.35,24.29,24.33,316113.0,22.8033,22.8033,22.7471,22.7846,316113.0
2023-12-05 09:50:00,24.33,24.35,24.31,24.32,203871.0,22.7846,22.8033,22.7658,22.7752,203871.0
2023-12-05 10:00:00,24.32,24.38,24.32,24.34,384048.0,22.7752,22.8314,22.7752,22.7939,384048.0
2023-12-05 10:10:00,24.33,24.35,24.31,24.32,717468.0,22.7846,22.8033,22.7658,22.7752,717468.0
2023-12-05 10:20:00,24.32,24.36,24.32,24.35,119286.0,22.7752,22.8126,22.7752,22.8033,119286.0
2023-12-05 10:30:00,24.36,24.37,24.32,24.33,148170.0,22.8126,22.822,22.7752,22.7846,148170.0
2023-12-05 10:40:00,24.33,24.35,24.32,24.34,133590.0,22.7846,22.8033,22.7752,22.7939,133590.0
2023-12-05 10:50:00,24.34,24.38,24.33,24.38,175416.0,22.7939,22.8314,22.7846,22.8314,175416.0
2023-12-05 11:00:00,24.38,24.38,24.36,24.36,156978.0,22.8314,22.8314,22.8126,22.8126,156978.0
2023-12-05 11:10:00,24.36,24.36,24.32,24.32,105588.0,22.8126,22.8126,22.7752,22.7752,105588.0
2023-12-05 11:20:00,24.33,24.38,24.32,24.37,212502.0,22.7846,22.8314,22.7752,22.822,212502.0
2023-12-05 11:30:00,24.37,24.4,24.37,24.4,117510.0,22.822,22.8501,22.822,22.8501,117510.0
2023-12-05 11:40:00,24.4,24.4,24.38,24.38,208932.0,22.8501,22.8501,22.8314,22.8314,208932.0
2023-12-05 11:50:00,24.38,24.39,24.35,24.37,117231.0,22.8314,22.8407,22.8033,22.822,117231.0
2023-12-05 12:00:00,24.37,24.38,24.36,24.37,157839.0,22.822,22.8314,22.8126,22.822,157839.0
2023-12-05 12:10:00,24.37,24.38,24.35,24.36,112425.0,22.822,22.8314,22.8033,22.8126,112425.0
2023-12-05 12:20:00,24.35,24.36,24.34,24.36,119289.0,22.8033,22.8126,22.7939,22.8126,119289.0
2023-12-05 12:30:00,24.36,24.36,24.34,24.35,105723.0,22.8126,22.8126,22.7939,22.8033,105723.0
2023-12-05 12:40:00,24.35,24.35,24.33,24.35,112557.0,22.8033,22.8033,22.7846,22.8033,112557.0
2023-12-05 12:50:00,24.35,24.37,24.34,24.37,234762.0,22.8033,22.822,22.7939,22.822,234762.0
2023-12-05 13:00:00,24.37,24.38,24.35,24.36,166905.0,22.822,22.8314,22.8033,22.8126,166905.0
2023-12-05 13:10:00,24.36,24.39,24.36,24.39,117762.0,22.8126,22.8407,22.8126,22.8407,117762.0
2023-12-05 13:20:00,24.39,24.39,24.38,24.39,268560.0,22.8407,22.8407,22.8314,22.8407,268560.0
2023-12-05 13:30:00,24.38,24.39,24.37,24.38,69717.0,22.8314,22.8407,22.822,22.8314,69717.0
2023-12-05 13:40:00,24.38,24.39,24.36,24.37,233589.0,22.8314,22.8407,22.8126,22.822,233589.0
2023-12-05 13:50:00,24.37,24.38,24.36,24.37,599736.0,22.822,22.8314,22.8126,22.822,599736.0
2023-12-05 14:00:00,24.37,24.38,24.36,24.38,95022.0,22.822,22.8314,22.8126,22.8314,95022.0
2023-12-05 14:10:00,24.38,24.39,24.37,24.38,179733.0,22.8314,22.8407,22.822,22.8314,179733.0
2023-12-05 14:20:00,24.38,24.38,24.37,24.37,144429.0,22.8314,22.8314,22.822,22.822,144429.0
2023-12-05 14:30:00,24.38,24.38,24.36,24.36,231426.0,22.8314,22.8314,22.8126,22.8126,231426.0
2023-12-05 14:40:00,24.36,24.37,24.35,24.36,159690.0,22.8126,22.822,22.8033,22.8126,159690.0
2023-12-05 14:50:00,24.36,24.38,24.36,24.38,748029.0,22.8126,22.8314,22.8126,22.8314,748029.0
2023-12-05 15:00:00,24.38,24.38,24.37,24.37,140451.0,22.8314,22.8314,22.822,22.822,140451.0
2023-12-05 15:10:00,24.37,24.38,24.36,24.37,155961.0,22.822,22.8314,22.8126,22.822,155961.0
2023-12-05 15:20:00,24.37,24.38,24.35,24.35,204762.0,22.822,22.8314,22.8033,22.8033,204762.0
2023-12-05 15:30:00,24.35,24.36,24.35,24.36,226923.0,22.8033,22.8126,22.8033,22.8126,226923.0
2023-12-05 15:40:00,24.35,24.36,24.34,24.34,414801.0,22.8033,22.8126,22.7939,22.7939,414801.0
2023-12-05 15:50:00,24.34,24.35,24.32,24.34,452976.0,22.7939,22.8033,22.7752,22.7939,452976.0
2023-12-06 09:30:00,24.14,24.2,24.1,24.14,891768.0,22.8393,22.896,22.8014,22.8393,891768.0
2023-12-06 09:40:00,24.14,24.16,24.13,24.16,428904.0,22.8393,22.8582,22.8298,22.8582,428904.0
2023-12-06 09:50:00,24.16,24.19,24.14,24.19,303798.0,22.8582,22.8866,22.8393,22.8866,303798.0
2023-12-06 10:00:00,24.2,24.21,24.17,24.21,738798.0,22.896,22.9055,22.8677,22.9055,738798.0
2023-12-06 10:10:00,24.2,24.22,24.19,24.2,285876.0,22.896,22.915,22.8866,22.896,285876.0
2023-12-06 10:20:00,24.2,24.21,24.16,24.18,1058616.0,22.896,22.9055,22.8582,22.8771,1058616.0
2023-12-06 10:30:00,24.18,24.21,24.18,24.21,622587.0,22.8771,22.9055,22.8771,22.9055,622587.0
2023-12-06 10:40:00,24.21,24.21,24.18,24.18,241233.0,22.9055,22.9055,22.8771,22.8771,241233.0
2023-12-06 10:50:00,24.18,24.18,24.16,24.17,210756.0,22.8771,22.8771,22.8582,22.8677,210756.0
2023-12-06 11:00:00,24.17,24.18,24.16,24.16,507150.0,22.8677,22.8771,22.8582,22.8582,507150.0
2023-12-06 11:10:00,24.16,24.19,24.15,24.18,189519.0,22.8582,22.8866,22.8487,22.8771,189519.0
2023-12-06 11:20:00,24.17,24.19,24.15,24.17,282636.0,22.8677,22.8866,22.8487,22.8677,282636.0
2023-12-06 11:30:00,24.17,24.17,24.13,24.15,285258.0,22.8677,22.8677,22.8298,22.8487,285258.0
2023-12-06 11:40:00,24.14,24.15,24.13,24.13,365826.0,22.8393,22.8487,22.8298,22.8298,365826.0
2023-12-06 11:50:00,24.13,24.15,24.13,24.14,169650.0,22.8298,22.8487,22.8298,22.8393,169650.0
2023-12-06 12:00:00,24.15,24.15,24.13,24.14,228717.0,22.8487,22.8487,22.8298,22.8393,228717.0
2023-12-06 12:10:00,24.14,24.14,24.11,24.11,184236.0,22.8393,22.8393,22.8109,22.8109,184236.0
2023-12-06 12:20:00,24.11,24.12,24.1,24.11,179439.0,22.8109,22.8203,22.8014,22.8109,179439.0
2023-12-06 12:30:00,24.11,24.13,24.1,24.13,444750.0,22.8109,22.8298,22.8014,22.8298,444750.0
2023-12-06 12:40:00,24.12,24.13,24.1,24.11,286719.0,22.8203,22.8298,22.8014,22.8109,286719.0
2023-12-06 12:50:00,24.11,24.11,24.09,24.09,288795.0,22.8109,22.8109,22.792,22.792,288795.0
2023-12-06 13:00:00,24.09,24.11,24.08,24.09,407202.0,22.792,22.8109,22.7825,22.792,407202.0
2023-12-06 13:10:00,24.09,24.11,24.09,24.1,249654.0,22.792,22.8109,22.792,22.8014,249654.0
2023-12-06 13:20:00,24.11,24.14,24.11,24.13,226899.0,22.8109,22.8393,22.8109,22.8298,226899.0
2023-12-06 13:30:00,24.13,24.14,24.12,24.14,170091.0,22.8298,22.8393,22.8203,22.8393,170091.0
2023-12-06 13:40:00,24.14,24.14,24.13,24.14,247008.0,22.8393,22.8393,22.8298,22.8393,247008.0
2023-12-06 13:50:00,24.14,24.15,24.13,24.13,265683.0,22.8393,22.8487,22.8298,22.8298,265683.0
2023-12-06 14:00:00,24.13,24.15,24.12,24.14,136653.0,22.8298,22.8487,22.8203,22.8393,136653.0
2023-12-06 14:10:00,24.14,24.14,24.12,24.12,312420.0,22.8393,22.8393,22.8203,22.8203,312420.0
2023-12-06 14:20:00,24.12,24.12,24.1,24.1,219291.0,22.8203,22.8203,22.8014,22.8014,219291.0
2023-12-06 14:30:00,24.1,24.12,24.1,24.11,227649.0,22.8014,22.8203,22.8014,22.8109,227649.0
2023-12-06 14:40:00,24.11,24.11,24.09,24.1,676875.0,22.8109,22.8109,22.792,22.8014,676875.0
2023-12-06 14:50:00,24.1,24.11,24.09,24.09,622518.0,22.8014,22.8109,22.792,22.792,622518.0
2023-12-06 15:00:00,24.09,24.1,24.09,24.1,280818.0,22.792,22.8014,22.792,22.8014,280818.0
2023-12-06 15:10:00,24.1,24.1,24.09,24.09,424563.0,22.8014,22.8014,22.792,22.792,424563.0
2023-12-06 15:20:00,24.09,24.1,24.06,24.07,477555.0,22.792,22.8014,22.7636,22.773,477555.0
2023-12-06 15:30:00,24.07,24.07,24.04,24.04,235827.0,22.773,22.773,22.7447,22.7447,235827.0
2023-12-06 15:40:00,24.04,24.06,24.04,24.04,564468.0,22.7447,22.7636,22.7447,22.7447,564468.0
2023-12-06 15:50:00,24.04,24.05,24.02,24.04,1097661.0,22.7447,22.7541,22.7257,22.7447,1097661.0
2023-12-07 09:30:00,24.1,24.13,24.01,24.01,598758.0,22.8014,22.8298,22.7163,22.7163,598758.0
2023-12-07 09:40:00,24.02,24.06,24.02,24.04,302739.0,22.7257,22.7636,22.7257,22.7447,302739.0
2023-12-07 09:50:00,24.04,24.07,24.04,24.06,195447.0,22.7447,22.773,22.7447,22.7636,195447.0
2023-12-07 10:00:00,24.06,24.1,24.06,24.07,125529.0,22.7636,22.8014,22.7636,22.773,125529.0
2023-12-07 10:10:00,24.07,24.13,24.07,24.13,199467.0,22.773,22.8298,22.773,22.8298,199467.0
2023-12-07 10:20:00,24.13,24.14,24.12,24.13,235686.0,22.8298,22.8393,22.8203,22.8298,235686.0
2023-12-07 10:30:00,24.13,24.14,24.12,24.12,108045.0,22.8298,22.8393,22.8203,22.8203,108045.0
2023-12-07 10:40:00,24.12,24.12,24.1,24.1,160830.0,22.8203,22.8203,22.8014,22.8014,160830.0
2023-12-07 10:50:00,24.1,24.12,24.1,24.11,1477884.0,22.8014,22.8203,22.8014,22.8109,1477884.0
2023-12-07 11:00:00,24.11,24.13,24.11,24.11,198828.0,22.8109,22.8298,22.8109,22.8109,198828.0
2023-12-07 11:10:00,24.11,24.12,24.06,24.07,216192.0,22.8109,22.8203,22.7636,22.773,216192.0
2023-12-07 11:20:00,24.07,24.09,24.06,24.09,237945.0,22.773,22.792,22.7636,22.792,237945.0
2023-12-07 11:30:00,24.08,24.12,24.08,24.11,159096.0,22.7825,22.8203,22.7825,22.8109,159096.0
2023-12-07 11:40:00,24.12,24.13,24.11,24.12,96075.0,22.8203,22.8298,22.8109,22.8203,96075.0
2023-12-07 11:50:00,24.12,24.13,24.11,24.13,104241.0,22.8203,22.8298,22.8109,22.8298,104241.0
2023-12-07 12:00:00,24.13,24.14,24.11,24.11,96048.0,22.8298,22.8393,22.8109,22.8109,96048.0
2023-12-07 12:10:00,24.11,24.12,24.1,24.12,128832.0,22.8109,22.8203,22.8014,22.8203,128832.0
2023-12-07 12:20:00,24.12,24.13,24.1,24.12,193842.0,22.8203,22.8298,22.8014,22.8203,193842.0
2023-12-07 12:30:00,24.11,24.14,24.11,24.13,141999.0,22.8109,22.8393,22.8109,22.8298,141999.0
2023-12-07 12:40:00,24.13,24.14,24.12,24.14,165012.0,22.8298,22.8393,22.8203,22.8393,165012.0
2023-12-07 12:50:00,24.14,24.14,24.12,24.13,184185.0,22.8393,22.8393,22.8203,22.8298,184185.0
2023-12-07 13:00:00,24.13,24.15,24.13,24.14,200916.0,22.8298,22.8487,22.8298,22.8393,200916.0
2023-12-07 13:10:00,24.14,24.15,24.14,24.15,109029.0,22.8393,22.8487,22.8393,22.8487,109029.0
2023-12-07 13:20:00,24.15,24.15,24.14,24.15,68439.0,22.8487,22.8487,22.8393,22.8487,68439.0
2023-12-07 13:30:00,24.14,24.16,24.14,24.16,143610.0,22.8393,22.8582,22.8393,22.8582,143610.0
2023-12-07 13:40:00,24.16,24.17,24.16,24.17,174564.0,22.8582,22.8677,22.8582,22.8677,174564.0
2023-12-07 13:50:00,24.17,24.18,24.16,24.16,78963.0,22.8677,22.8771,22.8582,22.8582,78963.0
2023-12-07 14:00:00,24.16,24.17,24.16,24.17,177930.0,22.8582,22.8677,22.8582,22.8677,177930.0
2023-12-07 14:10:00,24.17,24.18,24.16,24.17,120393.0,22.8677,22.8771,22.8582,22.8677,120393.0
2023-12-07 14:20:00,24.17,24.18,24.15,24.16,169056.0,22.8677,22.8771,22.8487,22.8582,169056.0
2023-12-07 14:30:00,24.16,24.16,24.15,24.16,150801.0,22.8582,22.8582,22.8487,22.8582,150801.0
2023-12-07 14:40:00,24.16,24.16,24.14,24.15,175044.0,22.8582,22.8582,22.8393,22.8487,175044.0
2023-12-07 14:50:00,24.15,24.15,24.13,24.13,559428.0,22.8487,22.8487,22.8298,22.8298,559428.0
2023-12-07 15:00:00,24.13,24.15,24.13,24.14,283326.0,22.8298,22.8487,22.8298,22.8393,283326.0
2023-12-07 15:10:00,24.14,24.15,24.13,24.15,114585.0,22.8393,22.8487,22.8298,22.8487,114585.0
2023-12-07 15:20:00,24.15,24.15,24.14,24.14,204147.0,22.8487,22.8487,22.8393,22.8393,204147.0
2023-12-07 15:30:00,24.14,24.14,24.12,24.12,175581.0,22.8393,22.8393,22.8203,22.8203,175581.0
2023-12-07 15:40:00,24.12,24.14,24.12,24.13,315789.0,22.8203,22.8393,22.8203,22.8298,315789.0
2023-12-07 15:50:00,24.13,24.14,24.12,24.13,250701.0,22.8298,22.8393,22.8203,22.8298,250701.0
2023-12-08 09:30:00,24.16,24.17,24.12,24.14,1042740.0,22.8582,22.8677,22.8203,22.8393,1042740.0
2023-12-08 09:40:00,24.14,24.2,24.14,24.19,553788.0,22.8393,22.896,22.8393,22.8866,553788.0
2023-12-08 09:50:00,24.19,24.19,24.15,24.15,327360.0,22.8866,22.8866,22.8487,22.8487,327360.0
2023-12-08 10:00:00,24.16,24.22,24.16,24.22,619554.0,22.8582,22.915,22.8582,22.915,619554.0
2023-12-08 10:10:00,24.22,24.26,24.22,24.24,296361.0,22.915,22.9528,22.915,22.9339,296361.0
2023-12-08 10:20:00,24.24,24.25,24.23,24.23,418104.0,22.9339,22.9433,22.9244,22.9244,418104.0
2023-12-08 10:30:00,24.23,24.24,24.18,24.19,1466406.0,22.9244,22.9339,22.8771,22.8866,1466406.0
2023-12-08 10:40:00,24.19,24.2,24.18,24.19,441870.0,22.8866,22.896,22.8771,22.8866,441870.0
2023-12-08 10:50:00,24.19,24.23,24.19,24.23,362400.0,22.8866,22.9244,22.8866,22.9244,362400.0
2023-12-08 11:00:00,24.23,24.24,24.18,24.18,423147.0,22.9244,22.9339,22.8771,22.8771,423147.0
2023-12-08 11:10:00,24.18,24.18,24.12,24.13,497904.0,22.8771,22.8771,22.8203,22.8298,497904.0
2023-12-08 11:20:00,24.14,24.15,24.13,24.15,638886.0,22.8393,22.8487,22.8298,22.8487,638886.0
2023-12-08 11:30:00,24.15,24.16,24.12,24.12,421719.0,22.8487,22.8582,22.8203,22.8203,421719.0
2023-12-08 11:40:00,24.12,24.12,24.11,24.12,369411.0,22.8203,22.8203,22.8109,22.8203,369411.0
2023-12-08 11:50:00,24.12,24.14,24.11,24.12,562395.0,22.8203,22.8393,22.8109,22.8203,562395.0
2023-12-08 12:00:00,24.12,24.13,24.11,24.11,425079.0,22.8203,22.8298,22.8109,22.8109,425079.0
2023-12-08 12:10:00,24.11,24.12,24.09,24.12,621123.0,22.8109,22.8203,22.792,22.8203,621123.0
2023-12-08 12:20:00,24.12,24.14,24.12,24.13,565143.0,22.8203,22.8393,22.8203,22.8298,565143.0
2023-12-08 12:30:00,24.13,24.14,24.12,24.13,465837.0,22.8298,22.8393,22.8203,22.8298,465837.0
2023-12-08 12:40:00,24.13,24.14,24.12,24.13,305532.0,22.8298,22.8393,22.8203,22.8298,305532.0
2023-12-08 12:50:00,24.13,24.14,24.12,24.13,264705.0,22.8298,22.8393,22.8203,22.8298,264705.0
2023-12-08 13:00:00,24.13,24.14,24.13,24.13,352698.0,22.8298,22.8393,22.8298,22.8298,352698.0
2023-12-08 13:10:00,24.13,24.15,24.13,24.15,426876.0,22.8298,22.8487,22.8298,22.8487,426876.0
2023-12-08 13:20:00,24.15,24.16,24.15,24.15,306987.0,22.8487,22.8582,22.8487,22.8487,306987.0
2023-12-08 13:30:00,24.15,24.16,24.13,24.14,325857.0,22.8487,22.8582,22.8298,22.8393,325857.0
2023-12-08 13:40:00,24.14,24.15,24.13,24.14,318837.0,22.8393,22.8487,22.8298,22.8393,318837.0
2023-12-08 13:50:00,24.14,24.15,24.14,24.14,192570.0,22.8393,22.8487,22.8393,22.8393,192570.0
2023-12-08 14:00:00,24.15,24.16,24.14,24.15,362808.0,22.8487,22.8582,22.8393,22.8487,362808.0
2023-12-08 14:10:00,24.15,24.16,24.15,24.16,362730.0,22.8487,22.8582,22.8487,22.8582,362730.0
2023-12-08 14:20:00,24.16,24.17,24.15,24.17,320856.0,22.8582,22.8677,22.8487,22.8677,320856.0
2023-12-08 14:30:00,24.17,24.18,24.16,24.17,424488.0,22.8677,22.8771,22.8582,22.8677,424488.0
2023-12-08 14:40:00,24.17,24.19,24.17,24.18,380658.0,22.8677,22.8866,22.8677,22.8771,380658.0
2023-12-08 14:50:00,24.18,24.19,24.18,24.19,442989.0,22.8771,22.8866,22.8771,22.8866,442989.0
2023-12-08 15:00:00,24.19,24.19,24.17,24.19,483312.0,22.8866,22.8866,22.8677,22.8866,483312.0
2023-12-08 15:10:00,24.19,24.2,24.18,24.19,325554.0,22.8866,22.896,22.8771,22.8866,325554.0
2023-12-08 15:20:00,24.18,24.21,24.18,24.21,429579.0,22.8771,22.9055,22.8771,22.9055,429579.0
2023-12-08 15:30:00,24.21,24.23,24.2,24.23,525477.0,22.9055,22.9244,22.896,22.9244,525477.0
2023-12-08 15:40:00,24.23,24.23,24.21,24.21,379524.0,22.9244,22.9244,22.9055,22.9055,379524.0
2023-12-08 15:50:00,24.21,24.21,24.17,24.17,704097.0,22.9055,22.9055,22.8677,22.8677,704097.0
2023-12-11 09:30:00,24.27,24.34,24.25,24.32,1784145.0,22.9623,23.0285,22.9433,23.0096,1784145.0
2023-12-11 09:40:00,24.32,24.34,24.3,24.31,567015.0,23.0096,23.0285,22.9906,23.0001,567015.0
2023-12-11 09:50:00,24.31,24.33,24.29,24.33,440211.0,23.0001,23.019,22.9812,23.019,440211.0
2023-12-11 10:00:00,24.33,24.35,24.32,24.35,361542.0,23.019,23.038,23.0096,23.038,361542.0
2023-12-11 10:10:00,24.34,24.36,24.34,24.36,227739.0,23.0285,23.0474,23.0285,23.0474,227739.0
2023-12-11 10:20:00,24.36,24.37,24.33,24.34,157992.0,23.0474,23.0569,23.019,23.0285,157992.0
2023-12-11 10:30:00,24.34,24.36,24.34,24.35,180735.0,23.0285,23.0474,23.0285,23.038,180735.0
2023-12-11 10:40:00,24.35,24.37,24.35,24.37,233025.0,23.038,23.0569,23.038,23.0569,233025.0
2023-12-11 10:50:00,24.37,24.39,24.37,24.38,187518.0,23.0569,23.0758,23.0569,23.0663,187518.0
2023-12-11 11:00:00,24.38,24.4,24.37,24.37,3416397.0,23.0663,23.0853,23.0569,23.0569,3416397.0
2023-12-11 11:10:00,24.37,24.38,24.36,24.38,238635.0,23.0569,23.0663,23.0474,23.0663,238635.0
2023-12-11 11:20:00,24.37,24.38,24.36,24.38,226029.0,23.0569,23.0663,23.0474,23.0663,226029.0
2023-12-11 11:30:00,24.38,24.39,24.36,24.39,163788.0,23.0663,23.0758,23.0474,23.0758,163788.0
2023-12-11 11:40:00,24.39,24.39,24.38,24.38,135498.0,23.0758,23.0758,23.0663,23.0663,135498.0
2023-12-11 11:50:00,24.38,24.39,24.38,24.39,136695.0,23.0663,23.0758,23.0663,23.0758,136695.0
2023-12-11 12:00:00,24.39,24.39,24.37,24.38,167826.0,23.0758,23.0758,23.0569,23.0663,167826.0
2023-12-11 12:10:00,24.37,24.38,24.36,24.37,166950.0,23.0569,23.0663,23.0474,23.0569,166950.0
2023-12-11 12:20:00,24.37,24.38,24.37,24.38,192309.0,23.0569,23.0663,23.0569,23.0663,192309.0
2023-12-11 12:30:00,24.38,24.39,24.37,24.39,362586.0,23.0663,23.0758,23.0569,23.0758,362586.0
2023-12-11 12:40:00,24.39,24.4,24.39,24.4,224781.0,23.0758,23.0853,23.0758,23.0853,224781.0
2023-12-11 12:50:00,24.4,24.4,24.39,24.39,178767.0,23.0853,23.0853,23.0758,23.0758,178767.0
2023-12-11 13:00:00,24.39,24.4,24.38,24.39,313260.0,23.0758,23.0853,23.0663,23.0758,313260.0
2023-12-11 13:10:00,24.39,24.4,24.39,24.4,121632.0,23.0758,23.0853,23.0758,23.0853,121632.0
2023-12-11 13:20:00,24.4,24.42,24.4,24.4,118353.0,23.0853,23.1042,23.0853,23.0853,118353.0
2023-12-11 13:30:00,24.41,24.41,24.4,24.41,686868.0,23.0947,23.0947,23.0853,23.0947,686868.0
2023-12-11 13:40:00,24.41,24.41,24.4,24.4,215046.0,23.0947,23.0947,23.0853,23.0853,215046.0
2023-12-11 13:50:00,24.41,24.41,24.4,24.41,105561.0,23.0947,23.0947,23.0853,23.0947,105561.0
2023-12-11 14:00:00,24.41,24.41,24.4,24.4,147111.0,23.0947,23.0947,23.0853,23.0853,147111.0
2023-12-11 14:10:00,24.4,24.41,24.39,24.4,141789.0,23.0853,23.0947,23.0758,23.0853,141789.0
2023-12-11 14:20:00,24.4,24.4,24.39,24.4,268374.0,23.0853,23.0853,23.0758,23.0853,268374.0
2023-12-11 14:30:00,24.4,24.4,24.38,24.38,144309.0,23.0853,23.0853,23.0663,23.0663,144309.0
2023-12-11 14:40:00,24.38,24.39,24.37,24.39,220470.0,23.0663,23.0758,23.0569,23.0758,220470.0
2023-12-11 14:50:00,24.39,24.39,24.38,24.38,132267.0,23.0758,23.0758,23.0663,23.0663,132267.0
2023-12-11 15:00:00,24.38,24.4,24.37,24.4,475815.0,23.0663,23.0853,23.0569,23.0853,475815.0
2023-12-11 15:10:00,24.4,24.41,24.39,24.41,407574.0,23.0853,23.0947,23.0758,23.0947,407574.0
2023-12-11 15:20:00,24.4,24.41,24.39,24.39,602865.0,23.0853,23.0947,23.0758,23.0758,602865.0
2023-12-11 15:30:00,24.39,24.4,24.38,24.4,487248.0,23.0758,23.0853,23.0663,23.0853,487248.0
2023-12-11 15:40:00,24.4,24.41,24.39,24.4,694905.0,23.0853,23.0947,23.0758,23.0853,694905.0
2023-12-11 15:50:00,24.4,24.41,24.38,24.41,668313.0,23.0853,23.0947,23.0663,23.0947,668313.0
2023-12-12 09:30:00,24.43,24.43,24.31,24.31,984588.0,23.1136,23.1136,23.0001,23.0001,984588.0
2023-12-12 09:40:00,24.31,24.37,24.31,24.35,362445.0,23.0001,23.0569,23.0001,23.038,362445.0
2023-12-12 09:50:00,24.35,24.38,24.35,24.36,212163.0,23.038,23.0663,23.038,23.0474,212163.0
2023-12-12 10:00:00,24.36,24.4,24.35,24.4,162237.0,23.0474,23.0853,23.038,23.0853,162237.0
2023-12-12 10:10:00,24.39,24.4,24.37,24.38,628107.0,23.0758,23.0853,23.0569,23.0663,628107.0
2023-12-12 10:20:00,24.38,24.41,24.38,24.39,221700.0,23.0663,23.0947,23.0663,23.0758,221700.0
2023-12-12 10:30:00,24.39,24.4,24.38,24.4,3813051.0,23.0758,23.0853,23.0663,23.0853,3813051.0
2023-12-12 10:40:00,24.4,24.42,24.39,24.41,219597.0,23.0853,23.1042,23.0758,23.0947,219597.0
2023-12-12 10:50:00,24.41,24.42,24.4,24.42,275757.0,23.0947,23.1042,23.0853,23.1042,275757.0
2023-12-12 11:00:00,24.41,24.42,24.4,24.4,185226.0,23.0947,23.1042,23.0853,23.0853,185226.0
2023-12-12 11:10:00,24.4,24.4,24.39,24.39,124971.0,23.0853,23.0853,23.0758,23.0758,124971.0
2023-12-12 11:20:00,24.39,24.4,24.38,24.39,178626.0,23.0758,23.0853,23.0663,23.0758,178626.0
2023-12-12 11:30:00,24.39,24.4,24.39,24.4,229113.0,23.0758,23.0853,23.0758,23.0853,229113.0
2023-12-12 11:40:00,24.4,24.41,24.39,24.4,130362.0,23.0853,23.0947,23.0758,23.0853,130362.0
2023-12-12 11:50:00,24.41,24.41,24.39,24.4,152232.0,23.0947,23.0947,23.0758,23.0853,152232.0
2023-12-12 12:00:00,24.4,24.41,24.4,24.4,135738.0,23.0853,23.0947,23.0853,23.0853,135738.0
2023-12-12 12:10:00,24.4,24.42,24.4,24.42,203544.0,23.0853,23.1042,23.0853,23.1042,203544.0
2023-12-12 12:20:00,24.42,24.43,24.41,24.43,122448.0,23.1042,23.1136,23.0947,23.1136,122448.0
2023-12-12 12:30:00,24.43,24.44,24.42,24.43,182346.0,23.1136,23.1231,23.1042,23.1136,182346.0
2023-12-12 12:40:00,24.43,24.44,24.42,24.42,125631.0,23.1136,23.1231,23.1042,23.1042,125631.0
2023-12-12 12:50:00,24.42,24.42,24.4,24.4,117873.0,23.1042,23.1042,23.0853,23.0853,117873.0
2023-12-12 13:00:00,24.4,24.42,24.4,24.41,121044.0,23.0853,23.1042,23.0853,23.0947,121044.0
2023-12-12 13:10:00,24.42,24.42,24.4,24.42,118554.0,23.1042,23.1042,23.0853,23.1042,118554.0
2023-12-12 13:20:00,24.41,24.43,24.41,24.42,121758.0,23.0947,23.1136,23.0947,23.1042,121758.0
2023-12-12 13:30:00,24.42,24.43,24.41,24.42,150135.0,23.1042,23.1136,23.0947,23.1042,150135.0
2023-12-12 13:40:00,24.42,24.43,24.41,24.42,117924.0,23.1042,23.1136,23.0947,23.1042,117924.0
2023-12-12 13:50:00,24.42,24.42,24.41,24.42,93606.0,23.1042,23.1042,23.0947,23.1042,93606.0
2023-12-12 14:00:00,24.42,24.42,24.4,24.4,441525.0,23.1042,23.1042,23.0853,23.0853,441525.0
2023-12-12 14:10:00,24.4,24.41,24.4,24.41,224787.0,23.0853,23.0947,23.0853,23.0947,224787.0
2023-12-12 14:20:00,24.41,24.42,24.4,24.42,203778.0,23.0947,23.1042,23.0853,23.1042,203778.0
2023-12-12 14:30:00,24.42,24.43,24.42,24.43,202221.0,23.1042,23.1136,23.1042,23.1136,202221.0
2023-12-12 14:40:00,24.42,24.43,24.42,24.42,836985.0,23.1042,23.1136,23.1042,23.1042,836985.0
2023-12-12 14:50:00,24.42,24.43,24.42,24.43,147111.0,23.1042,23.1136,23.1042,23.1136,147111.0
2023-12-12 15:00:00,24.43,24.45,24.43,24.45,632352.0,23.1136,23.1326,23.1136,23.1326,632352.0
2023-12-12 15:10:00,24.45,24.46,24.44,24.45,359775.0,23.1326,23.142,23.1231,23.1326,359775.0
2023-12-12 15:20:00,24.45,24.45,24.44,24.45,165870.0,23.1326,23.1326,23.1231,23.1326,165870.0
2023-12-12 15:30:00,24.45,24.45,24.42,24.43,164979.0,23.1326,23.1326,23.1042,23.1136,164979.0
2023-12-12 15:40:00,24.43,24.43,24.41,24.41,245760.0,23.1136,23.1136,23.0947,23.0947,245760.0
2023-12-12 15:50:00,24.41,24.42,24.4,24.42,299673.0,23.0947,23.1042,23.0853,23.1042,299673.0
2023-12-13 09:30:00,24.33,24.35,24.3,24.33,568545.0,23.019,23.038,22.9906,23.019,568545.0
2023-12-13 09:40:00,24.33,24.34,24.31,24.33,285621.0,23.019,23.0285,23.0001,23.019,285621.0
2023-12-13 09:50:00,24.33,24.35,24.32,24.33,375102.0,23.019,23.038,23.0096,23.019,375102.0
2023-12-13 10:00:00,24.33,24.33,24.32,24.33,158013.0,23.019,23.019,23.0096,23.019,158013.0
2023-12-13 10:10:00,24.33,24.35,24.32,24.35,560148.0,23.019,23.038,23.0096,23.038,560148.0
2023-12-13 10:20:00,24.35,24.36,24.34,24.36,199206.0,23.038,23.0474,23.0285,23.0474,199206.0
2023-12-13 10:30:00,24.36,24.36,24.35,24.36,203232.0,23.0474,23.0474,23.038,23.0474,203232.0
2023-12-13 10:40:00,24.36,24.38,24.36,24.38,139317.0,23.0474,23.0663,23.0474,23.0663,139317.0
2023-12-13 10:50:00,24.38,24.38,24.36,24.36,152910.0,23.0663,23.0663,23.0474,23.0474,152910.0
2023-12-13 11:00:00,24.36,24.37,24.35,24.36,425391.0,23.0474,23.0569,23.038,23.0474,425391.0
2023-12-13 11:10:00,24.36,24.37,24.36,24.36,177141.0,23.0474,23.0569,23.0474,23.0474,177141.0
2023-12-13 11:20:00,24.36,24.37,24.35,24.35,206370.0,23.0474,23.0569,23.038,23.038,206370.0
2023-12-13 11:30:00,24.35,24.37,24.35,24.36,137091.0,23.038,23.0569,23.038,23.0474,137091.0
2023-12-13 11:40:00,24.36,24.36,24.35,24.36,111786.0,23.0474,23.0474,23.038,23.0474,111786.0
2023-12-13 11:50:00,24.36,24.36,24.35,24.35,132372.0,23.0474,23.0474,23.038,23.038,132372.0
2023-12-13 12:00:00,24.35,24.35,24.34,24.34,217833.0,23.038,23.038,23.0285,23.0285,217833.0
2023-12-13 12:10:00,24.35,24.36,24.34,24.34,104523.0,23.038,23.0474,23.0285,23.0285,104523.0
2023-12-13 12:20:00,24.34,24.35,24.34,24.34,119076.0,23.0285,23.038,23.0285,23.0285,119076.0
2023-12-13 12:30:00,24.34,24.35,24.33,24.34,109632.0,23.0285,23.038,23.019,23.0285,109632.0
2023-12-13 12:40:00,24.34,24.35,24.34,24.34,132804.0,23.0285,23.038,23.0285,23.0285,132804.0
2023-12-13 12:50:00,24.34,24.35,24.33,24.33,189153.0,23.0285,23.038,23.019,23.019,189153.0
2023-12-13 13:00:00,24.33,24.33,24.32,24.32,109857.0,23.019,23.019,23.0096,23.0096,109857.0
2023-12-13 13:10:00,24.32,24.32,24.31,24.31,108072.0,23.0096,23.0096,23.0001,23.0001,108072.0
2023-12-13 13:20:00,24.31,24.32,24.31,24.32,94170.0,23.0001,23.0096,23.0001,23.0096,94170.0
2023-12-13 13:30:00,24.31,24.32,24.31,24.32,83913.0,23.0001,23.0096,23.0001,23.0096,83913.0
2023-12-13 13:40:00,24.32,24.32,24.31,24.32,90411.0,23.0096,23.0096,23.0001,23.0096,90411.0
2023-12-13 13:50:00,24.32,24.34,24.32,24.34,177219.0,23.0096,23.0285,23.0096,23.0285,177219.0
2023-12-13 14:00:00,24.34,24.5,24.34,24.49,350322.0,23.0285,23.1799,23.0285,23.1704,350322.0
2023-12-13 14:10:00,24.49,24.52,24.49,24.52,293661.0,23.1704,23.1988,23.1704,23.1988,293661.0
2023-12-13 14:20:00,24.51,24.54,24.51,24.54,206130.0,23.1893,23.2177,23.1893,23.2177,206130.0
2023-12-13 14:30:00,24.54,24.63,24.53,24.63,411588.0,23.2177,23.3029,23.2083,23.3029,411588.0
2023-12-13 14:40:00,24.63,24.7,24.63,24.69,532671.0,23.3029,23.3691,23.3029,23.3596,532671.0
2023-12-13 14:50:00,24.69,24.74,24.68,24.73,894591.0,23.3596,23.4069,23.3502,23.3975,894591.0
2023-12-13 15:00:00,24.73,24.8,24.72,24.77,483054.0,23.3975,23.4637,23.388,23.4353,483054.0
2023-12-13 15:10:00,24.77,24.77,24.73,24.74,516996.0,23.4353,23.4353,23.3975,23.4069,516996.0
2023-12-13 15:20:00,24.74,24.75,24.71,24.74,315837.0,23.4069,23.4164,23.3786,23.4069,315837.0
2023-12-13 15:30:00,24.74,24.79,24.72,24.79,320130.0,23.4069,23.4542,23.388,23.4542,320130.0
2023-12-13 15:40:00,24.79,24.8,24.78,24.79,328545.0,23.4542,23.4637,23.4448,23.4542,328545.0
2023-12-13 15:50:00,24.79,24.81,24.76,24.81,594210.0,23.4542,23.4732,23.4259,23.4732,594210.0
2023-12-14 09:30:00,25.01,25.13,25.01,25.11,1273851.0,23.6624,23.7759,23.6624,23.757,1273851.0
2023-12-14 09:40:00,25.12,25.23,25.12,25.18,456156.0,23.7665,23.8705,23.7665,23.8232,456156.0
2023-12-14 09:50:00,25.18,25.22,25.16,25.22,444675.0,23.8232,23.8611,23.8043,23.8611,444675.0
2023-12-14 10:00:00,25.21,25.24,25.18,25.18,470685.0,23.8516,23.88,23.8232,23.8232,470685.0
2023-12-14 10:10:00,25.18,25.19,25.1,25.11,392175.0,23.8232,23.8327,23.7475,23.757,392175.0
2023-12-14 10:20:00,25.11,25.18,25.11,25.17,367050.0,23.757,23.8232,23.757,23.8138,367050.0
2023-12-14 10:30:00,25.18,25.19,25.14,25.16,286764.0,23.8232,23.8327,23.7854,23.8043,286764.0
2023-12-14 10:40:00,25.16,25.18,25.15,25.18,235524.0,23.8043,23.8232,23.7948,23.8232,235524.0
2023-12-14 10:50:00,25.17,25.21,25.17,25.2,1174158.0,23.8138,23.8516,23.8138,23.8422,1174158.0
2023-12-14 11:00:00,25.2,25.2,25.17,25.18,199470.0,23.8422,23.8422,23.8138,23.8232,199470.0
2023-12-14 11:10:00,25.18,25.21,25.16,25.19,196017.0,23.8232,23.8516,23.8043,23.8327,196017.0
2023-12-14 11:20:00,25.19,25.2,25.17,25.2,184896.0,23.8327,23.8422,23.8138,23.8422,184896.0
2023-12-14 11:30:00,25.2,25.22,25.19,25.21,329157.0,23.8422,23.8611,23.8327,23.8516,329157.0
2023-12-14 11:40:00,25.21,25.24,25.21,25.24,239736.0,23.8516,23.88,23.8516,23.88,239736.0
2023-12-14 11:50:00,25.24,25.25,25.23,25.24,210606.0,23.88,23.8895,23.8705,23.88,210606.0
2023-12-14 12:00:00,25.24,25.26,25.23,25.26,284586.0,23.88,23.8989,23.8705,23.8989,284586.0
2023-12-14 12:10:00,25.26,25.29,25.26,25.28,150408.0,23.8989,23.9273,23.8989,23.9178,150408.0
2023-12-14 12:20:00,25.28,25.3,25.28,25.29,202611.0,23.9178,23.9368,23.9178,23.9273,202611.0
2023-12-14 12:30:00,25.29,25.31,25.29,25.29,174720.0,23.9273,23.9462,23.9273,23.9273,174720.0
2023-12-14 12:40:00,25.29,25.32,25.29,25.32,309918.0,23.9273,23.9557,23.9273,23.9557,309918.0
2023-12-14 12:50:00,25.32,25.32,25.27,25.27,325440.0,23.9557,23.9557,23.9084,23.9084,325440.0
2023-12-14 13:00:00,25.27,25.27,25.23,25.23,239166.0,23.9084,23.9084,23.8705,23.8705,239166.0
2023-12-14 13:10:00,25.23,25.26,25.23,25.26,214440.0,23.8705,23.8989,23.8705,23.8989,214440.0
2023-12-14 13:20:00,25.26,25.26,25.22,25.23,167577.0,23.8989,23.8989,23.8611,23.8705,167577.0
2023-12-14 13:30:00,25.23,25.24,25.22,25.23,140040.0,23.8705,23.88,23.8611,23.8705,140040.0
2023-12-14 13:40:00,25.23,25.24,25.21,25.21,184233.0,23.8705,23.88,23.8516,23.8516,184233.0
2023-12-14 13:50:00,25.21,25.21,25.15,25.19,418635.0,23.8516,23.8516,23.7948,23.8327,418635.0
2023-12-14 14:00:00,25.2,25.21,25.19,25.19,199563.0,23.8422,23.8516,23.8327,23.8327,199563.0
2023-12-14 14:10:00,25.19,25.21,25.18,25.21,124983.0,23.8327,23.8516,23.8232,23.8516,124983.0
2023-12-14 14:20:00,25.2,25.21,25.19,25.2,180468.0,23.8422,23.8516,23.8327,23.8422,180468.0
2023-12-14 14:30:00,25.2,25.21,25.19,25.19,181503.0,23.8422,23.8516,23.8327,23.8327,181503.0
2023-12-14 14:40:00,25.19,25.2,25.18,25.19,341418.0,23.8327,23.8422,23.8232,23.8327,341418.0
2023-12-14 14:50:00,25.19,25.2,25.17,25.2,269712.0,23.8327,23.8422,23.8138,23.8422,269712.0
2023-12-14 15:00:00,25.2,25.21,25.19,25.21,854940.0,23.8422,23.8516,23.8327,23.8516,854940.0
2023-12-14 15:10:00,25.21,25.22,25.19,25.21,226767.0,23.8516,23.8611,23.8327,23.8516,226767.0
2023-12-14 15:20:00,25.21,25.22,25.2,25.21,221082.0,23.8516,23.8611,23.8422,23.8516,221082.0
2023-12-14 15:30:00,25.21,25.22,25.2,25.2,287862.0,23.8516,23.8611,23.8422,23.8422,287862.0
2023-12-14 15:40:00,25.2,25.21,25.18,25.19,478392.0,23.8422,23.8516,23.8232,23.8327,478392.0
2023-12-14 15:50:00,25.19,25.23,25.19,25.23,508497.0,23.8327,23.8705,23.8327,23.8705,508497.0
2023-12-15 09:30:00,25.12,25.22,25.08,25.12,920940.0,23.7665,23.8611,23.7286,23.7665,920940.0
2023-12-15 09:40:00,25.12,25.17,25.11,25.15,443493.0,23.7665,23.8138,23.757,23.7948,443493.0
2023-12-15 09:50:00,25.16,25.18,25.12,25.13,272787.0,23.8043,23.8232,23.7665,23.7759,272787.0
2023-12-15 10:00:00,25.14,25.17,25.14,25.16,267456.0,23.7854,23.8138,23.7854,23.8043,267456.0
2023-12-15 10:10:00,25.16,25.16,25.13,25.14,174000.0,23.8043,23.8043,23.7759,23.7854,174000.0
2023-12-15 10:20:00,25.14,25.2,25.14,25.19,177153.0,23.7854,23.8422,23.7854,23.8327,177153.0
2023-12-15 10:30:00,25.18,25.19,25.17,25.18,204141.0,23.8232,23.8327,23.8138,23.8232,204141.0
2023-12-15 10:40:00,25.19,25.19,25.17,25.19,168510.0,23.8327,23.8327,23.8138,23.8327,168510.0
2023-12-15 10:50:00,25.19,25.24,25.19,25.22,191604.0,23.8327,23.88,23.8327,23.8611,191604.0
2023-12-15 11:00:00,25.22,25.24,25.2,25.21,1881378.0,23.8611,23.88,23.8422,23.8516,1881378.0
2023-12-15 11:10:00,25.21,25.24,25.2,25.23,194349.0,23.8516,23.88,23.8422,23.8705,194349.0
2023-12-15 11:20:00,25.23,25.23,25.21,25.23,170382.0,23.8705,23.8705,23.8516,23.8705,170382.0
2023-12-15 11:30:00,25.22,25.24,25.21,25.22,141015.0,23.8611,23.88,23.8516,23.8611,141015.0
2023-12-15 11:40:00,25.22,25.22,25.2,25.21,221841.0,23.8611,23.8611,23.8422,23.8516,221841.0
2023-12-15 11:50:00,25.21,25.22,25.2,25.21,156075.0,23.8516,23.8611,23.8422,23.8516,156075.0
2023-12-15 12:00:00,25.21,25.22,25.2,25.22,244458.0,23.8516,23.8611,23.8422,23.8611,244458.0
2023-12-15 12:10:00,25.22,25.22,25.19,25.2,236388.0,23.8611,23.8611,23.8327,23.8422,236388.0
2023-12-15 12:20:00,25.21,25.21,25.19,25.21,143142.0,23.8516,23.8516,23.8327,23.8516,143142.0
2023-12-15 12:30:00,25.21,25.21,25.18,25.19,173967.0,23.8516,23.8516,23.8232,23.8327,173967.0
2023-12-15 12:40:00,25.19,25.19,25.16,25.19,121458.0,23.8327,23.8327,23.8043,23.8327,121458.0
2023-12-15 12:50:00,25.19,25.19,25.16,25.17,130398.0,23.8327,23.8327,23.8043,23.8138,130398.0
2023-12-15 13:00:00,25.17,25.18,25.16,25.17,85857.0,23.8138,23.8232,23.8043,23.8138,85857.0
2023-12-15 13:10:00,25.16,25.17,25.15,25.15,208794.0,23.8043,23.8138,23.7948,23.7948,208794.0
2023-12-15 13:20:00,25.15,25.17,25.15,25.17,161685.0,23.7948,23.8138,23.7948,23.8138,161685.0
2023-12-15 13:30:00,25.17,25.18,25.14,25.15,118935.0,23.8138,23.8232,23.7854,23.7948,118935.0
2023-12-15 13:40:00,25.14,25.15,25.11,25.12,405657.0,23.7854,23.7948,23.757,23.7665,405657.0
2023-12-15 13:50:00,25.13,25.14,25.1,25.11,282558.0,23.7759,23.7854,23.7475,23.757,282558.0
2023-12-15 14:00:00,25.11,25.12,25.09,25.09,137976.0,23.757,23.7665,23.7381,23.7381,137976.0
2023-12-15 14:10:00,25.09,25.12,25.08,25.11,191961.0,23.7381,23.7665,23.7286,23.757,191961.0
2023-12-15 14:20:00,25.12,25.12,25.09,25.09,184596.0,23.7665,23.7665,23.7381,23.7381,184596.0
2023-12-15 14:30:00,25.09,25.12,25.09,25.12,61026.0,23.7381,23.7665,23.7381,23.7665,61026.0
2023-12-15 14:40:00,25.12,25.13,25.11,25.12,147012.0,23.7665,23.7759,23.757,23.7665,147012.0
2023-12-15 14:50:00,25.12,25.13,25.09,25.11,793074.0,23.7665,23.7759,23.7381,23.757,793074.0
2023-12-15 15:00:00,25.11,25.13,25.11,25.11,387576.0,23.757,23.7759,23.757,23.757,387576.0
2023-12-15 15:10:00,25.11,25.13,25.11,25.12,395781.0,23.757,23.7759,23.757,23.7665,395781.0
2023-12-15 15:20:00,25.12,25.14,25.12,25.13,408312.0,23.7665,23.7854,23.7665,23.7759,408312.0
2023-12-15 15:30:00,25.13,25.14,25.11,25.11,383448.0,23.7759,23.7854,23.757,23.757,383448.0
2023-12-15 15:40:00,25.11,25.12,25.1,25.11,621696.0,23.757,23.7665,23.7475,23.757,621696.0
2023-12-15 15:50:00,25.11,25.19,25.11,25.15,1116570.0,23.757,23.8327,23.757,23.7948,1116570.0
2023-12-18 09:30:00,25.27,25.28,25.22,25.26,752220.0,23.9084,23.9178,23.8611,23.8989,752220.0
2023-12-18 09:40:00,25.25,25.26,25.21,25.25,252303.0,23.8895,23.8989,23.8516,23.8895,252303.0
2023-12-18 09:50:00,25.25,25.26,25.19,25.21,666939.0,23.8895,23.8989,23.8327,23.8516,666939.0
2023-12-18 10:00:00,25.21,25.22,25.2,25.21,245277.0,23.8516,23.8611,23.8422,23.8516,245277.0
2023-12-18 10:10:00,25.21,25.22,25.18,25.19,214611.0,23.8516,23.8611,23.8232,23.8327,214611.0
2023-12-18 10:20:00,25.19,25.2,25.18,25.18,242478.0,23.8327,23.8422,23.8232,23.8232,242478.0
2023-12-18 10:30:00,25.18,25.2,25.18,25.19,204528.0,23.8232,23.8422,23.8232,23.8327,204528.0
2023-12-18 10:40:00,25.18,25.2,25.18,25.2,222009.0,23.8232,23.8422,23.8232,23.8422,222009.0
2023-12-18 10:50:00,25.2,25.2,25.17,25.2,170052.0,23.8422,23.8422,23.8138,23.8422,170052.0
2023-12-18 11:00:00,25.2,25.2,25.18,25.2,122154.0,23.8422,23.8422,23.8232,23.8422,122154.0
2023-12-18 11:10:00,25.2,25.24,25.2,25.24,174306.0,23.8422,23.88,23.8422,23.88,174306.0
2023-12-18 11:20:00,25.24,25.26,25.22,25.26,2980431.0,23.88,23.8989,23.8611,23.8989,2980431.0
2023-12-18 11:30:00,25.26,25.27,25.25,25.26,116508.0,23.8989,23.9084,23.8895,23.8989,116508.0
2023-12-18 11:40:00,25.26,25.26,25.24,25.25,141222.0,23.8989,23.8989,23.88,23.8895,141222.0
2023-12-18 11:50:00,25.26,25.27,25.25,25.26,185793.0,23.8989,23.9084,23.8895,23.8989,185793.0
2023-12-18 12:00:00,25.26,25.27,25.25,25.26,169464.0,23.8989,23.9084,23.8895,23.8989,169464.0
2023-12-18 12:10:00,25.26,25.28,25.25,25.28,315246.0,23.8989,23.9178,23.8895,23.9178,315246.0
2023-12-18 12:20:00,25.28,25.28,25.26,25.27,261009.0,23.9178,23.9178,23.8989,23.9084,261009.0
2023-12-18 12:30:00,25.27,25.28,25.26,25.26,166137.0,23.9084,23.9178,23.8989,23.8989,166137.0
2023-12-18 12:40:00,25.26,25.27,25.25,25.26,182025.0,23.8989,23.9084,23.8895,23.8989,182025.0
2023-12-18 12:50:00,25.26,25.26,25.24,25.26,127437.0,23.8989,23.8989,23.88,23.8989,127437.0
2023-12-18 13:00:00,25.25,25.26,25.22,25.24,136800.0,23.8895,23.8989,23.8611,23.88,136800.0
2023-12-18 13:10:00,25.24,25.24,25.23,25.24,115128.0,23.88,23.88,23.8705,23.88,115128.0
2023-12-18 13:20:00,25.24,25.24,25.23,25.24,114057.0,23.88,23.88,23.8705,23.88,114057.0
2023-12-18 13:30:00,25.24,25.24,25.22,25.22,117678.0,23.88,23.88,23.8611,23.8611,117678.0
2023-12-18 13:40:00,25.22,25.23,25.22,25.22,90375.0,23.8611,23.8705,23.8611,23.8611,90375.0
2023-12-18 13:50:00,25.22,25.23,25.22,25.22,85518.0,23.8611,23.8705,23.8611,23.8611,85518.0
2023-12-18 14:00:00,25.22,25.23,25.21,25.21,176052.0,23.8611,23.8705,23.8516,23.8516,176052.0
2023-12-18 14:10:00,25.21,25.21,25.2,25.21,312009.0,23.8516,23.8516,23.8422,23.8516,312009.0
2023-12-18 14:20:00,25.2,25.23,25.19,25.2,190212.0,23.8422,23.8705,23.8327,23.8422,190212.0
2023-12-18 14:30:00,25.2,25.2,25.18,25.19,187032.0,23.8422,23.8422,23.8232,23.8327,187032.0
2023-12-18 14:40:00,25.19,25.22,25.19,25.2,195399.0,23.8327,23.8611,23.8327,23.8422,195399.0
2023-12-18 14:50:00,25.21,25.22,25.2,25.21,169653.0,23.8516,23.8611,23.8422,23.8516,169653.0
2023-12-18 15:00:00,25.21,25.21,25.19,25.2,167085.0,23.8516,23.8516,23.8327,23.8422,167085.0
2023-12-18 15:10:00,25.2,25.21,25.19,25.2,272973.0,23.8422,23.8516,23.8327,23.8422,272973.0
2023-12-18 15:20:00,25.2,25.22,25.19,25.2,382023.0,23.8422,23.8611,23.8327,23.8422,382023.0
2023-12-18 15:30:00,25.2,25.2,25.18,25.2,224760.0,23.8422,23.8422,23.8232,23.8422,224760.0
2023-12-18 15:40:00,25.2,25.2,25.18,25.2,351216.0,23.8422,23.8422,23.8232,23.8422,351216.0
2023-12-18 15:50:00,25.2,25.2,25.18,25.19,390756.0,23.8422,23.8422,23.8232,23.8327,390756.0
2023-12-19 09:30:00,25.26,25.27,25.23,25.24,478266.0,23.8989,23.9084,23.8705,23.88,478266.0
2023-12-19 09:40:00,25.24,25.31,25.24,25.31,305451.0,23.88,23.9462,23.88,23.9462,305451.0
2023-12-19 09:50:00,25.31,25.31,25.29,25.31,189309.0,23.9462,23.9462,23.9273,23.9462,189309.0
2023-12-19 10:00:00,25.3,25.31,25.28,25.3,153222.0,23.9368,23.9462,23.9178,23.9368,153222.0
2023-12-19 10:10:00,25.3,25.32,25.29,25.32,527214.0,23.9368,23.9557,23.9273,23.9557,527214.0
2023-12-19 10:20:00,25.32,25.33,25.3,25.3,128073.0,23.9557,23.9651,23.9368,23.9368,128073.0
2023-12-19 10:30:00,25.3,25.32,25.29,25.32,328878.0,23.9368,23.9557,23.9273,23.9557,328878.0
2023-12-19 10:40:00,25.32,25.34,25.32,25.33,285759.0,23.9557,23.9746,23.9557,23.9651,285759.0
2023-12-19 10:50:00,25.33,25.34,25.32,25.33,436173.0,23.9651,23.9746,23.9557,23.9651,436173.0
2023-12-19 11:00:00,25.33,25.34,25.32,25.33,204903.0,23.9651,23.9746,23.9557,23.9651,204903.0
2023-12-19 11:10:00,25.33,25.34,25.33,25.33,201579.0,23.9651,23.9746,23.9651,23.9651,201579.0
2023-12-19 11:20:00,25.33,25.34,25.32,25.32,177381.0,23.9651,23.9746,23.9557,23.9557,177381.0
2023-12-19 11:30:00,25.32,25.32,25.29,25.32,163980.0,23.9557,23.9557,23.9273,23.9557,163980.0
2023-12-19 11:40:00,25.32,25.33,25.32,25.33,139890.0,23.9557,23.9651,23.9557,23.9651,139890.0
2023-12-19 11:50:00,25.33,25.33,25.31,25.31,174300.0,23.9651,23.9651,23.9462,23.9462,174300.0
2023-12-19 12:00:00,25.31,25.33,25.3,25.32,213603.0,23.9462,23.9651,23.9368,23.9557,213603.0
2023-12-19 12:10:00,25.32,25.32,25.3,25.31,102252.0,23.9557,23.9557,23.9368,23.9462,102252.0
2023-12-19 12:20:00,25.31,25.31,25.3,25.31,189207.0,23.9462,23.9462,23.9368,23.9462,189207.0
2023-12-19 12:30:00,25.31,25.33,25.3,25.32,92100.0,23.9462,23.9651,23.9368,23.9557,92100.0
2023-12-19 12:40:00,25.32,25.33,25.32,25.33,143625.0,23.9557,23.9651,23.9557,23.9651,143625.0
2023-12-19 12:50:00,25.33,25.35,25.32,25.33,176667.0,23.9651,23.9841,23.9557,23.9651,176667.0
2023-12-19 13:00:00,25.33,25.34,25.32,25.32,354588.0,23.9651,23.9746,23.9557,23.9557,354588.0
2023-12-19 13:10:00,25.32,25.33,25.31,25.32,206151.0,23.9557,23.9651,23.9462,23.9557,206151.0
2023-12-19 13:20:00,25.32,25.33,25.31,25.33,157944.0,23.9557,23.9651,23.9462,23.9651,157944.0
2023-12-19 13:30:00,25.33,25.33,25.32,25.33,138102.0,23.9651,23.9651,23.9557,23.9651,138102.0
2023-12-19 13:40:00,25.33,25.35,25.33,25.35,94437.0,23.9651,23.9841,23.9651,23.9841,94437.0
2023-12-19 13:50:00,25.34,25.35,25.34,25.34,129000.0,23.9746,23.9841,23.9746,23.9746,129000.0
2023-12-19 14:00:00,25.35,25.35,25.34,25.34,169614.0,23.9841,23.9841,23.9746,23.9746,169614.0
2023-12-19 14:10:00,25.34,25.35,25.33,25.34,110304.0,23.9746,23.9841,23.9651,23.9746,110304.0
2023-12-19 14:20:00,25.33,25.34,25.32,25.33,126876.0,23.9651,23.9746,23.9557,23.9651,126876.0
2023-12-19 14:30:00,25.33,25.33,25.32,25.33,392925.0,23.9651,23.9651,23.9557,23.9651,392925.0
2023-12-19 14:40:00,25.33,25.33,25.31,25.32,160212.0,23.9651,23.9651,23.9462,23.9557,160212.0
2023-12-19 14:50:00,25.32,25.32,25.31,25.32,247944.0,23.9557,23.9557,23.9462,23.9557,247944.0
2023-12-19 15:00:00,25.32,25.33,25.3,25.32,269058.0,23.9557,23.9651,23.9368,23.9557,269058.0
2023-12-19 15:10:00,25.32,25.32,25.31,25.32,288339.0,23.9557,23.9557,23.9462,23.9557,288339.0
2023-12-19 15:20:00,25.32,25.32,25.3,25.32,152754.0,23.9557,23.9557,23.9368,23.9557,152754.0
2023-12-19 15:30:00,25.32,25.32,25.3,25.31,233220.0,23.9557,23.9557,23.9368,23.9462,233220.0
2023-12-19 15:40:00,25.31,25.32,25.3,25.3,405015.0,23.9462,23.9557,23.9368,23.9368,405015.0
2023-12-19 15:50:00,25.3,25.33,25.3,25.33,454431.0,23.9368,23.9651,23.9368,23.9651,454431.0
2023-12-20 09:30:00,25.27,25.29,25.24,25.27,979863.0,23.9084,23.9273,23.88,23.9084,979863.0
2023-12-20 09:40:00,25.27,25.29,25.25,25.27,283773.0,23.9084,23.9273,23.8895,23.9084,283773.0
2023-12-20 09:50:00,25.27,25.28,25.25,25.27,175413.0,23.9084,23.9178,23.8895,23.9084,175413.0
2023-12-20 10:00:00,25.27,25.29,25.27,25.29,253692.0,23.9084,23.9273,23.9084,23.9273,253692.0
2023-12-20 10:10:00,25.29,25.3,25.27,25.27,280923.0,23.9273,23.9368,23.9084,23.9084,280923.0
2023-12-20 10:20:00,25.27,25.29,25.27,25.27,518865.0,23.9084,23.9273,23.9084,23.9084,518865.0
2023-12-20 10:30:00,25.27,25.3,25.27,25.29,155235.0,23.9084,23.9368,23.9084,23.9273,155235.0
2023-12-20 10:40:00,25.29,25.3,25.27,25.3,144678.0,23.9273,23.9368,23.9084,23.9368,144678.0
2023-12-20 10:50:00,25.29,25.3,25.28,25.28,158058.0,23.9273,23.9368,23.9178,23.9178,158058.0
2023-12-20 11:00:00,25.29,25.3,25.28,25.29,136104.0,23.9273,23.9368,23.9178,23.9273,136104.0
2023-12-20 11:10:00,25.29,25.32,25.29,25.31,125940.0,23.9273,23.9557,23.9273,23.9462,125940.0
2023-12-20 11:20:00,25.31,25.32,25.31,25.31,97005.0,23.9462,23.9557,23.9462,23.9462,97005.0
2023-12-20 11:30:00,25.31,25.32,25.3,25.31,155385.0,23.9462,23.9557,23.9368,23.9462,155385.0
2023-12-20 11:40:00,25.31,25.31,25.29,25.3,148200.0,23.9462,23.9462,23.9273,23.9368,148200.0
2023-12-20 11:50:00,25.3,25.31,25.29,25.31,123261.0,23.9368,23.9462,23.9273,23.9462,123261.0
2023-12-20 12:00:00,25.31,25.32,25.3,25.31,92367.0,23.9462,23.9557,23.9368,23.9462,92367.0
2023-12-20 12:10:00,25.31,25.33,25.31,25.32,246438.0,23.9462,23.9651,23.9462,23.9557,246438.0
2023-12-20 12:20:00,25.32,25.33,25.32,25.33,143640.0,23.9557,23.9651,23.9557,23.9651,143640.0
2023-12-20 12:30:00,25.33,25.33,25.31,25.32,176553.0,23.9651,23.9651,23.9462,23.9557,176553.0
2023-12-20 12:40:00,25.32,25.34,25.32,25.34,118737.0,23.9557,23.9746,23.9557,23.9746,118737.0
2023-12-20 12:50:00,25.34,25.34,25.33,25.33,151362.0,23.9746,23.9746,23.9651,23.9651,151362.0
2023-12-20 13:00:00,25.33,25.34,25.32,25.32,113577.0,23.9651,23.9746,23.9557,23.9557,113577.0
2023-12-20 13:10:00,25.32,25.33,25.31,25.32,97833.0,23.9557,23.9651,23.9462,23.9557,97833.0
2023-12-20 13:20:00,25.32,25.32,25.31,25.31,103509.0,23.9557,23.9557,23.9462,23.9462,103509.0
2023-12-20 13:30:00,25.31,25.33,25.31,25.31,111258.0,23.9462,23.9651,23.9462,23.9462,111258.0
2023-12-20 13:40:00,25.32,25.32,25.3,25.32,144588.0,23.9557,23.9557,23.9368,23.9557,144588.0
2023-12-20 13:50:00,25.32,25.32,25.3,25.3,129390.0,23.9557,23.9557,23.9368,23.9368,129390.0
2023-12-20 14:00:00,25.3,25.3,25.28,25.29,142776.0,23.9368,23.9368,23.9178,23.9273,142776.0
2023-12-20 14:10:00,25.29,25.3,25.29,25.3,99228.0,23.9273,23.9368,23.9273,23.9368,99228.0
2023-12-20 14:20:00,25.3,25.3,25.28,25.29,324888.0,23.9368,23.9368,23.9178,23.9273,324888.0
2023-12-20 14:30:00,25.29,25.3,25.24,25.24,236634.0,23.9273,23.9368,23.88,23.88,236634.0
2023-12-20 14:40:00,25.24,25.26,25.21,25.22,122634.0,23.88,23.8989,23.8516,23.8611,122634.0
2023-12-20 14:50:00,25.21,25.22,25.09,25.09,869316.0,23.8516,23.8611,23.7381,23.7381,869316.0
2023-12-20 15:00:00,25.09,25.1,25.01,25.04,342855.0,23.7381,23.7475,23.6624,23.6908,342855.0
2023-12-20 15:10:00,25.05,25.11,25.04,25.1,408117.0,23.7002,23.757,23.6908,23.7475,408117.0
2023-12-20 15:20:00,25.1,25.11,25.02,25.03,260124.0,23.7475,23.757,23.6719,23.6813,260124.0
2023-12-20 15:30:00,25.03,25.06,25.01,25.01,301473.0,23.6813,23.7097,23.6624,23.6624,301473.0
2023-12-20 15:40:00,25.01,25.05,25.01,25.04,310827.0,23.6624,23.7002,23.6624,23.6908,310827.0
2023-12-20 15:50:00,25.04,25.06,24.93,24.94,503913.0,23.6908,23.7097,23.5867,23.5962,503913.0
2023-12-21 09:30:00,25.09,25.12,25.06,25.09,599565.0,23.7381,23.7665,23.7097,23.7381,599565.0
2023-12-21 09:40:00,25.09,25.11,25.05,25.11,509769.0,23.7381,23.757,23.7002,23.757,509769.0
2023-12-21 09:50:00,25.1,25.11,25.07,25.09,186849.0,23.7475,23.757,23.7192,23.7381,186849.0
2023-12-21 10:00:00,25.09,25.09,25.05,25.05,156048.0,23.7381,23.7381,23.7002,23.7002,156048.0
2023-12-21 10:10:00,25.05,25.11,25.04,25.1,119139.0,23.7002,23.757,23.6908,23.7475,119139.0
2023-12-21 10:20:00,25.1,25.15,25.06,25.07,131325.0,23.7475,23.7948,23.7097,23.7192,131325.0
2023-12-21 10:30:00,25.08,25.11,25.08,25.09,109662.0,23.7286,23.757,23.7286,23.7381,109662.0
2023-12-21 10:40:00,25.09,25.11,25.08,25.09,109320.0,23.7381,23.757,23.7286,23.7381,109320.0
2023-12-21 10:50:00,25.09,25.09,25.07,25.09,1010559.0,23.7381,23.7381,23.7192,23.7381,1010559.0
2023-12-21 11:00:00,25.09,25.1,25.06,25.07,138195.0,23.7381,23.7475,23.7097,23.7192,138195.0
2023-12-21 11:10:00,25.07,25.08,25.05,25.07,133776.0,23.7192,23.7286,23.7002,23.7192,133776.0
2023-12-21 11:20:00,25.06,25.1,25.06,25.1,244155.0,23.7097,23.7475,23.7097,23.7475,244155.0
2023-12-21 11:30:00,25.1,25.1,25.08,25.09,170412.0,23.7475,23.7475,23.7286,23.7381,170412.0
2023-12-21 11:40:00,25.09,25.09,25.07,25.08,276366.0,23.7381,23.7381,23.7192,23.7286,276366.0
2023-12-21 11:50:00,25.07,25.08,25.03,25.03,103290.0,23.7192,23.7286,23.6813,23.6813,103290.0
2023-12-21 12:00:00,25.02,25.03,24.97,24.97,191031.0,23.6719,23.6813,23.6245,23.6245,191031.0
2023-12-21 12:10:00,24.97,24.99,24.96,24.98,207219.0,23.6245,23.6435,23.6151,23.634,207219.0
2023-12-21 12:20:00,24.98,24.98,24.96,24.97,190821.0,23.634,23.634,23.6151,23.6245,190821.0
2023-12-21 12:30:00,24.97,25.01,24.97,24.99,116109.0,23.6245,23.6624,23.6245,23.6435,116109.0
2023-12-21 12:40:00,24.98,25.01,24.98,24.99,169215.0,23.634,23.6624,23.634,23.6435,169215.0
2023-12-21 12:50:00,24.99,24.99,24.96,24.96,104193.0,23.6435,23.6435,23.6151,23.6151,104193.0
2023-12-21 13:00:00,24.97,24.99,24.96,24.97,133344.0,23.6245,23.6435,23.6151,23.6245,133344.0
2023-12-21 13:10:00,24.97,24.99,24.92,24.92,142200.0,23.6245,23.6435,23.5772,23.5772,142200.0
2023-12-21 13:20:00,24.93,24.99,24.92,24.98,162879.0,23.5867,23.6435,23.5772,23.634,162879.0
2023-12-21 13:30:00,24.98,25.0,24.97,24.98,159669.0,23.634,23.6529,23.6245,23.634,159669.0
2023-12-21 13:40:00,24.98,24.99,24.97,24.99,117675.0,23.634,23.6435,23.6245,23.6435,117675.0
2023-12-21 13:50:00,24.99,25.01,24.98,25.01,121092.0,23.6435,23.6624,23.634,23.6624,121092.0
2023-12-21 14:00:00,25.01,25.02,24.99,24.99,125313.0,23.6624,23.6719,23.6435,23.6435,125313.0
2023-12-21 14:10:00,24.99,25.01,24.98,25.01,232458.0,23.6435,23.6624,23.634,23.6624,232458.0
2023-12-21 14:20:00,25.01,25.01,24.98,25.0,126690.0,23.6624,23.6624,23.634,23.6529,126690.0
2023-12-21 14:30:00,25.0,25.02,24.99,25.02,198159.0,23.6529,23.6719,23.6435,23.6719,198159.0
2023-12-21 14:40:00,25.02,25.02,25.01,25.01,355233.0,23.6719,23.6719,23.6624,23.6624,355233.0
2023-12-21 14:50:00,25.01,25.02,24.98,25.01,138765.0,23.6624,23.6719,23.634,23.6624,138765.0
2023-12-21 15:00:00,25.0,25.02,24.99,25.0,261840.0,23.6529,23.6719,23.6435,23.6529,261840.0
2023-12-21 15:10:00,25.0,25.03,24.99,25.03,123273.0,23.6529,23.6813,23.6435,23.6813,123273.0
2023-12-21 15:20:00,25.02,25.08,25.02,25.08,130812.0,23.6719,23.7286,23.6719,23.7286,130812.0
2023-12-21 15:30:00,25.08,25.1,25.06,25.09,312843.0,23.7286,23.7475,23.7097,23.7381,312843.0
2023-12-21 15:40:00,25.1,25.11,25.08,25.1,170205.0,23.7475,23.757,23.7286,23.7475,170205.0
2023-12-21 15:50:00,25.1,25.14,25.1,25.14,254742.0,23.7475,23.7854,23.7475,23.7854,254742.0
2023-12-22 09:30:00,25.21,25.34,25.21,25.33,569610.0,23.8516,23.9746,23.8516,23.9651,569610.0
2023-12-22 09:40:00,25.33,25.37,25.32,25.36,391221.0,23.9651,24.003,23.9557,23.9935,391221.0
2023-12-22 09:50:00,25.36,25.39,25.36,25.36,273984.0,23.9935,24.0219,23.9935,23.9935,273984.0
2023-12-22 10:00:00,25.37,25.39,25.35,25.36,420819.0,24.003,24.0219,23.9841,23.9935,420819.0
2023-12-22 10:10:00,25.36,25.36,25.33,25.34,178620.0,23.9935,23.9935,23.9651,23.9746,178620.0
2023-12-22 10:20:00,25.35,25.37,25.34,25.36,119310.0,23.9841,24.003,23.9746,23.9935,119310.0
2023-12-22 10:30:00,25.36,25.38,25.33,25.34,138198.0,23.9935,24.0125,23.9651,23.9746,138198.0
2023-12-22 10:40:00,25.34,25.35,25.33,25.34,842004.0,23.9746,23.9841,23.9651,23.9746,842004.0
2023-12-22 10:50:00,25.34,25.34,25.3,25.3,287493.0,23.9746,23.9746,23.9368,23.9368,287493.0
2023-12-22 11:00:00,25.3,25.3,25.27,25.3,236142.0,23.9368,23.9368,23.9084,23.9368,236142.0
2023-12-22 11:10:00,25.3,25.32,25.29,25.32,178899.0,23.9368,23.9557,23.9273,23.9557,178899.0
2023-12-22 11:20:00,25.32,25.34,25.31,25.33,207408.0,23.9557,23.9746,23.9462,23.9651,207408.0
2023-12-22 11:30:00,25.33,25.35,25.32,25.33,298845.0,23.9651,23.9841,23.9557,23.9651,298845.0
2023-12-22 11:40:00,25.33,25.33,25.3,25.31,92829.0,23.9651,23.9651,23.9368,23.9462,92829.0
2023-12-22 11:50:00,25.31,25.33,25.3,25.31,102774.0,23.9462,23.9651,23.9368,23.9462,102774.0
2023-12-22 12:00:00,25.31,25.33,25.31,25.31,166854.0,23.9462,23.9651,23.9462,23.9462,166854.0
2023-12-22 12:10:00,25.31,25.31,25.3,25.31,161910.0,23.9462,23.9462,23.9368,23.9462,161910.0
2023-12-22 12:20:00,25.31,25.33,25.3,25.33,208527.0,23.9462,23.9651,23.9368,23.9651,208527.0
2023-12-22 12:30:00,25.32,25.33,25.31,25.33,141780.0,23.9557,23.9651,23.9462,23.9651,141780.0
2023-12-22 12:40:00,25.32,25.34,25.32,25.33,126279.0,23.9557,23.9746,23.9557,23.9651,126279.0
2023-12-22 12:50:00,25.33,25.34,25.32,25.34,131136.0,23.9651,23.9746,23.9557,23.9746,131136.0
2023-12-22 13:00:00,25.34,25.35,25.33,25.34,165147.0,23.9746,23.9841,23.9651,23.9746,165147.0
2023-12-22 13:10:00,25.34,25.34,25.33,25.34,104397.0,23.9746,23.9746,23.9651,23.9746,104397.0
2023-12-22 13:20:00,25.34,25.34,25.33,25.34,118761.0,23.9746,23.9746,23.9651,23.9746,118761.0
2023-12-22 13:30:00,25.34,25.34,25.32,25.33,150348.0,23.9746,23.9746,23.9557,23.9651,150348.0
2023-12-22 13:40:00,25.33,25.33,25.31,25.33,85983.0,23.9651,23.9651,23.9462,23.9651,85983.0
2023-12-22 13:50:00,25.33,25.34,25.32,25.32,227649.0,23.9651,23.9746,23.9557,23.9557,227649.0
2023-12-22 14:00:00,25.32,25.32,25.26,25.28,147186.0,23.9557,23.9557,23.8989,23.9178,147186.0
2023-12-22 14:10:00,25.28,25.29,25.24,25.25,150489.0,23.9178,23.9273,23.88,23.8895,150489.0
2023-12-22 14:20:00,25.25,25.27,25.2,25.21,175878.0,23.8895,23.9084,23.8422,23.8516,175878.0
2023-12-22 14:30:00,25.21,25.25,25.18,25.23,207369.0,23.8516,23.8895,23.8232,23.8705,207369.0
2023-12-22 14:40:00,25.24,25.29,25.24,25.27,184167.0,23.88,23.9273,23.88,23.9084,184167.0
2023-12-22 14:50:00,25.27,25.29,25.27,25.29,242226.0,23.9084,23.9273,23.9084,23.9273,242226.0
2023-12-22 15:00:00,25.3,25.3,25.27,25.27,86331.0,23.9368,23.9368,23.9084,23.9084,86331.0
2023-12-22 15:10:00,25.27,25.28,25.27,25.28,122742.0,23.9084,23.9178,23.9084,23.9178,122742.0
2023-12-22 15:20:00,25.28,25.29,25.26,25.29,207009.0,23.9178,23.9273,23.8989,23.9273,207009.0
2023-12-22 15:30:00,25.29,25.29,25.26,25.26,300879.0,23.9273,23.9273,23.8989,23.8989,300879.0
2023-12-22 15:40:00,25.26,25.27,25.24,25.25,285885.0,23.8989,23.9084,23.88,23.8895,285885.0
2023-12-22 15:50:00,25.25,25.28,25.25,25.28,202800.0,23.8895,23.9178,23.8895,23.9178,202800.0
2023-12-26 09:30:00,25.31,25.34,25.28,25.32,773700.0,23.9462,23.9746,23.9178,23.9557,773700.0
2023-12-26 09:40:00,25.32,25.33,25.3,25.31,210192.0,23.9557,23.9651,23.9368,23.9462,210192.0
2023-12-26 09:50:00,25.31,25.33,25.3,25.32,233817.0,23.9462,23.9651,23.9368,23.9557,233817.0
2023-12-26 10:00:00,25.33,25.34,25.32,25.34,197490.0,23.9651,23.9746,23.9557,23.9746,197490.0
2023-12-26 10:10:00,25.34,25.35,25.33,25.33,193665.0,23.9746,23.9841,23.9651,23.9651,193665.0
2023-12-26 10:20:00,25.34,25.35,25.33,25.34,204987.0,23.9746,23.9841,23.9651,23.9746,204987.0
2023-12-26 10:30:00,25.34,25.36,25.34,25.36,1864857.0,23.9746,23.9935,23.9746,23.9935,1864857.0
2023-12-26 10:40:00,25.36,25.36,25.35,25.35,200169.0,23.9935,23.9935,23.9841,23.9841,200169.0
2023-12-26 10:50:00,25.35,25.35,25.34,25.35,175224.0,23.9841,23.9841,23.9746,23.9841,175224.0
2023-12-26 11:00:00,25.35,25.36,25.34,25.36,311850.0,23.9841,23.9935,23.9746,23.9935,311850.0
2023-12-26 11:10:00,25.36,25.37,25.35,25.35,228192.0,23.9935,24.003,23.9841,23.9841,228192.0
2023-12-26 11:20:00,25.35,25.36,25.35,25.35,181347.0,23.9841,23.9935,23.9841,23.9841,181347.0
2023-12-26 11:30:00,25.35,25.36,25.35,25.35,146502.0,23.9841,23.9935,23.9841,23.9841,146502.0
2023-12-26 11:40:00,25.35,25.37,25.35,25.36,131508.0,23.9841,24.003,23.9841,23.9935,131508.0
2023-12-26 11:50:00,25.36,25.38,25.36,25.38,168504.0,23.9935,24.0125,23.9935,24.0125,168504.0
2023-12-26 12:00:00,25.37,25.37,25.36,25.37,89556.0,24.003,24.003,23.9935,24.003,89556.0
2023-12-26 12:10:00,25.37,25.39,25.37,25.38,208125.0,24.003,24.0219,24.003,24.0125,208125.0
2023-12-26 12:20:00,25.38,25.39,25.38,25.38,122067.0,24.0125,24.0219,24.0125,24.0125,122067.0
2023-12-26 12:30:00,25.38,25.39,25.37,25.37,101604.0,24.0125,24.0219,24.003,24.003,101604.0
2023-12-26 12:40:00,25.37,25.4,25.37,25.4,111954.0,24.003,24.0314,24.003,24.0314,111954.0
2023-12-26 12:50:00,25.4,25.4,25.38,25.38,78549.0,24.0314,24.0314,24.0125,24.0125,78549.0
2023-12-26 13:00:00,25.38,25.4,25.38,25.4,104892.0,24.0125,24.0314,24.0125,24.0314,104892.0
2023-12-26 13:10:00,25.4,25.41,25.39,25.4,137673.0,24.0314,24.0408,24.0219,24.0314,137673.0
2023-12-26 13:20:00,25.4,25.41,25.4,25.41,116304.0,24.0314,24.0408,24.0314,24.0408,116304.0
2023-12-26 13:30:00,25.41,25.41,25.4,25.4,98892.0,24.0408,24.0408,24.0314,24.0314,98892.0
2023-12-26 13:40:00,25.4,25.42,25.4,25.41,58203.0,24.0314,24.0503,24.0314,24.0408,58203.0
2023-12-26 13:50:00,25.42,25.42,25.4,25.41,98316.0,24.0503,24.0503,24.0314,24.0408,98316.0
2023-12-26 14:00:00,25.41,25.42,25.41,25.41,143322.0,24.0408,24.0503,24.0408,24.0408,143322.0
2023-12-26 14:10:00,25.41,25.42,25.41,25.42,249627.0,24.0408,24.0503,24.0408,24.0503,249627.0
2023-12-26 14:20:00,25.42,25.42,25.41,25.42,148608.0,24.0503,24.0503,24.0408,24.0503,148608.0
2023-12-26 14:30:00,25.42,25.43,25.42,25.43,118170.0,24.0503,24.0598,24.0503,24.0598,118170.0
2023-12-26 14:40:00,25.43,25.43,25.42,25.43,204951.0,24.0598,24.0598,24.0503,24.0598,204951.0
2023-12-26 14:50:00,25.43,25.44,25.43,25.43,410559.0,24.0598,24.0692,24.0598,24.0598,410559.0
2023-12-26 15:00:00,25.43,25.44,25.42,25.43,175971.0,24.0598,24.0692,24.0503,24.0598,175971.0
2023-12-26 15:10:00,25.43,25.44,25.42,25.43,204702.0,24.0598,24.0692,24.0503,24.0598,204702.0
2023-12-26 15:20:00,25.43,25.48,25.43,25.46,146298.0,24.0598,24.1071,24.0598,24.0881,146298.0
2023-12-26 15:30:00,25.45,25.47,25.44,25.45,243048.0,24.0787,24.0976,24.0692,24.0787,243048.0
2023-12-26 15:40:00,25.44,25.46,25.44,25.44,495909.0,24.0692,24.0881,24.0692,24.0692,495909.0
2023-12-26 15:50:00,25.43,25.44,25.4,25.41,258321.0,24.0598,24.0692,24.0314,24.0408,258321.0
2023-12-27 09:30:00,25.42,25.42,25.36,25.41,667167.0,24.0503,24.0503,23.9935,24.0408,667167.0
2023-12-27 09:40:00,25.41,25.42,25.4,25.41,176451.0,24.0408,24.0503,24.0314,24.0408,176451.0
2023-12-27 09:50:00,25.41,25.44,25.41,25.42,164148.0,24.0408,24.0692,24.0408,24.0503,164148.0
2023-12-27 10:00:00,25.42,25.44,25.42,25.44,140922.0,24.0503,24.0692,24.0503,24.0692,140922.0
2023-12-27 10:10:00,25.44,25.45,25.42,25.43,446625.0,24.0692,24.0787,24.0503,24.0598,446625.0
2023-12-27 10:20:00,25.42,25.46,25.41,25.46,140334.0,24.0503,24.0881,24.0408,24.0881,140334.0
2023-12-27 10:30:00,25.45,25.46,25.43,25.44,146349.0,24.0787,24.0881,24.0598,24.0692,146349.0
2023-12-27 10:40:00,25.44,25.44,25.42,25.42,162414.0,24.0692,24.0692,24.0503,24.0503,162414.0
2023-12-27 10:50:00,25.42,25.43,25.41,25.43,309804.0,24.0503,24.0598,24.0408,24.0598,309804.0
2023-12-27 11:00:00,25.42,25.43,25.41,25.41,165441.0,24.0503,24.0598,24.0408,24.0408,165441.0
2023-12-27 11:10:00,25.41,25.43,25.41,25.43,110511.0,24.0408,24.0598,24.0408,24.0598,110511.0
2023-12-27 11:20:00,25.43,25.43,25.42,25.42,92400.0,24.0598,24.0598,24.0503,24.0503,92400.0
2023-12-27 11:30:00,25.42,25.44,25.42,25.43,106560.0,24.0503,24.0692,24.0503,24.0598,106560.0
2023-12-27 11:40:00,25.43,25.44,25.43,25.43,91944.0,24.0598,24.0692,24.0598,24.0598,91944.0
2023-12-27 11:50:00,25.43,25.45,25.43,25.44,74772.0,24.0598,24.0787,24.0598,24.0692,74772.0
2023-12-27 12:00:00,25.44,25.44,25.42,25.44,115791.0,24.0692,24.0692,24.0503,24.0692,115791.0
2023-12-27 12:10:00,25.44,25.45,25.44,25.44,112446.0,24.0692,24.0787,24.0692,24.0692,112446.0
2023-12-27 12:20:00,25.44,25.45,25.43,25.44,164850.0,24.0692,24.0787,24.0598,24.0692,164850.0
2023-12-27 12:30:00,25.44,25.44,25.41,25.42,129903.0,24.0692,24.0692,24.0408,24.0503,129903.0
2023-12-27 12:40:00,25.42,25.42,25.4,25.42,111918.0,24.0503,24.0503,24.0314,24.0503,111918.0
2023-12-27 12:50:00,25.41,25.42,25.41,25.42,88770.0,24.0408,24.0503,24.0408,24.0503,88770.0
2023-12-27 13:00:00,25.42,25.48,25.42,25.47,409806.0,24.0503,24.1071,24.0503,24.0976,409806.0
2023-12-27 13:10:00,25.47,25.48,25.45,25.46,465255.0,24.0976,24.1071,24.0787,24.0881,465255.0
2023-12-27 13:20:00,25.46,25.47,25.45,25.45,189231.0,24.0881,24.0976,24.0787,24.0787,189231.0
2023-12-27 13:30:00,25.45,25.46,25.44,25.45,146067.0,24.0787,24.0881,24.0692,24.0787,146067.0
2023-12-27 13:40:00,25.45,25.46,25.45,25.45,117816.0,24.0787,24.0881,24.0787,24.0787,117816.0
2023-12-27 13:50:00,25.45,25.45,25.42,25.43,174258.0,24.0787,24.0787,24.0503,24.0598,174258.0
2023-12-27 14:00:00,25.42,25.42,25.37,25.39,298086.0,24.0503,24.0503,24.003,24.0219,298086.0
2023-12-27 14:10:00,25.39,25.4,25.37,25.39,220218.0,24.0219,24.0314,24.003,24.0219,220218.0
2023-12-27 14:20:00,25.4,25.43,25.39,25.41,334701.0,24.0314,24.0598,24.0219,24.0408,334701.0
2023-12-27 14:30:00,25.42,25.42,25.39,25.4,187803.0,24.0503,24.0503,24.0219,24.0314,187803.0
2023-12-27 14:40:00,25.39,25.4,25.38,25.39,156729.0,24.0219,24.0314,24.0125,24.0219,156729.0
2023-12-27 14:50:00,25.39,25.4,25.38,25.4,523536.0,24.0219,24.0314,24.0125,24.0314,523536.0
2023-12-27 15:00:00,25.4,25.42,25.39,25.41,164529.0,24.0314,24.0503,24.0219,24.0408,164529.0
2023-12-27 15:10:00,25.41,25.42,25.41,25.41,260463.0,24.0408,24.0503,24.0408,24.0408,260463.0
2023-12-27 15:20:00,25.41,25.42,25.39,25.4,233496.0,24.0408,24.0503,24.0219,24.0314,233496.0
2023-12-27 15:30:00,25.4,25.42,25.39,25.41,152871.0,24.0314,24.0503,24.0219,24.0408,152871.0
2023-12-27 15:40:00,25.41,25.42,25.38,25.38,293811.0,24.0408,24.0503,24.0125,24.0125,293811.0
2023-12-27 15:50:00,25.38,25.44,25.37,25.44,657516.0,24.0125,24.0692,24.003,24.0692,657516.0
2023-12-28 09:30:00,25.42,25.46,25.41,25.46,507234.0,24.0503,24.0881,24.0408,24.0881,507234.0
2023-12-28 09:40:00,25.46,25.47,25.41,25.45,311070.0,24.0881,24.0976,24.0408,24.0787,311070.0
2023-12-28 09:50:00,25.45,25.48,25.45,25.47,203577.0,24.0787,24.1071,24.0787,24.0976,203577.0
2023-12-28 10:00:00,25.47,25.48,25.46,25.47,186858.0,24.0976,24.1071,24.0881,24.0976,186858.0
2023-12-28 10:10:00,25.47,25.48,25.46,25.47,104964.0,24.0976,24.1071,24.0881,24.0976,104964.0
2023-12-28 10:20:00,25.47,25.47,25.46,25.47,130374.0,24.0976,24.0976,24.0881,24.0976,130374.0
2023-12-28 10:30:00,25.47,25.48,25.46,25.47,124548.0,24.0976,24.1071,24.0881,24.0976,124548.0
2023-12-28 10:40:00,25.46,25.47,25.44,25.46,198399.0,24.0881,24.0976,24.0692,24.0881,198399.0
2023-12-28 10:50:00,25.46,25.46,25.42,25.43,176541.0,24.0881,24.0881,24.0503,24.0598,176541.0
2023-12-28 11:00:00,25.43,25.44,25.43,25.44,142368.0,24.0598,24.0692,24.0598,24.0692,142368.0
2023-12-28 11:10:00,25.44,25.45,25.42,25.42,134295.0,24.0692,24.0787,24.0503,24.0503,134295.0
2023-12-28 11:20:00,25.42,25.43,25.41,25.43,124800.0,24.0503,24.0598,24.0408,24.0598,124800.0
2023-12-28 11:30:00,25.43,25.44,25.42,25.42,97020.0,24.0598,24.0692,24.0503,24.0503,97020.0
2023-12-28 11:40:00,25.43,25.44,25.42,25.43,114363.0,24.0598,24.0692,24.0503,24.0598,114363.0
2023-12-28 11:50:00,25.43,25.44,25.42,25.43,122316.0,24.0598,24.0692,24.0503,24.0598,122316.0
2023-12-28 12:00:00,25.42,25.45,25.42,25.44,1427451.0,24.0503,24.0787,24.0503,24.0692,1427451.0
2023-12-28 12:10:00,25.44,25.44,25.43,25.43,198768.0,24.0692,24.0692,24.0598,24.0598,198768.0
2023-12-28 12:20:00,25.43,25.43,25.42,25.42,117558.0,24.0598,24.0598,24.0503,24.0503,117558.0
2023-12-28 12:30:00,25.42,25.44,25.42,25.43,86814.0,24.0503,24.0692,24.0503,24.0598,86814.0
2023-12-28 12:40:00,25.43,25.44,25.43,25.43,159024.0,24.0598,24.0692,24.0598,24.0598,159024.0
2023-12-28 12:50:00,25.43,25.44,25.43,25.43,153270.0,24.0598,24.0692,24.0598,24.0598,153270.0
2023-12-28 13:00:00,25.43,25.44,25.39,25.41,204276.0,24.0598,24.0692,24.0219,24.0408,204276.0
2023-12-28 13:10:00,25.42,25.43,25.41,25.43,143337.0,24.0503,24.0598,24.0408,24.0598,143337.0
2023-12-28 13:20:00,25.43,25.44,25.42,25.43,147363.0,24.0598,24.0692,24.0503,24.0598,147363.0
2023-12-28 13:30:00,25.43,25.46,25.42,25.45,96813.0,24.0598,24.0881,24.0503,24.0787,96813.0
2023-12-28 13:40:00,25.44,25.44,25.43,25.43,136404.0,24.0692,24.0692,24.0598,24.0598,136404.0
2023-12-28 13:50:00,25.43,25.44,25.43,25.43,115260.0,24.0598,24.0692,24.0598,24.0598,115260.0
2023-12-28 14:00:00,25.44,25.45,25.43,25.44,195486.0,24.0692,24.0787,24.0598,24.0692,195486.0
2023-12-28 14:10:00,25.44,25.46,25.44,25.44,270348.0,24.0692,24.0881,24.0692,24.0692,270348.0
2023-12-28 14:20:00,25.44,25.46,25.44,25.45,155973.0,24.0692,24.0881,24.0692,24.0787,155973.0
2023-12-28 14:30:00,25.45,25.47,25.45,25.45,178842.0,24.0787,24.0976,24.0787,24.0787,178842.0
2023-12-28 14:40:00,25.46,25.46,25.44,25.46,188763.0,24.0881,24.0881,24.0692,24.0881,188763.0
2023-12-28 14:50:00,25.46,25.46,25.44,25.45,231480.0,24.0881,24.0881,24.0692,24.0787,231480.0
2023-12-28 15:00:00,25.45,25.46,25.44,25.45,120450.0,24.0787,24.0881,24.0692,24.0787,120450.0
2023-12-28 15:10:00,25.45,25.46,25.43,25.46,434559.0,24.0787,24.0881,24.0598,24.0881,434559.0
2023-12-28 15:20:00,25.45,25.46,25.44,25.45,149811.0,24.0787,24.0881,24.0692,24.0787,149811.0
2023-12-28 15:30:00,25.45,25.47,25.45,25.47,246813.0,24.0787,24.0976,24.0787,24.0976,246813.0
2023-12-28 15:40:00,25.47,25.47,25.45,25.46,319266.0,24.0976,24.0976,24.0787,24.0881,319266.0
2023-12-28 15:50:00,25.45,25.46,25.43,25.44,513810.0,24.0787,24.0881,24.0598,24.0692,513810.0
2023-12-29 09:30:00,25.42,25.46,25.39,25.46,748053.0,24.0503,24.0881,24.0219,24.0881,748053.0
2023-12-29 09:40:00,25.46,25.46,25.42,25.42,206310.0,24.0881,24.0881,24.0503,24.0503,206310.0
2023-12-29 09:50:00,25.43,25.43,25.42,25.43,219711.0,24.0598,24.0598,24.0503,24.0598,219711.0
2023-12-29 10:00:00,25.43,25.44,25.41,25.41,221217.0,24.0598,24.0692,24.0408,24.0408,221217.0
2023-12-29 10:10:00,25.41,25.42,25.4,25.42,245985.0,24.0408,24.0503,24.0314,24.0503,245985.0
2023-12-29 10:20:00,25.42,25.42,25.39,25.39,167991.0,24.0503,24.0503,24.0219,24.0219,167991.0
2023-12-29 10:30:00,25.4,25.4,25.38,25.39,1502721.0,24.0314,24.0314,24.0125,24.0219,1502721.0
2023-12-29 10:40:00,25.4,25.4,25.34,25.37,194100.0,24.0314,24.0314,23.9746,24.003,194100.0
2023-12-29 10:50:00,25.38,25.38,25.35,25.37,157593.0,24.0125,24.0125,23.9841,24.003,157593.0
2023-12-29 11:00:00,25.37,25.39,25.37,25.39,170820.0,24.003,24.0219,24.003,24.0219,170820.0
2023-12-29 11:10:00,25.38,25.39,25.33,25.36,177654.0,24.0125,24.0219,23.9651,23.9935,177654.0
2023-12-29 11:20:00,25.36,25.36,25.34,25.34,157344.0,23.9935,23.9935,23.9746,23.9746,157344.0
2023-12-29 11:30:00,25.34,25.36,25.33,25.35,201261.0,23.9746,23.9935,23.9651,23.9841,201261.0
2023-12-29 11:40:00,25.35,25.36,25.34,25.35,161616.0,23.9841,23.9935,23.9746,23.9841,161616.0
2023-12-29 11:50:00,25.35,25.35,25.31,25.33,227649.0,23.9841,23.9841,23.9462,23.9651,227649.0
2023-12-29 12:00:00,25.33,25.34,25.3,25.31,268959.0,23.9651,23.9746,23.9368,23.9462,268959.0
2023-12-29 12:10:00,25.31,25.32,25.29,25.32,317892.0,23.9462,23.9557,23.9273,23.9557,317892.0
2023-12-29 12:20:00,25.31,25.32,25.29,25.31,180489.0,23.9462,23.9557,23.9273,23.9462,180489.0
2023-12-29 12:30:00,25.31,25.33,25.3,25.32,186279.0,23.9462,23.9651,23.9368,23.9557,186279.0
2023-12-29 12:40:00,25.32,25.34,25.32,25.32,162420.0,23.9557,23.9746,23.9557,23.9557,162420.0
2023-12-29 12:50:00,25.32,25.35,25.32,25.35,167136.0,23.9557,23.9841,23.9557,23.9841,167136.0
2023-12-29 13:00:00,25.35,25.36,25.33,25.35,121725.0,23.9841,23.9935,23.9651,23.9841,121725.0
2023-12-29 13:10:00,25.35,25.36,25.33,25.34,184155.0,23.9841,23.9935,23.9651,23.9746,184155.0
2023-12-29 13:20:00,25.34,25.34,25.33,25.33,183909.0,23.9746,23.9746,23.9651,23.9651,183909.0
2023-12-29 13:30:00,25.33,25.35,25.33,25.35,114570.0,23.9651,23.9841,23.9651,23.9841,114570.0
2023-12-29 13:40:00,25.35,25.36,25.34,25.36,130017.0,23.9841,23.9935,23.9746,23.9935,130017.0
2023-12-29 13:50:00,25.36,25.36,25.33,25.34,185772.0,23.9935,23.9935,23.9651,23.9746,185772.0
2023-12-29 14:00:00,25.34,25.35,25.33,25.34,130335.0,23.9746,23.9841,23.9651,23.9746,130335.0
2023-12-29 14:10:00,25.34,25.35,25.33,25.35,190740.0,23.9746,23.9841,23.9651,23.9841,190740.0
2023-12-29 14:20:00,25.35,25.36,25.34,25.35,148467.0,23.9841,23.9935,23.9746,23.9841,148467.0
2023-12-29 14:30:00,25.35,25.36,25.35,25.36,114867.0,23.9841,23.9935,23.9841,23.9935,114867.0
2023-12-29 14:40:00,25.36,25.37,25.35,25.37,113970.0,23.9935,24.003,23.9841,24.003,113970.0
2023-12-29 14:50:00,25.36,25.37,25.36,25.37,332601.0,23.9935,24.003,23.9935,24.003,332601.0
2023-12-29 15:00:00,25.37,25.38,25.35,25.38,243600.0,24.003,24.0125,23.9841,24.0125,243600.0
2023-12-29 15:10:00,25.38,25.39,25.37,25.37,283965.0,24.0125,24.0219,24.003,24.003,283965.0
2023-12-29 15:20:00,25.37,25.39,25.35,25.38,362181.0,24.003,24.0219,23.9841,24.0125,362181.0
2023-12-29 15:30:00,25.39,25.39,25.37,25.38,193461.0,24.0219,24.0219,24.003,24.0125,193461.0
2023-12-29 15:40:00,25.38,25.39,25.36,25.36,304179.0,24.0125,24.0219,23.9935,23.9935,304179.0
2023-12-29 15:50:00,25.36,25.4,25.34,25.38,770673.0,23.9935,24.0314,23.9746,24.0125,770673.0
2024-01-02 09:30:00,25.29,25.41,25.28,25.36,1090434.0,23.9273,24.0408,23.9178,23.9935,1090434.0
2024-01-02 09:40:00,25.36,25.44,25.36,25.42,543648.0,23.9935,24.0692,23.9935,24.0503,543648.0
2024-01-02 09:50:00,25.42,25.51,25.42,25.51,588891.0,24.0503,24.1354,24.0503,24.1354,588891.0
2024-01-02 10:00:00,25.51,25.55,25.5,25.54,309000.0,24.1354,24.1733,24.126,24.1638,309000.0
2024-01-02 10:10:00,25.54,25.57,25.54,25.56,317775.0,24.1638,24.1922,24.1638,24.1828,317775.0
2024-01-02 10:20:00,25.56,25.58,25.55,25.57,194919.0,24.1828,24.2017,24.1733,24.1922,194919.0
2024-01-02 10:30:00,25.57,25.57,25.53,25.55,240489.0,24.1922,24.1922,24.1544,24.1733,240489.0
2024-01-02 10:40:00,25.55,25.62,25.55,25.61,3249033.0,24.1733,24.2395,24.1733,24.2301,3249033.0
2024-01-02 10:50:00,25.61,25.63,25.58,25.59,178671.0,24.2301,24.249,24.2017,24.2111,178671.0
2024-01-02 11:00:00,25.59,25.61,25.57,25.6,3871236.0,24.2111,24.2301,24.1922,24.2206,3871236.0
2024-01-02 11:10:00,25.6,25.62,25.56,25.57,249513.0,24.2206,24.2395,24.1828,24.1922,249513.0
2024-01-02 11:20:00,25.57,25.58,25.55,25.56,151950.0,24.1922,24.2017,24.1733,24.1828,151950.0
2024-01-02 11:30:00,25.56,25.57,25.55,25.55,188748.0,24.1828,24.1922,24.1733,24.1733,188748.0
2024-01-02 11:40:00,25.55,25.6,25.55,25.59,182583.0,24.1733,24.2206,24.1733,24.2111,182583.0
2024-01-02 11:50:00,25.59,25.62,25.59,25.61,174240.0,24.2111,24.2395,24.2111,24.2301,174240.0
2024-01-02 12:00:00,25.61,25.62,25.61,25.62,348264.0,24.2301,24.2395,24.2301,24.2395,348264.0
2024-01-02 12:10:00,25.62,25.64,25.61,25.63,485484.0,24.2395,24.2584,24.2301,24.249,485484.0
2024-01-02 12:20:00,25.63,25.64,25.62,25.63,215343.0,24.249,24.2584,24.2395,24.249,215343.0
2024-01-02 12:30:00,25.63,25.66,25.63,25.66,203121.0,24.249,24.2774,24.249,24.2774,203121.0
2024-01-02 12:40:00,25.66,25.67,25.64,25.65,145098.0,24.2774,24.2868,24.2584,24.2679,145098.0
2024-01-02 12:50:00,25.65,25.66,25.64,25.66,127704.0,24.2679,24.2774,24.2584,24.2774,127704.0
2024-01-02 13:00:00,25.65,25.66,25.63,25.63,131433.0,24.2679,24.2774,24.249,24.249,131433.0
2024-01-02 13:10:00,25.63,25.65,25.62,25.65,456468.0,24.249,24.2679,24.2395,24.2679,456468.0
2024-01-02 13:20:00,25.64,25.65,25.62,25.63,209274.0,24.2584,24.2679,24.2395,24.249,209274.0
2024-01-02 13:30:00,25.63,25.64,25.61,25.63,980067.0,24.249,24.2584,24.2301,24.249,980067.0
2024-01-02 13:40:00,25.63,25.64,25.62,25.63,174063.0,24.249,24.2584,24.2395,24.249,174063.0
2024-01-02 13:50:00,25.63,25.64,25.6,25.61,262704.0,24.249,24.2584,24.2206,24.2301,262704.0
2024-01-02 14:00:00,25.6,25.61,25.58,25.59,148215.0,24.2206,24.2301,24.2017,24.2111,148215.0
2024-01-02 14:10:00,25.59,25.6,25.57,25.57,153276.0,24.2111,24.2206,24.1922,24.1922,153276.0
2024-01-02 14:20:00,25.57,25.58,25.56,25.57,146586.0,24.1922,24.2017,24.1828,24.1922,146586.0
2024-01-02 14:30:00,25.57,25.58,25.55,25.55,280782.0,24.1922,24.2017,24.1733,24.1733,280782.0
2024-01-02 14:40:00,25.55,25.56,25.54,25.54,194964.0,24.1733,24.1828,24.1638,24.1638,194964.0
2024-01-02 14:50:00,25.54,25.55,25.51,25.51,487800.0,24.1638,24.1733,24.1354,24.1354,487800.0
2024-01-02 15:00:00,25.51,25.52,25.49,25.5,427494.0,24.1354,24.1449,24.1165,24.126,427494.0
2024-01-02 15:10:00,25.49,25.5,25.47,25.5,262044.0,24.1165,24.126,24.0976,24.126,262044.0
2024-01-02 15:20:00,25.49,25.5,25.48,25.48,493104.0,24.1165,24.126,24.1071,24.1071,493104.0
2024-01-02 15:30:00,25.48,25.49,25.47,25.47,208062.0,24.1071,24.1165,24.0976,24.0976,208062.0
2024-01-02 15:40:00,25.47,25.5,25.47,25.49,212865.0,24.0976,24.126,24.0976,24.1165,212865.0
2024-01-02 15:50:00,25.5,25.57,25.5,25.57,478053.0,24.126,24.1922,24.126,24.1922,478053.0
2024-01-03 09:30:00,25.51,25.54,25.39,25.41,1113030.0,24.1354,24.1638,24.0219,24.0408,1113030.0
2024-01-03 09:40:00,25.41,25.43,25.38,25.41,271599.0,24.0408,24.0598,24.0125,24.0408,271599.0
2024-01-03 09:50:00,25.41,25.44,25.41,25.43,233958.0,24.0408,24.0692,24.0408,24.0598,233958.0
2024-01-03 10:00:00,25.43,25.5,25.42,25.47,311154.0,24.0598,24.126,24.0503,24.0976,311154.0
2024-01-03 10:10:00,25.47,25.47,25.43,25.43,207990.0,24.0976,24.0976,24.0598,24.0598,207990.0
2024-01-03 10:20:00,25.43,25.46,25.43,25.45,299043.0,24.0598,24.0881,24.0598,24.0787,299043.0
2024-01-03 10:30:00,25.45,25.45,25.4,25.4,316104.0,24.0787,24.0787,24.0314,24.0314,316104.0
2024-01-03 10:40:00,25.4,25.4,25.37,25.38,170424.0,24.0314,24.0314,24.003,24.0125,170424.0
2024-01-03 10:50:00,25.38,25.4,25.37,25.4,141513.0,24.0125,24.0314,24.003,24.0314,141513.0
2024-01-03 11:00:00,25.4,25.42,25.4,25.42,190035.0,24.0314,24.0503,24.0314,24.0503,190035.0
2024-01-03 11:10:00,25.42,25.43,25.4,25.41,183930.0,24.0503,24.0598,24.0314,24.0408,183930.0
2024-01-03 11:20:00,25.41,25.42,25.4,25.42,117015.0,24.0408,24.0503,24.0314,24.0503,117015.0
2024-01-03 11:30:00,25.42,25.43,25.41,25.42,145716.0,24.0503,24.0598,24.0408,24.0503,145716.0
2024-01-03 11:40:00,25.41,25.43,25.4,25.43,133197.0,24.0408,24.0598,24.0314,24.0598,133197.0
2024-01-03 11:50:00,25.43,25.44,25.42,25.43,153906.0,24.0598,24.0692,24.0503,24.0598,153906.0
2024-01-03 12:00:00,25.43,25.43,25.42,25.42,67518.0,24.0598,24.0598,24.0503,24.0503,67518.0
2024-01-03 12:10:00,25.42,25.43,25.4,25.41,254217.0,24.0503,24.0598,24.0314,24.0408,254217.0
2024-01-03 12:20:00,25.41,25.43,25.4,25.43,150063.0,24.0408,24.0598,24.0314,24.0598,150063.0
2024-01-03 12:30:00,25.43,25.44,25.42,25.44,265872.0,24.0598,24.0692,24.0503,24.0692,265872.0
2024-01-03 12:40:00,25.44,25.46,25.44,25.45,198009.0,24.0692,24.0881,24.0692,24.0787,198009.0
2024-01-03 12:50:00,25.45,25.48,25.44,25.48,196068.0,24.0787,24.1071,24.0692,24.1071,196068.0
2024-01-03 13:00:00,25.48,25.51,25.48,25.5,109269.0,24.1071,24.1354,24.1071,24.126,109269.0
2024-01-03 13:10:00,25.5,25.52,25.5,25.51,135921.0,24.126,24.1449,24.126,24.1354,135921.0
2024-01-03 13:20:00,25.51,25.51,25.5,25.5,104091.0,24.1354,24.1354,24.126,24.126,104091.0
2024-01-03 13:30:00,25.51,25.51,25.48,25.5,160914.0,24.1354,24.1354,24.1071,24.126,160914.0
2024-01-03 13:40:00,25.5,25.51,25.49,25.5,86202.0,24.126,24.1354,24.1165,24.126,86202.0
2024-01-03 13:50:00,25.5,25.51,25.49,25.49,77154.0,24.126,24.1354,24.1165,24.1165,77154.0
2024-01-03 14:00:00,25.49,25.51,25.45,25.48,204423.0,24.1165,24.1354,24.0787,24.1071,204423.0
2024-01-03 14:10:00,25.48,25.51,25.45,25.48,375693.0,24.1071,24.1354,24.0787,24.1071,375693.0
2024-01-03 14:20:00,25.48,25.55,25.46,25.54,176742.0,24.1071,24.1733,24.0881,24.1638,176742.0
2024-01-03 14:30:00,25.55,25.56,25.51,25.53,258009.0,24.1733,24.1828,24.1354,24.1544,258009.0
2024-01-03 14:40:00,25.53,25.55,25.52,25.52,142494.0,24.1544,24.1733,24.1449,24.1449,142494.0
2024-01-03 14:50:00,25.52,25.52,25.49,25.5,176664.0,24.1449,24.1449,24.1165,24.126,176664.0
2024-01-03 15:00:00,25.5,25.5,25.44,25.45,198168.0,24.126,24.126,24.0692,24.0787,198168.0
2024-01-03 15:10:00,25.45,25.46,25.42,25.42,212235.0,24.0787,24.0881,24.0503,24.0503,212235.0
2024-01-03 15:20:00,25.43,25.44,25.4,25.41,247203.0,24.0598,24.0692,24.0314,24.0408,247203.0
2024-01-03 15:30:00,25.42,25.45,25.41,25.44,263778.0,24.0503,24.0787,24.0408,24.0692,263778.0
2024-01-03 15:40:00,25.44,25.44,25.42,25.42,463455.0,24.0692,24.0692,24.0503,24.0503,463455.0
2024-01-03 15:50:00,25.42,25.42,25.38,25.4,594393.0,24.0503,24.0503,24.0125,24.0314,594393.0
2024-01-04 09:30:00,25.44,25.49,25.4,25.45,816804.0,24.0692,24.1165,24.0314,24.0787,816804.0
2024-01-04 09:40:00,25.45,25.5,25.43,25.46,382767.0,24.0787,24.126,24.0598,24.0881,382767.0
2024-01-04 09:50:00,25.46,25.49,25.45,25.48,167166.0,24.0881,24.1165,24.0787,24.1071,167166.0
2024-01-04 10:00:00,25.47,25.52,25.47,25.52,365520.0,24.0976,24.1449,24.0976,24.1449,365520.0
2024-01-04 10:10:00,25.52,25.53,25.49,25.51,229377.0,24.1449,24.1544,24.1165,24.1354,229377.0
2024-01-04 10:20:00,25.51,25.51,25.48,25.51,1203870.0,24.1354,24.1354,24.1071,24.1354,1203870.0
2024-01-04 10:30:00,25.5,25.52,25.49,25.5,135228.0,24.126,24.1449,24.1165,24.126,135228.0
2024-01-04 10:40:00,25.5,25.53,25.5,25.53,161367.0,24.126,24.1544,24.126,24.1544,161367.0
2024-01-04 10:50:00,25.53,25.53,25.5,25.51,302610.0,24.1544,24.1544,24.126,24.1354,302610.0
2024-01-04 11:00:00,25.51,25.51,25.49,25.49,218436.0,24.1354,24.1354,24.1165,24.1165,218436.0
2024-01-04 11:10:00,25.49,25.54,25.49,25.52,174444.0,24.1165,24.1638,24.1165,24.1449,174444.0
2024-01-04 11:20:00,25.52,25.55,25.52,25.53,277380.0,24.1449,24.1733,24.1449,24.1544,277380.0
2024-01-04 11:30:00,25.54,25.54,25.51,25.53,196890.0,24.1638,24.1638,24.1354,24.1544,196890.0
2024-01-04 11:40:00,25.53,25.53,25.49,25.49,176133.0,24.1544,24.1544,24.1165,24.1165,176133.0
2024-01-04 11:50:00,25.49,25.49,25.47,25.48,121791.0,24.1165,24.1165,24.0976,24.1071,121791.0
2024-01-04 12:00:00,25.48,25.48,25.45,25.46,201051.0,24.1071,24.1071,24.0787,24.0881,201051.0
2024-01-04 12:10:00,25.46,25.48,25.46,25.47,161307.0,24.0881,24.1071,24.0881,24.0976,161307.0
2024-01-04 12:20:00,25.47,25.48,25.46,25.47,126435.0,24.0976,24.1071,24.0881,24.0976,126435.0
2024-01-04 12:30:00,25.47,25.47,25.44,25.45,724383.0,24.0976,24.0976,24.0692,24.0787,724383.0
2024-01-04 12:40:00,25.44,25.45,25.42,25.44,184689.0,24.0692,24.0787,24.0503,24.0692,184689.0
2024-01-04 12:50:00,25.44,25.45,25.43,25.44,125946.0,24.0692,24.0787,24.0598,24.0692,125946.0
2024-01-04 13:00:00,25.44,25.46,25.43,25.45,121938.0,24.0692,24.0881,24.0598,24.0787,121938.0
2024-01-04 13:10:00,25.45,25.45,25.44,25.44,127200.0,24.0787,24.0787,24.0692,24.0692,127200.0
2024-01-04 13:20:00,25.44,25.45,25.44,25.44,107253.0,24.0692,24.0787,24.0692,24.0692,107253.0
2024-01-04 13:30:00,25.45,25.45,25.43,25.44,90948.0,24.0787,24.0787,24.0598,24.0692,90948.0
2024-01-04 13:40:00,25.44,25.46,25.44,25.45,139107.0,24.0692,24.0881,24.0692,24.0787,139107.0
2024-01-04 13:50:00,25.46,25.46,25.44,25.44,106521.0,24.0881,24.0881,24.0692,24.0692,106521.0
2024-01-04 14:00:00,25.44,25.46,25.43,25.44,112896.0,24.0692,24.0881,24.0598,24.0692,112896.0
2024-01-04 14:10:00,25.44,25.45,25.43,25.44,103143.0,24.0692,24.0787,24.0598,24.0692,103143.0
2024-01-04 14:20:00,25.44,25.45,25.42,25.43,173337.0,24.0692,24.0787,24.0503,24.0598,173337.0
2024-01-04 14:30:00,25.43,25.44,25.42,25.43,208377.0,24.0598,24.0692,24.0503,24.0598,208377.0
2024-01-04 14:40:00,25.43,25.45,25.41,25.45,124887.0,24.0598,24.0787,24.0408,24.0787,124887.0
2024-01-04 14:50:00,25.45,25.46,25.44,25.44,169140.0,24.0787,24.0881,24.0692,24.0692,169140.0
2024-01-04 15:00:00,25.45,25.47,25.43,25.46,329382.0,24.0787,24.0976,24.0598,24.0881,329382.0
2024-01-04 15:10:00,25.46,25.47,25.42,25.44,184320.0,24.0881,24.0976,24.0503,24.0692,184320.0
2024-01-04 15:20:00,25.43,25.44,25.42,25.44,146046.0,24.0598,24.0692,24.0503,24.0692,146046.0
2024-01-04 15:30:00,25.44,25.45,25.43,25.45,244884.0,24.0692,24.0787,24.0598,24.0787,244884.0
2024-01-04 15:40:00,25.45,25.45,25.41,25.41,353928.0,24.0787,24.0787,24.0408,24.0408,353928.0
2024-01-04 15:50:00,25.42,25.42,25.37,25.37,753654.0,24.0503,24.0503,24.003,24.003,753654.0
2024-01-05 09:30:00,25.37,25.39,25.29,25.38,769119.0,24.003,24.0219,23.9273,24.0125,769119.0
2024-01-05 09:40:00,25.38,25.41,25.35,25.41,375600.0,24.0125,24.0408,23.9841,24.0408,375600.0
2024-01-05 09:50:00,25.41,25.43,25.41,25.42,279384.0,24.0408,24.0598,24.0408,24.0503,279384.0
2024-01-05 10:00:00,25.42,25.54,25.42,25.52,257478.0,24.0503,24.1638,24.0503,24.1449,257478.0
2024-01-05 10:10:00,25.53,25.55,25.49,25.5,1480563.0,24.1544,24.1733,24.1165,24.126,1480563.0
2024-01-05 10:20:00,25.5,25.52,25.48,25.49,185502.0,24.126,24.1449,24.1071,24.1165,185502.0
2024-01-05 10:30:00,25.49,25.52,25.48,25.5,218112.0,24.1165,24.1449,24.1071,24.126,218112.0
2024-01-05 10:40:00,25.5,25.53,25.49,25.51,152013.0,24.126,24.1544,24.1165,24.1354,152013.0
2024-01-05 10:50:00,25.51,25.55,25.5,25.53,104634.0,24.1354,24.1733,24.126,24.1544,104634.0
2024-01-05 11:00:00,25.54,25.55,25.51,25.53,327774.0,24.1638,24.1733,24.1354,24.1544,327774.0
2024-01-05 11:10:00,25.53,25.55,25.49,25.5,226461.0,24.1544,24.1733,24.1165,24.126,226461.0
2024-01-05 11:20:00,25.5,25.51,25.48,25.48,161406.0,24.126,24.1354,24.1071,24.1071,161406.0
2024-01-05 11:30:00,25.48,25.5,25.46,25.47,138222.0,24.1071,24.126,24.0881,24.0976,138222.0
2024-01-05 11:40:00,25.47,25.47,25.45,25.45,125286.0,24.0976,24.0976,24.0787,24.0787,125286.0
2024-01-05 11:50:00,25.46,25.46,25.45,25.45,175041.0,24.0881,24.0881,24.0787,24.0787,175041.0
2024-01-05 12:00:00,25.45,25.46,25.39,25.39,183351.0,24.0787,24.0881,24.0219,24.0219,183351.0
2024-01-05 12:10:00,25.39,25.41,25.38,25.39,369495.0,24.0219,24.0408,24.0125,24.0219,369495.0
2024-01-05 12:20:00,25.39,25.41,25.38,25.38,177495.0,24.0219,24.0408,24.0125,24.0125,177495.0
2024-01-05 12:30:00,25.38,25.4,25.36,25.38,170121.0,24.0125,24.0314,23.9935,24.0125,170121.0
2024-01-05 12:40:00,25.38,25.4,25.38,25.38,84966.0,24.0125,24.0314,24.0125,24.0125,84966.0
2024-01-05 12:50:00,25.38,25.4,25.38,25.38,87093.0,24.0125,24.0314,24.0125,24.0125,87093.0
2024-01-05 13:00:00,25.38,25.38,25.35,25.35,207564.0,24.0125,24.0125,23.9841,23.9841,207564.0
2024-01-05 13:10:00,25.35,25.36,25.34,25.35,160410.0,23.9841,23.9935,23.9746,23.9841,160410.0
2024-01-05 13:20:00,25.35,25.41,25.35,25.41,135489.0,23.9841,24.0408,23.9841,24.0408,135489.0
2024-01-05 13:30:00,25.41,25.46,25.41,25.46,145365.0,24.0408,24.0881,24.0408,24.0881,145365.0
2024-01-05 13:40:00,25.47,25.47,25.44,25.44,120564.0,24.0976,24.0976,24.0692,24.0692,120564.0
2024-01-05 13:50:00,25.44,25.45,25.43,25.45,96081.0,24.0692,24.0787,24.0598,24.0787,96081.0
2024-01-05 14:00:00,25.45,25.48,25.45,25.47,144657.0,24.0787,24.1071,24.0787,24.0976,144657.0
2024-01-05 14:10:00,25.47,25.49,25.45,25.46,137229.0,24.0976,24.1165,24.0787,24.0881,137229.0
2024-01-05 14:20:00,25.46,25.47,25.45,25.46,94563.0,24.0881,24.0976,24.0787,24.0881,94563.0
2024-01-05 14:30:00,25.46,25.47,25.45,25.45,192789.0,24.0881,24.0976,24.0787,24.0787,192789.0
2024-01-05 14:40:00,25.45,25.45,25.41,25.41,178038.0,24.0787,24.0787,24.0408,24.0408,178038.0
2024-01-05 14:50:00,25.41,25.41,25.36,25.37,184017.0,24.0408,24.0408,23.9935,24.003,184017.0
2024-01-05 15:00:00,25.37,25.4,25.36,25.39,133515.0,24.003,24.0314,23.9935,24.0219,133515.0
2024-01-05 15:10:00,25.39,25.42,25.38,25.4,197685.0,24.0219,24.0503,24.0125,24.0314,197685.0
2024-01-05 15:20:00,25.4,25.42,25.39,25.41,251196.0,24.0314,24.0503,24.0219,24.0408,251196.0
2024-01-05 15:30:00,25.41,25.41,25.38,25.41,267453.0,24.0408,24.0408,24.0125,24.0408,267453.0
2024-01-05 15:40:00,25.41,25.45,25.4,25.45,307020.0,24.0408,24.0787,24.0314,24.0787,307020.0
2024-01-05 15:50:00,25.45,25.47,25.44,25.46,411597.0,24.0787,24.0976,24.0692,24.0881,411597.0
2024-01-08 09:30:00,25.42,25.42,25.36,25.39,1143333.0,24.0503,24.0503,23.9935,24.0219,1143333.0
2024-01-08 09:40:00,25.39,25.39,25.33,25.37,336570.0,24.0219,24.0219,23.9651,24.003,336570.0
2024-01-08 09:50:00,25.37,25.4,25.34,25.38,418509.0,24.003,24.0314,23.9746,24.0125,418509.0
2024-01-08 10:00:00,25.39,25.39,25.36,25.37,392361.0,24.0219,24.0219,23.9935,24.003,392361.0
2024-01-08 10:10:00,25.37,25.39,25.36,25.39,358275.0,24.003,24.0219,23.9935,24.0219,358275.0
2024-01-08 10:20:00,25.39,25.41,25.38,25.41,178704.0,24.0219,24.0408,24.0125,24.0408,178704.0
2024-01-08 10:30:00,25.41,25.44,25.41,25.44,204636.0,24.0408,24.0692,24.0408,24.0692,204636.0
2024-01-08 10:40:00,25.44,25.46,25.43,25.46,193959.0,24.0692,24.0881,24.0598,24.0881,193959.0
2024-01-08 10:50:00,25.46,25.46,25.43,25.44,172056.0,24.0881,24.0881,24.0598,24.0692,172056.0
2024-01-08 11:00:00,25.44,25.45,25.42,25.44,209367.0,24.0692,24.0787,24.0503,24.0692,209367.0
2024-01-08 11:10:00,25.44,25.46,25.43,25.46,127554.0,24.0692,24.0881,24.0598,24.0881,127554.0
2024-01-08 11:20:00,25.46,25.47,25.45,25.47,2753970.0,24.0881,24.0976,24.0787,24.0976,2753970.0
2024-01-08 11:30:00,25.47,25.47,25.45,25.46,161556.0,24.0976,24.0976,24.0787,24.0881,161556.0
2024-01-08 11:40:00,25.46,25.48,25.45,25.47,126129.0,24.0881,24.1071,24.0787,24.0976,126129.0
2024-01-08 11:50:00,25.47,25.48,25.46,25.47,484845.0,24.0976,24.1071,24.0881,24.0976,484845.0
2024-01-08 12:00:00,25.47,25.49,25.47,25.48,307248.0,24.0976,24.1165,24.0976,24.1071,307248.0
2024-01-08 12:10:00,25.47,25.48,25.46,25.47,125826.0,24.0976,24.1071,24.0881,24.0976,125826.0
2024-01-08 12:20:00,25.47,25.47,25.44,25.45,197634.0,24.0976,24.0976,24.0692,24.0787,197634.0
2024-01-08 12:30:00,25.45,25.48,25.45,25.48,306147.0,24.0787,24.1071,24.0787,24.1071,306147.0
2024-01-08 12:40:00,25.47,25.47,25.46,25.47,102348.0,24.0976,24.0976,24.0881,24.0976,102348.0
2024-01-08 12:50:00,25.47,25.49,25.46,25.49,112347.0,24.0976,24.1165,24.0881,24.1165,112347.0
2024-01-08 13:00:00,25.49,25.51,25.48,25.49,124209.0,24.1165,24.1354,24.1071,24.1165,124209.0
2024-01-08 13:10:00,25.49,25.49,25.48,25.48,145494.0,24.1165,24.1165,24.1071,24.1071,145494.0
2024-01-08 13:20:00,25.48,25.49,25.48,25.48,78939.0,24.1071,24.1165,24.1071,24.1071,78939.0
2024-01-08 13:30:00,25.48,25.49,25.48,25.49,159159.0,24.1071,24.1165,24.1071,24.1165,159159.0
2024-01-08 13:40:00,25.49,25.5,25.48,25.5,192423.0,24.1165,24.126,24.1071,24.126,192423.0
2024-01-08 13:50:00,25.5,25.5,25.48,25.5,108996.0,24.126,24.126,24.1071,24.126,108996.0
2024-01-08 14:00:00,25.5,25.51,25.5,25.51,173409.0,24.126,24.1354,24.126,24.1354,173409.0
2024-01-08 14:10:00,25.5,25.54,25.5,25.53,191562.0,24.126,24.1638,24.126,24.1544,191562.0
2024-01-08 14:20:00,25.53,25.56,25.52,25.56,172539.0,24.1544,24.1828,24.1449,24.1828,172539.0
2024-01-08 14:30:00,25.56,25.58,25.56,25.56,229413.0,24.1828,24.2017,24.1828,24.1828,229413.0
2024-01-08 14:40:00,25.56,25.58,25.56,25.58,140565.0,24.1828,24.2017,24.1828,24.2017,140565.0
2024-01-08 14:50:00,25.57,25.59,25.56,25.58,200214.0,24.1922,24.2111,24.1828,24.2017,200214.0
2024-01-08 15:00:00,25.58,25.59,25.56,25.57,213324.0,24.2017,24.2111,24.1828,24.1922,213324.0
2024-01-08 15:10:00,25.57,25.58,25.55,25.58,346494.0,24.1922,24.2017,24.1733,24.2017,346494.0
2024-01-08 15:20:00,25.58,25.59,25.57,25.58,154320.0,24.2017,24.2111,24.1922,24.2017,154320.0
2024-01-08 15:30:00,25.58,25.61,25.57,25.61,376548.0,24.2017,24.2301,24.1922,24.2301,376548.0
2024-01-08 15:40:00,25.61,25.62,25.58,25.58,282240.0,24.2301,24.2395,24.2017,24.2017,282240.0
2024-01-08 15:50:00,25.58,25.63,25.58,25.61,299073.0,24.2017,24.249,24.2017,24.2301,299073.0
2024-01-09 09:30:00,25.48,25.48,25.38,25.45,952167.0,24.1071,24.1071,24.0125,24.0787,952167.0
2024-01-09 09:40:00,25.46,25.47,25.42,25.46,258279.0,24.0881,24.0976,24.0503,24.0881,258279.0
2024-01-09 09:50:00,25.45,25.47,25.44,25.46,240495.0,24.0787,24.0976,24.0692,24.0881,240495.0
2024-01-09 10:00:00,25.46,25.47,25.42,25.45,159954.0,24.0881,24.0976,24.0503,24.0787,159954.0
2024-01-09 10:10:00,25.45,25.48,25.43,25.47,126093.0,24.0787,24.1071,24.0598,24.0976,126093.0
2024-01-09 10:20:00,25.47,25.48,25.46,25.46,176781.0,24.0976,24.1071,24.0881,24.0881,176781.0
2024-01-09 10:30:00,25.46,25.49,25.45,25.46,108243.0,24.0881,24.1165,24.0787,24.0881,108243.0
2024-01-09 10:40:00,25.46,25.47,25.44,25.45,112482.0,24.0881,24.0976,24.0692,24.0787,112482.0
2024-01-09 10:50:00,25.45,25.45,25.43,25.43,123735.0,24.0787,24.0787,24.0598,24.0598,123735.0
2024-01-09 11:00:00,25.43,25.44,25.42,25.43,207660.0,24.0598,24.0692,24.0503,24.0598,207660.0
2024-01-09 11:10:00,25.43,25.45,25.42,25.44,114087.0,24.0598,24.0787,24.0503,24.0692,114087.0
2024-01-09 11:20:00,25.44,25.47,25.44,25.46,197079.0,24.0692,24.0976,24.0692,24.0881,197079.0
2024-01-09 11:30:00,25.46,25.47,25.45,25.45,145650.0,24.0881,24.0976,24.0787,24.0787,145650.0
2024-01-09 11:40:00,25.46,25.48,25.45,25.47,111144.0,24.0881,24.1071,24.0787,24.0976,111144.0
2024-01-09 11:50:00,25.47,25.51,25.47,25.51,834627.0,24.0976,24.1354,24.0976,24.1354,834627.0
2024-01-09 12:00:00,25.51,25.51,25.49,25.51,109098.0,24.1354,24.1354,24.1165,24.1354,109098.0
2024-01-09 12:10:00,25.5,25.51,25.49,25.49,97740.0,24.126,24.1354,24.1165,24.1165,97740.0
2024-01-09 12:20:00,25.49,25.51,25.49,25.51,174384.0,24.1165,24.1354,24.1165,24.1354,174384.0
2024-01-09 12:30:00,25.51,25.51,25.49,25.49,209727.0,24.1354,24.1354,24.1165,24.1165,209727.0
2024-01-09 12:40:00,25.49,25.51,25.48,25.49,145569.0,24.1165,24.1354,24.1071,24.1165,145569.0
2024-01-09 12:50:00,25.49,25.5,25.48,25.49,86853.0,24.1165,24.126,24.1071,24.1165,86853.0
2024-01-09 13:00:00,25.49,25.51,25.47,25.47,159072.0,24.1165,24.1354,24.0976,24.0976,159072.0
2024-01-09 13:10:00,25.47,25.48,25.47,25.47,101271.0,24.0976,24.1071,24.0976,24.0976,101271.0
2024-01-09 13:20:00,25.47,25.48,25.44,25.46,127089.0,24.0976,24.1071,24.0692,24.0881,127089.0
2024-01-09 13:30:00,25.45,25.45,25.42,25.45,155103.0,24.0787,24.0787,24.0503,24.0787,155103.0
2024-01-09 13:40:00,25.45,25.48,25.45,25.48,108717.0,24.0787,24.1071,24.0787,24.1071,108717.0
2024-01-09 13:50:00,25.48,25.51,25.48,25.49,87267.0,24.1071,24.1354,24.1071,24.1165,87267.0
2024-01-09 14:00:00,25.5,25.5,25.48,25.49,75537.0,24.126,24.126,24.1071,24.1165,75537.0
2024-01-09 14:10:00,25.49,25.49,25.44,25.45,92988.0,24.1165,24.1165,24.0692,24.0787,92988.0
2024-01-09 14:20:00,25.45,25.46,25.43,25.44,115050.0,24.0787,24.0881,24.0598,24.0692,115050.0
2024-01-09 14:30:00,25.43,25.45,25.43,25.43,101088.0,24.0598,24.0787,24.0598,24.0598,101088.0
2024-01-09 14:40:00,25.43,25.45,25.42,25.44,94938.0,24.0598,24.0787,24.0503,24.0692,94938.0
2024-01-09 14:50:00,25.44,25.45,25.43,25.45,118377.0,24.0692,24.0787,24.0598,24.0787,118377.0
2024-01-09 15:00:00,25.45,25.46,25.43,25.44,128043.0,24.0787,24.0881,24.0598,24.0692,128043.0
2024-01-09 15:10:00,25.44,25.47,25.44,25.46,243399.0,24.0692,24.0976,24.0692,24.0881,243399.0
2024-01-09 15:20:00,25.46,25.49,25.45,25.46,235584.0,24.0881,24.1165,24.0787,24.0881,235584.0
2024-01-09 15:30:00,25.46,25.46,25.44,25.46,194643.0,24.0881,24.0881,24.0692,24.0881,194643.0
2024-01-09 15:40:00,25.46,25.46,25.44,25.44,338694.0,24.0881,24.0881,24.0692,24.0692,338694.0
2024-01-09 15:50:00,25.44,25.48,25.44,25.47,430371.0,24.0692,24.1071,24.0692,24.0976,430371.0
2024-01-10 09:30:00,25.47,25.48,25.42,25.46,551838.0,24.0976,24.1071,24.0503,24.0881,551838.0
2024-01-10 09:40:00,25.46,25.47,25.42,25.44,319392.0,24.0881,24.0976,24.0503,24.0692,319392.0
2024-01-10 09:50:00,25.45,25.46,25.4,25.41,265236.0,24.0787,24.0881,24.0314,24.0408,265236.0
2024-01-10 10:00:00,25.41,25.42,25.37,25.39,222774.0,24.0408,24.0503,24.003,24.0219,222774.0
2024-01-10 10:10:00,25.38,25.39,25.37,25.37,214980.0,24.0125,24.0219,24.003,24.003,214980.0
2024-01-10 10:20:00,25.37,25.42,25.37,25.41,149751.0,24.003,24.0503,24.003,24.0408,149751.0
2024-01-10 10:30:00,25.41,25.42,25.4,25.42,259821.0,24.0408,24.0503,24.0314,24.0503,259821.0
2024-01-10 10:40:00,25.42,25.43,25.4,25.41,143181.0,24.0503,24.0598,24.0314,24.0408,143181.0
2024-01-10 10:50:00,25.41,25.42,25.4,25.41,133401.0,24.0408,24.0503,24.0314,24.0408,133401.0
2024-01-10 11:00:00,25.41,25.41,25.38,25.4,129381.0,24.0408,24.0408,24.0125,24.0314,129381.0
2024-01-10 11:10:00,25.4,25.4,25.37,25.39,3519186.0,24.0314,24.0314,24.003,24.0219,3519186.0
2024-01-10 11:20:00,25.39,25.4,25.38,25.39,106509.0,24.0219,24.0314,24.0125,24.0219,106509.0
2024-01-10 11:30:00,25.39,25.4,25.38,25.39,184686.0,24.0219,24.0314,24.0125,24.0219,184686.0
2024-01-10 11:40:00,25.39,25.4,25.38,25.38,128541.0,24.0219,24.0314,24.0125,24.0125,128541.0
2024-01-10 11:50:00,25.38,25.39,25.37,25.38,383817.0,24.0125,24.0219,24.003,24.0125,383817.0
2024-01-10 12:00:00,25.38,25.38,25.37,25.38,174963.0,24.0125,24.0125,24.003,24.0125,174963.0
2024-01-10 12:10:00,25.38,25.38,25.37,25.38,98061.0,24.0125,24.0125,24.003,24.0125,98061.0
2024-01-10 12:20:00,25.38,25.39,25.37,25.38,159336.0,24.0125,24.0219,24.003,24.0125,159336.0
2024-01-10 12:30:00,25.38,25.39,25.38,25.39,234279.0,24.0125,24.0219,24.0125,24.0219,234279.0
2024-01-10 12:40:00,25.39,25.39,25.37,25.38,401583.0,24.0219,24.0219,24.003,24.0125,401583.0
2024-01-10 12:50:00,25.38,25.39,25.38,25.38,179349.0,24.0125,24.0219,24.0125,24.0125,179349.0
2024-01-10 13:00:00,25.38,25.41,25.37,25.39,188892.0,24.0125,24.0408,24.003,24.0219,188892.0
2024-01-10 13:10:00,25.39,25.39,25.36,25.38,134904.0,24.0219,24.0219,23.9935,24.0125,134904.0
2024-01-10 13:20:00,25.38,25.39,25.37,25.38,137538.0,24.0125,24.0219,24.003,24.0125,137538.0
2024-01-10 13:30:00,25.38,25.39,25.37,25.38,192633.0,24.0125,24.0219,24.003,24.0125,192633.0
2024-01-10 13:40:00,25.38,25.4,25.38,25.4,114390.0,24.0125,24.0314,24.0125,24.0314,114390.0
2024-01-10 13:50:00,25.4,25.41,25.39,25.41,176727.0,24.0314,24.0408,24.0219,24.0408,176727.0
2024-01-10 14:00:00,25.41,25.41,25.4,25.4,97629.0,24.0408,24.0408,24.0314,24.0314,97629.0
2024-01-10 14:10:00,25.4,25.45,25.4,25.43,303546.0,24.0314,24.0787,24.0314,24.0598,303546.0
2024-01-10 14:20:00,25.43,25.45,25.43,25.45,150147.0,24.0598,24.0787,24.0598,24.0787,150147.0
2024-01-10 14:30:00,25.45,25.45,25.44,25.45,80613.0,24.0787,24.0787,24.0692,24.0787,80613.0
2024-01-10 14:40:00,25.45,25.47,25.45,25.46,132609.0,24.0787,24.0976,24.0787,24.0881,132609.0
2024-01-10 14:50:00,25.46,25.48,25.46,25.48,254226.0,24.0881,24.1071,24.0881,24.1071,254226.0
2024-01-10 15:00:00,25.47,25.5,25.46,25.49,321093.0,24.0976,24.126,24.0881,24.1165,321093.0
2024-01-10 15:10:00,25.49,25.5,25.46,25.46,537078.0,24.1165,24.126,24.0881,24.0881,537078.0
2024-01-10 15:20:00,25.46,25.47,25.42,25.43,397212.0,24.0881,24.0976,24.0503,24.0598,397212.0
2024-01-10 15:30:00,25.44,25.46,25.43,25.45,477999.0,24.0692,24.0881,24.0598,24.0787,477999.0
2024-01-10 15:40:00,25.45,25.45,25.41,25.41,611337.0,24.0787,24.0787,24.0408,24.0408,611337.0
2024-01-10 15:50:00,25.41,25.46,25.4,25.45,762078.0,24.0408,24.0881,24.0314,24.0787,762078.0
2024-01-11 09:30:00,25.45,25.47,25.38,25.43,800169.0,24.0787,24.0976,24.0125,24.0598,800169.0
2024-01-11 09:40:00,25.42,25.44,25.38,25.39,278013.0,24.0503,24.0692,24.0125,24.0219,278013.0
2024-01-11 09:50:00,25.39,25.39,25.36,25.36,231708.0,24.0219,24.0219,23.9935,23.9935,231708.0
2024-01-11 10:00:00,25.36,25.36,25.26,25.26,1186188.0,23.9935,23.9935,23.8989,23.8989,1186188.0
2024-01-11 10:10:00,25.27,25.28,25.24,25.28,407205.0,23.9084,23.9178,23.88,23.9178,407205.0
2024-01-11 10:20:00,25.28,25.3,25.27,25.29,178347.0,23.9178,23.9368,23.9084,23.9273,178347.0
2024-01-11 10:30:00,25.3,25.32,25.27,25.3,199461.0,23.9368,23.9557,23.9084,23.9368,199461.0
2024-01-11 10:40:00,25.3,25.31,25.28,25.28,234123.0,23.9368,23.9462,23.9178,23.9178,234123.0
2024-01-11 10:50:00,25.28,25.28,25.25,25.27,128826.0,23.9178,23.9178,23.8895,23.9084,128826.0
2024-01-11 11:00:00,25.27,25.27,25.25,25.26,198177.0,23.9084,23.9084,23.8895,23.8989,198177.0
2024-01-11 11:10:00,25.26,25.26,25.21,25.23,295401.0,23.8989,23.8989,23.8516,23.8705,295401.0
2024-01-11 11:20:00,25.23,25.25,25.22,25.25,114546.0,23.8705,23.8895,23.8611,23.8895,114546.0
2024-01-11 11:30:00,25.25,25.25,25.21,25.21,115095.0,23.8895,23.8895,23.8516,23.8516,115095.0
2024-01-11 11:40:00,25.21,25.24,25.2,25.24,170220.0,23.8516,23.88,23.8422,23.88,170220.0
2024-01-11 11:50:00,25.24,25.25,25.21,25.22,135129.0,23.88,23.8895,23.8516,23.8611,135129.0
2024-01-11 12:00:00,25.22,25.24,25.22,25.24,132594.0,23.8611,23.88,23.8611,23.88,132594.0
2024-01-11 12:10:00,25.24,25.26,25.24,25.24,135804.0,23.88,23.8989,23.88,23.88,135804.0
2024-01-11 12:20:00,25.24,25.25,25.22,25.22,124956.0,23.88,23.8895,23.8611,23.8611,124956.0
2024-01-11 12:30:00,25.22,25.24,25.22,25.23,90906.0,23.8611,23.88,23.8611,23.8705,90906.0
2024-01-11 12:40:00,25.23,25.26,25.23,25.25,116919.0,23.8705,23.8989,23.8705,23.8895,116919.0
2024-01-11 12:50:00,25.25,25.26,25.23,25.25,139578.0,23.8895,23.8989,23.8705,23.8895,139578.0
2024-01-11 13:00:00,25.25,25.28,25.24,25.27,154383.0,23.8895,23.9178,23.88,23.9084,154383.0
2024-01-11 13:10:00,25.28,25.29,25.27,25.27,110778.0,23.9178,23.9273,23.9084,23.9084,110778.0
2024-01-11 13:20:00,25.27,25.27,25.26,25.27,118338.0,23.9084,23.9084,23.8989,23.9084,118338.0
2024-01-11 13:30:00,25.26,25.27,25.25,25.26,157554.0,23.8989,23.9084,23.8895,23.8989,157554.0
2024-01-11 13:40:00,25.26,25.27,25.26,25.26,114660.0,23.8989,23.9084,23.8989,23.8989,114660.0
2024-01-11 13:50:00,25.27,25.31,25.26,25.3,195087.0,23.9084,23.9462,23.8989,23.9368,195087.0
2024-01-11 14:00:00,25.31,25.32,25.29,25.29,132531.0,23.9462,23.9557,23.9273,23.9273,132531.0
2024-01-11 14:10:00,25.29,25.32,25.29,25.3,140967.0,23.9273,23.9557,23.9273,23.9368,140967.0
2024-01-11 14:20:00,25.3,25.33,25.29,25.32,189684.0,23.9368,23.9651,23.9273,23.9557,189684.0
2024-01-11 14:30:00,25.33,25.33,25.31,25.32,112443.0,23.9651,23.9651,23.9462,23.9557,112443.0
2024-01-11 14:40:00,25.32,25.33,25.31,25.32,141951.0,23.9557,23.9651,23.9462,23.9557,141951.0
2024-01-11 14:50:00,25.32,25.36,25.32,25.35,139224.0,23.9557,23.9935,23.9557,23.9841,139224.0
2024-01-11 15:00:00,25.36,25.36,25.31,25.32,168861.0,23.9935,23.9935,23.9462,23.9557,168861.0
2024-01-11 15:10:00,25.31,25.32,25.29,25.3,256938.0,23.9462,23.9557,23.9273,23.9368,256938.0
2024-01-11 15:20:00,25.31,25.33,25.3,25.3,169887.0,23.9462,23.9651,23.9368,23.9368,169887.0
2024-01-11 15:30:00,25.3,25.32,25.29,25.31,210996.0,23.9368,23.9557,23.9273,23.9462,210996.0
2024-01-11 15:40:00,25.31,25.33,25.3,25.33,269598.0,23.9462,23.9651,23.9368,23.9651,269598.0
2024-01-11 15:50:00,25.32,25.37,25.3,25.35,470763.0,23.9557,24.003,23.9368,23.9841,470763.0
2024-01-12 09:30:00,25.48,25.54,25.47,25.53,786387.0,24.1071,24.1638,24.0976,24.1544,786387.0
2024-01-12 09:40:00,25.53,25.55,25.51,25.51,394446.0,24.1544,24.1733,24.1354,24.1354,394446.0
2024-01-12 09:50:00,25.51,25.51,25.43,25.44,229920.0,24.1354,24.1354,24.0598,24.0692,229920.0
2024-01-12 10:00:00,25.44,25.44,25.39,25.44,1420320.0,24.0692,24.0692,24.0219,24.0692,1420320.0
2024-01-12 10:10:00,25.44,25.44,25.38,25.38,165900.0,24.0692,24.0692,24.0125,24.0125,165900.0
2024-01-12 10:20:00,25.38,25.41,25.37,25.39,128256.0,24.0125,24.0408,24.003,24.0219,128256.0
2024-01-12 10:30:00,25.39,25.41,25.37,25.37,165006.0,24.0219,24.0408,24.003,24.003,165006.0
2024-01-12 10:40:00,25.37,25.4,25.36,25.36,187389.0,24.003,24.0314,23.9935,23.9935,187389.0
2024-01-12 10:50:00,25.37,25.38,25.34,25.35,220671.0,24.003,24.0125,23.9746,23.9841,220671.0
2024-01-12 11:00:00,25.34,25.37,25.33,25.37,594405.0,23.9746,24.003,23.9651,24.003,594405.0
2024-01-12 11:10:00,25.37,25.38,25.36,25.37,243606.0,24.003,24.0125,23.9935,24.003,243606.0
2024-01-12 11:20:00,25.36,25.39,25.35,25.38,128898.0,23.9935,24.0219,23.9841,24.0125,128898.0
2024-01-12 11:30:00,25.39,25.4,25.33,25.35,140679.0,24.0219,24.0314,23.9651,23.9841,140679.0
2024-01-12 11:40:00,25.35,25.36,25.33,25.34,173772.0,23.9841,23.9935,23.9651,23.9746,173772.0
2024-01-12 11:50:00,25.34,25.36,25.33,25.35,183054.0,23.9746,23.9935,23.9651,23.9841,183054.0
2024-01-12 12:00:00,25.35,25.36,25.34,25.35,169626.0,23.9841,23.9935,23.9746,23.9841,169626.0
2024-01-12 12:10:00,25.35,25.38,25.35,25.38,104475.0,23.9841,24.0125,23.9841,24.0125,104475.0
2024-01-12 12:20:00,25.38,25.38,25.35,25.36,104592.0,24.0125,24.0125,23.9841,23.9935,104592.0
2024-01-12 12:30:00,25.36,25.38,25.35,25.37,89016.0,23.9935,24.0125,23.9841,24.003,89016.0
2024-01-12 12:40:00,25.37,25.38,25.36,25.37,120030.0,24.003,24.0125,23.9935,24.003,120030.0
2024-01-12 12:50:00,25.37,25.4,25.36,25.37,108417.0,24.003,24.0314,23.9935,24.003,108417.0
2024-01-12 13:00:00,25.37,25.4,25.37,25.39,70860.0,24.003,24.0314,24.003,24.0219,70860.0
2024-01-12 13:10:00,25.39,25.4,25.38,25.4,229329.0,24.0219,24.0314,24.0125,24.0314,229329.0
2024-01-12 13:20:00,25.4,25.41,25.39,25.4,120987.0,24.0314,24.0408,24.0219,24.0314,120987.0
2024-01-12 13:30:00,25.41,25.42,25.4,25.41,157266.0,24.0408,24.0503,24.0314,24.0408,157266.0
2024-01-12 13:40:00,25.41,25.42,25.4,25.41,193125.0,24.0408,24.0503,24.0314,24.0408,193125.0
2024-01-12 13:50:00,25.42,25.42,25.41,25.42,73722.0,24.0503,24.0503,24.0408,24.0503,73722.0
2024-01-12 14:00:00,25.42,25.43,25.41,25.43,100281.0,24.0503,24.0598,24.0408,24.0598,100281.0
2024-01-12 14:10:00,25.43,25.44,25.42,25.43,81540.0,24.0598,24.0692,24.0503,24.0598,81540.0
2024-01-12 14:20:00,25.43,25.44,25.41,25.43,143748.0,24.0598,24.0692,24.0408,24.0598,143748.0
2024-01-12 14:30:00,25.43,25.43,25.38,25.4,298590.0,24.0598,24.0598,24.0125,24.0314,298590.0
2024-01-12 14:40:00,25.4,25.4,25.38,25.39,89655.0,24.0314,24.0314,24.0125,24.0219,89655.0
2024-01-12 14:50:00,25.39,25.41,25.38,25.39,224586.0,24.0219,24.0408,24.0125,24.0219,224586.0
2024-01-12 15:00:00,25.39,25.41,25.39,25.4,152310.0,24.0219,24.0408,24.0219,24.0314,152310.0
2024-01-12 15:10:00,25.4,25.4,25.38,25.38,178119.0,24.0314,24.0314,24.0125,24.0125,178119.0
2024-01-12 15:20:00,25.39,25.4,25.37,25.39,132822.0,24.0219,24.0314,24.003,24.0219,132822.0
2024-01-12 15:30:00,25.4,25.41,25.39,25.41,312576.0,24.0314,24.0408,24.0219,24.0408,312576.0
2024-01-12 15:40:00,25.4,25.42,25.39,25.42,251271.0,24.0314,24.0503,24.0219,24.0503,251271.0
2024-01-12 15:50:00,25.43,25.43,25.41,25.42,607116.0,24.0598,24.0598,24.0408,24.0503,607116.0
2024-01-16 09:30:00,25.37,25.39,25.26,25.27,1326375.0,24.003,24.0219,23.8989,23.9084,1326375.0
2024-01-16 09:40:00,25.26,25.26,25.21,25.22,439674.0,23.8989,23.8989,23.8516,23.8611,439674.0
2024-01-16 09:50:00,25.22,25.25,25.2,25.25,336726.0,23.8611,23.8895,23.8422,23.8895,336726.0
2024-01-16 10:00:00,25.25,25.29,25.23,25.25,286371.0,23.8895,23.9273,23.8705,23.8895,286371.0
2024-01-16 10:10:00,25.25,25.29,25.25,25.29,321129.0,23.8895,23.9273,23.8895,23.9273,321129.0
2024-01-16 10:20:00,25.29,25.32,25.29,25.3,370107.0,23.9273,23.9557,23.9273,23.9368,370107.0
2024-01-16 10:30:00,25.3,25.32,25.29,25.32,227547.0,23.9368,23.9557,23.9273,23.9557,227547.0
2024-01-16 10:40:00,25.31,25.33,25.31,25.32,274812.0,23.9462,23.9651,23.9462,23.9557,274812.0
2024-01-16 10:50:00,25.32,25.34,25.3,25.31,168891.0,23.9557,23.9746,23.9368,23.9462,168891.0
2024-01-16 11:00:00,25.31,25.32,25.24,25.28,2684988.0,23.9462,23.9557,23.88,23.9178,2684988.0
2024-01-16 11:10:00,25.28,25.32,25.27,25.3,363120.0,23.9178,23.9557,23.9084,23.9368,363120.0
2024-01-16 11:20:00,25.31,25.34,25.3,25.31,313542.0,23.9462,23.9746,23.9368,23.9462,313542.0
2024-01-16 11:30:00,25.31,25.34,25.29,25.31,191841.0,23.9462,23.9746,23.9273,23.9462,191841.0
2024-01-16 11:40:00,25.31,25.31,25.29,25.29,174891.0,23.9462,23.9462,23.9273,23.9273,174891.0
2024-01-16 11:50:00,25.29,25.31,25.28,25.28,269904.0,23.9273,23.9462,23.9178,23.9178,269904.0
2024-01-16 12:00:00,25.28,25.29,25.25,25.25,283893.0,23.9178,23.9273,23.8895,23.8895,283893.0
2024-01-16 12:10:00,25.26,25.26,25.25,25.25,135840.0,23.8989,23.8989,23.8895,23.8895,135840.0
2024-01-16 12:20:00,25.25,25.27,25.24,25.24,123441.0,23.8895,23.9084,23.88,23.88,123441.0
2024-01-16 12:30:00,25.24,25.25,25.22,25.24,136722.0,23.88,23.8895,23.8611,23.88,136722.0
2024-01-16 12:40:00,25.24,25.25,25.22,25.23,144438.0,23.88,23.8895,23.8611,23.8705,144438.0
2024-01-16 12:50:00,25.23,25.25,25.23,25.24,311484.0,23.8705,23.8895,23.8705,23.88,311484.0
2024-01-16 13:00:00,25.23,25.26,25.23,25.25,177120.0,23.8705,23.8989,23.8705,23.8895,177120.0
2024-01-16 13:10:00,25.25,25.29,25.25,25.28,381168.0,23.8895,23.9273,23.8895,23.9178,381168.0
2024-01-16 13:20:00,25.28,25.28,25.26,25.28,339216.0,23.9178,23.9178,23.8989,23.9178,339216.0
2024-01-16 13:30:00,25.29,25.3,25.25,25.25,216528.0,23.9273,23.9368,23.8895,23.8895,216528.0
2024-01-16 13:40:00,25.25,25.25,25.23,25.23,134628.0,23.8895,23.8895,23.8705,23.8705,134628.0
2024-01-16 13:50:00,25.23,25.24,25.21,25.23,253158.0,23.8705,23.88,23.8516,23.8705,253158.0
2024-01-16 14:00:00,25.23,25.23,25.2,25.2,187740.0,23.8705,23.8705,23.8422,23.8422,187740.0
2024-01-16 14:10:00,25.2,25.2,25.16,25.17,275181.0,23.8422,23.8422,23.8043,23.8138,275181.0
2024-01-16 14:20:00,25.17,25.2,25.16,25.18,258276.0,23.8138,23.8422,23.8043,23.8232,258276.0
2024-01-16 14:30:00,25.18,25.2,25.18,25.19,250830.0,23.8232,23.8422,23.8232,23.8327,250830.0
2024-01-16 14:40:00,25.19,25.22,25.18,25.21,210027.0,23.8327,23.8611,23.8232,23.8516,210027.0
2024-01-16 14:50:00,25.21,25.22,25.21,25.21,149058.0,23.8516,23.8611,23.8516,23.8516,149058.0
2024-01-16 15:00:00,25.22,25.23,25.21,25.22,148983.0,23.8611,23.8705,23.8516,23.8611,148983.0
2024-01-16 15:10:00,25.22,25.23,25.21,25.22,213027.0,23.8611,23.8705,23.8516,23.8611,213027.0
2024-01-16 15:20:00,25.22,25.22,25.19,25.2,182205.0,23.8611,23.8611,23.8327,23.8422,182205.0
2024-01-16 15:30:00,25.2,25.2,25.18,25.19,279420.0,23.8422,23.8422,23.8232,23.8327,279420.0
2024-01-16 15:40:00,25.19,25.21,25.18,25.21,252405.0,23.8327,23.8516,23.8232,23.8516,252405.0
2024-01-16 15:50:00,25.2,25.24,25.2,25.24,408873.0,23.8422,23.88,23.8422,23.88,408873.0
2024-01-17 09:30:00,25.06,25.12,25.03,25.12,1095168.0,23.7097,23.7665,23.6813,23.7665,1095168.0
2024-01-17 09:40:00,25.12,25.15,25.09,25.15,315450.0,23.7665,23.7948,23.7381,23.7948,315450.0
2024-01-17 09:50:00,25.15,25.17,25.13,25.16,632700.0,23.7948,23.8138,23.7759,23.8043,632700.0
2024-01-17 10:00:00,25.15,25.2,25.15,25.18,323682.0,23.7948,23.8422,23.7948,23.8232,323682.0
2024-01-17 10:10:00,25.17,25.18,25.13,25.13,339486.0,23.8138,23.8232,23.7759,23.7759,339486.0
2024-01-17 10:20:00,25.13,25.15,25.12,25.14,457272.0,23.7759,23.7948,23.7665,23.7854,457272.0
2024-01-17 10:30:00,25.14,25.17,25.12,25.16,279075.0,23.7854,23.8138,23.7665,23.8043,279075.0
2024-01-17 10:40:00,25.16,25.16,25.13,25.14,313602.0,23.8043,23.8043,23.7759,23.7854,313602.0
2024-01-17 10:50:00,25.14,25.15,25.11,25.12,205572.0,23.7854,23.7948,23.757,23.7665,205572.0
2024-01-17 11:00:00,25.12,25.14,25.12,25.13,224706.0,23.7665,23.7854,23.7665,23.7759,224706.0
2024-01-17 11:10:00,25.13,25.14,25.12,25.13,210468.0,23.7759,23.7854,23.7665,23.7759,210468.0
2024-01-17 11:20:00,25.13,25.14,25.12,25.12,219285.0,23.7759,23.7854,23.7665,23.7665,219285.0
2024-01-17 11:30:00,25.12,25.14,25.11,25.13,156432.0,23.7665,23.7854,23.757,23.7759,156432.0
2024-01-17 11:40:00,25.13,25.13,25.11,25.11,297975.0,23.7759,23.7759,23.757,23.757,297975.0
2024-01-17 11:50:00,25.11,25.11,25.09,25.09,160401.0,23.757,23.757,23.7381,23.7381,160401.0
2024-01-17 12:00:00,25.09,25.09,25.07,25.08,147807.0,23.7381,23.7381,23.7192,23.7286,147807.0
2024-01-17 12:10:00,25.08,25.1,25.07,25.08,343602.0,23.7286,23.7475,23.7192,23.7286,343602.0
2024-01-17 12:20:00,25.08,25.08,25.06,25.06,155577.0,23.7286,23.7286,23.7097,23.7097,155577.0
2024-01-17 12:30:00,25.06,25.07,25.06,25.06,146928.0,23.7097,23.7192,23.7097,23.7097,146928.0
2024-01-17 12:40:00,25.06,25.07,25.04,25.06,144540.0,23.7097,23.7192,23.6908,23.7097,144540.0
2024-01-17 12:50:00,25.06,25.08,25.06,25.06,165711.0,23.7097,23.7286,23.7097,23.7097,165711.0
2024-01-17 13:00:00,25.06,25.07,25.05,25.05,161403.0,23.7097,23.7192,23.7002,23.7002,161403.0
2024-01-17 13:10:00,25.05,25.05,25.03,25.03,281700.0,23.7002,23.7002,23.6813,23.6813,281700.0
2024-01-17 13:20:00,25.03,25.03,25.0,25.01,371760.0,23.6813,23.6813,23.6529,23.6624,371760.0
2024-01-17 13:30:00,25.01,25.01,24.98,24.98,211998.0,23.6624,23.6624,23.634,23.634,211998.0
2024-01-17 13:40:00,24.98,24.99,24.97,24.98,187095.0,23.634,23.6435,23.6245,23.634,187095.0
2024-01-17 13:50:00,24.98,25.02,24.98,25.02,240906.0,23.634,23.6719,23.634,23.6719,240906.0
2024-01-17 14:00:00,25.02,25.03,25.01,25.02,204282.0,23.6719,23.6813,23.6624,23.6719,204282.0
2024-01-17 14:10:00,25.01,25.03,25.01,25.02,231864.0,23.6624,23.6813,23.6624,23.6719,231864.0
2024-01-17 14:20:00,25.02,25.05,25.01,25.04,208815.0,23.6719,23.7002,23.6624,23.6908,208815.0
2024-01-17 14:30:00,25.04,25.05,25.03,25.04,236709.0,23.6908,23.7002,23.6813,23.6908,236709.0
2024-01-17 14:40:00,25.04,25.06,25.04,25.05,166977.0,23.6908,23.7097,23.6908,23.7002,166977.0
2024-01-17 14:50:00,25.04,25.05,25.04,25.04,483066.0,23.6908,23.7002,23.6908,23.6908,483066.0
2024-01-17 15:00:00,25.04,25.04,25.02,25.03,157728.0,23.6908,23.6908,23.6719,23.6813,157728.0
2024-01-17 15:10:00,25.02,25.04,25.01,25.03,194802.0,23.6719,23.6908,23.6624,23.6813,194802.0
2024-01-17 15:20:00,25.03,25.04,25.02,25.03,335466.0,23.6813,23.6908,23.6719,23.6813,335466.0
2024-01-17 15:30:00,25.03,25.08,25.03,25.07,305022.0,23.6813,23.7286,23.6813,23.7192,305022.0
2024-01-17 15:40:00,25.07,25.08,25.07,25.07,367830.0,23.7192,23.7286,23.7192,23.7192,367830.0
2024-01-17 15:50:00,25.07,25.11,25.07,25.1,492474.0,23.7192,23.757,23.7192,23.7475,492474.0
2024-01-18 09:30:00,25.16,25.17,25.09,25.11,795210.0,23.8043,23.8138,23.7381,23.757,795210.0
2024-01-18 09:40:00,25.11,25.13,25.05,25.08,199644.0,23.757,23.7759,23.7002,23.7286,199644.0
2024-01-18 09:50:00,25.08,25.1,25.05,25.1,128844.0,23.7286,23.7475,23.7002,23.7475,128844.0
2024-01-18 10:00:00,25.1,25.13,25.09,25.12,127506.0,23.7475,23.7759,23.7381,23.7665,127506.0
2024-01-18 10:10:00,25.12,25.13,25.1,25.1,826338.0,23.7665,23.7759,23.7475,23.7475,826338.0
2024-01-18 10:20:00,25.1,25.11,25.08,25.1,84537.0,23.7475,23.757,23.7286,23.7475,84537.0
2024-01-18 10:30:00,25.1,25.13,25.09,25.11,174993.0,23.7475,23.7759,23.7381,23.757,174993.0
2024-01-18 10:40:00,25.11,25.13,25.09,25.11,153393.0,23.757,23.7759,23.7381,23.757,153393.0
2024-01-18 10:50:00,25.11,25.11,25.06,25.07,269790.0,23.757,23.757,23.7097,23.7192,269790.0
2024-01-18 11:00:00,25.07,25.07,25.04,25.05,123576.0,23.7192,23.7192,23.6908,23.7002,123576.0
2024-01-18 11:10:00,25.06,25.09,25.06,25.07,218907.0,23.7097,23.7381,23.7097,23.7192,218907.0
2024-01-18 11:20:00,25.07,25.08,25.06,25.08,121302.0,23.7192,23.7286,23.7097,23.7286,121302.0
2024-01-18 11:30:00,25.08,25.09,25.07,25.08,107331.0,23.7286,23.7381,23.7192,23.7286,107331.0
2024-01-18 11:40:00,25.08,25.08,25.05,25.06,168630.0,23.7286,23.7286,23.7002,23.7097,168630.0
2024-01-18 11:50:00,25.05,25.09,25.05,25.07,114402.0,23.7002,23.7381,23.7002,23.7192,114402.0
2024-01-18 12:00:00,25.07,25.08,25.03,25.05,205437.0,23.7192,23.7286,23.6813,23.7002,205437.0
2024-01-18 12:10:00,25.05,25.07,25.03,25.05,219471.0,23.7002,23.7192,23.6813,23.7002,219471.0
2024-01-18 12:20:00,25.06,25.07,25.04,25.06,88353.0,23.7097,23.7192,23.6908,23.7097,88353.0
2024-01-18 12:30:00,25.06,25.07,25.05,25.07,67221.0,23.7097,23.7192,23.7002,23.7192,67221.0
2024-01-18 12:40:00,25.06,25.08,25.06,25.08,68289.0,23.7097,23.7286,23.7097,23.7286,68289.0
2024-01-18 12:50:00,25.08,25.08,25.05,25.06,617571.0,23.7286,23.7286,23.7002,23.7097,617571.0
2024-01-18 13:00:00,25.06,25.06,25.03,25.05,192090.0,23.7097,23.7097,23.6813,23.7002,192090.0
2024-01-18 13:10:00,25.05,25.06,25.04,25.06,274119.0,23.7002,23.7097,23.6908,23.7097,274119.0
2024-01-18 13:20:00,25.06,25.07,25.05,25.06,74004.0,23.7097,23.7192,23.7002,23.7097,74004.0
2024-01-18 13:30:00,25.06,25.1,25.06,25.1,731637.0,23.7097,23.7475,23.7097,23.7475,731637.0
2024-01-18 13:40:00,25.1,25.11,25.09,25.1,82503.0,23.7475,23.757,23.7381,23.7475,82503.0
2024-01-18 13:50:00,25.1,25.12,25.1,25.11,81453.0,23.7475,23.7665,23.7475,23.757,81453.0
2024-01-18 14:00:00,25.11,25.13,25.1,25.13,81426.0,23.757,23.7759,23.7475,23.7759,81426.0
2024-01-18 14:10:00,25.12,25.15,25.12,25.14,232125.0,23.7665,23.7948,23.7665,23.7854,232125.0
2024-01-18 14:20:00,25.14,25.19,25.13,25.18,167256.0,23.7854,23.8327,23.7759,23.8232,167256.0
2024-01-18 14:30:00,25.19,25.21,25.19,25.2,181065.0,23.8327,23.8516,23.8327,23.8422,181065.0
2024-01-18 14:40:00,25.2,25.2,25.16,25.18,319071.0,23.8422,23.8422,23.8043,23.8232,319071.0
2024-01-18 14:50:00,25.18,25.2,25.18,25.2,162063.0,23.8232,23.8422,23.8232,23.8422,162063.0
2024-01-18 15:00:00,25.2,25.22,25.19,25.21,169626.0,23.8422,23.8611,23.8327,23.8516,169626.0
2024-01-18 15:10:00,25.21,25.22,25.2,25.21,141975.0,23.8516,23.8611,23.8422,23.8516,141975.0
2024-01-18 15:20:00,25.21,25.24,25.21,25.23,304800.0,23.8516,23.88,23.8516,23.8705,304800.0
2024-01-18 15:30:00,25.23,25.24,25.22,25.22,880560.0,23.8705,23.88,23.8611,23.8611,880560.0
2024-01-18 15:40:00,25.22,25.24,25.22,25.23,221268.0,23.8611,23.88,23.8611,23.8705,221268.0
2024-01-18 15:50:00,25.23,25.26,25.23,25.24,295257.0,23.8705,23.8989,23.8705,23.88,295257.0
2024-01-19 09:30:00,25.32,25.33,25.22,25.23,931473.0,23.9557,23.9651,23.8611,23.8705,931473.0
2024-01-19 09:40:00,25.23,25.25,25.2,25.25,359706.0,23.8705,23.8895,23.8422,23.8895,359706.0
2024-01-19 09:50:00,25.25,25.3,25.24,25.3,132183.0,23.8895,23.9368,23.88,23.9368,132183.0
2024-01-19 10:00:00,25.31,25.33,25.26,25.29,429792.0,23.9462,23.9651,23.8989,23.9273,429792.0
2024-01-19 10:10:00,25.3,25.33,25.28,25.32,255519.0,23.9368,23.9651,23.9178,23.9557,255519.0
2024-01-19 10:20:00,25.32,25.33,25.3,25.32,817173.0,23.9557,23.9651,23.9368,23.9557,817173.0
2024-01-19 10:30:00,25.32,25.32,25.28,25.3,115374.0,23.9557,23.9557,23.9178,23.9368,115374.0
2024-01-19 10:40:00,25.3,25.33,25.3,25.31,557019.0,23.9368,23.9651,23.9368,23.9462,557019.0
2024-01-19 10:50:00,25.3,25.34,25.3,25.33,162015.0,23.9368,23.9746,23.9368,23.9651,162015.0
2024-01-19 11:00:00,25.33,25.36,25.32,25.36,192483.0,23.9651,23.9935,23.9557,23.9935,192483.0
2024-01-19 11:10:00,25.36,25.39,25.36,25.36,432840.0,23.9935,24.0219,23.9935,23.9935,432840.0
2024-01-19 11:20:00,25.36,25.38,25.36,25.37,195312.0,23.9935,24.0125,23.9935,24.003,195312.0
2024-01-19 11:30:00,25.37,25.37,25.34,25.35,122325.0,24.003,24.003,23.9746,23.9841,122325.0
2024-01-19 11:40:00,25.34,25.35,25.33,25.33,188697.0,23.9746,23.9841,23.9651,23.9651,188697.0
2024-01-19 11:50:00,25.33,25.36,25.33,25.36,665943.0,23.9651,23.9935,23.9651,23.9935,665943.0
2024-01-19 12:00:00,25.36,25.36,25.34,25.34,91512.0,23.9935,23.9935,23.9746,23.9746,91512.0
2024-01-19 12:10:00,25.34,25.36,25.33,25.35,186744.0,23.9746,23.9935,23.9651,23.9841,186744.0
2024-01-19 12:20:00,25.35,25.38,25.34,25.37,169893.0,23.9841,24.0125,23.9746,24.003,169893.0
2024-01-19 12:30:00,25.37,25.4,25.37,25.37,358884.0,24.003,24.0314,24.003,24.003,358884.0
2024-01-19 12:40:00,25.37,25.38,25.36,25.38,173349.0,24.003,24.0125,23.9935,24.0125,173349.0
2024-01-19 12:50:00,25.38,25.41,25.38,25.41,118230.0,24.0125,24.0408,24.0125,24.0408,118230.0
2024-01-19 13:00:00,25.41,25.42,25.38,25.41,86646.0,24.0408,24.0503,24.0125,24.0408,86646.0
2024-01-19 13:10:00,25.41,25.45,25.41,25.43,123195.0,24.0408,24.0787,24.0408,24.0598,123195.0
2024-01-19 13:20:00,25.43,25.46,25.43,25.46,602634.0,24.0598,24.0881,24.0598,24.0881,602634.0
2024-01-19 13:30:00,25.46,25.47,25.46,25.47,136890.0,24.0881,24.0976,24.0881,24.0976,136890.0
2024-01-19 13:40:00,25.47,25.49,25.47,25.48,98757.0,24.0976,24.1165,24.0976,24.1071,98757.0
2024-01-19 13:50:00,25.48,25.5,25.47,25.5,149598.0,24.1071,24.126,24.0976,24.126,149598.0
2024-01-19 14:00:00,25.5,25.51,25.49,25.51,164592.0,24.126,24.1354,24.1165,24.1354,164592.0
2024-01-19 14:10:00,25.51,25.54,25.51,25.53,175566.0,24.1354,24.1638,24.1354,24.1544,175566.0
2024-01-19 14:20:00,25.53,25.58,25.52,25.55,310401.0,24.1544,24.2017,24.1449,24.1733,310401.0
2024-01-19 14:30:00,25.55,25.56,25.52,25.54,180702.0,24.1733,24.1828,24.1449,24.1638,180702.0
2024-01-19 14:40:00,25.55,25.55,25.52,25.55,309117.0,24.1733,24.1733,24.1449,24.1733,309117.0
2024-01-19 14:50:00,25.55,25.55,25.52,25.55,231519.0,24.1733,24.1733,24.1449,24.1733,231519.0
2024-01-19 15:00:00,25.54,25.57,25.54,25.55,198537.0,24.1638,24.1922,24.1638,24.1733,198537.0
2024-01-19 15:10:00,25.55,25.55,25.53,25.54,313893.0,24.1733,24.1733,24.1544,24.1638,313893.0
2024-01-19 15:20:00,25.54,25.55,25.52,25.54,137748.0,24.1638,24.1733,24.1449,24.1638,137748.0
2024-01-19 15:30:00,25.54,25.55,25.52,25.53,133965.0,24.1638,24.1733,24.1449,24.1544,133965.0
2024-01-19 15:40:00,25.53,25.54,25.51,25.52,252489.0,24.1544,24.1638,24.1354,24.1449,252489.0
2024-01-19 15:50:00,25.52,25.54,25.52,25.53,364803.0,24.1449,24.1638,24.1449,24.1544,364803.0
2024-01-22 09:30:00,25.56,25.61,25.53,25.61,1024089.0,24.1828,24.2301,24.1544,24.2301,1024089.0
2024-01-22 09:40:00,25.61,25.65,25.61,25.65,422844.0,24.2301,24.2679,24.2301,24.2679,422844.0
2024-01-22 09:50:00,25.65,25.67,25.63,25.64,358113.0,24.2679,24.2868,24.249,24.2584,358113.0
2024-01-22 10:00:00,25.65,25.67,25.63,25.65,438804.0,24.2679,24.2868,24.249,24.2679,438804.0
2024-01-22 10:10:00,25.65,25.68,25.64,25.66,440682.0,24.2679,24.2963,24.2584,24.2774,440682.0
2024-01-22 10:20:00,25.66,25.7,25.65,25.69,268641.0,24.2774,24.3152,24.2679,24.3058,268641.0
2024-01-22 10:30:00,25.69,25.69,25.66,25.67,311451.0,24.3058,24.3058,24.2774,24.2868,311451.0
2024-01-22 10:40:00,25.67,25.68,25.63,25.64,2151765.0,24.2868,24.2963,24.249,24.2584,2151765.0
2024-01-22 10:50:00,25.64,25.66,25.63,25.65,386373.0,24.2584,24.2774,24.249,24.2679,386373.0
2024-01-22 11:00:00,25.65,25.65,25.6,25.61,250911.0,24.2679,24.2679,24.2206,24.2301,250911.0
2024-01-22 11:10:00,25.61,25.62,25.6,25.61,189225.0,24.2301,24.2395,24.2206,24.2301,189225.0
2024-01-22 11:20:00,25.61,25.62,25.59,25.62,138492.0,24.2301,24.2395,24.2111,24.2395,138492.0
2024-01-22 11:30:00,25.62,25.62,25.6,25.6,135387.0,24.2395,24.2395,24.2206,24.2206,135387.0
2024-01-22 11:40:00,25.6,25.61,25.57,25.59,189498.0,24.2206,24.2301,24.1922,24.2111,189498.0
2024-01-22 11:50:00,25.59,25.61,25.58,25.6,258354.0,24.2111,24.2301,24.2017,24.2206,258354.0
2024-01-22 12:00:00,25.6,25.61,25.58,25.59,252327.0,24.2206,24.2301,24.2017,24.2111,252327.0
2024-01-22 12:10:00,25.59,25.6,25.58,25.6,239652.0,24.2111,24.2206,24.2017,24.2206,239652.0
2024-01-22 12:20:00,25.6,25.62,25.6,25.61,250335.0,24.2206,24.2395,24.2206,24.2301,250335.0
2024-01-22 12:30:00,25.61,25.62,25.59,25.61,151368.0,24.2301,24.2395,24.2111,24.2301,151368.0
2024-01-22 12:40:00,25.61,25.61,25.59,25.6,103824.0,24.2301,24.2301,24.2111,24.2206,103824.0
2024-01-22 12:50:00,25.59,25.6,25.58,25.59,128952.0,24.2111,24.2206,24.2017,24.2111,128952.0
2024-01-22 13:00:00,25.59,25.59,25.58,25.59,84909.0,24.2111,24.2111,24.2017,24.2111,84909.0
2024-01-22 13:10:00,25.59,25.6,25.58,25.59,134043.0,24.2111,24.2206,24.2017,24.2111,134043.0
2024-01-22 13:20:00,25.58,25.6,25.56,25.56,167808.0,24.2017,24.2206,24.1828,24.1828,167808.0
2024-01-22 13:30:00,25.56,25.59,25.56,25.58,141564.0,24.1828,24.2111,24.1828,24.2017,141564.0
2024-01-22 13:40:00,25.58,25.59,25.57,25.58,100809.0,24.2017,24.2111,24.1922,24.2017,100809.0
2024-01-22 13:50:00,25.59,25.6,25.58,25.59,228936.0,24.2111,24.2206,24.2017,24.2111,228936.0
2024-01-22 14:00:00,25.59,25.61,25.59,25.6,165024.0,24.2111,24.2301,24.2111,24.2206,165024.0
2024-01-22 14:10:00,25.6,25.6,25.57,25.58,251424.0,24.2206,24.2206,24.1922,24.2017,251424.0
2024-01-22 14:20:00,25.57,25.6,25.56,25.59,122850.0,24.1922,24.2206,24.1828,24.2111,122850.0
2024-01-22 14:30:00,25.59,25.6,25.58,25.6,198702.0,24.2111,24.2206,24.2017,24.2206,198702.0
2024-01-22 14:40:00,25.6,25.6,25.59,25.59,191559.0,24.2206,24.2206,24.2111,24.2111,191559.0
2024-01-22 14:50:00,25.59,25.6,25.59,25.6,197685.0,24.2111,24.2206,24.2111,24.2206,197685.0
2024-01-22 15:00:00,25.6,25.6,25.58,25.6,237354.0,24.2206,24.2206,24.2017,24.2206,237354.0
2024-01-22 15:10:00,25.6,25.61,25.6,25.61,172842.0,24.2206,24.2301,24.2206,24.2301,172842.0
2024-01-22 15:20:00,25.61,25.63,25.6,25.63,334074.0,24.2301,24.249,24.2206,24.249,334074.0
2024-01-22 15:30:00,25.63,25.65,25.63,25.63,243213.0,24.249,24.2679,24.249,24.249,243213.0
2024-01-22 15:40:00,25.63,25.64,25.62,25.62,411225.0,24.249,24.2584,24.2395,24.2395,411225.0
2024-01-22 15:50:00,25.62,25.64,25.62,25.63,293667.0,24.2395,24.2584,24.2395,24.249,293667.0
2024-01-23 09:30:00,25.65,25.67,25.63,25.66,856683.0,24.2679,24.2868,24.249,24.2774,856683.0
2024-01-23 09:40:00,25.66,25.66,25.64,25.65,221529.0,24.2774,24.2774,24.2584,24.2679,221529.0
2024-01-23 09:50:00,25.65,25.67,25.64,25.66,360057.0,24.2679,24.2868,24.2584,24.2774,360057.0
2024-01-23 10:00:00,25.66,25.68,25.66,25.67,200232.0,24.2774,24.2963,24.2774,24.2868,200232.0
2024-01-23 10:10:00,25.67,25.69,25.66,25.68,235146.0,24.2868,24.3058,24.2774,24.2963,235146.0
2024-01-23 10:20:00,25.68,25.69,25.65,25.66,269385.0,24.2963,24.3058,24.2679,24.2774,269385.0
2024-01-23 10:30:00,25.66,25.66,25.61,25.62,307869.0,24.2774,24.2774,24.2301,24.2395,307869.0
2024-01-23 10:40:00,25.62,25.62,25.58,25.6,187896.0,24.2395,24.2395,24.2017,24.2206,187896.0
2024-01-23 10:50:00,25.6,25.61,25.58,25.6,206205.0,24.2206,24.2301,24.2017,24.2206,206205.0
2024-01-23 11:00:00,25.6,25.61,25.6,25.6,148836.0,24.2206,24.2301,24.2206,24.2206,148836.0
2024-01-23 11:10:00,25.6,25.61,25.58,25.58,172569.0,24.2206,24.2301,24.2017,24.2017,172569.0
2024-01-23 11:20:00,25.58,25.59,25.57,25.58,151173.0,24.2017,24.2111,24.1922,24.2017,151173.0
2024-01-23 11:30:00,25.58,25.59,25.57,25.58,144531.0,24.2017,24.2111,24.1922,24.2017,144531.0
2024-01-23 11:40:00,25.58,25.61,25.58,25.59,114285.0,24.2017,24.2301,24.2017,24.2111,114285.0
2024-01-23 11:50:00,25.59,25.61,25.58,25.61,202398.0,24.2111,24.2301,24.2017,24.2301,202398.0
2024-01-23 12:00:00,25.61,25.62,25.6,25.61,68433.0,24.2301,24.2395,24.2206,24.2301,68433.0
2024-01-23 12:10:00,25.61,25.61,25.59,25.6,123918.0,24.2301,24.2301,24.2111,24.2206,123918.0
2024-01-23 12:20:00,25.6,25.6,25.58,25.58,291621.0,24.2206,24.2206,24.2017,24.2017,291621.0
2024-01-23 12:30:00,25.59,25.6,25.58,25.58,199302.0,24.2111,24.2206,24.2017,24.2017,199302.0
2024-01-23 12:40:00,25.58,25.59,25.57,25.58,97740.0,24.2017,24.2111,24.1922,24.2017,97740.0
2024-01-23 12:50:00,25.58,25.6,25.58,25.59,85047.0,24.2017,24.2206,24.2017,24.2111,85047.0
2024-01-23 13:00:00,25.59,25.6,25.58,25.59,88932.0,24.2111,24.2206,24.2017,24.2111,88932.0
2024-01-23 13:10:00,25.59,25.6,25.59,25.59,110625.0,24.2111,24.2206,24.2111,24.2111,110625.0
2024-01-23 13:20:00,25.59,25.6,25.58,25.59,120819.0,24.2111,24.2206,24.2017,24.2111,120819.0
2024-01-23 13:30:00,25.59,25.59,25.58,25.59,93567.0,24.2111,24.2111,24.2017,24.2111,93567.0
2024-01-23 13:40:00,25.59,25.6,25.59,25.6,126729.0,24.2111,24.2206,24.2111,24.2206,126729.0
2024-01-23 13:50:00,25.6,25.61,25.6,25.61,91530.0,24.2206,24.2301,24.2206,24.2301,91530.0
2024-01-23 14:00:00,25.61,25.61,25.6,25.6,105585.0,24.2301,24.2301,24.2206,24.2206,105585.0
2024-01-23 14:10:00,25.6,25.61,25.6,25.61,81894.0,24.2206,24.2301,24.2206,24.2301,81894.0
2024-01-23 14:20:00,25.6,25.61,25.59,25.6,81255.0,24.2206,24.2301,24.2111,24.2206,81255.0
2024-01-23 14:30:00,25.6,25.61,25.6,25.6,124410.0,24.2206,24.2301,24.2206,24.2206,124410.0
2024-01-23 14:40:00,25.6,25.63,25.6,25.62,135693.0,24.2206,24.249,24.2206,24.2395,135693.0
2024-01-23 14:50:00,25.62,25.64,25.62,25.63,111222.0,24.2395,24.2584,24.2395,24.249,111222.0
2024-01-23 15:00:00,25.63,25.64,25.62,25.63,273582.0,24.249,24.2584,24.2395,24.249,273582.0
2024-01-23 15:10:00,25.63,25.65,25.63,25.65,126093.0,24.249,24.2679,24.249,24.2679,126093.0
2024-01-23 15:20:00,25.65,25.66,25.64,25.65,185082.0,24.2679,24.2774,24.2584,24.2679,185082.0
2024-01-23 15:30:00,25.65,25.65,25.63,25.63,385518.0,24.2679,24.2679,24.249,24.249,385518.0
2024-01-23 15:40:00,25.63,25.64,25.62,25.63,350151.0,24.249,24.2584,24.2395,24.249,350151.0
2024-01-23 15:50:00,25.63,25.66,25.63,25.65,534078.0,24.249,24.2774,24.249,24.2679,534078.0
2024-01-24 09:30:00,25.74,25.74,25.66,25.71,1139283.0,24.3531,24.3531,24.2774,24.3247,1139283.0
2024-01-24 09:40:00,25.71,25.72,25.64,25.64,398313.0,24.3247,24.3341,24.2584,24.2584,398313.0
2024-01-24 09:50:00,25.64,25.65,25.62,25.63,270336.0,24.2584,24.2679,24.2395,24.249,270336.0
2024-01-24 10:00:00,25.63,25.63,25.57,25.58,223869.0,24.249,24.249,24.1922,24.2017,223869.0
2024-01-24 10:10:00,25.58,25.6,25.57,25.59,149454.0,24.2017,24.2206,24.1922,24.2111,149454.0
2024-01-24 10:20:00,25.59,25.59,25.57,25.58,473625.0,24.2111,24.2111,24.1922,24.2017,473625.0
2024-01-24 10:30:00,25.58,25.63,25.58,25.63,174486.0,24.2017,24.249,24.2017,24.249,174486.0
2024-01-24 10:40:00,25.63,25.67,25.62,25.66,390687.0,24.249,24.2868,24.2395,24.2774,390687.0
2024-01-24 10:50:00,25.65,25.65,25.63,25.64,146463.0,24.2679,24.2679,24.249,24.2584,146463.0
2024-01-24 11:00:00,25.65,25.68,25.65,25.67,304305.0,24.2679,24.2963,24.2679,24.2868,304305.0
2024-01-24 11:10:00,25.67,25.69,25.66,25.69,142242.0,24.2868,24.3058,24.2774,24.3058,142242.0
2024-01-24 11:20:00,25.68,25.69,25.68,25.68,114288.0,24.2963,24.3058,24.2963,24.2963,114288.0
2024-01-24 11:30:00,25.68,25.69,25.67,25.68,154617.0,24.2963,24.3058,24.2868,24.2963,154617.0
2024-01-24 11:40:00,25.67,25.68,25.67,25.67,98043.0,24.2868,24.2963,24.2868,24.2868,98043.0
2024-01-24 11:50:00,25.68,25.69,25.67,25.68,105375.0,24.2963,24.3058,24.2868,24.2963,105375.0
2024-01-24 12:00:00,25.68,25.68,25.65,25.66,282135.0,24.2963,24.2963,24.2679,24.2774,282135.0
2024-01-24 12:10:00,25.66,25.66,25.63,25.64,161208.0,24.2774,24.2774,24.249,24.2584,161208.0
2024-01-24 12:20:00,25.63,25.65,25.62,25.64,134430.0,24.249,24.2679,24.2395,24.2584,134430.0
2024-01-24 12:30:00,25.64,25.65,25.63,25.64,81126.0,24.2584,24.2679,24.249,24.2584,81126.0
2024-01-24 12:40:00,25.64,25.64,25.63,25.64,134496.0,24.2584,24.2584,24.249,24.2584,134496.0
2024-01-24 12:50:00,25.64,25.65,25.63,25.65,100044.0,24.2584,24.2679,24.249,24.2679,100044.0
2024-01-24 13:00:00,25.65,25.65,25.61,25.63,343695.0,24.2679,24.2679,24.2301,24.249,343695.0
2024-01-24 13:10:00,25.63,25.63,25.6,25.6,255165.0,24.249,24.249,24.2206,24.2206,255165.0
2024-01-24 13:20:00,25.6,25.62,25.59,25.6,168294.0,24.2206,24.2395,24.2111,24.2206,168294.0
2024-01-24 13:30:00,25.6,25.6,25.57,25.57,156693.0,24.2206,24.2206,24.1922,24.1922,156693.0
2024-01-24 13:40:00,25.57,25.58,25.56,25.56,117129.0,24.1922,24.2017,24.1828,24.1828,117129.0
2024-01-24 13:50:00,25.56,25.57,25.55,25.57,132681.0,24.1828,24.1922,24.1733,24.1922,132681.0
2024-01-24 14:00:00,25.57,25.57,25.55,25.56,212991.0,24.1922,24.1922,24.1733,24.1828,212991.0
2024-01-24 14:10:00,25.55,25.56,25.53,25.53,141528.0,24.1733,24.1828,24.1544,24.1544,141528.0
2024-01-24 14:20:00,25.53,25.53,25.51,25.52,163656.0,24.1544,24.1544,24.1354,24.1449,163656.0
2024-01-24 14:30:00,25.52,25.54,25.51,25.52,112506.0,24.1449,24.1638,24.1354,24.1449,112506.0
2024-01-24 14:40:00,25.52,25.55,25.52,25.55,112323.0,24.1449,24.1733,24.1449,24.1733,112323.0
2024-01-24 14:50:00,25.55,25.55,25.53,25.54,186279.0,24.1733,24.1733,24.1544,24.1638,186279.0
2024-01-24 15:00:00,25.54,25.56,25.53,25.55,223821.0,24.1638,24.1828,24.1544,24.1733,223821.0
2024-01-24 15:10:00,25.55,25.55,25.5,25.5,503985.0,24.1733,24.1733,24.126,24.126,503985.0
2024-01-24 15:20:00,25.5,25.51,25.49,25.5,151317.0,24.126,24.1354,24.1165,24.126,151317.0
2024-01-24 15:30:00,25.5,25.53,25.49,25.52,156813.0,24.126,24.1544,24.1165,24.1449,156813.0
2024-01-24 15:40:00,25.52,25.54,25.49,25.49,363435.0,24.1449,24.1638,24.1165,24.1165,363435.0
2024-01-24 15:50:00,25.49,25.49,25.46,25.47,501651.0,24.1165,24.1165,24.0881,24.0976,501651.0
2024-01-25 09:30:00,25.68,25.69,25.64,25.65,1080381.0,24.2963,24.3058,24.2584,24.2679,1080381.0
2024-01-25 09:40:00,25.66,25.66,25.58,25.59,332073.0,24.2774,24.2774,24.2017,24.2111,332073.0
2024-01-25 09:50:00,25.59,25.63,25.59,25.62,369501.0,24.2111,24.249,24.2111,24.2395,369501.0
2024-01-25 10:00:00,25.63,25.68,25.61,25.67,392286.0,24.249,24.2963,24.2301,24.2868,392286.0
2024-01-25 10:10:00,25.67,25.67,25.62,25.65,486711.0,24.2868,24.2868,24.2395,24.2679,486711.0
2024-01-25 10:20:00,25.65,25.68,25.65,25.66,291006.0,24.2679,24.2963,24.2679,24.2774,291006.0
2024-01-25 10:30:00,25.66,25.66,25.58,25.59,364683.0,24.2774,24.2774,24.2017,24.2111,364683.0
2024-01-25 10:40:00,25.59,25.59,25.57,25.58,218628.0,24.2111,24.2111,24.1922,24.2017,218628.0
2024-01-25 10:50:00,25.58,25.59,25.57,25.58,287982.0,24.2017,24.2111,24.1922,24.2017,287982.0
2024-01-25 11:00:00,25.58,25.6,25.56,25.59,185265.0,24.2017,24.2206,24.1828,24.2111,185265.0
2024-01-25 11:10:00,25.59,25.61,25.58,25.6,146712.0,24.2111,24.2301,24.2017,24.2206,146712.0
2024-01-25 11:20:00,25.6,25.62,25.59,25.61,294756.0,24.2206,24.2395,24.2111,24.2301,294756.0
2024-01-25 11:30:00,25.61,25.62,25.6,25.6,196335.0,24.2301,24.2395,24.2206,24.2206,196335.0
2024-01-25 11:40:00,25.6,25.61,25.58,25.61,106782.0,24.2206,24.2301,24.2017,24.2301,106782.0
2024-01-25 11:50:00,25.61,25.62,25.6,25.6,367683.0,24.2301,24.2395,24.2206,24.2206,367683.0
2024-01-25 12:00:00,25.6,25.6,25.56,25.57,219771.0,24.2206,24.2206,24.1828,24.1922,219771.0
2024-01-25 12:10:00,25.57,25.59,25.57,25.58,197193.0,24.1922,24.2111,24.1922,24.2017,197193.0
2024-01-25 12:20:00,25.58,25.59,25.55,25.57,268980.0,24.2017,24.2111,24.1733,24.1922,268980.0
2024-01-25 12:30:00,25.57,25.57,25.55,25.55,126948.0,24.1922,24.1922,24.1733,24.1733,126948.0
2024-01-25 12:40:00,25.55,25.57,25.55,25.55,83853.0,24.1733,24.1922,24.1733,24.1733,83853.0
2024-01-25 12:50:00,25.55,25.58,25.55,25.58,125100.0,24.1733,24.2017,24.1733,24.2017,125100.0
2024-01-25 13:00:00,25.58,25.62,25.58,25.6,231147.0,24.2017,24.2395,24.2017,24.2206,231147.0
2024-01-25 13:10:00,25.6,25.61,25.58,25.59,118443.0,24.2206,24.2301,24.2017,24.2111,118443.0
2024-01-25 13:20:00,25.59,25.6,25.58,25.59,147402.0,24.2111,24.2206,24.2017,24.2111,147402.0
2024-01-25 13:30:00,25.59,25.61,25.59,25.61,123186.0,24.2111,24.2301,24.2111,24.2301,123186.0
2024-01-25 13:40:00,25.61,25.63,25.61,25.63,146043.0,24.2301,24.249,24.2301,24.249,146043.0
2024-01-25 13:50:00,25.63,25.63,25.6,25.61,168630.0,24.249,24.249,24.2206,24.2301,168630.0
2024-01-25 14:00:00,25.61,25.62,25.59,25.61,208020.0,24.2301,24.2395,24.2111,24.2301,208020.0
2024-01-25 14:10:00,25.61,25.65,25.61,25.64,170085.0,24.2301,24.2679,24.2301,24.2584,170085.0
2024-01-25 14:20:00,25.65,25.66,25.64,25.66,232527.0,24.2679,24.2774,24.2584,24.2774,232527.0
2024-01-25 14:30:00,25.66,25.67,25.65,25.66,147891.0,24.2774,24.2868,24.2679,24.2774,147891.0
2024-01-25 14:40:00,25.66,25.66,25.63,25.63,180333.0,24.2774,24.2774,24.249,24.249,180333.0
2024-01-25 14:50:00,25.63,25.65,25.62,25.65,225330.0,24.249,24.2679,24.2395,24.2679,225330.0
2024-01-25 15:00:00,25.65,25.65,25.63,25.64,226152.0,24.2679,24.2679,24.249,24.2584,226152.0
2024-01-25 15:10:00,25.63,25.64,25.62,25.64,270840.0,24.249,24.2584,24.2395,24.2584,270840.0
2024-01-25 15:20:00,25.64,25.65,25.63,25.64,191415.0,24.2584,24.2679,24.249,24.2584,191415.0
2024-01-25 15:30:00,25.63,25.67,25.63,25.66,284277.0,24.249,24.2868,24.249,24.2774,284277.0
2024-01-25 15:40:00,25.66,25.67,25.65,25.66,403494.0,24.2774,24.2868,24.2679,24.2774,403494.0
2024-01-25 15:50:00,25.66,25.7,25.66,25.69,820308.0,24.2774,24.3152,24.2774,24.3058,820308.0
2024-01-26 09:30:00,25.72,25.76,25.71,25.73,662457.0,24.3341,24.372,24.3247,24.3436,662457.0
2024-01-26 09:40:00,25.73,25.74,25.68,25.69,224616.0,24.3436,24.3531,24.2963,24.3058,224616.0
2024-01-26 09:50:00,25.69,25.7,25.67,25.68,207762.0,24.3058,24.3152,24.2868,24.2963,207762.0
2024-01-26 10:00:00,25.68,25.69,25.66,25.67,224949.0,24.2963,24.3058,24.2774,24.2868,224949.0
2024-01-26 10:10:00,25.67,25.69,25.65,25.67,154677.0,24.2868,24.3058,24.2679,24.2868,154677.0
2024-01-26 10:20:00,25.67,25.69,25.67,25.68,181770.0,24.2868,24.3058,24.2868,24.2963,181770.0
2024-01-26 10:30:00,25.68,25.7,25.67,25.69,124707.0,24.2963,24.3152,24.2868,24.3058,124707.0
2024-01-26 10:40:00,25.69,25.72,25.69,25.72,149982.0,24.3058,24.3341,24.3058,24.3341,149982.0
2024-01-26 10:50:00,25.72,25.73,25.7,25.71,208122.0,24.3341,24.3436,24.3152,24.3247,208122.0
2024-01-26 11:00:00,25.71,25.71,25.69,25.7,98223.0,24.3247,24.3247,24.3058,24.3152,98223.0
2024-01-26 11:10:00,25.69,25.7,25.67,25.67,102387.0,24.3058,24.3152,24.2868,24.2868,102387.0
2024-01-26 11:20:00,25.67,25.69,25.67,25.67,125334.0,24.2868,24.3058,24.2868,24.2868,125334.0
2024-01-26 11:30:00,25.67,25.68,25.66,25.67,132882.0,24.2868,24.2963,24.2774,24.2868,132882.0
2024-01-26 11:40:00,25.66,25.67,25.65,25.66,265485.0,24.2774,24.2868,24.2679,24.2774,265485.0
2024-01-26 11:50:00,25.66,25.68,25.66,25.67,148626.0,24.2774,24.2963,24.2774,24.2868,148626.0
2024-01-26 12:00:00,25.68,25.68,25.65,25.65,547611.0,24.2963,24.2963,24.2679,24.2679,547611.0
2024-01-26 12:10:00,25.65,25.67,25.64,25.67,499404.0,24.2679,24.2868,24.2584,24.2868,499404.0
2024-01-26 12:20:00,25.66,25.67,25.65,25.66,290832.0,24.2774,24.2868,24.2679,24.2774,290832.0
2024-01-26 12:30:00,25.66,25.66,25.62,25.63,210954.0,24.2774,24.2774,24.2395,24.249,210954.0
2024-01-26 12:40:00,25.63,25.64,25.61,25.61,147657.0,24.249,24.2584,24.2301,24.2301,147657.0
2024-01-26 12:50:00,25.61,25.63,25.61,25.63,165660.0,24.2301,24.249,24.2301,24.249,165660.0
2024-01-26 13:00:00,25.63,25.63,25.62,25.63,124938.0,24.249,24.249,24.2395,24.249,124938.0
2024-01-26 13:10:00,25.63,25.63,25.61,25.62,1057008.0,24.249,24.249,24.2301,24.2395,1057008.0
2024-01-26 13:20:00,25.62,25.65,25.62,25.64,186747.0,24.2395,24.2679,24.2395,24.2584,186747.0
2024-01-26 13:30:00,25.65,25.65,25.64,25.64,80832.0,24.2679,24.2679,24.2584,24.2584,80832.0
2024-01-26 13:40:00,25.64,25.64,25.62,25.63,144852.0,24.2584,24.2584,24.2395,24.249,144852.0
2024-01-26 13:50:00,25.62,25.64,25.61,25.63,130521.0,24.2395,24.2584,24.2301,24.249,130521.0
2024-01-26 14:00:00,25.63,25.65,25.63,25.65,99825.0,24.249,24.2679,24.249,24.2679,99825.0
2024-01-26 14:10:00,25.65,25.66,25.65,25.66,156048.0,24.2679,24.2774,24.2679,24.2774,156048.0
2024-01-26 14:20:00,25.66,25.66,25.65,25.66,125577.0,24.2774,24.2774,24.2679,24.2774,125577.0
2024-01-26 14:30:00,25.66,25.66,25.65,25.66,80706.0,24.2774,24.2774,24.2679,24.2774,80706.0
2024-01-26 14:40:00,25.66,25.69,25.66,25.68,167331.0,24.2774,24.3058,24.2774,24.2963,167331.0
2024-01-26 14:50:00,25.68,25.69,25.67,25.69,126486.0,24.2963,24.3058,24.2868,24.3058,126486.0
2024-01-26 15:00:00,25.69,25.69,25.68,25.68,116598.0,24.3058,24.3058,24.2963,24.2963,116598.0
2024-01-26 15:10:00,25.68,25.69,25.67,25.68,315066.0,24.2963,24.3058,24.2868,24.2963,315066.0
2024-01-26 15:20:00,25.68,25.68,25.66,25.67,115905.0,24.2963,24.2963,24.2774,24.2868,115905.0
2024-01-26 15:30:00,25.67,25.67,25.66,25.67,684960.0,24.2868,24.2868,24.2774,24.2868,684960.0
2024-01-26 15:40:00,25.67,25.67,25.66,25.67,542967.0,24.2868,24.2868,24.2774,24.2868,542967.0
2024-01-26 15:50:00,25.67,25.69,25.66,25.68,671604.0,24.2868,24.3058,24.2774,24.2963,671604.0
2024-01-29 09:30:00,25.69,25.69,25.63,25.64,1498770.0,24.3058,24.3058,24.249,24.2584,1498770.0
2024-01-29 09:40:00,25.64,25.65,25.62,25.63,313860.0,24.2584,24.2679,24.2395,24.249,313860.0
2024-01-29 09:50:00,25.63,25.66,25.62,25.66,207780.0,24.249,24.2774,24.2395,24.2774,207780.0
2024-01-29 10:00:00,25.66,25.68,25.65,25.68,128757.0,24.2774,24.2963,24.2679,24.2963,128757.0
2024-01-29 10:10:00,25.68,25.68,25.66,25.68,170280.0,24.2963,24.2963,24.2774,24.2963,170280.0
2024-01-29 10:20:00,25.68,25.68,25.64,25.65,226017.0,24.2963,24.2963,24.2584,24.2679,226017.0
2024-01-29 10:30:00,25.65,25.67,25.63,25.66,154722.0,24.2679,24.2868,24.249,24.2774,154722.0
2024-01-29 10:40:00,25.67,25.67,25.64,25.65,161442.0,24.2868,24.2868,24.2584,24.2679,161442.0
2024-01-29 10:50:00,25.64,25.65,25.62,25.63,1649778.0,24.2584,24.2679,24.2395,24.249,1649778.0
2024-01-29 11:00:00,25.63,25.64,25.62,25.63,115632.0,24.249,24.2584,24.2395,24.249,115632.0
2024-01-29 11:10:00,25.63,25.64,25.63,25.64,96192.0,24.249,24.2584,24.249,24.2584,96192.0
2024-01-29 11:20:00,25.64,25.64,25.63,25.63,159471.0,24.2584,24.2584,24.249,24.249,159471.0
2024-01-29 11:30:00,25.63,25.64,25.63,25.64,158133.0,24.249,24.2584,24.249,24.2584,158133.0
2024-01-29 11:40:00,25.65,25.65,25.64,25.65,129702.0,24.2679,24.2679,24.2584,24.2679,129702.0
2024-01-29 11:50:00,25.65,25.65,25.64,25.64,130386.0,24.2679,24.2679,24.2584,24.2584,130386.0
2024-01-29 12:00:00,25.65,25.65,25.62,25.63,192180.0,24.2679,24.2679,24.2395,24.249,192180.0
2024-01-29 12:10:00,25.63,25.64,25.62,25.63,102684.0,24.249,24.2584,24.2395,24.249,102684.0
2024-01-29 12:20:00,25.63,25.65,25.62,25.64,147450.0,24.249,24.2679,24.2395,24.2584,147450.0
2024-01-29 12:30:00,25.64,25.65,25.64,25.65,137385.0,24.2584,24.2679,24.2584,24.2679,137385.0
2024-01-29 12:40:00,25.65,25.66,25.62,25.63,191562.0,24.2679,24.2774,24.2395,24.249,191562.0
2024-01-29 12:50:00,25.63,25.63,25.61,25.62,131838.0,24.249,24.249,24.2301,24.2395,131838.0
2024-01-29 13:00:00,25.62,25.63,25.6,25.62,83493.0,24.2395,24.249,24.2206,24.2395,83493.0
2024-01-29 13:10:00,25.62,25.62,25.61,25.62,92850.0,24.2395,24.2395,24.2301,24.2395,92850.0
2024-01-29 13:20:00,25.62,25.65,25.62,25.65,78543.0,24.2395,24.2679,24.2395,24.2679,78543.0
2024-01-29 13:30:00,25.65,25.65,25.64,25.65,110502.0,24.2679,24.2679,24.2584,24.2679,110502.0
2024-01-29 13:40:00,25.64,25.65,25.64,25.65,132756.0,24.2584,24.2679,24.2584,24.2679,132756.0
2024-01-29 13:50:00,25.65,25.65,25.63,25.63,111195.0,24.2679,24.2679,24.249,24.249,111195.0
2024-01-29 14:00:00,25.63,25.64,25.63,25.64,227934.0,24.249,24.2584,24.249,24.2584,227934.0
2024-01-29 14:10:00,25.64,25.65,25.64,25.64,144072.0,24.2584,24.2679,24.2584,24.2584,144072.0
2024-01-29 14:20:00,25.64,25.64,25.63,25.64,310440.0,24.2584,24.2584,24.249,24.2584,310440.0
2024-01-29 14:30:00,25.64,25.66,25.64,25.65,163896.0,24.2584,24.2774,24.2584,24.2679,163896.0
2024-01-29 14:40:00,25.65,25.65,25.64,25.64,227142.0,24.2679,24.2679,24.2584,24.2584,227142.0
2024-01-29 14:50:00,25.64,25.65,25.64,25.65,145758.0,24.2584,24.2679,24.2584,24.2679,145758.0
2024-01-29 15:00:00,25.65,25.72,25.65,25.7,338772.0,24.2679,24.3341,24.2679,24.3152,338772.0
2024-01-29 15:10:00,25.7,25.75,25.7,25.75,204231.0,24.3152,24.3625,24.3152,24.3625,204231.0
2024-01-29 15:20:00,25.75,25.78,25.74,25.76,395952.0,24.3625,24.3909,24.3531,24.372,395952.0
2024-01-29 15:30:00,25.76,25.77,25.74,25.75,192675.0,24.372,24.3814,24.3531,24.3625,192675.0
2024-01-29 15:40:00,25.75,25.75,25.71,25.72,308781.0,24.3625,24.3625,24.3247,24.3341,308781.0
2024-01-29 15:50:00,25.72,25.78,25.72,25.77,349446.0,24.3341,24.3909,24.3341,24.3814,349446.0
2024-01-30 09:30:00,25.67,25.69,25.64,25.64,714603.0,24.2868,24.3058,24.2584,24.2584,714603.0
2024-01-30 09:40:00,25.64,25.65,25.63,25.64,433032.0,24.2584,24.2679,24.249,24.2584,433032.0
2024-01-30 09:50:00,25.64,25.66,25.63,25.65,140211.0,24.2584,24.2774,24.249,24.2679,140211.0
2024-01-30 10:00:00,25.65,25.66,25.61,25.64,188478.0,24.2679,24.2774,24.2301,24.2584,188478.0
2024-01-30 10:10:00,25.65,25.66,25.61,25.61,88206.0,24.2679,24.2774,24.2301,24.2301,88206.0
2024-01-30 10:20:00,25.61,25.62,25.6,25.62,213069.0,24.2301,24.2395,24.2206,24.2395,213069.0
2024-01-30 10:30:00,25.62,25.64,25.6,25.63,170946.0,24.2395,24.2584,24.2206,24.249,170946.0
2024-01-30 10:40:00,25.63,25.64,25.62,25.64,63864.0,24.249,24.2584,24.2395,24.2584,63864.0
2024-01-30 10:50:00,25.64,25.66,25.63,25.65,112359.0,24.2584,24.2774,24.249,24.2679,112359.0
2024-01-30 11:00:00,25.65,25.66,25.64,25.64,110895.0,24.2679,24.2774,24.2584,24.2584,110895.0
2024-01-30 11:10:00,25.65,25.65,25.64,25.65,97935.0,24.2679,24.2679,24.2584,24.2679,97935.0
2024-01-30 11:20:00,25.65,25.67,25.64,25.67,96240.0,24.2679,24.2868,24.2584,24.2868,96240.0
2024-01-30 11:30:00,25.67,25.69,25.66,25.69,139686.0,24.2868,24.3058,24.2774,24.3058,139686.0
2024-01-30 11:40:00,25.69,25.71,25.69,25.71,257178.0,24.3058,24.3247,24.3058,24.3247,257178.0
2024-01-30 11:50:00,25.71,25.71,25.7,25.7,107976.0,24.3247,24.3247,24.3152,24.3152,107976.0
2024-01-30 12:00:00,25.7,25.71,25.7,25.71,175377.0,24.3152,24.3247,24.3152,24.3247,175377.0
2024-01-30 12:10:00,25.71,25.72,25.7,25.72,178098.0,24.3247,24.3341,24.3152,24.3341,178098.0
2024-01-30 12:20:00,25.72,25.73,25.71,25.72,137997.0,24.3341,24.3436,24.3247,24.3341,137997.0
2024-01-30 12:30:00,25.72,25.73,25.7,25.7,289137.0,24.3341,24.3436,24.3152,24.3152,289137.0
2024-01-30 12:40:00,25.7,25.71,25.7,25.71,120633.0,24.3152,24.3247,24.3152,24.3247,120633.0
2024-01-30 12:50:00,25.71,25.72,25.7,25.71,86718.0,24.3247,24.3341,24.3152,24.3247,86718.0
2024-01-30 13:00:00,25.7,25.71,25.69,25.7,115635.0,24.3152,24.3247,24.3058,24.3152,115635.0
2024-01-30 13:10:00,25.69,25.71,25.69,25.71,167898.0,24.3058,24.3247,24.3058,24.3247,167898.0
2024-01-30 13:20:00,25.7,25.72,25.7,25.72,82938.0,24.3152,24.3341,24.3152,24.3341,82938.0
2024-01-30 13:30:00,25.72,25.72,25.71,25.71,79206.0,24.3341,24.3341,24.3247,24.3247,79206.0
2024-01-30 13:40:00,25.72,25.73,25.71,25.72,108894.0,24.3341,24.3436,24.3247,24.3341,108894.0
2024-01-30 13:50:00,25.72,25.73,25.71,25.72,89568.0,24.3341,24.3436,24.3247,24.3341,89568.0
2024-01-30 14:00:00,25.72,25.73,25.72,25.73,109590.0,24.3341,24.3436,24.3341,24.3436,109590.0
2024-01-30 14:10:00,25.73,25.75,25.72,25.74,134682.0,24.3436,24.3625,24.3341,24.3531,134682.0
2024-01-30 14:20:00,25.74,25.75,25.74,25.75,131358.0,24.3531,24.3625,24.3531,24.3625,131358.0
2024-01-30 14:30:00,25.75,25.76,25.74,25.74,129582.0,24.3625,24.372,24.3531,24.3531,129582.0
2024-01-30 14:40:00,25.74,25.75,25.74,25.74,98478.0,24.3531,24.3625,24.3531,24.3531,98478.0
2024-01-30 14:50:00,25.74,25.76,25.74,25.76,105207.0,24.3531,24.372,24.3531,24.372,105207.0
2024-01-30 15:00:00,25.75,25.75,25.72,25.73,358434.0,24.3625,24.3625,24.3341,24.3436,358434.0
2024-01-30 15:10:00,25.73,25.73,25.72,25.73,149955.0,24.3436,24.3436,24.3341,24.3436,149955.0
2024-01-30 15:20:00,25.73,25.75,25.73,25.75,193263.0,24.3436,24.3625,24.3436,24.3625,193263.0
2024-01-30 15:30:00,25.75,25.75,25.72,25.73,107769.0,24.3625,24.3625,24.3341,24.3436,107769.0
2024-01-30 15:40:00,25.73,25.74,25.72,25.74,210711.0,24.3436,24.3531,24.3341,24.3531,210711.0
2024-01-30 15:50:00,25.74,25.75,25.73,25.74,312882.0,24.3531,24.3625,24.3436,24.3531,312882.0
2024-01-31 09:30:00,25.72,25.72,25.63,25.64,739887.0,24.3341,24.3341,24.249,24.2584,739887.0
2024-01-31 09:40:00,25.64,25.7,25.64,25.66,309495.0,24.2584,24.3152,24.2584,24.2774,309495.0
2024-01-31 09:50:00,25.66,25.66,25.59,25.62,266085.0,24.2774,24.2774,24.2111,24.2395,266085.0
2024-01-31 10:00:00,25.62,25.64,25.61,25.62,157137.0,24.2395,24.2584,24.2301,24.2395,157137.0
2024-01-31 10:10:00,25.62,25.65,25.62,25.63,179412.0,24.2395,24.2679,24.2395,24.249,179412.0
2024-01-31 10:20:00,25.63,25.68,25.62,25.68,153915.0,24.249,24.2963,24.2395,24.2963,153915.0
2024-01-31 10:30:00,25.68,25.7,25.65,25.65,190203.0,24.2963,24.3152,24.2679,24.2679,190203.0
2024-01-31 10:40:00,25.66,25.7,25.65,25.69,161085.0,24.2774,24.3152,24.2679,24.3058,161085.0
2024-01-31 10:50:00,25.69,25.69,25.66,25.68,184389.0,24.3058,24.3058,24.2774,24.2963,184389.0
2024-01-31 11:00:00,25.68,25.69,25.67,25.69,346812.0,24.2963,24.3058,24.2868,24.3058,346812.0
2024-01-31 11:10:00,25.69,25.69,25.67,25.67,759135.0,24.3058,24.3058,24.2868,24.2868,759135.0
2024-01-31 11:20:00,25.67,25.68,25.66,25.66,358578.0,24.2868,24.2963,24.2774,24.2774,358578.0
2024-01-31 11:30:00,25.66,25.66,25.63,25.63,197160.0,24.2774,24.2774,24.249,24.249,197160.0
2024-01-31 11:40:00,25.63,25.63,25.59,25.61,144225.0,24.249,24.249,24.2111,24.2301,144225.0
2024-01-31 11:50:00,25.61,25.63,25.61,25.62,153765.0,24.2301,24.249,24.2301,24.2395,153765.0
2024-01-31 12:00:00,25.62,25.64,25.61,25.64,241935.0,24.2395,24.2584,24.2301,24.2584,241935.0
2024-01-31 12:10:00,25.64,25.64,25.62,25.63,159024.0,24.2584,24.2584,24.2395,24.249,159024.0
2024-01-31 12:20:00,25.62,25.64,25.62,25.64,74682.0,24.2395,24.2584,24.2395,24.2584,74682.0
2024-01-31 12:30:00,25.64,25.64,25.6,25.61,201045.0,24.2584,24.2584,24.2206,24.2301,201045.0
2024-01-31 12:40:00,25.6,25.63,25.6,25.62,125406.0,24.2206,24.249,24.2206,24.2395,125406.0
2024-01-31 12:50:00,25.63,25.65,25.62,25.65,148029.0,24.249,24.2679,24.2395,24.2679,148029.0
2024-01-31 13:00:00,25.65,25.66,25.64,25.65,82644.0,24.2679,24.2774,24.2584,24.2679,82644.0
2024-01-31 13:10:00,25.65,25.66,25.64,25.65,79896.0,24.2679,24.2774,24.2584,24.2679,79896.0
2024-01-31 13:20:00,25.65,25.65,25.62,25.63,225291.0,24.2679,24.2679,24.2395,24.249,225291.0
2024-01-31 13:30:00,25.63,25.64,25.63,25.63,62280.0,24.249,24.2584,24.249,24.249,62280.0
2024-01-31 13:40:00,25.63,25.66,25.63,25.66,69810.0,24.249,24.2774,24.249,24.2774,69810.0
2024-01-31 13:50:00,25.66,25.66,25.65,25.65,84837.0,24.2774,24.2774,24.2679,24.2679,84837.0
2024-01-31 14:00:00,25.65,25.67,25.57,25.58,319902.0,24.2679,24.2868,24.1922,24.2017,319902.0
2024-01-31 14:10:00,25.58,25.61,25.57,25.57,248709.0,24.2017,24.2301,24.1922,24.1922,248709.0
2024-01-31 14:20:00,25.57,25.59,25.56,25.58,238782.0,24.1922,24.2111,24.1828,24.2017,238782.0
2024-01-31 14:30:00,25.58,25.68,25.56,25.66,425451.0,24.2017,24.2963,24.1828,24.2774,425451.0
2024-01-31 14:40:00,25.67,25.72,25.64,25.65,425577.0,24.2868,24.3341,24.2584,24.2679,425577.0
2024-01-31 14:50:00,25.65,25.65,25.57,25.58,353478.0,24.2679,24.2679,24.1922,24.2017,353478.0
2024-01-31 15:00:00,25.58,25.58,25.43,25.48,614094.0,24.2017,24.2017,24.0598,24.1071,614094.0
2024-01-31 15:10:00,25.48,25.51,25.46,25.46,418734.0,24.1071,24.1354,24.0881,24.0881,418734.0
2024-01-31 15:20:00,25.46,25.51,25.46,25.47,446667.0,24.0881,24.1354,24.0881,24.0976,446667.0
2024-01-31 15:30:00,25.46,25.47,25.42,25.45,328293.0,24.0881,24.0976,24.0503,24.0787,328293.0
2024-01-31 15:40:00,25.45,25.46,25.43,25.44,343899.0,24.0787,24.0881,24.0598,24.0692,343899.0
2024-01-31 15:50:00,25.44,25.46,25.41,25.41,497316.0,24.0692,24.0881,24.0408,24.0408,497316.0
2024-02-01 09:30:00,25.48,25.51,25.41,25.42,1171047.0,24.1071,24.1354,24.0408,24.0503,1171047.0
2024-02-01 09:40:00,25.42,25.43,25.38,25.39,329976.0,24.0503,24.0598,24.0125,24.0219,329976.0
2024-02-01 09:50:00,25.39,25.42,25.36,25.37,321258.0,24.0219,24.0503,23.9935,24.003,321258.0
2024-02-01 10:00:00,25.37,25.4,25.32,25.39,289380.0,24.003,24.0314,23.9557,24.0219,289380.0
2024-02-01 10:10:00,25.4,25.44,25.38,25.41,216765.0,24.0314,24.0692,24.0125,24.0408,216765.0
2024-02-01 10:20:00,25.4,25.42,25.37,25.42,295881.0,24.0314,24.0503,24.003,24.0503,295881.0
2024-02-01 10:30:00,25.42,25.43,25.4,25.43,255336.0,24.0503,24.0598,24.0314,24.0598,255336.0
2024-02-01 10:40:00,25.43,25.43,25.38,25.38,295038.0,24.0598,24.0598,24.0125,24.0125,295038.0
2024-02-01 10:50:00,25.38,25.38,25.32,25.32,267327.0,24.0125,24.0125,23.9557,23.9557,267327.0
2024-02-01 11:00:00,25.32,25.35,25.3,25.34,137532.0,23.9557,23.9841,23.9368,23.9746,137532.0
2024-02-01 11:10:00,25.34,25.37,25.32,25.35,152034.0,23.9746,24.003,23.9557,23.9841,152034.0
2024-02-01 11:20:00,25.36,25.39,25.35,25.38,136701.0,23.9935,24.0219,23.9841,24.0125,136701.0
2024-02-01 11:30:00,25.38,25.43,25.38,25.42,142548.0,24.0125,24.0598,24.0125,24.0503,142548.0
2024-02-01 11:40:00,25.42,25.46,25.42,25.45,99645.0,24.0503,24.0881,24.0503,24.0787,99645.0
2024-02-01 11:50:00,25.45,25.47,25.45,25.47,90501.0,24.0787,24.0976,24.0787,24.0976,90501.0
2024-02-01 12:00:00,25.47,25.56,25.47,25.56,138987.0,24.0976,24.1828,24.0976,24.1828,138987.0
2024-02-01 12:10:00,25.56,25.58,25.52,25.53,189852.0,24.1828,24.2017,24.1449,24.1544,189852.0
2024-02-01 12:20:00,25.53,25.54,25.52,25.54,94929.0,24.1544,24.1638,24.1449,24.1638,94929.0
2024-02-01 12:30:00,25.54,25.55,25.53,25.54,134127.0,24.1638,24.1733,24.1544,24.1638,134127.0
2024-02-01 12:40:00,25.54,25.54,25.52,25.54,177156.0,24.1638,24.1638,24.1449,24.1638,177156.0
2024-02-01 12:50:00,25.55,25.59,25.53,25.54,337863.0,24.1733,24.2111,24.1544,24.1638,337863.0
2024-02-01 13:00:00,25.54,25.54,25.48,25.49,91224.0,24.1638,24.1638,24.1071,24.1165,91224.0
2024-02-01 13:10:00,25.49,25.54,25.49,25.52,104535.0,24.1165,24.1638,24.1165,24.1449,104535.0
2024-02-01 13:20:00,25.53,25.54,25.52,25.53,126102.0,24.1544,24.1638,24.1449,24.1544,126102.0
2024-02-01 13:30:00,25.54,25.56,25.52,25.53,231459.0,24.1638,24.1828,24.1449,24.1544,231459.0
2024-02-01 13:40:00,25.53,25.57,25.53,25.56,125040.0,24.1544,24.1922,24.1544,24.1828,125040.0
2024-02-01 13:50:00,25.56,25.57,25.55,25.57,323691.0,24.1828,24.1922,24.1733,24.1922,323691.0
2024-02-01 14:00:00,25.57,25.59,25.56,25.59,85674.0,24.1922,24.2111,24.1828,24.2111,85674.0
2024-02-01 14:10:00,25.59,25.59,25.56,25.58,158046.0,24.2111,24.2111,24.1828,24.2017,158046.0
2024-02-01 14:20:00,25.58,25.58,25.56,25.56,129531.0,24.2017,24.2017,24.1828,24.1828,129531.0
2024-02-01 14:30:00,25.56,25.59,25.54,25.58,122424.0,24.1828,24.2111,24.1638,24.2017,122424.0
2024-02-01 14:40:00,25.58,25.62,25.58,25.61,221763.0,24.2017,24.2395,24.2017,24.2301,221763.0
2024-02-01 14:50:00,25.61,25.62,25.6,25.62,289659.0,24.2301,24.2395,24.2206,24.2395,289659.0
2024-02-01 15:00:00,25.62,25.65,25.61,25.63,292320.0,24.2395,24.2679,24.2301,24.249,292320.0
2024-02-01 15:10:00,25.62,25.63,25.61,25.63,308943.0,24.2395,24.249,24.2301,24.249,308943.0
2024-02-01 15:20:00,25.63,25.64,25.62,25.64,213210.0,24.249,24.2584,24.2395,24.2584,213210.0
2024-02-01 15:30:00,25.64,25.65,25.63,25.65,290118.0,24.2584,24.2679,24.249,24.2679,290118.0
2024-02-01 15:40:00,25.65,25.66,25.63,25.63,295728.0,24.2679,24.2774,24.249,24.249,295728.0
2024-02-01 15:50:00,25.63,25.68,25.62,25.67,390927.0,24.249,24.2963,24.2395,24.2868,390927.0
2024-02-02 09:30:00,25.6,25.63,25.47,25.5,799086.0,24.2206,24.249,24.0976,24.126,799086.0
2024-02-02 09:40:00,25.5,25.53,25.47,25.52,429678.0,24.126,24.1544,24.0976,24.1449,429678.0
2024-02-02 09:50:00,25.51,25.55,25.5,25.54,203721.0,24.1354,24.1733,24.126,24.1638,203721.0
2024-02-02 10:00:00,25.54,25.55,25.49,25.51,198324.0,24.1638,24.1733,24.1165,24.1354,198324.0
2024-02-02 10:10:00,25.51,25.55,25.5,25.54,228537.0,24.1354,24.1733,24.126,24.1638,228537.0
2024-02-02 10:20:00,25.54,25.6,25.53,25.59,208110.0,24.1638,24.2206,24.1544,24.2111,208110.0
2024-02-02 10:30:00,25.59,25.6,25.56,25.58,230691.0,24.2111,24.2206,24.1828,24.2017,230691.0
2024-02-02 10:40:00,25.6,25.65,25.6,25.61,164508.0,24.2206,24.2679,24.2206,24.2301,164508.0
2024-02-02 10:50:00,25.61,25.61,25.56,25.59,289959.0,24.2301,24.2301,24.1828,24.2111,289959.0
2024-02-02 11:00:00,25.6,25.61,25.59,25.59,215598.0,24.2206,24.2301,24.2111,24.2111,215598.0
2024-02-02 11:10:00,25.6,25.61,25.58,25.6,116436.0,24.2206,24.2301,24.2017,24.2206,116436.0
2024-02-02 11:20:00,25.6,25.63,25.57,25.63,222996.0,24.2206,24.249,24.1922,24.249,222996.0
2024-02-02 11:30:00,25.64,25.65,25.63,25.65,256017.0,24.2584,24.2679,24.249,24.2679,256017.0
2024-02-02 11:40:00,25.65,25.67,25.64,25.66,178605.0,24.2679,24.2868,24.2584,24.2774,178605.0
2024-02-02 11:50:00,25.66,25.68,25.62,25.63,143292.0,24.2774,24.2963,24.2395,24.249,143292.0
2024-02-02 12:00:00,25.63,25.64,25.61,25.62,157056.0,24.249,24.2584,24.2301,24.2395,157056.0
2024-02-02 12:10:00,25.61,25.63,25.6,25.63,109257.0,24.2301,24.249,24.2206,24.249,109257.0
2024-02-02 12:20:00,25.63,25.65,25.61,25.65,203622.0,24.249,24.2679,24.2301,24.2679,203622.0
2024-02-02 12:30:00,25.65,25.66,25.63,25.65,212784.0,24.2679,24.2774,24.249,24.2679,212784.0
2024-02-02 12:40:00,25.65,25.65,25.54,25.58,489411.0,24.2679,24.2679,24.1638,24.2017,489411.0
2024-02-02 12:50:00,25.58,25.62,25.55,25.62,242379.0,24.2017,24.2395,24.1733,24.2395,242379.0
2024-02-02 13:00:00,25.62,25.65,25.62,25.62,150549.0,24.2395,24.2679,24.2395,24.2395,150549.0
2024-02-02 13:10:00,25.63,25.66,25.61,25.66,108561.0,24.249,24.2774,24.2301,24.2774,108561.0
2024-02-02 13:20:00,25.66,25.67,25.62,25.63,279309.0,24.2774,24.2868,24.2395,24.249,279309.0
2024-02-02 13:30:00,25.63,25.64,25.61,25.64,132204.0,24.249,24.2584,24.2301,24.2584,132204.0
2024-02-02 13:40:00,25.64,25.66,25.63,25.64,229029.0,24.2584,24.2774,24.249,24.2584,229029.0
2024-02-02 13:50:00,25.65,25.66,25.64,25.65,190026.0,24.2679,24.2774,24.2584,24.2679,190026.0
2024-02-02 14:00:00,25.65,25.7,25.65,25.68,223695.0,24.2679,24.3152,24.2679,24.2963,223695.0
2024-02-02 14:10:00,25.68,25.7,25.68,25.69,234183.0,24.2963,24.3152,24.2963,24.3058,234183.0
2024-02-02 14:20:00,25.68,25.69,25.66,25.67,133476.0,24.2963,24.3058,24.2774,24.2868,133476.0
2024-02-02 14:30:00,25.68,25.7,25.66,25.69,231447.0,24.2963,24.3152,24.2774,24.3058,231447.0
2024-02-02 14:40:00,25.7,25.72,25.7,25.72,191289.0,24.3152,24.3341,24.3152,24.3341,191289.0
2024-02-02 14:50:00,25.71,25.73,25.69,25.73,120378.0,24.3247,24.3436,24.3058,24.3436,120378.0
2024-02-02 15:00:00,25.73,25.75,25.71,25.74,231210.0,24.3436,24.3625,24.3247,24.3531,231210.0
2024-02-02 15:10:00,25.74,25.76,25.74,25.75,163152.0,24.3531,24.372,24.3531,24.3625,163152.0
2024-02-02 15:20:00,25.74,25.77,25.72,25.77,273396.0,24.3531,24.3814,24.3341,24.3814,273396.0
2024-02-02 15:30:00,25.77,25.77,25.72,25.73,228588.0,24.3814,24.3814,24.3341,24.3436,228588.0
2024-02-02 15:40:00,25.73,25.73,25.68,25.7,324084.0,24.3436,24.3436,24.2963,24.3152,324084.0
2024-02-02 15:50:00,25.7,25.72,25.66,25.66,501912.0,24.3152,24.3341,24.2774,24.2774,501912.0
2024-02-05 09:30:00,25.6,25.6,25.47,25.53,1474650.0,24.2206,24.2206,24.0976,24.1544,1474650.0
2024-02-05 09:40:00,25.52,25.58,25.51,25.58,236253.0,24.1449,24.2017,24.1354,24.2017,236253.0
2024-02-05 09:50:00,25.58,25.58,25.55,25.57,253392.0,24.2017,24.2017,24.1733,24.1922,253392.0
2024-02-05 10:00:00,25.57,25.57,25.47,25.48,308376.0,24.1922,24.1922,24.0976,24.1071,308376.0
2024-02-05 10:10:00,25.47,25.48,25.41,25.41,501645.0,24.0976,24.1071,24.0408,24.0408,501645.0
2024-02-05 10:20:00,25.41,25.43,25.4,25.41,236379.0,24.0408,24.0598,24.0314,24.0408,236379.0
2024-02-05 10:30:00,25.41,25.45,25.4,25.43,169539.0,24.0408,24.0787,24.0314,24.0598,169539.0
2024-02-05 10:40:00,25.44,25.45,25.39,25.41,223017.0,24.0692,24.0787,24.0219,24.0408,223017.0
2024-02-05 10:50:00,25.41,25.42,25.39,25.4,168345.0,24.0408,24.0503,24.0219,24.0314,168345.0
2024-02-05 11:00:00,25.4,25.43,25.39,25.43,169878.0,24.0314,24.0598,24.0219,24.0598,169878.0
2024-02-05 11:10:00,25.43,25.45,25.43,25.45,197970.0,24.0598,24.0787,24.0598,24.0787,197970.0
2024-02-05 11:20:00,25.45,25.46,25.43,25.45,238296.0,24.0787,24.0881,24.0598,24.0787,238296.0
2024-02-05 11:30:00,25.46,25.46,25.44,25.45,197673.0,24.0881,24.0881,24.0692,24.0787,197673.0
2024-02-05 11:40:00,25.45,25.46,25.43,25.45,241590.0,24.0787,24.0881,24.0598,24.0787,241590.0
2024-02-05 11:50:00,25.45,25.45,25.43,25.44,125610.0,24.0787,24.0787,24.0598,24.0692,125610.0
2024-02-05 12:00:00,25.44,25.46,25.44,25.45,178806.0,24.0692,24.0881,24.0692,24.0787,178806.0
2024-02-05 12:10:00,25.46,25.47,25.45,25.47,303162.0,24.0881,24.0976,24.0787,24.0976,303162.0
2024-02-05 12:20:00,25.47,25.47,25.44,25.47,224133.0,24.0976,24.0976,24.0692,24.0976,224133.0
2024-02-05 12:30:00,25.47,25.5,25.47,25.49,200709.0,24.0976,24.126,24.0976,24.1165,200709.0
2024-02-05 12:40:00,25.49,25.5,25.47,25.49,145320.0,24.1165,24.126,24.0976,24.1165,145320.0
2024-02-05 12:50:00,25.49,25.5,25.48,25.5,95436.0,24.1165,24.126,24.1071,24.126,95436.0
2024-02-05 13:00:00,25.5,25.51,25.49,25.51,655032.0,24.126,24.1354,24.1165,24.1354,655032.0
2024-02-05 13:10:00,25.51,25.52,25.5,25.51,161784.0,24.1354,24.1449,24.126,24.1354,161784.0
2024-02-05 13:20:00,25.51,25.51,25.48,25.48,105639.0,24.1354,24.1354,24.1071,24.1071,105639.0
2024-02-05 13:30:00,25.48,25.51,25.47,25.51,172668.0,24.1071,24.1354,24.0976,24.1354,172668.0
2024-02-05 13:40:00,25.51,25.53,25.5,25.52,140631.0,24.1354,24.1544,24.126,24.1449,140631.0
2024-02-05 13:50:00,25.52,25.52,25.5,25.52,94296.0,24.1449,24.1449,24.126,24.1449,94296.0
2024-02-05 14:00:00,25.52,25.53,25.5,25.52,94779.0,24.1449,24.1544,24.126,24.1449,94779.0
2024-02-05 14:10:00,25.52,25.53,25.51,25.52,151062.0,24.1449,24.1544,24.1354,24.1449,151062.0
2024-02-05 14:20:00,25.52,25.53,25.51,25.53,229233.0,24.1449,24.1544,24.1354,24.1544,229233.0
2024-02-05 14:30:00,25.53,25.55,25.53,25.54,151077.0,24.1544,24.1733,24.1544,24.1638,151077.0
2024-02-05 14:40:00,25.54,25.56,25.53,25.55,226635.0,24.1638,24.1828,24.1544,24.1733,226635.0
2024-02-05 14:50:00,25.55,25.55,25.54,25.55,191415.0,24.1733,24.1733,24.1638,24.1733,191415.0
2024-02-05 15:00:00,25.55,25.55,25.51,25.52,138441.0,24.1733,24.1733,24.1354,24.1449,138441.0
2024-02-05 15:10:00,25.51,25.52,25.49,25.51,153447.0,24.1354,24.1449,24.1165,24.1354,153447.0
2024-02-05 15:20:00,25.51,25.54,25.51,25.54,166317.0,24.1354,24.1638,24.1354,24.1638,166317.0
2024-02-05 15:30:00,25.54,25.56,25.52,25.52,322629.0,24.1638,24.1828,24.1449,24.1449,322629.0
2024-02-05 15:40:00,25.52,25.53,25.49,25.49,376734.0,24.1449,24.1544,24.1165,24.1165,376734.0
2024-02-05 15:50:00,25.49,25.51,25.46,25.46,573381.0,24.1165,24.1354,24.0881,24.0881,573381.0
2024-02-06 09:30:00,25.56,25.59,25.52,25.58,1028910.0,24.1828,24.2111,24.1449,24.2017,1028910.0
2024-02-06 09:40:00,25.58,25.62,25.57,25.61,417162.0,24.2017,24.2395,24.1922,24.2301,417162.0
2024-02-06 09:50:00,25.61,25.62,25.56,25.56,394263.0,24.2301,24.2395,24.1828,24.1828,394263.0
2024-02-06 10:00:00,25.56,25.56,25.53,25.56,196806.0,24.1828,24.1828,24.1544,24.1828,196806.0
2024-02-06 10:10:00,25.56,25.56,25.52,25.55,197898.0,24.1828,24.1828,24.1449,24.1733,197898.0
2024-02-06 10:20:00,25.55,25.57,25.54,25.56,282048.0,24.1733,24.1922,24.1638,24.1828,282048.0
2024-02-06 10:30:00,25.57,25.6,25.56,25.59,421296.0,24.1922,24.2206,24.1828,24.2111,421296.0
2024-02-06 10:40:00,25.59,25.59,25.56,25.57,194067.0,24.2111,24.2111,24.1828,24.1922,194067.0
2024-02-06 10:50:00,25.57,25.59,25.56,25.57,154170.0,24.1922,24.2111,24.1828,24.1922,154170.0
2024-02-06 11:00:00,25.57,25.58,25.55,25.56,185154.0,24.1922,24.2017,24.1733,24.1828,185154.0
2024-02-06 11:10:00,25.56,25.59,25.56,25.58,202740.0,24.1828,24.2111,24.1828,24.2017,202740.0
2024-02-06 11:20:00,25.58,25.6,25.58,25.59,155808.0,24.2017,24.2206,24.2017,24.2111,155808.0
2024-02-06 11:30:00,25.59,25.59,25.57,25.58,177363.0,24.2111,24.2111,24.1922,24.2017,177363.0
2024-02-06 11:40:00,25.58,25.58,25.56,25.56,434415.0,24.2017,24.2017,24.1828,24.1828,434415.0
2024-02-06 11:50:00,25.56,25.57,25.55,25.57,146682.0,24.1828,24.1922,24.1733,24.1922,146682.0
2024-02-06 12:00:00,25.57,25.59,25.56,25.58,310479.0,24.1922,24.2111,24.1828,24.2017,310479.0
2024-02-06 12:10:00,25.58,25.61,25.57,25.6,184095.0,24.2017,24.2301,24.1922,24.2206,184095.0
2024-02-06 12:20:00,25.6,25.62,25.59,25.62,176634.0,24.2206,24.2395,24.2111,24.2395,176634.0
2024-02-06 12:30:00,25.62,25.63,25.61,25.61,144972.0,24.2395,24.249,24.2301,24.2301,144972.0
2024-02-06 12:40:00,25.61,25.62,25.6,25.61,108792.0,24.2301,24.2395,24.2206,24.2301,108792.0
2024-02-06 12:50:00,25.61,25.61,25.6,25.6,107007.0,24.2301,24.2301,24.2206,24.2206,107007.0
2024-02-06 13:00:00,25.6,25.6,25.59,25.59,248049.0,24.2206,24.2206,24.2111,24.2111,248049.0
2024-02-06 13:10:00,25.6,25.6,25.57,25.58,227013.0,24.2206,24.2206,24.1922,24.2017,227013.0
2024-02-06 13:20:00,25.58,25.59,25.57,25.59,231219.0,24.2017,24.2111,24.1922,24.2111,231219.0
2024-02-06 13:30:00,25.59,25.61,25.59,25.61,120201.0,24.2111,24.2301,24.2111,24.2301,120201.0
2024-02-06 13:40:00,25.61,25.62,25.6,25.62,127521.0,24.2301,24.2395,24.2206,24.2395,127521.0
2024-02-06 13:50:00,25.61,25.62,25.61,25.61,116730.0,24.2301,24.2395,24.2301,24.2301,116730.0
2024-02-06 14:00:00,25.61,25.62,25.55,25.55,213618.0,24.2301,24.2395,24.1733,24.1733,213618.0
2024-02-06 14:10:00,25.55,25.56,25.54,25.55,133227.0,24.1733,24.1828,24.1638,24.1733,133227.0
2024-02-06 14:20:00,25.55,25.57,25.54,25.55,160659.0,24.1733,24.1922,24.1638,24.1733,160659.0
2024-02-06 14:30:00,25.55,25.55,25.53,25.54,179691.0,24.1733,24.1733,24.1544,24.1638,179691.0
2024-02-06 14:40:00,25.54,25.57,25.53,25.57,363966.0,24.1638,24.1922,24.1544,24.1922,363966.0
2024-02-06 14:50:00,25.57,25.58,25.56,25.58,127518.0,24.1922,24.2017,24.1828,24.2017,127518.0
2024-02-06 15:00:00,25.58,25.58,25.56,25.57,263286.0,24.2017,24.2017,24.1828,24.1922,263286.0
2024-02-06 15:10:00,25.57,25.57,25.55,25.55,217083.0,24.1922,24.1922,24.1733,24.1733,217083.0
2024-02-06 15:20:00,25.55,25.56,25.54,25.55,257271.0,24.1733,24.1828,24.1638,24.1733,257271.0
2024-02-06 15:30:00,25.55,25.55,25.53,25.55,248727.0,24.1733,24.1733,24.1544,24.1733,248727.0
2024-02-06 15:40:00,25.54,25.56,25.54,25.55,236682.0,24.1638,24.1828,24.1638,24.1733,236682.0
2024-02-06 15:50:00,25.55,25.6,25.55,25.59,371904.0,24.1733,24.2206,24.1733,24.2111,371904.0
2024-02-07 09:30:00,25.71,25.72,25.64,25.64,734601.0,24.3247,24.3341,24.2584,24.2584,734601.0
2024-02-07 09:40:00,25.64,25.64,25.54,25.58,281487.0,24.2584,24.2584,24.1638,24.2017,281487.0
2024-02-07 09:50:00,25.58,25.6,25.55,25.56,220851.0,24.2017,24.2206,24.1733,24.1828,220851.0
2024-02-07 10:00:00,25.56,25.57,25.53,25.54,260325.0,24.1828,24.1922,24.1544,24.1638,260325.0
2024-02-07 10:10:00,25.54,25.61,25.54,25.59,212052.0,24.1638,24.2301,24.1638,24.2111,212052.0
2024-02-07 10:20:00,25.6,25.63,25.58,25.63,190134.0,24.2206,24.249,24.2017,24.249,190134.0
2024-02-07 10:30:00,25.63,25.63,25.59,25.59,218751.0,24.249,24.249,24.2111,24.2111,218751.0
2024-02-07 10:40:00,25.59,25.62,25.59,25.62,242724.0,24.2111,24.2395,24.2111,24.2395,242724.0
2024-02-07 10:50:00,25.61,25.63,25.59,25.61,140040.0,24.2301,24.249,24.2111,24.2301,140040.0
2024-02-07 11:00:00,25.61,25.62,25.59,25.61,124122.0,24.2301,24.2395,24.2111,24.2301,124122.0
2024-02-07 11:10:00,25.61,25.61,25.59,25.6,129735.0,24.2301,24.2301,24.2111,24.2206,129735.0
2024-02-07 11:20:00,25.6,25.6,25.58,25.59,120576.0,24.2206,24.2206,24.2017,24.2111,120576.0
2024-02-07 11:30:00,25.59,25.61,25.58,25.6,132870.0,24.2111,24.2301,24.2017,24.2206,132870.0
2024-02-07 11:40:00,25.6,25.61,25.59,25.59,124557.0,24.2206,24.2301,24.2111,24.2111,124557.0
2024-02-07 11:50:00,25.59,25.62,25.59,25.62,151731.0,24.2111,24.2395,24.2111,24.2395,151731.0
2024-02-07 12:00:00,25.62,25.63,25.61,25.63,116199.0,24.2395,24.249,24.2301,24.249,116199.0
2024-02-07 12:10:00,25.63,25.63,25.61,25.63,192561.0,24.249,24.249,24.2301,24.249,192561.0
2024-02-07 12:20:00,25.63,25.63,25.61,25.62,181869.0,24.249,24.249,24.2301,24.2395,181869.0
2024-02-07 12:30:00,25.62,25.62,25.6,25.61,234801.0,24.2395,24.2395,24.2206,24.2301,234801.0
2024-02-07 12:40:00,25.61,25.61,25.6,25.61,95661.0,24.2301,24.2301,24.2206,24.2301,95661.0
2024-02-07 12:50:00,25.61,25.63,25.6,25.62,111879.0,24.2301,24.249,24.2206,24.2395,111879.0
2024-02-07 13:00:00,25.63,25.66,25.61,25.64,182790.0,24.249,24.2774,24.2301,24.2584,182790.0
2024-02-07 13:10:00,25.65,25.66,25.64,25.65,79695.0,24.2679,24.2774,24.2584,24.2679,79695.0
2024-02-07 13:20:00,25.65,25.68,25.65,25.68,99402.0,24.2679,24.2963,24.2679,24.2963,99402.0
2024-02-07 13:30:00,25.68,25.69,25.66,25.67,138390.0,24.2963,24.3058,24.2774,24.2868,138390.0
2024-02-07 13:40:00,25.67,25.67,25.64,25.65,173757.0,24.2868,24.2868,24.2584,24.2679,173757.0
2024-02-07 13:50:00,25.65,25.66,25.65,25.65,157770.0,24.2679,24.2774,24.2679,24.2679,157770.0
2024-02-07 14:00:00,25.65,25.67,25.65,25.67,154596.0,24.2679,24.2868,24.2679,24.2868,154596.0
2024-02-07 14:10:00,25.67,25.68,25.65,25.65,184365.0,24.2868,24.2963,24.2679,24.2679,184365.0
2024-02-07 14:20:00,25.65,25.66,25.65,25.66,208404.0,24.2679,24.2774,24.2679,24.2774,208404.0
2024-02-07 14:30:00,25.66,25.67,25.65,25.66,89631.0,24.2774,24.2868,24.2679,24.2774,89631.0
2024-02-07 14:40:00,25.66,25.68,25.66,25.67,128541.0,24.2774,24.2963,24.2774,24.2868,128541.0
2024-02-07 14:50:00,25.67,25.68,25.67,25.68,135726.0,24.2868,24.2963,24.2868,24.2963,135726.0
2024-02-07 15:00:00,25.68,25.68,25.67,25.67,196389.0,24.2963,24.2963,24.2868,24.2868,196389.0
2024-02-07 15:10:00,25.68,25.68,25.65,25.66,210828.0,24.2963,24.2963,24.2679,24.2774,210828.0
2024-02-07 15:20:00,25.66,25.66,25.64,25.65,132192.0,24.2774,24.2774,24.2584,24.2679,132192.0
2024-02-07 15:30:00,25.65,25.66,25.64,25.65,141123.0,24.2679,24.2774,24.2584,24.2679,141123.0
2024-02-07 15:40:00,25.65,25.66,25.62,25.62,211812.0,24.2679,24.2774,24.2395,24.2395,211812.0
2024-02-07 15:50:00,25.63,25.63,25.61,25.63,288957.0,24.249,24.249,24.2301,24.249,288957.0
2024-02-08 09:30:00,25.66,25.67,25.62,25.63,614046.0,24.2774,24.2868,24.2395,24.249,614046.0
2024-02-08 09:40:00,25.63,25.64,25.6,25.6,193167.0,24.249,24.2584,24.2206,24.2206,193167.0
2024-02-08 09:50:00,25.6,25.63,25.6,25.62,240828.0,24.2206,24.249,24.2206,24.2395,240828.0
2024-02-08 10:00:00,25.63,25.67,25.62,25.66,203079.0,24.249,24.2868,24.2395,24.2774,203079.0
2024-02-08 10:10:00,25.66,25.66,25.62,25.64,147162.0,24.2774,24.2774,24.2395,24.2584,147162.0
2024-02-08 10:20:00,25.64,25.64,25.62,25.63,125352.0,24.2584,24.2584,24.2395,24.249,125352.0
2024-02-08 10:30:00,25.63,25.65,25.62,25.62,121401.0,24.249,24.2679,24.2395,24.2395,121401.0
2024-02-08 10:40:00,25.62,25.62,25.6,25.62,200304.0,24.2395,24.2395,24.2206,24.2395,200304.0
2024-02-08 10:50:00,25.62,25.63,25.61,25.62,156636.0,24.2395,24.249,24.2301,24.2395,156636.0
2024-02-08 11:00:00,25.62,25.62,25.6,25.6,158103.0,24.2395,24.2395,24.2206,24.2206,158103.0
2024-02-08 11:10:00,25.6,25.61,25.59,25.59,78891.0,24.2206,24.2301,24.2111,24.2111,78891.0
2024-02-08 11:20:00,25.6,25.6,25.57,25.57,119691.0,24.2206,24.2206,24.1922,24.1922,119691.0
2024-02-08 11:30:00,25.57,25.58,25.56,25.58,102342.0,24.1922,24.2017,24.1828,24.2017,102342.0
2024-02-08 11:40:00,25.58,25.58,25.56,25.58,143406.0,24.2017,24.2017,24.1828,24.2017,143406.0
2024-02-08 11:50:00,25.58,25.61,25.58,25.6,140787.0,24.2017,24.2301,24.2017,24.2206,140787.0
2024-02-08 12:00:00,25.61,25.61,25.59,25.59,134316.0,24.2301,24.2301,24.2111,24.2111,134316.0
2024-02-08 12:10:00,25.59,25.6,25.59,25.6,106983.0,24.2111,24.2206,24.2111,24.2206,106983.0
2024-02-08 12:20:00,25.6,25.62,25.59,25.61,100968.0,24.2206,24.2395,24.2111,24.2301,100968.0
2024-02-08 12:30:00,25.61,25.62,25.61,25.62,94887.0,24.2301,24.2395,24.2301,24.2395,94887.0
2024-02-08 12:40:00,25.62,25.62,25.6,25.6,112479.0,24.2395,24.2395,24.2206,24.2206,112479.0
2024-02-08 12:50:00,25.6,25.62,25.6,25.62,76671.0,24.2206,24.2395,24.2206,24.2395,76671.0
2024-02-08 13:00:00,25.62,25.66,25.61,25.63,154407.0,24.2395,24.2774,24.2301,24.249,154407.0
2024-02-08 13:10:00,25.63,25.64,25.62,25.63,89709.0,24.249,24.2584,24.2395,24.249,89709.0
2024-02-08 13:20:00,25.63,25.63,25.62,25.63,103125.0,24.249,24.249,24.2395,24.249,103125.0
2024-02-08 13:30:00,25.63,25.65,25.62,25.64,102306.0,24.249,24.2679,24.2395,24.2584,102306.0
2024-02-08 13:40:00,25.64,25.64,25.62,25.63,87042.0,24.2584,24.2584,24.2395,24.249,87042.0
2024-02-08 13:50:00,25.63,25.65,25.63,25.65,81816.0,24.249,24.2679,24.249,24.2679,81816.0
2024-02-08 14:00:00,25.65,25.66,25.65,25.66,152865.0,24.2679,24.2774,24.2679,24.2774,152865.0
2024-02-08 14:10:00,25.66,25.67,25.65,25.65,339198.0,24.2774,24.2868,24.2679,24.2679,339198.0
2024-02-08 14:20:00,25.65,25.65,25.63,25.64,143787.0,24.2679,24.2679,24.249,24.2584,143787.0
2024-02-08 14:30:00,25.64,25.64,25.62,25.64,195867.0,24.2584,24.2584,24.2395,24.2584,195867.0
2024-02-08 14:40:00,25.64,25.65,25.63,25.65,149724.0,24.2584,24.2679,24.249,24.2679,149724.0
2024-02-08 14:50:00,25.65,25.67,25.65,25.67,145557.0,24.2679,24.2868,24.2679,24.2868,145557.0
2024-02-08 15:00:00,25.67,25.67,25.66,25.66,146697.0,24.2868,24.2868,24.2774,24.2774,146697.0
2024-02-08 15:10:00,25.66,25.68,25.66,25.68,162291.0,24.2774,24.2963,24.2774,24.2963,162291.0
2024-02-08 15:20:00,25.68,25.68,25.67,25.68,152715.0,24.2963,24.2963,24.2868,24.2963,152715.0
2024-02-08 15:30:00,25.68,25.68,25.67,25.68,270867.0,24.2963,24.2963,24.2868,24.2963,270867.0
2024-02-08 15:40:00,25.68,25.69,25.67,25.67,217353.0,24.2963,24.3058,24.2868,24.2868,217353.0
2024-02-08 15:50:00,25.67,25.7,25.65,25.69,314283.0,24.2868,24.3152,24.2679,24.3058,314283.0
2024-02-09 09:30:00,25.66,25.66,25.59,25.6,692970.0,24.2774,24.2774,24.2111,24.2206,692970.0
2024-02-09 09:40:00,25.59,25.62,25.59,25.59,292545.0,24.2111,24.2395,24.2111,24.2111,292545.0
2024-02-09 09:50:00,25.59,25.61,25.57,25.61,356268.0,24.2111,24.2301,24.1922,24.2301,356268.0
2024-02-09 10:00:00,25.61,25.63,25.59,25.62,371013.0,24.2301,24.249,24.2111,24.2395,371013.0
2024-02-09 10:10:00,25.62,25.62,25.56,25.57,293454.0,24.2395,24.2395,24.1828,24.1922,293454.0
2024-02-09 10:20:00,25.56,25.58,25.54,25.57,487509.0,24.1828,24.2017,24.1638,24.1922,487509.0
2024-02-09 10:30:00,25.58,25.59,25.57,25.58,263136.0,24.2017,24.2111,24.1922,24.2017,263136.0
2024-02-09 10:40:00,25.58,25.59,25.57,25.58,139131.0,24.2017,24.2111,24.1922,24.2017,139131.0
2024-02-09 10:50:00,25.58,25.59,25.56,25.57,146112.0,24.2017,24.2111,24.1828,24.1922,146112.0
2024-02-09 11:00:00,25.57,25.58,25.56,25.56,208611.0,24.1922,24.2017,24.1828,24.1828,208611.0
2024-02-09 11:10:00,25.56,25.57,25.54,25.55,133146.0,24.1828,24.1922,24.1638,24.1733,133146.0
2024-02-09 11:20:00,25.54,25.55,25.52,25.54,185127.0,24.1638,24.1733,24.1449,24.1638,185127.0
2024-02-09 11:30:00,25.54,25.54,25.5,25.52,160179.0,24.1638,24.1638,24.126,24.1449,160179.0
2024-02-09 11:40:00,25.51,25.52,25.51,25.52,155871.0,24.1354,24.1449,24.1354,24.1449,155871.0
2024-02-09 11:50:00,25.52,25.52,25.5,25.51,165237.0,24.1449,24.1449,24.126,24.1354,165237.0
2024-02-09 12:00:00,25.51,25.53,25.51,25.52,220344.0,24.1354,24.1544,24.1354,24.1449,220344.0
2024-02-09 12:10:00,25.52,25.54,25.52,25.52,133371.0,24.1449,24.1638,24.1449,24.1449,133371.0
2024-02-09 12:20:00,25.53,25.55,25.52,25.55,190101.0,24.1544,24.1733,24.1449,24.1733,190101.0
2024-02-09 12:30:00,25.55,25.55,25.52,25.53,244668.0,24.1733,24.1733,24.1449,24.1544,244668.0
2024-02-09 12:40:00,25.53,25.55,25.53,25.55,91284.0,24.1544,24.1733,24.1544,24.1733,91284.0
2024-02-09 12:50:00,25.55,25.56,25.53,25.56,127086.0,24.1733,24.1828,24.1544,24.1828,127086.0
2024-02-09 13:00:00,25.56,25.57,25.55,25.56,79221.0,24.1828,24.1922,24.1733,24.1828,79221.0
2024-02-09 13:10:00,25.56,25.57,25.56,25.57,144642.0,24.1828,24.1922,24.1828,24.1922,144642.0
2024-02-09 13:20:00,25.57,25.59,25.57,25.59,139569.0,24.1922,24.2111,24.1922,24.2111,139569.0
2024-02-09 13:30:00,25.59,25.59,25.57,25.58,109137.0,24.2111,24.2111,24.1922,24.2017,109137.0
2024-02-09 13:40:00,25.58,25.59,25.57,25.58,149898.0,24.2017,24.2111,24.1922,24.2017,149898.0
2024-02-09 13:50:00,25.58,25.58,25.57,25.57,138321.0,24.2017,24.2017,24.1922,24.1922,138321.0
2024-02-09 14:00:00,25.57,25.59,25.57,25.58,100881.0,24.1922,24.2111,24.1922,24.2017,100881.0
2024-02-09 14:10:00,25.58,25.59,25.58,25.58,209490.0,24.2017,24.2111,24.2017,24.2017,209490.0
2024-02-09 14:20:00,25.59,25.59,25.58,25.58,180579.0,24.2111,24.2111,24.2017,24.2017,180579.0
2024-02-09 14:30:00,25.58,25.59,25.58,25.59,107613.0,24.2017,24.2111,24.2017,24.2111,107613.0
2024-02-09 14:40:00,25.59,25.61,25.59,25.6,200586.0,24.2111,24.2301,24.2111,24.2206,200586.0
2024-02-09 14:50:00,25.6,25.6,25.58,25.58,225408.0,24.2206,24.2206,24.2017,24.2017,225408.0
2024-02-09 15:00:00,25.58,25.58,25.56,25.57,431121.0,24.2017,24.2017,24.1828,24.1922,431121.0
2024-02-09 15:10:00,25.58,25.59,25.57,25.58,231153.0,24.2017,24.2111,24.1922,24.2017,231153.0
2024-02-09 15:20:00,25.58,25.59,25.58,25.59,218874.0,24.2017,24.2111,24.2017,24.2111,218874.0
2024-02-09 15:30:00,25.59,25.59,25.57,25.57,347379.0,24.2111,24.2111,24.1922,24.1922,347379.0
2024-02-09 15:40:00,25.57,25.58,25.55,25.56,180225.0,24.1922,24.2017,24.1733,24.1828,180225.0
2024-02-09 15:50:00,25.56,25.6,25.56,25.59,273696.0,24.1828,24.2206,24.1828,24.2111,273696.0
2024-02-12 09:30:00,25.61,25.68,25.6,25.63,860388.0,24.2301,24.2963,24.2206,24.249,860388.0
2024-02-12 09:40:00,25.63,25.69,25.63,25.69,325149.0,24.249,24.3058,24.249,24.3058,325149.0
2024-02-12 09:50:00,25.68,25.72,25.68,25.71,424833.0,24.2963,24.3341,24.2963,24.3247,424833.0
2024-02-12 10:00:00,25.71,25.71,25.69,25.7,539868.0,24.3247,24.3247,24.3058,24.3152,539868.0
2024-02-12 10:10:00,25.7,25.7,25.67,25.68,163200.0,24.3152,24.3152,24.2868,24.2963,163200.0
2024-02-12 10:20:00,25.68,25.69,25.68,25.68,158046.0,24.2963,24.3058,24.2963,24.2963,158046.0
2024-02-12 10:30:00,25.68,25.7,25.68,25.68,158199.0,24.2963,24.3152,24.2963,24.2963,158199.0
2024-02-12 10:40:00,25.68,25.69,25.67,25.68,199998.0,24.2963,24.3058,24.2868,24.2963,199998.0
2024-02-12 10:50:00,25.69,25.7,25.68,25.68,214395.0,24.3058,24.3152,24.2963,24.2963,214395.0
2024-02-12 11:00:00,25.68,25.71,25.68,25.71,170058.0,24.2963,24.3247,24.2963,24.3247,170058.0
2024-02-12 11:10:00,25.7,25.73,25.7,25.73,181635.0,24.3152,24.3436,24.3152,24.3436,181635.0
2024-02-12 11:20:00,25.73,25.75,25.72,25.74,204708.0,24.3436,24.3625,24.3341,24.3531,204708.0
2024-02-12 11:30:00,25.74,25.78,25.74,25.75,214980.0,24.3531,24.3909,24.3531,24.3625,214980.0
2024-02-12 11:40:00,25.75,25.77,25.75,25.76,177828.0,24.3625,24.3814,24.3625,24.372,177828.0
2024-02-12 11:50:00,25.76,25.77,25.75,25.76,254049.0,24.372,24.3814,24.3625,24.372,254049.0
2024-02-12 12:00:00,25.76,25.78,25.75,25.77,216957.0,24.372,24.3909,24.3625,24.3814,216957.0
2024-02-12 12:10:00,25.77,25.78,25.77,25.78,460404.0,24.3814,24.3909,24.3814,24.3909,460404.0
2024-02-12 12:20:00,25.78,25.78,25.76,25.77,204837.0,24.3909,24.3909,24.372,24.3814,204837.0
2024-02-12 12:30:00,25.77,25.78,25.76,25.76,126816.0,24.3814,24.3909,24.372,24.372,126816.0
2024-02-12 12:40:00,25.76,25.77,25.75,25.77,134940.0,24.372,24.3814,24.3625,24.3814,134940.0
2024-02-12 12:50:00,25.77,25.79,25.77,25.79,99906.0,24.3814,24.4004,24.3814,24.4004,99906.0
2024-02-12 13:00:00,25.79,25.8,25.78,25.8,137265.0,24.4004,24.4098,24.3909,24.4098,137265.0
2024-02-12 13:10:00,25.8,25.81,25.8,25.81,216795.0,24.4098,24.4193,24.4098,24.4193,216795.0
2024-02-12 13:20:00,25.81,25.81,25.78,25.79,227028.0,24.4193,24.4193,24.3909,24.4004,227028.0
2024-02-12 13:30:00,25.79,25.81,25.79,25.8,246432.0,24.4004,24.4193,24.4004,24.4098,246432.0
2024-02-12 13:40:00,25.8,25.81,25.79,25.8,156969.0,24.4098,24.4193,24.4004,24.4098,156969.0
2024-02-12 13:50:00,25.81,25.82,25.8,25.81,112257.0,24.4193,24.4287,24.4098,24.4193,112257.0
2024-02-12 14:00:00,25.81,25.82,25.8,25.81,123186.0,24.4193,24.4287,24.4098,24.4193,123186.0
2024-02-12 14:10:00,25.82,25.82,25.76,25.76,142464.0,24.4287,24.4287,24.372,24.372,142464.0
2024-02-12 14:20:00,25.76,25.79,25.75,25.78,238170.0,24.372,24.4004,24.3625,24.3909,238170.0
2024-02-12 14:30:00,25.78,25.79,25.77,25.78,95163.0,24.3909,24.4004,24.3814,24.3909,95163.0
2024-02-12 14:40:00,25.77,25.78,25.76,25.76,121575.0,24.3814,24.3909,24.372,24.372,121575.0
2024-02-12 14:50:00,25.76,25.77,25.75,25.76,172362.0,24.372,24.3814,24.3625,24.372,172362.0
2024-02-12 15:00:00,25.77,25.78,25.76,25.76,185121.0,24.3814,24.3909,24.372,24.372,185121.0
2024-02-12 15:10:00,25.76,25.77,25.74,25.75,77370.0,24.372,24.3814,24.3531,24.3625,77370.0
2024-02-12 15:20:00,25.75,25.75,25.74,25.74,240588.0,24.3625,24.3625,24.3531,24.3531,240588.0
2024-02-12 15:30:00,25.74,25.76,25.73,25.75,220929.0,24.3531,24.372,24.3436,24.3625,220929.0
2024-02-12 15:40:00,25.76,25.77,25.75,25.76,182727.0,24.372,24.3814,24.3625,24.372,182727.0
2024-02-12 15:50:00,25.76,25.77,25.74,25.76,283206.0,24.372,24.3814,24.3531,24.372,283206.0
2024-02-13 09:30:00,25.56,25.57,25.49,25.5,1029441.0,24.1828,24.1922,24.1165,24.126,1029441.0
2024-02-13 09:40:00,25.5,25.51,25.42,25.42,419340.0,24.126,24.1354,24.0503,24.0503,419340.0
2024-02-13 09:50:00,25.42,25.43,25.35,25.36,438693.0,24.0503,24.0598,23.9841,23.9935,438693.0
2024-02-13 10:00:00,25.36,25.38,25.34,25.34,357906.0,23.9935,24.0125,23.9746,23.9746,357906.0
2024-02-13 10:10:00,25.35,25.36,25.33,25.33,416097.0,23.9841,23.9935,23.9651,23.9651,416097.0
2024-02-13 10:20:00,25.33,25.36,25.32,25.35,350493.0,23.9651,23.9935,23.9557,23.9841,350493.0
2024-02-13 10:30:00,25.35,25.36,25.31,25.33,361227.0,23.9841,23.9935,23.9462,23.9651,361227.0
2024-02-13 10:40:00,25.33,25.33,25.3,25.31,462063.0,23.9651,23.9651,23.9368,23.9462,462063.0
2024-02-13 10:50:00,25.31,25.32,25.3,25.31,356985.0,23.9462,23.9557,23.9368,23.9462,356985.0
2024-02-13 11:00:00,25.31,25.33,25.3,25.33,313050.0,23.9462,23.9651,23.9368,23.9651,313050.0
2024-02-13 11:10:00,25.33,25.35,25.32,25.34,203481.0,23.9651,23.9841,23.9557,23.9746,203481.0
2024-02-13 11:20:00,25.34,25.38,25.34,25.36,121506.0,23.9746,24.0125,23.9746,23.9935,121506.0
2024-02-13 11:30:00,25.37,25.38,25.35,25.38,267747.0,24.003,24.0125,23.9841,24.0125,267747.0
2024-02-13 11:40:00,25.38,25.39,25.37,25.37,168600.0,24.0125,24.0219,24.003,24.003,168600.0
2024-02-13 11:50:00,25.37,25.37,25.34,25.35,307743.0,24.003,24.003,23.9746,23.9841,307743.0
2024-02-13 12:00:00,25.35,25.36,25.34,25.35,222183.0,23.9841,23.9935,23.9746,23.9841,222183.0
2024-02-13 12:10:00,25.35,25.37,25.34,25.35,101592.0,23.9841,24.003,23.9746,23.9841,101592.0
2024-02-13 12:20:00,25.35,25.36,25.33,25.34,124050.0,23.9841,23.9935,23.9651,23.9746,124050.0
2024-02-13 12:30:00,25.34,25.38,25.33,25.38,99441.0,23.9746,24.0125,23.9651,24.0125,99441.0
2024-02-13 12:40:00,25.38,25.38,25.36,25.36,212649.0,24.0125,24.0125,23.9935,23.9935,212649.0
2024-02-13 12:50:00,25.36,25.36,25.33,25.35,141603.0,23.9935,23.9935,23.9651,23.9841,141603.0
2024-02-13 13:00:00,25.34,25.35,25.31,25.32,136521.0,23.9746,23.9841,23.9462,23.9557,136521.0
2024-02-13 13:10:00,25.31,25.33,25.31,25.33,113271.0,23.9462,23.9651,23.9462,23.9651,113271.0
2024-02-13 13:20:00,25.33,25.33,25.3,25.31,107808.0,23.9651,23.9651,23.9368,23.9462,107808.0
2024-02-13 13:30:00,25.31,25.31,25.28,25.29,165750.0,23.9462,23.9462,23.9178,23.9273,165750.0
2024-02-13 13:40:00,25.29,25.29,25.28,25.28,144093.0,23.9273,23.9273,23.9178,23.9178,144093.0
2024-02-13 13:50:00,25.28,25.28,25.26,25.28,136719.0,23.9178,23.9178,23.8989,23.9178,136719.0
2024-02-13 14:00:00,25.28,25.28,25.24,25.25,174579.0,23.9178,23.9178,23.88,23.8895,174579.0
2024-02-13 14:10:00,25.25,25.25,25.21,25.22,171792.0,23.8895,23.8895,23.8516,23.8611,171792.0
2024-02-13 14:20:00,25.22,25.23,25.2,25.2,181131.0,23.8611,23.8705,23.8422,23.8422,181131.0
2024-02-13 14:30:00,25.2,25.24,25.2,25.23,149481.0,23.8422,23.88,23.8422,23.8705,149481.0
2024-02-13 14:40:00,25.24,25.24,25.18,25.18,126939.0,23.88,23.88,23.8232,23.8232,126939.0
2024-02-13 14:50:00,25.19,25.19,25.16,25.18,215511.0,23.8327,23.8327,23.8043,23.8232,215511.0
2024-02-13 15:00:00,25.18,25.18,25.16,25.18,290877.0,23.8232,23.8232,23.8043,23.8232,290877.0
2024-02-13 15:10:00,25.18,25.19,25.17,25.17,279042.0,23.8232,23.8327,23.8138,23.8138,279042.0
2024-02-13 15:20:00,25.17,25.19,25.16,25.19,319545.0,23.8138,23.8327,23.8043,23.8327,319545.0
2024-02-13 15:30:00,25.19,25.24,25.18,25.23,375105.0,23.8327,23.88,23.8232,23.8705,375105.0
2024-02-13 15:40:00,25.23,25.29,25.23,25.29,618306.0,23.8705,23.9273,23.8705,23.9273,618306.0
2024-02-13 15:50:00,25.29,25.36,25.27,25.36,569811.0,23.9273,23.9935,23.9084,23.9935,569811.0
2024-02-14 09:30:00,25.47,25.49,25.4,25.41,881511.0,24.0976,24.1165,24.0314,24.0408,881511.0
2024-02-14 09:40:00,25.41,25.46,25.4,25.42,376500.0,24.0408,24.0881,24.0314,24.0503,376500.0
2024-02-14 09:50:00,25.43,25.46,25.42,25.44,163686.0,24.0598,24.0881,24.0503,24.0692,163686.0
2024-02-14 10:00:00,25.44,25.45,25.43,25.44,138117.0,24.0692,24.0787,24.0598,24.0692,138117.0
2024-02-14 10:10:00,25.44,25.45,25.42,25.45,309006.0,24.0692,24.0787,24.0503,24.0787,309006.0
2024-02-14 10:20:00,25.45,25.48,25.45,25.45,159225.0,24.0787,24.1071,24.0787,24.0787,159225.0
2024-02-14 10:30:00,25.46,25.47,25.43,25.44,169770.0,24.0881,24.0976,24.0598,24.0692,169770.0
2024-02-14 10:40:00,25.44,25.44,25.41,25.42,254160.0,24.0692,24.0692,24.0408,24.0503,254160.0
2024-02-14 10:50:00,25.42,25.43,25.39,25.4,133626.0,24.0503,24.0598,24.0219,24.0314,133626.0
2024-02-14 11:00:00,25.4,25.4,25.36,25.37,279054.0,24.0314,24.0314,23.9935,24.003,279054.0
2024-02-14 11:10:00,25.37,25.39,25.37,25.38,98142.0,24.003,24.0219,24.003,24.0125,98142.0
2024-02-14 11:20:00,25.38,25.4,25.36,25.39,135852.0,24.0125,24.0314,23.9935,24.0219,135852.0
2024-02-14 11:30:00,25.39,25.4,25.38,25.39,121095.0,24.0219,24.0314,24.0125,24.0219,121095.0
2024-02-14 11:40:00,25.39,25.39,25.36,25.38,165768.0,24.0219,24.0219,23.9935,24.0125,165768.0
2024-02-14 11:50:00,25.38,25.39,25.35,25.36,177627.0,24.0125,24.0219,23.9841,23.9935,177627.0
2024-02-14 12:00:00,25.36,25.36,25.31,25.33,263874.0,23.9935,23.9935,23.9462,23.9651,263874.0
2024-02-14 12:10:00,25.33,25.36,25.33,25.36,151926.0,23.9651,23.9935,23.9651,23.9935,151926.0
2024-02-14 12:20:00,25.36,25.36,25.34,25.35,174231.0,23.9935,23.9935,23.9746,23.9841,174231.0
2024-02-14 12:30:00,25.36,25.36,25.34,25.35,412725.0,23.9935,23.9935,23.9746,23.9841,412725.0
2024-02-14 12:40:00,25.35,25.36,25.34,25.36,146097.0,23.9841,23.9935,23.9746,23.9935,146097.0
2024-02-14 12:50:00,25.36,25.37,25.36,25.36,94575.0,23.9935,24.003,23.9935,23.9935,94575.0
2024-02-14 13:00:00,25.36,25.38,25.36,25.37,136224.0,23.9935,24.0125,23.9935,24.003,136224.0
2024-02-14 13:10:00,25.36,25.37,25.34,25.36,188205.0,23.9935,24.003,23.9746,23.9935,188205.0
2024-02-14 13:20:00,25.36,25.37,25.34,25.36,137985.0,23.9935,24.003,23.9746,23.9935,137985.0
2024-02-14 13:30:00,25.36,25.4,25.36,25.4,154794.0,23.9935,24.0314,23.9935,24.0314,154794.0
2024-02-14 13:40:00,25.4,25.41,25.38,25.38,498336.0,24.0314,24.0408,24.0125,24.0125,498336.0
2024-02-14 13:50:00,25.38,25.39,25.36,25.37,123567.0,24.0125,24.0219,23.9935,24.003,123567.0
2024-02-14 14:00:00,25.37,25.37,25.31,25.32,216894.0,24.003,24.003,23.9462,23.9557,216894.0
2024-02-14 14:10:00,25.32,25.36,25.32,25.34,251340.0,23.9557,23.9935,23.9557,23.9746,251340.0
2024-02-14 14:20:00,25.35,25.39,25.35,25.38,156957.0,23.9841,24.0219,23.9841,24.0125,156957.0
2024-02-14 14:30:00,25.39,25.41,25.37,25.4,209799.0,24.0219,24.0408,24.003,24.0314,209799.0
2024-02-14 14:40:00,25.39,25.41,25.38,25.39,170754.0,24.0219,24.0408,24.0125,24.0219,170754.0
2024-02-14 14:50:00,25.39,25.39,25.37,25.39,186486.0,24.0219,24.0219,24.003,24.0219,186486.0
2024-02-14 15:00:00,25.39,25.41,25.38,25.41,244227.0,24.0219,24.0408,24.0125,24.0408,244227.0
2024-02-14 15:10:00,25.41,25.42,25.4,25.42,191592.0,24.0408,24.0503,24.0314,24.0503,191592.0
2024-02-14 15:20:00,25.42,25.46,25.41,25.45,261900.0,24.0503,24.0881,24.0408,24.0787,261900.0
2024-02-14 15:30:00,25.45,25.45,25.41,25.43,436362.0,24.0787,24.0787,24.0408,24.0598,436362.0
2024-02-14 15:40:00,25.44,25.44,25.42,25.43,326073.0,24.0692,24.0692,24.0503,24.0598,326073.0
2024-02-14 15:50:00,25.44,25.47,25.42,25.45,467844.0,24.0692,24.0976,24.0503,24.0787,467844.0
2024-02-15 09:30:00,25.51,25.6,25.51,25.6,674481.0,24.1354,24.2206,24.1354,24.2206,674481.0
2024-02-15 09:40:00,25.6,25.65,25.6,25.63,273366.0,24.2206,24.2679,24.2206,24.249,273366.0
2024-02-15 09:50:00,25.63,25.65,25.62,25.65,262704.0,24.249,24.2679,24.2395,24.2679,262704.0
2024-02-15 10:00:00,25.65,25.66,25.63,25.65,250569.0,24.2679,24.2774,24.249,24.2679,250569.0
2024-02-15 10:10:00,25.66,25.69,25.66,25.69,318579.0,24.2774,24.3058,24.2774,24.3058,318579.0
2024-02-15 10:20:00,25.69,25.71,25.67,25.67,241056.0,24.3058,24.3247,24.2868,24.2868,241056.0
2024-02-15 10:30:00,25.67,25.67,25.64,25.65,766425.0,24.2868,24.2868,24.2584,24.2679,766425.0
2024-02-15 10:40:00,25.65,25.65,25.63,25.64,129936.0,24.2679,24.2679,24.249,24.2584,129936.0
2024-02-15 10:50:00,25.63,25.64,25.62,25.63,163377.0,24.249,24.2584,24.2395,24.249,163377.0
2024-02-15 11:00:00,25.63,25.65,25.61,25.62,197802.0,24.249,24.2679,24.2301,24.2395,197802.0
2024-02-15 11:10:00,25.62,25.64,25.62,25.63,122031.0,24.2395,24.2584,24.2395,24.249,122031.0
2024-02-15 11:20:00,25.62,25.63,25.61,25.62,155328.0,24.2395,24.249,24.2301,24.2395,155328.0
2024-02-15 11:30:00,25.62,25.63,25.61,25.63,300069.0,24.2395,24.249,24.2301,24.249,300069.0
2024-02-15 11:40:00,25.63,25.65,25.63,25.65,119439.0,24.249,24.2679,24.249,24.2679,119439.0
2024-02-15 11:50:00,25.65,25.65,25.61,25.62,238725.0,24.2679,24.2679,24.2301,24.2395,238725.0
2024-02-15 12:00:00,25.62,25.64,25.62,25.64,164931.0,24.2395,24.2584,24.2395,24.2584,164931.0
2024-02-15 12:10:00,25.64,25.65,25.63,25.65,148038.0,24.2584,24.2679,24.249,24.2679,148038.0
2024-02-15 12:20:00,25.65,25.65,25.63,25.64,195981.0,24.2679,24.2679,24.249,24.2584,195981.0
2024-02-15 12:30:00,25.64,25.65,25.64,25.64,94269.0,24.2584,24.2679,24.2584,24.2584,94269.0
2024-02-15 12:40:00,25.64,25.64,25.62,25.63,169395.0,24.2584,24.2584,24.2395,24.249,169395.0
2024-02-15 12:50:00,25.63,25.64,25.62,25.62,181911.0,24.249,24.2584,24.2395,24.2395,181911.0
2024-02-15 13:00:00,25.62,25.66,25.61,25.66,978075.0,24.2395,24.2774,24.2301,24.2774,978075.0
2024-02-15 13:10:00,25.66,25.68,25.65,25.68,193494.0,24.2774,24.2963,24.2679,24.2963,193494.0
2024-02-15 13:20:00,25.68,25.7,25.67,25.7,128058.0,24.2963,24.3152,24.2868,24.3152,128058.0
2024-02-15 13:30:00,25.7,25.71,25.69,25.69,189543.0,24.3152,24.3247,24.3058,24.3058,189543.0
2024-02-15 13:40:00,25.7,25.7,25.67,25.69,189738.0,24.3152,24.3152,24.2868,24.3058,189738.0
2024-02-15 13:50:00,25.69,25.7,25.69,25.7,230568.0,24.3058,24.3152,24.3058,24.3152,230568.0
2024-02-15 14:00:00,25.7,25.73,25.7,25.73,116079.0,24.3152,24.3436,24.3152,24.3436,116079.0
2024-02-15 14:10:00,25.73,25.73,25.71,25.73,392685.0,24.3436,24.3436,24.3247,24.3436,392685.0
2024-02-15 14:20:00,25.73,25.74,25.72,25.73,129570.0,24.3436,24.3531,24.3341,24.3436,129570.0
2024-02-15 14:30:00,25.73,25.74,25.73,25.74,82905.0,24.3436,24.3531,24.3436,24.3531,82905.0
2024-02-15 14:40:00,25.73,25.75,25.72,25.75,134499.0,24.3436,24.3625,24.3341,24.3625,134499.0
2024-02-15 14:50:00,25.75,25.77,25.74,25.76,96309.0,24.3625,24.3814,24.3531,24.372,96309.0
2024-02-15 15:00:00,25.76,25.76,25.73,25.73,199950.0,24.372,24.372,24.3436,24.3436,199950.0
2024-02-15 15:10:00,25.73,25.76,25.73,25.74,196950.0,24.3436,24.372,24.3436,24.3531,196950.0
2024-02-15 15:20:00,25.74,25.75,25.73,25.75,195363.0,24.3531,24.3625,24.3436,24.3625,195363.0
2024-02-15 15:30:00,25.75,25.75,25.71,25.72,145272.0,24.3625,24.3625,24.3247,24.3341,145272.0
2024-02-15 15:40:00,25.72,25.73,25.7,25.71,161130.0,24.3341,24.3436,24.3152,24.3247,161130.0
2024-02-15 15:50:00,25.71,25.75,25.71,25.74,462645.0,24.3247,24.3625,24.3247,24.3531,462645.0
2024-02-16 09:30:00,25.68,25.69,25.6,25.61,966909.0,24.2963,24.3058,24.2206,24.2301,966909.0
2024-02-16 09:40:00,25.61,25.67,25.61,25.67,364764.0,24.2301,24.2868,24.2301,24.2868,364764.0
2024-02-16 09:50:00,25.67,25.69,25.63,25.66,130908.0,24.2868,24.3058,24.249,24.2774,130908.0
2024-02-16 10:00:00,25.65,25.69,25.62,25.68,249519.0,24.2679,24.3058,24.2395,24.2963,249519.0
2024-02-16 10:10:00,25.68,25.71,25.67,25.69,305790.0,24.2963,24.3247,24.2868,24.3058,305790.0
2024-02-16 10:20:00,25.69,25.69,25.65,25.69,223974.0,24.3058,24.3058,24.2679,24.3058,223974.0
2024-02-16 10:30:00,25.68,25.7,25.67,25.69,254445.0,24.2963,24.3152,24.2868,24.3058,254445.0
2024-02-16 10:40:00,25.7,25.7,25.67,25.67,457119.0,24.3152,24.3152,24.2868,24.2868,457119.0
2024-02-16 10:50:00,25.68,25.7,25.68,25.69,188577.0,24.2963,24.3152,24.2963,24.3058,188577.0
2024-02-16 11:00:00,25.69,25.7,25.68,25.69,104685.0,24.3058,24.3152,24.2963,24.3058,104685.0
2024-02-16 11:10:00,25.69,25.71,25.69,25.71,122265.0,24.3058,24.3247,24.3058,24.3247,122265.0
2024-02-16 11:20:00,25.71,25.73,25.71,25.73,168186.0,24.3247,24.3436,24.3247,24.3436,168186.0
2024-02-16 11:30:00,25.73,25.74,25.72,25.74,192009.0,24.3436,24.3531,24.3341,24.3531,192009.0
2024-02-16 11:40:00,25.74,25.76,25.74,25.76,328380.0,24.3531,24.372,24.3531,24.372,328380.0
2024-02-16 11:50:00,25.76,25.77,25.75,25.77,107676.0,24.372,24.3814,24.3625,24.3814,107676.0
2024-02-16 12:00:00,25.77,25.77,25.75,25.75,179907.0,24.3814,24.3814,24.3625,24.3625,179907.0
2024-02-16 12:10:00,25.76,25.77,25.75,25.75,127863.0,24.372,24.3814,24.3625,24.3625,127863.0
2024-02-16 12:20:00,25.75,25.78,25.75,25.77,129453.0,24.3625,24.3909,24.3625,24.3814,129453.0
2024-02-16 12:30:00,25.78,25.78,25.76,25.77,98901.0,24.3909,24.3909,24.372,24.3814,98901.0
2024-02-16 12:40:00,25.77,25.78,25.76,25.78,54720.0,24.3814,24.3909,24.372,24.3909,54720.0
2024-02-16 12:50:00,25.77,25.77,25.76,25.76,83421.0,24.3814,24.3814,24.372,24.372,83421.0
2024-02-16 13:00:00,25.76,25.76,25.73,25.74,132969.0,24.372,24.372,24.3436,24.3531,132969.0
2024-02-16 13:10:00,25.74,25.74,25.72,25.74,135297.0,24.3531,24.3531,24.3341,24.3531,135297.0
2024-02-16 13:20:00,25.74,25.78,25.74,25.77,237927.0,24.3531,24.3909,24.3531,24.3814,237927.0
2024-02-16 13:30:00,25.77,25.79,25.77,25.78,101682.0,24.3814,24.4004,24.3814,24.3909,101682.0
2024-02-16 13:40:00,25.78,25.79,25.77,25.78,162012.0,24.3909,24.4004,24.3814,24.3909,162012.0
2024-02-16 13:50:00,25.78,25.79,25.77,25.78,155433.0,24.3909,24.4004,24.3814,24.3909,155433.0
2024-02-16 14:00:00,25.79,25.81,25.78,25.81,132117.0,24.4004,24.4193,24.3909,24.4193,132117.0
2024-02-16 14:10:00,25.81,25.81,25.8,25.8,91119.0,24.4193,24.4193,24.4098,24.4098,91119.0
2024-02-16 14:20:00,25.8,25.81,25.8,25.81,126315.0,24.4098,24.4193,24.4098,24.4193,126315.0
2024-02-16 14:30:00,25.8,25.8,25.76,25.78,271992.0,24.4098,24.4098,24.372,24.3909,271992.0
2024-02-16 14:40:00,25.78,25.78,25.68,25.7,251922.0,24.3909,24.3909,24.2963,24.3152,251922.0
2024-02-16 14:50:00,25.7,25.72,25.69,25.72,198150.0,24.3152,24.3341,24.3058,24.3341,198150.0
2024-02-16 15:00:00,25.72,25.73,25.71,25.72,147459.0,24.3341,24.3436,24.3247,24.3341,147459.0
2024-02-16 15:10:00,25.71,25.71,25.69,25.7,142281.0,24.3247,24.3247,24.3058,24.3152,142281.0
2024-02-16 15:20:00,25.7,25.71,25.69,25.71,114888.0,24.3152,24.3247,24.3058,24.3247,114888.0
2024-02-16 15:30:00,25.71,25.72,25.69,25.69,164382.0,24.3247,24.3341,24.3058,24.3058,164382.0
2024-02-16 15:40:00,25.69,25.7,25.64,25.64,210273.0,24.3058,24.3152,24.2584,24.2584,210273.0
2024-02-16 15:50:00,25.65,25.68,25.64,25.67,485736.0,24.2679,24.2963,24.2584,24.2868,485736.0
2024-02-20 09:30:00,25.6,25.66,25.56,25.65,1541634.0,24.2206,24.2774,24.1828,24.2679,1541634.0
2024-02-20 09:40:00,25.65,25.67,25.64,25.67,393549.0,24.2679,24.2868,24.2584,24.2868,393549.0
2024-02-20 09:50:00,25.67,25.71,25.66,25.7,301110.0,24.2868,24.3247,24.2774,24.3152,301110.0
2024-02-20 10:00:00,25.7,25.72,25.69,25.71,287433.0,24.3152,24.3341,24.3058,24.3247,287433.0
2024-02-20 10:10:00,25.71,25.72,25.68,25.7,238458.0,24.3247,24.3341,24.2963,24.3152,238458.0
2024-02-20 10:20:00,25.7,25.75,25.7,25.73,249660.0,24.3152,24.3625,24.3152,24.3436,249660.0
2024-02-20 10:30:00,25.74,25.74,25.71,25.72,819348.0,24.3531,24.3531,24.3247,24.3341,819348.0
2024-02-20 10:40:00,25.72,25.74,25.71,25.74,166125.0,24.3341,24.3531,24.3247,24.3531,166125.0
2024-02-20 10:50:00,25.75,25.76,25.72,25.72,229854.0,24.3625,24.372,24.3341,24.3341,229854.0
2024-02-20 11:00:00,25.73,25.74,25.7,25.72,308043.0,24.3436,24.3531,24.3152,24.3341,308043.0
2024-02-20 11:10:00,25.72,25.73,25.71,25.72,156318.0,24.3341,24.3436,24.3247,24.3341,156318.0
2024-02-20 11:20:00,25.72,25.72,25.7,25.72,117153.0,24.3341,24.3341,24.3152,24.3341,117153.0
2024-02-20 11:30:00,25.72,25.73,25.7,25.7,436506.0,24.3341,24.3436,24.3152,24.3152,436506.0
2024-02-20 11:40:00,25.7,25.71,25.69,25.69,162039.0,24.3152,24.3247,24.3058,24.3058,162039.0
2024-02-20 11:50:00,25.69,25.71,25.68,25.69,133959.0,24.3058,24.3247,24.2963,24.3058,133959.0
2024-02-20 12:00:00,25.69,25.69,25.65,25.67,201357.0,24.3058,24.3058,24.2679,24.2868,201357.0
2024-02-20 12:10:00,25.67,25.67,25.66,25.66,175029.0,24.2868,24.2868,24.2774,24.2774,175029.0
2024-02-20 12:20:00,25.66,25.67,25.64,25.65,248031.0,24.2774,24.2868,24.2584,24.2679,248031.0
2024-02-20 12:30:00,25.65,25.67,25.64,25.64,214689.0,24.2679,24.2868,24.2584,24.2584,214689.0
2024-02-20 12:40:00,25.64,25.68,25.64,25.66,124923.0,24.2584,24.2963,24.2584,24.2774,124923.0
2024-02-20 12:50:00,25.66,25.68,25.65,25.68,89646.0,24.2774,24.2963,24.2679,24.2963,89646.0
2024-02-20 13:00:00,25.68,25.69,25.68,25.69,545715.0,24.2963,24.3058,24.2963,24.3058,545715.0
2024-02-20 13:10:00,25.69,25.69,25.66,25.68,101202.0,24.3058,24.3058,24.2774,24.2963,101202.0
2024-02-20 13:20:00,25.68,25.7,25.67,25.67,234426.0,24.2963,24.3152,24.2868,24.2868,234426.0
2024-02-20 13:30:00,25.67,25.67,25.65,25.66,433785.0,24.2868,24.2868,24.2679,24.2774,433785.0
2024-02-20 13:40:00,25.66,25.69,25.66,25.68,591798.0,24.2774,24.3058,24.2774,24.2963,591798.0
2024-02-20 13:50:00,25.68,25.7,25.68,25.69,229557.0,24.2963,24.3152,24.2963,24.3058,229557.0
2024-02-20 14:00:00,25.69,25.69,25.66,25.67,301857.0,24.3058,24.3058,24.2774,24.2868,301857.0
2024-02-20 14:10:00,25.67,25.68,25.65,25.68,198180.0,24.2868,24.2963,24.2679,24.2963,198180.0
2024-02-20 14:20:00,25.68,25.69,25.66,25.69,180609.0,24.2963,24.3058,24.2774,24.3058,180609.0
2024-02-20 14:30:00,25.69,25.69,25.67,25.68,211218.0,24.3058,24.3058,24.2868,24.2963,211218.0
2024-02-20 14:40:00,25.67,25.7,25.67,25.7,292413.0,24.2868,24.3152,24.2868,24.3152,292413.0
2024-02-20 14:50:00,25.7,25.72,25.7,25.72,218400.0,24.3152,24.3341,24.3152,24.3341,218400.0
2024-02-20 15:00:00,25.72,25.72,25.69,25.71,219819.0,24.3341,24.3341,24.3058,24.3247,219819.0
2024-02-20 15:10:00,25.71,25.71,25.69,25.69,269802.0,24.3247,24.3247,24.3058,24.3058,269802.0
2024-02-20 15:20:00,25.69,25.71,25.68,25.7,294948.0,24.3058,24.3247,24.2963,24.3152,294948.0
2024-02-20 15:30:00,25.7,25.71,25.62,25.63,501984.0,24.3152,24.3247,24.2395,24.249,501984.0
2024-02-20 15:40:00,25.63,25.65,25.63,25.64,369774.0,24.249,24.2679,24.249,24.2584,369774.0
2024-02-20 15:50:00,25.64,25.66,25.63,25.66,760386.0,24.2584,24.2774,24.249,24.2774,760386.0
2024-02-21 09:30:00,25.68,25.69,25.58,25.61,1015728.0,24.2963,24.3058,24.2017,24.2301,1015728.0
2024-02-21 09:40:00,25.61,25.67,25.61,25.66,291771.0,24.2301,24.2868,24.2301,24.2774,291771.0
2024-02-21 09:50:00,25.67,25.69,25.64,25.65,187842.0,24.2868,24.3058,24.2584,24.2679,187842.0
2024-02-21 10:00:00,25.64,25.66,25.63,25.65,245040.0,24.2584,24.2774,24.249,24.2679,245040.0
2024-02-21 10:10:00,25.65,25.67,25.65,25.67,126759.0,24.2679,24.2868,24.2679,24.2868,126759.0
2024-02-21 10:20:00,25.67,25.68,25.65,25.65,98334.0,24.2868,24.2963,24.2679,24.2679,98334.0
2024-02-21 10:30:00,25.65,25.66,25.63,25.65,202953.0,24.2679,24.2774,24.249,24.2679,202953.0
2024-02-21 10:40:00,25.65,25.66,25.64,25.65,161448.0,24.2679,24.2774,24.2584,24.2679,161448.0
2024-02-21 10:50:00,25.65,25.66,25.64,25.64,116742.0,24.2679,24.2774,24.2584,24.2584,116742.0
2024-02-21 11:00:00,25.64,25.66,25.64,25.66,137958.0,24.2584,24.2774,24.2584,24.2774,137958.0
2024-02-21 11:10:00,25.66,25.68,25.66,25.67,114282.0,24.2774,24.2963,24.2774,24.2868,114282.0
2024-02-21 11:20:00,25.67,25.68,25.66,25.66,169137.0,24.2868,24.2963,24.2774,24.2774,169137.0
2024-02-21 11:30:00,25.66,25.66,25.64,25.65,126018.0,24.2774,24.2774,24.2584,24.2679,126018.0
2024-02-21 11:40:00,25.65,25.67,25.64,25.66,97752.0,24.2679,24.2868,24.2584,24.2774,97752.0
2024-02-21 11:50:00,25.66,25.68,25.66,25.68,142257.0,24.2774,24.2963,24.2774,24.2963,142257.0
2024-02-21 12:00:00,25.68,25.68,25.66,25.66,63795.0,24.2963,24.2963,24.2774,24.2774,63795.0
2024-02-21 12:10:00,25.66,25.68,25.66,25.68,129363.0,24.2774,24.2963,24.2774,24.2963,129363.0
2024-02-21 12:20:00,25.68,25.68,25.66,25.67,132744.0,24.2963,24.2963,24.2774,24.2868,132744.0
2024-02-21 12:30:00,25.66,25.67,25.66,25.66,108054.0,24.2774,24.2868,24.2774,24.2774,108054.0
2024-02-21 12:40:00,25.66,25.67,25.64,25.67,72357.0,24.2774,24.2868,24.2584,24.2868,72357.0
2024-02-21 12:50:00,25.67,25.68,25.66,25.68,114642.0,24.2868,24.2963,24.2774,24.2963,114642.0
2024-02-21 13:00:00,25.68,25.68,25.63,25.66,106752.0,24.2963,24.2963,24.249,24.2774,106752.0
2024-02-21 13:10:00,25.66,25.69,25.66,25.68,102759.0,24.2774,24.3058,24.2774,24.2963,102759.0
2024-02-21 13:20:00,25.68,25.68,25.67,25.68,161658.0,24.2963,24.2963,24.2868,24.2963,161658.0
2024-02-21 13:30:00,25.68,25.69,25.67,25.68,107091.0,24.2963,24.3058,24.2868,24.2963,107091.0
2024-02-21 13:40:00,25.68,25.69,25.67,25.68,113820.0,24.2963,24.3058,24.2868,24.2963,113820.0
2024-02-21 13:50:00,25.69,25.69,25.68,25.69,112095.0,24.3058,24.3058,24.2963,24.3058,112095.0
2024-02-21 14:00:00,25.68,25.71,25.66,25.68,156273.0,24.2963,24.3247,24.2774,24.2963,156273.0
2024-02-21 14:10:00,25.68,25.69,25.65,25.65,122622.0,24.2963,24.3058,24.2679,24.2679,122622.0
2024-02-21 14:20:00,25.65,25.66,25.62,25.65,137490.0,24.2679,24.2774,24.2395,24.2679,137490.0
2024-02-21 14:30:00,25.65,25.65,25.63,25.63,81540.0,24.2679,24.2679,24.249,24.249,81540.0
2024-02-21 14:40:00,25.63,25.65,25.63,25.65,87906.0,24.249,24.2679,24.249,24.2679,87906.0
2024-02-21 14:50:00,25.64,25.66,25.64,25.66,104433.0,24.2584,24.2774,24.2584,24.2774,104433.0
2024-02-21 15:00:00,25.65,25.66,25.61,25.62,291312.0,24.2679,24.2774,24.2301,24.2395,291312.0
2024-02-21 15:10:00,25.62,25.63,25.6,25.61,203742.0,24.2395,24.249,24.2206,24.2301,203742.0
2024-02-21 15:20:00,25.61,25.63,25.59,25.63,190497.0,24.2301,24.249,24.2111,24.249,190497.0
2024-02-21 15:30:00,25.63,25.69,25.62,25.69,302970.0,24.249,24.3058,24.2395,24.3058,302970.0
2024-02-21 15:40:00,25.69,25.71,25.68,25.7,287055.0,24.3058,24.3247,24.2963,24.3152,287055.0
2024-02-21 15:50:00,25.7,25.77,25.7,25.77,434148.0,24.3152,24.3814,24.3152,24.3814,434148.0
2024-02-22 09:30:00,25.79,25.83,25.76,25.77,963036.0,24.4004,24.4382,24.372,24.3814,963036.0
2024-02-22 09:40:00,25.77,25.81,25.75,25.81,460815.0,24.3814,24.4193,24.3625,24.4193,460815.0
2024-02-22 09:50:00,25.8,25.84,25.79,25.83,281688.0,24.4098,24.4477,24.4004,24.4382,281688.0
2024-02-22 10:00:00,25.83,25.85,25.8,25.8,505188.0,24.4382,24.4571,24.4098,24.4098,505188.0
2024-02-22 10:10:00,25.81,25.83,25.79,25.8,230271.0,24.4193,24.4382,24.4004,24.4098,230271.0
2024-02-22 10:20:00,25.8,25.82,25.79,25.82,258411.0,24.4098,24.4287,24.4004,24.4287,258411.0
2024-02-22 10:30:00,25.81,25.83,25.8,25.8,208896.0,24.4193,24.4382,24.4098,24.4098,208896.0
2024-02-22 10:40:00,25.81,25.82,25.79,25.8,144846.0,24.4193,24.4287,24.4004,24.4098,144846.0
2024-02-22 10:50:00,25.8,25.81,25.79,25.81,105756.0,24.4098,24.4193,24.4004,24.4193,105756.0
2024-02-22 11:00:00,25.81,25.82,25.8,25.81,161301.0,24.4193,24.4287,24.4098,24.4193,161301.0
2024-02-22 11:10:00,25.81,25.86,25.81,25.85,125766.0,24.4193,24.4666,24.4193,24.4571,125766.0
2024-02-22 11:20:00,25.85,25.85,25.83,25.84,137859.0,24.4571,24.4571,24.4382,24.4477,137859.0
2024-02-22 11:30:00,25.85,25.86,25.84,25.85,150330.0,24.4571,24.4666,24.4477,24.4571,150330.0
2024-02-22 11:40:00,25.85,25.86,25.82,25.84,183969.0,24.4571,24.4666,24.4287,24.4477,183969.0
2024-02-22 11:50:00,25.84,25.86,25.83,25.85,107112.0,24.4477,24.4666,24.4382,24.4571,107112.0
2024-02-22 12:00:00,25.85,25.86,25.83,25.86,182574.0,24.4571,24.4666,24.4382,24.4666,182574.0
2024-02-22 12:10:00,25.86,25.86,25.84,25.85,98748.0,24.4666,24.4666,24.4477,24.4571,98748.0
2024-02-22 12:20:00,25.85,25.88,25.85,25.87,136473.0,24.4571,24.4855,24.4571,24.4761,136473.0
2024-02-22 12:30:00,25.87,25.88,25.86,25.86,101352.0,24.4761,24.4855,24.4666,24.4666,101352.0
2024-02-22 12:40:00,25.86,25.88,25.86,25.88,55770.0,24.4666,24.4855,24.4666,24.4855,55770.0
2024-02-22 12:50:00,25.88,25.89,25.87,25.89,146280.0,24.4855,24.495,24.4761,24.495,146280.0
2024-02-22 13:00:00,25.89,25.89,25.87,25.89,78786.0,24.495,24.495,24.4761,24.495,78786.0
2024-02-22 13:10:00,25.88,25.89,25.86,25.88,127563.0,24.4855,24.495,24.4666,24.4855,127563.0
2024-02-22 13:20:00,25.88,25.91,25.87,25.91,86115.0,24.4855,24.5139,24.4761,24.5139,86115.0
2024-02-22 13:30:00,25.91,25.92,25.91,25.92,96240.0,24.5139,24.5234,24.5139,24.5234,96240.0
2024-02-22 13:40:00,25.92,25.93,25.92,25.92,93681.0,24.5234,24.5328,24.5234,24.5234,93681.0
2024-02-22 13:50:00,25.92,25.93,25.91,25.92,130095.0,24.5234,24.5328,24.5139,24.5234,130095.0
2024-02-22 14:00:00,25.93,25.95,25.92,25.95,103026.0,24.5328,24.5517,24.5234,24.5517,103026.0
2024-02-22 14:10:00,25.95,25.98,25.94,25.97,140448.0,24.5517,24.5801,24.5423,24.5707,140448.0
2024-02-22 14:20:00,25.97,26.0,25.97,25.99,218343.0,24.5707,24.599,24.5707,24.5896,218343.0
2024-02-22 14:30:00,26.0,26.0,25.95,25.96,110265.0,24.599,24.599,24.5517,24.5612,110265.0
2024-02-22 14:40:00,25.96,25.96,25.94,25.94,115833.0,24.5612,24.5612,24.5423,24.5423,115833.0
2024-02-22 14:50:00,25.94,25.95,25.91,25.93,182058.0,24.5423,24.5517,24.5139,24.5328,182058.0
2024-02-22 15:00:00,25.92,25.95,25.92,25.93,236586.0,24.5234,24.5517,24.5234,24.5328,236586.0
2024-02-22 15:10:00,25.93,25.95,25.93,25.95,316701.0,24.5328,24.5517,24.5328,24.5517,316701.0
2024-02-22 15:20:00,25.95,25.97,25.95,25.95,117315.0,24.5517,24.5707,24.5517,24.5517,117315.0
2024-02-22 15:30:00,25.95,25.96,25.93,25.96,267672.0,24.5517,24.5612,24.5328,24.5612,267672.0
2024-02-22 15:40:00,25.96,25.97,25.94,25.94,294942.0,24.5612,24.5707,24.5423,24.5423,294942.0
2024-02-22 15:50:00,25.95,25.98,25.94,25.94,485187.0,24.5517,24.5801,24.5423,24.5423,485187.0
2024-02-23 09:30:00,25.96,25.98,25.92,25.94,1167687.0,24.5612,24.5801,24.5234,24.5423,1167687.0
2024-02-23 09:40:00,25.94,25.98,25.93,25.98,2631813.0,24.5423,24.5801,24.5328,24.5801,2631813.0
2024-02-23 09:50:00,25.98,25.99,25.94,25.99,278838.0,24.5801,24.5896,24.5423,24.5896,278838.0
2024-02-23 10:00:00,25.99,26.0,25.96,26.0,161364.0,24.5896,24.599,24.5612,24.599,161364.0
2024-02-23 10:10:00,26.0,26.01,25.99,26.0,428445.0,24.599,24.6085,24.5896,24.599,428445.0
2024-02-23 10:20:00,26.01,26.03,26.0,26.01,259227.0,24.6085,24.6274,24.599,24.6085,259227.0
2024-02-23 10:30:00,26.01,26.03,26.0,26.03,157872.0,24.6085,24.6274,24.599,24.6274,157872.0
2024-02-23 10:40:00,26.03,26.05,26.01,26.01,205491.0,24.6274,24.6464,24.6085,24.6085,205491.0
2024-02-23 10:50:00,26.01,26.04,26.01,26.04,119100.0,24.6085,24.6369,24.6085,24.6369,119100.0
2024-02-23 11:00:00,26.04,26.04,25.99,26.02,441846.0,24.6369,24.6369,24.5896,24.618,441846.0
2024-02-23 11:10:00,26.01,26.02,25.98,25.99,644676.0,24.6085,24.618,24.5801,24.5896,644676.0
2024-02-23 11:20:00,25.99,26.0,25.99,26.0,139893.0,24.5896,24.599,24.5896,24.599,139893.0
2024-02-23 11:30:00,26.0,26.01,25.99,26.01,196812.0,24.599,24.6085,24.5896,24.6085,196812.0
2024-02-23 11:40:00,26.01,26.02,25.99,26.01,181038.0,24.6085,24.618,24.5896,24.6085,181038.0
2024-02-23 11:50:00,26.01,26.02,26.0,26.0,138534.0,24.6085,24.618,24.599,24.599,138534.0
2024-02-23 12:00:00,26.01,26.03,26.0,26.02,166128.0,24.6085,24.6274,24.599,24.618,166128.0
2024-02-23 12:10:00,26.02,26.03,26.01,26.02,157455.0,24.618,24.6274,24.6085,24.618,157455.0
2024-02-23 12:20:00,26.02,26.02,25.98,25.99,206757.0,24.618,24.618,24.5801,24.5896,206757.0
2024-02-23 12:30:00,25.99,25.99,25.97,25.99,105402.0,24.5896,24.5896,24.5707,24.5896,105402.0
2024-02-23 12:40:00,25.99,26.0,25.97,25.99,116187.0,24.5896,24.599,24.5707,24.5896,116187.0
2024-02-23 12:50:00,25.99,25.99,25.98,25.98,146682.0,24.5896,24.5896,24.5801,24.5801,146682.0
2024-02-23 13:00:00,25.98,25.98,25.96,25.97,80706.0,24.5801,24.5801,24.5612,24.5707,80706.0
2024-02-23 13:10:00,25.97,25.99,25.97,25.99,299340.0,24.5707,24.5896,24.5707,24.5896,299340.0
2024-02-23 13:20:00,25.99,25.99,25.98,25.99,94464.0,24.5896,24.5896,24.5801,24.5896,94464.0
2024-02-23 13:30:00,25.99,26.0,25.99,25.99,140991.0,24.5896,24.599,24.5896,24.5896,140991.0
2024-02-23 13:40:00,25.99,26.0,25.98,25.98,120288.0,24.5896,24.599,24.5801,24.5801,120288.0
2024-02-23 13:50:00,25.98,25.99,25.97,25.97,114162.0,24.5801,24.5896,24.5707,24.5707,114162.0
2024-02-23 14:00:00,25.97,25.98,25.96,25.96,121551.0,24.5707,24.5801,24.5612,24.5612,121551.0
2024-02-23 14:10:00,25.97,25.97,25.95,25.97,110802.0,24.5707,24.5707,24.5517,24.5707,110802.0
2024-02-23 14:20:00,25.97,25.97,25.94,25.95,76212.0,24.5707,24.5707,24.5423,24.5517,76212.0
2024-02-23 14:30:00,25.95,25.97,25.95,25.96,134079.0,24.5517,24.5707,24.5517,24.5612,134079.0
2024-02-23 14:40:00,25.96,25.96,25.95,25.96,91170.0,24.5612,24.5612,24.5517,24.5612,91170.0
2024-02-23 14:50:00,25.96,25.98,25.95,25.98,167064.0,24.5612,24.5801,24.5517,24.5801,167064.0
2024-02-23 15:00:00,25.97,26.0,25.97,25.97,166758.0,24.5707,24.599,24.5707,24.5707,166758.0
2024-02-23 15:10:00,25.97,25.98,25.97,25.98,150318.0,24.5707,24.5801,24.5707,24.5801,150318.0
2024-02-23 15:20:00,25.98,25.99,25.97,25.98,504033.0,24.5801,24.5896,24.5707,24.5801,504033.0
2024-02-23 15:30:00,25.98,25.99,25.97,25.98,251199.0,24.5801,24.5896,24.5707,24.5801,251199.0
2024-02-23 15:40:00,25.98,26.0,25.97,26.0,195087.0,24.5801,24.599,24.5707,24.599,195087.0
2024-02-23 15:50:00,26.01,26.01,25.96,25.96,314460.0,24.6085,24.6085,24.5612,24.5612,314460.0
2024-02-26 09:30:00,25.96,25.97,25.9,25.94,997236.0,24.5612,24.5707,24.5044,24.5423,997236.0
2024-02-26 09:40:00,25.93,25.98,25.93,25.97,246663.0,24.5328,24.5801,24.5328,24.5707,246663.0
2024-02-26 09:50:00,25.97,26.01,25.97,26.01,241164.0,24.5707,24.6085,24.5707,24.6085,241164.0
2024-02-26 10:00:00,26.0,26.0,25.96,25.96,474036.0,24.599,24.599,24.5612,24.5612,474036.0
2024-02-26 10:10:00,25.96,25.96,25.91,25.91,160143.0,24.5612,24.5612,24.5139,24.5139,160143.0
2024-02-26 10:20:00,25.91,25.93,25.9,25.92,125499.0,24.5139,24.5328,24.5044,24.5234,125499.0
2024-02-26 10:30:00,25.92,25.93,25.91,25.92,174171.0,24.5234,24.5328,24.5139,24.5234,174171.0
2024-02-26 10:40:00,25.92,25.92,25.89,25.89,215010.0,24.5234,24.5234,24.495,24.495,215010.0
2024-02-26 10:50:00,25.89,25.89,25.87,25.88,109221.0,24.495,24.495,24.4761,24.4855,109221.0
2024-02-26 11:00:00,25.89,25.89,25.87,25.87,81939.0,24.495,24.495,24.4761,24.4761,81939.0
2024-02-26 11:10:00,25.87,25.9,25.87,25.89,135600.0,24.4761,24.5044,24.4761,24.495,135600.0
2024-02-26 11:20:00,25.89,25.9,25.88,25.89,154401.0,24.495,24.5044,24.4855,24.495,154401.0
2024-02-26 11:30:00,25.89,25.89,25.87,25.89,161283.0,24.495,24.495,24.4761,24.495,161283.0
2024-02-26 11:40:00,25.89,25.89,25.87,25.89,90363.0,24.495,24.495,24.4761,24.495,90363.0
2024-02-26 11:50:00,25.89,25.9,25.89,25.89,116181.0,24.495,24.5044,24.495,24.495,116181.0
2024-02-26 12:00:00,25.89,25.89,25.87,25.87,172167.0,24.495,24.495,24.4761,24.4761,172167.0
2024-02-26 12:10:00,25.87,25.87,25.86,25.87,132651.0,24.4761,24.4761,24.4666,24.4761,132651.0
2024-02-26 12:20:00,25.87,25.88,25.86,25.88,354867.0,24.4761,24.4855,24.4666,24.4855,354867.0
2024-02-26 12:30:00,25.88,25.88,25.86,25.86,97032.0,24.4855,24.4855,24.4666,24.4666,97032.0
2024-02-26 12:40:00,25.86,25.87,25.85,25.86,75525.0,24.4666,24.4761,24.4571,24.4666,75525.0
2024-02-26 12:50:00,25.86,25.87,25.85,25.86,110691.0,24.4666,24.4761,24.4571,24.4666,110691.0
2024-02-26 13:00:00,25.86,25.86,25.84,25.85,72795.0,24.4666,24.4666,24.4477,24.4571,72795.0
2024-02-26 13:10:00,25.85,25.87,25.85,25.85,110748.0,24.4571,24.4761,24.4571,24.4571,110748.0
2024-02-26 13:20:00,25.85,25.85,25.81,25.81,170994.0,24.4571,24.4571,24.4193,24.4193,170994.0
2024-02-26 13:30:00,25.82,25.82,25.79,25.8,146103.0,24.4287,24.4287,24.4004,24.4098,146103.0
2024-02-26 13:40:00,25.8,25.82,25.8,25.81,91701.0,24.4098,24.4287,24.4098,24.4193,91701.0
2024-02-26 13:50:00,25.81,25.83,25.8,25.83,133092.0,24.4193,24.4382,24.4098,24.4382,133092.0
2024-02-26 14:00:00,25.83,25.85,25.83,25.83,76245.0,24.4382,24.4571,24.4382,24.4382,76245.0
2024-02-26 14:10:00,25.83,25.84,25.8,25.82,131328.0,24.4382,24.4477,24.4098,24.4287,131328.0
2024-02-26 14:20:00,25.82,25.83,25.81,25.83,124569.0,24.4287,24.4382,24.4193,24.4382,124569.0
2024-02-26 14:30:00,25.83,25.84,25.82,25.83,164652.0,24.4382,24.4477,24.4287,24.4382,164652.0
2024-02-26 14:40:00,25.83,25.84,25.82,25.83,107229.0,24.4382,24.4477,24.4287,24.4382,107229.0
2024-02-26 14:50:00,25.83,25.85,25.83,25.84,113934.0,24.4382,24.4571,24.4382,24.4477,113934.0
2024-02-26 15:00:00,25.84,25.86,25.84,25.86,163944.0,24.4477,24.4666,24.4477,24.4666,163944.0
2024-02-26 15:10:00,25.86,25.88,25.86,25.86,152013.0,24.4666,24.4855,24.4666,24.4666,152013.0
2024-02-26 15:20:00,25.86,25.87,25.85,25.87,199434.0,24.4666,24.4761,24.4571,24.4761,199434.0
2024-02-26 15:30:00,25.87,25.87,25.84,25.85,227070.0,24.4761,24.4761,24.4477,24.4571,227070.0
2024-02-26 15:40:00,25.85,25.88,25.85,25.87,234360.0,24.4571,24.4855,24.4571,24.4761,234360.0
2024-02-26 15:50:00,25.88,25.88,25.82,25.82,342312.0,24.4855,24.4855,24.4287,24.4287,342312.0
2024-02-27 09:30:00,25.84,25.86,25.77,25.81,946461.0,24.4477,24.4666,24.3814,24.4193,946461.0
2024-02-27 09:40:00,25.8,25.84,25.79,25.81,319911.0,24.4098,24.4477,24.4004,24.4193,319911.0
2024-02-27 09:50:00,25.81,25.82,25.79,25.81,273996.0,24.4193,24.4287,24.4004,24.4193,273996.0
2024-02-27 10:00:00,25.81,25.82,25.78,25.78,179106.0,24.4193,24.4287,24.3909,24.3909,179106.0
2024-02-27 10:10:00,25.78,25.8,25.78,25.79,130716.0,24.3909,24.4098,24.3909,24.4004,130716.0
2024-02-27 10:20:00,25.79,25.81,25.79,25.81,137904.0,24.4004,24.4193,24.4004,24.4193,137904.0
2024-02-27 10:30:00,25.81,25.82,25.8,25.8,110358.0,24.4193,24.4287,24.4098,24.4098,110358.0
2024-02-27 10:40:00,25.8,25.81,25.79,25.8,110487.0,24.4098,24.4193,24.4004,24.4098,110487.0
2024-02-27 10:50:00,25.8,25.82,25.79,25.82,133536.0,24.4098,24.4287,24.4004,24.4287,133536.0
2024-02-27 11:00:00,25.82,25.83,25.82,25.82,140640.0,24.4287,24.4382,24.4287,24.4287,140640.0
2024-02-27 11:10:00,25.82,25.82,25.81,25.82,73239.0,24.4287,24.4287,24.4193,24.4287,73239.0
2024-02-27 11:20:00,25.82,25.83,25.81,25.82,93957.0,24.4287,24.4382,24.4193,24.4287,93957.0
2024-02-27 11:30:00,25.82,25.83,25.8,25.82,93831.0,24.4287,24.4382,24.4098,24.4287,93831.0
2024-02-27 11:40:00,25.82,25.82,25.81,25.81,159456.0,24.4287,24.4287,24.4193,24.4193,159456.0
2024-02-27 11:50:00,25.81,25.82,25.81,25.81,74169.0,24.4193,24.4287,24.4193,24.4193,74169.0
2024-02-27 12:00:00,25.82,25.82,25.8,25.8,65124.0,24.4287,24.4287,24.4098,24.4098,65124.0
2024-02-27 12:10:00,25.8,25.81,25.79,25.8,410961.0,24.4098,24.4193,24.4004,24.4098,410961.0
2024-02-27 12:20:00,25.8,25.81,25.79,25.8,174333.0,24.4098,24.4193,24.4004,24.4098,174333.0
2024-02-27 12:30:00,25.8,25.82,25.8,25.81,88131.0,24.4098,24.4287,24.4098,24.4193,88131.0
2024-02-27 12:40:00,25.8,25.82,25.8,25.81,137157.0,24.4098,24.4287,24.4098,24.4193,137157.0
2024-02-27 12:50:00,25.81,25.82,25.81,25.82,109923.0,24.4193,24.4287,24.4193,24.4287,109923.0
2024-02-27 13:00:00,25.82,25.84,25.81,25.83,121110.0,24.4287,24.4477,24.4193,24.4382,121110.0
2024-02-27 13:10:00,25.83,25.83,25.81,25.81,108159.0,24.4382,24.4382,24.4193,24.4193,108159.0
2024-02-27 13:20:00,25.82,25.82,25.81,25.81,86154.0,24.4287,24.4287,24.4193,24.4193,86154.0
2024-02-27 13:30:00,25.81,25.81,25.8,25.81,62379.0,24.4193,24.4193,24.4098,24.4193,62379.0
2024-02-27 13:40:00,25.81,25.81,25.8,25.81,89544.0,24.4193,24.4193,24.4098,24.4193,89544.0
2024-02-27 13:50:00,25.81,25.81,25.8,25.8,142434.0,24.4193,24.4193,24.4098,24.4098,142434.0
2024-02-27 14:00:00,25.8,25.8,25.78,25.79,68040.0,24.4098,24.4098,24.3909,24.4004,68040.0
2024-02-27 14:10:00,25.79,25.8,25.78,25.8,119763.0,24.4004,24.4098,24.3909,24.4098,119763.0
2024-02-27 14:20:00,25.8,25.8,25.77,25.78,198405.0,24.4098,24.4098,24.3814,24.3909,198405.0
2024-02-27 14:30:00,25.78,25.79,25.77,25.77,176640.0,24.3909,24.4004,24.3814,24.3814,176640.0
2024-02-27 14:40:00,25.77,25.78,25.76,25.77,164217.0,24.3814,24.3909,24.372,24.3814,164217.0
2024-02-27 14:50:00,25.77,25.78,25.75,25.78,98460.0,24.3814,24.3909,24.3625,24.3909,98460.0
2024-02-27 15:00:00,25.78,25.79,25.77,25.79,364572.0,24.3909,24.4004,24.3814,24.4004,364572.0
2024-02-27 15:10:00,25.79,25.8,25.78,25.79,231399.0,24.4004,24.4098,24.3909,24.4004,231399.0
2024-02-27 15:20:00,25.78,25.81,25.78,25.81,299325.0,24.3909,24.4193,24.3909,24.4193,299325.0
2024-02-27 15:30:00,25.81,25.82,25.8,25.81,178800.0,24.4193,24.4287,24.4098,24.4193,178800.0
2024-02-27 15:40:00,25.82,25.84,25.81,25.83,212874.0,24.4287,24.4477,24.4193,24.4382,212874.0
2024-02-27 15:50:00,25.84,25.86,25.83,25.84,338427.0,24.4477,24.4666,24.4382,24.4477,338427.0
2024-02-28 09:30:00,25.81,25.82,25.76,25.78,653022.0,24.4193,24.4287,24.372,24.3909,653022.0
2024-02-28 09:40:00,25.78,25.83,25.78,25.82,218610.0,24.3909,24.4382,24.3909,24.4287,218610.0
2024-02-28 09:50:00,25.82,25.83,25.8,25.81,112848.0,24.4287,24.4382,24.4098,24.4193,112848.0
2024-02-28 10:00:00,25.81,25.85,25.81,25.85,146937.0,24.4193,24.4571,24.4193,24.4571,146937.0
2024-02-28 10:10:00,25.85,25.86,25.84,25.84,144252.0,24.4571,24.4666,24.4477,24.4477,144252.0
2024-02-28 10:20:00,25.84,25.85,25.83,25.85,118827.0,24.4477,24.4571,24.4382,24.4571,118827.0
2024-02-28 10:30:00,25.85,25.87,25.84,25.86,91980.0,24.4571,24.4761,24.4477,24.4666,91980.0
2024-02-28 10:40:00,25.86,25.87,25.85,25.87,182586.0,24.4666,24.4761,24.4571,24.4761,182586.0
2024-02-28 10:50:00,25.87,25.89,25.87,25.89,96045.0,24.4761,24.495,24.4761,24.495,96045.0
2024-02-28 11:00:00,25.89,25.9,25.88,25.88,186225.0,24.495,24.5044,24.4855,24.4855,186225.0
2024-02-28 11:10:00,25.88,25.88,25.86,25.86,133809.0,24.4855,24.4855,24.4666,24.4666,133809.0
2024-02-28 11:20:00,25.86,25.87,25.84,25.84,106371.0,24.4666,24.4761,24.4477,24.4477,106371.0
2024-02-28 11:30:00,25.85,25.85,25.81,25.83,89610.0,24.4571,24.4571,24.4193,24.4382,89610.0
2024-02-28 11:40:00,25.83,25.84,25.82,25.83,136872.0,24.4382,24.4477,24.4287,24.4382,136872.0
2024-02-28 11:50:00,25.83,25.84,25.83,25.84,100284.0,24.4382,24.4477,24.4382,24.4477,100284.0
2024-02-28 12:00:00,25.84,25.85,25.83,25.83,108219.0,24.4477,24.4571,24.4382,24.4382,108219.0
2024-02-28 12:10:00,25.83,25.84,25.82,25.82,143385.0,24.4382,24.4477,24.4287,24.4287,143385.0
2024-02-28 12:20:00,25.82,25.82,25.8,25.8,96729.0,24.4287,24.4287,24.4098,24.4098,96729.0
2024-02-28 12:30:00,25.81,25.81,25.79,25.79,62268.0,24.4193,24.4193,24.4004,24.4004,62268.0
2024-02-28 12:40:00,25.79,25.81,25.79,25.81,134559.0,24.4004,24.4193,24.4004,24.4193,134559.0
2024-02-28 12:50:00,25.81,25.81,25.8,25.81,109863.0,24.4193,24.4193,24.4098,24.4193,109863.0
2024-02-28 13:00:00,25.8,25.81,25.79,25.81,89817.0,24.4098,24.4193,24.4004,24.4193,89817.0
2024-02-28 13:10:00,25.8,25.84,25.8,25.83,72870.0,24.4098,24.4477,24.4098,24.4382,72870.0
2024-02-28 13:20:00,25.83,25.86,25.83,25.86,91893.0,24.4382,24.4666,24.4382,24.4666,91893.0
2024-02-28 13:30:00,25.86,25.87,25.85,25.86,156654.0,24.4666,24.4761,24.4571,24.4666,156654.0
2024-02-28 13:40:00,25.86,25.87,25.85,25.85,92022.0,24.4666,24.4761,24.4571,24.4571,92022.0
2024-02-28 13:50:00,25.85,25.86,25.84,25.85,115545.0,24.4571,24.4666,24.4477,24.4571,115545.0
2024-02-28 14:00:00,25.85,25.86,25.83,25.83,192393.0,24.4571,24.4666,24.4382,24.4382,192393.0
2024-02-28 14:10:00,25.83,25.83,25.8,25.83,126282.0,24.4382,24.4382,24.4098,24.4382,126282.0
2024-02-28 14:20:00,25.83,25.83,25.81,25.82,129588.0,24.4382,24.4382,24.4193,24.4287,129588.0
2024-02-28 14:30:00,25.82,25.82,25.8,25.81,102669.0,24.4287,24.4287,24.4098,24.4193,102669.0
2024-02-28 14:40:00,25.8,25.81,25.8,25.8,96357.0,24.4098,24.4193,24.4098,24.4098,96357.0
2024-02-28 14:50:00,25.8,25.81,25.79,25.81,102690.0,24.4098,24.4193,24.4004,24.4193,102690.0
2024-02-28 15:00:00,25.81,25.82,25.79,25.8,136242.0,24.4193,24.4287,24.4004,24.4098,136242.0
2024-02-28 15:10:00,25.8,25.81,25.79,25.81,97812.0,24.4098,24.4193,24.4004,24.4193,97812.0
2024-02-28 15:20:00,25.81,25.82,25.79,25.81,195216.0,24.4193,24.4287,24.4004,24.4193,195216.0
2024-02-28 15:30:00,25.81,25.82,25.8,25.81,191913.0,24.4193,24.4287,24.4098,24.4193,191913.0
2024-02-28 15:40:00,25.81,25.81,25.79,25.8,221739.0,24.4193,24.4193,24.4004,24.4098,221739.0
2024-02-28 15:50:00,25.8,25.82,25.78,25.82,888468.0,24.4098,24.4287,24.3909,24.4287,888468.0
2024-02-29 09:30:00,25.95,25.98,25.91,25.97,962940.0,24.5517,24.5801,24.5139,24.5707,962940.0
2024-02-29 09:40:00,25.97,25.99,25.97,25.97,253005.0,24.5707,24.5896,24.5707,24.5707,253005.0
2024-02-29 09:50:00,25.97,25.97,25.92,25.94,316128.0,24.5707,24.5707,24.5234,24.5423,316128.0
2024-02-29 10:00:00,25.95,25.96,25.92,25.93,470676.0,24.5517,24.5612,24.5234,24.5328,470676.0
2024-02-29 10:10:00,25.92,25.93,25.87,25.89,539385.0,24.5234,24.5328,24.4761,24.495,539385.0
2024-02-29 10:20:00,25.89,25.93,25.87,25.93,96846.0,24.495,24.5328,24.4761,24.5328,96846.0
2024-02-29 10:30:00,25.92,25.94,25.9,25.9,96156.0,24.5234,24.5423,24.5044,24.5044,96156.0
2024-02-29 10:40:00,25.9,25.92,25.89,25.92,89577.0,24.5044,24.5234,24.495,24.5234,89577.0
2024-02-29 10:50:00,25.92,25.92,25.89,25.91,122475.0,24.5234,24.5234,24.495,24.5139,122475.0
2024-02-29 11:00:00,25.91,25.92,25.9,25.91,91125.0,24.5139,24.5234,24.5044,24.5139,91125.0
2024-02-29 11:10:00,25.91,25.92,25.91,25.91,113400.0,24.5139,24.5234,24.5139,24.5139,113400.0
2024-02-29 11:20:00,25.91,25.92,25.9,25.9,126369.0,24.5139,24.5234,24.5044,24.5044,126369.0
2024-02-29 11:30:00,25.9,25.9,25.85,25.85,169272.0,24.5044,24.5044,24.4571,24.4571,169272.0
2024-02-29 11:40:00,25.85,25.87,25.84,25.87,111636.0,24.4571,24.4761,24.4477,24.4761,111636.0
2024-02-29 11:50:00,25.87,25.88,25.86,25.87,67971.0,24.4761,24.4855,24.4666,24.4761,67971.0
2024-02-29 12:00:00,25.87,25.89,25.86,25.87,96951.0,24.4761,24.495,24.4666,24.4761,96951.0
2024-02-29 12:10:00,25.88,25.9,25.87,25.89,217302.0,24.4855,24.5044,24.4761,24.495,217302.0
2024-02-29 12:20:00,25.89,25.89,25.86,25.86,124635.0,24.495,24.495,24.4666,24.4666,124635.0
2024-02-29 12:30:00,25.87,25.88,25.86,25.88,119964.0,24.4761,24.4855,24.4666,24.4855,119964.0
2024-02-29 12:40:00,25.88,25.9,25.87,25.9,98460.0,24.4855,24.5044,24.4761,24.5044,98460.0
2024-02-29 12:50:00,25.9,25.91,25.9,25.9,124185.0,24.5044,24.5139,24.5044,24.5044,124185.0
2024-02-29 13:00:00,25.9,25.91,25.89,25.9,101565.0,24.5044,24.5139,24.495,24.5044,101565.0
2024-02-29 13:10:00,25.89,25.91,25.89,25.9,115779.0,24.495,24.5139,24.495,24.5044,115779.0
2024-02-29 13:20:00,25.9,25.91,25.89,25.9,101586.0,24.5044,24.5139,24.495,24.5044,101586.0
2024-02-29 13:30:00,25.9,25.91,25.9,25.9,106749.0,24.5044,24.5139,24.5044,24.5044,106749.0
2024-02-29 13:40:00,25.9,25.91,25.89,25.89,79506.0,24.5044,24.5139,24.495,24.495,79506.0
2024-02-29 13:50:00,25.9,25.92,25.89,25.91,157416.0,24.5044,24.5234,24.495,24.5139,157416.0
2024-02-29 14:00:00,25.92,25.93,25.91,25.91,120495.0,24.5234,24.5328,24.5139,24.5139,120495.0
2024-02-29 14:10:00,25.91,25.92,25.9,25.92,143025.0,24.5139,24.5234,24.5044,24.5234,143025.0
2024-02-29 14:20:00,25.92,25.92,25.88,25.89,260805.0,24.5234,24.5234,24.4855,24.495,260805.0
2024-02-29 14:30:00,25.89,25.9,25.88,25.89,133665.0,24.495,24.5044,24.4855,24.495,133665.0
2024-02-29 14:40:00,25.89,25.89,25.86,25.87,121293.0,24.495,24.495,24.4666,24.4761,121293.0
2024-02-29 14:50:00,25.87,25.88,25.86,25.88,114045.0,24.4761,24.4855,24.4666,24.4855,114045.0
2024-02-29 15:00:00,25.88,25.89,25.88,25.89,154035.0,24.4855,24.495,24.4855,24.495,154035.0
2024-02-29 15:10:00,25.89,25.9,25.88,25.89,177690.0,24.495,24.5044,24.4855,24.495,177690.0
2024-02-29 15:20:00,25.89,25.89,25.88,25.89,145146.0,24.495,24.495,24.4855,24.495,145146.0
2024-02-29 15:30:00,25.89,25.91,25.89,25.91,207219.0,24.495,24.5139,24.495,24.5139,207219.0
2024-02-29 15:40:00,25.91,25.93,25.91,25.92,321174.0,24.5139,24.5328,24.5139,24.5234,321174.0
2024-02-29 15:50:00,25.92,25.93,25.87,25.87,949062.0,24.5234,24.5328,24.4761,24.4761,949062.0
2024-03-01 09:30:00,25.93,25.94,25.87,25.88,725496.0,24.5328,24.5423,24.4761,24.4855,725496.0
2024-03-01 09:40:00,25.87,25.87,25.84,25.85,252552.0,24.4761,24.4761,24.4477,24.4571,252552.0
2024-03-01 09:50:00,25.85,25.89,25.84,25.89,368754.0,24.4571,24.495,24.4477,24.495,368754.0
2024-03-01 10:00:00,25.89,25.94,25.88,25.9,274527.0,24.495,24.5423,24.4855,24.5044,274527.0
2024-03-01 10:10:00,25.9,25.95,25.9,25.94,187983.0,24.5044,24.5517,24.5044,24.5423,187983.0
2024-03-01 10:20:00,25.94,25.98,25.94,25.98,169335.0,24.5423,24.5801,24.5423,24.5801,169335.0
2024-03-01 10:30:00,25.98,25.98,25.95,25.96,157992.0,24.5801,24.5801,24.5517,24.5612,157992.0
2024-03-01 10:40:00,25.95,25.99,25.95,25.98,269832.0,24.5517,24.5896,24.5517,24.5801,269832.0
2024-03-01 10:50:00,25.98,26.0,25.97,25.99,111873.0,24.5801,24.599,24.5707,24.5896,111873.0
2024-03-01 11:00:00,25.98,26.02,25.98,26.01,196275.0,24.5801,24.618,24.5801,24.6085,196275.0
2024-03-01 11:10:00,26.0,26.02,25.99,25.99,234198.0,24.599,24.618,24.5896,24.5896,234198.0
2024-03-01 11:20:00,25.99,26.0,25.95,25.95,233559.0,24.5896,24.599,24.5517,24.5517,233559.0
2024-03-01 11:30:00,25.95,25.97,25.93,25.97,195297.0,24.5517,24.5707,24.5328,24.5707,195297.0
2024-03-01 11:40:00,25.97,25.99,25.97,25.99,280473.0,24.5707,24.5896,24.5707,24.5896,280473.0
2024-03-01 11:50:00,25.99,26.0,25.98,25.99,170922.0,24.5896,24.599,24.5801,24.5896,170922.0
2024-03-01 12:00:00,25.99,26.0,25.98,25.99,67836.0,24.5896,24.599,24.5801,24.5896,67836.0
2024-03-01 12:10:00,25.98,26.01,25.98,26.01,270597.0,24.5801,24.6085,24.5801,24.6085,270597.0
2024-03-01 12:20:00,26.01,26.03,26.01,26.02,115122.0,24.6085,24.6274,24.6085,24.618,115122.0
2024-03-01 12:30:00,26.02,26.03,26.01,26.02,175722.0,24.618,24.6274,24.6085,24.618,175722.0
2024-03-01 12:40:00,26.02,26.02,26.0,26.02,88908.0,24.618,24.618,24.599,24.618,88908.0
2024-03-01 12:50:00,26.02,26.02,26.0,26.0,164631.0,24.618,24.618,24.599,24.599,164631.0
2024-03-01 13:00:00,26.0,26.01,25.99,26.0,138609.0,24.599,24.6085,24.5896,24.599,138609.0
2024-03-01 13:10:00,26.0,26.02,26.0,26.01,71208.0,24.599,24.618,24.599,24.6085,71208.0
2024-03-01 13:20:00,26.01,26.03,26.0,26.02,133518.0,24.6085,24.6274,24.599,24.618,133518.0
2024-03-01 13:30:00,26.02,26.03,26.02,26.02,96459.0,24.618,24.6274,24.618,24.618,96459.0
2024-03-01 13:40:00,26.02,26.04,26.02,26.03,135294.0,24.618,24.6369,24.618,24.6274,135294.0
2024-03-01 13:50:00,26.03,26.05,26.02,26.05,132699.0,24.6274,24.6464,24.618,24.6464,132699.0
2024-03-01 14:00:00,26.05,26.07,26.05,26.06,245898.0,24.6464,24.6653,24.6464,24.6558,245898.0
2024-03-01 14:10:00,26.06,26.07,26.05,26.05,166500.0,24.6558,24.6653,24.6464,24.6464,166500.0
2024-03-01 14:20:00,26.05,26.08,26.05,26.08,144447.0,24.6464,24.6747,24.6464,24.6747,144447.0
2024-03-01 14:30:00,26.08,26.08,26.06,26.07,148866.0,24.6747,24.6747,24.6558,24.6653,148866.0
2024-03-01 14:40:00,26.07,26.07,26.06,26.06,87933.0,24.6653,24.6653,24.6558,24.6558,87933.0
2024-03-01 14:50:00,26.07,26.08,26.06,26.07,136965.0,24.6653,24.6747,24.6558,24.6653,136965.0
2024-03-01 15:00:00,26.07,26.07,26.04,26.05,166080.0,24.6653,24.6653,24.6369,24.6464,166080.0
2024-03-01 15:10:00,26.05,26.06,26.03,26.05,162891.0,24.6464,24.6558,24.6274,24.6464,162891.0
2024-03-01 15:20:00,26.05,26.05,26.04,26.05,272709.0,24.6464,24.6464,24.6369,24.6464,272709.0
2024-03-01 15:30:00,26.05,26.06,26.04,26.05,196470.0,24.6464,24.6558,24.6369,24.6464,196470.0
2024-03-01 15:40:00,26.05,26.07,26.04,26.06,179118.0,24.6464,24.6653,24.6369,24.6558,179118.0
2024-03-01 15:50:00,26.06,26.07,26.05,26.06,368865.0,24.6558,24.6653,24.6464,24.6558,368865.0
2024-03-04 09:30:00,26.06,26.1,26.05,26.07,1116093.0,24.6558,24.6937,24.6464,24.6653,1116093.0
2024-03-04 09:40:00,26.07,26.14,26.07,26.13,509694.0,24.6653,24.7315,24.6653,24.722,509694.0
2024-03-04 09:50:00,26.13,26.16,26.11,26.15,250353.0,24.722,24.7504,24.7031,24.741,250353.0
2024-03-04 10:00:00,26.16,26.16,26.13,26.14,244617.0,24.7504,24.7504,24.722,24.7315,244617.0
2024-03-04 10:10:00,26.14,26.15,26.12,26.15,495882.0,24.7315,24.741,24.7126,24.741,495882.0
2024-03-04 10:20:00,26.15,26.2,26.15,26.2,115350.0,24.741,24.7883,24.741,24.7883,115350.0
2024-03-04 10:30:00,26.2,26.2,26.17,26.18,284091.0,24.7883,24.7883,24.7599,24.7693,284091.0
2024-03-04 10:40:00,26.18,26.19,26.16,26.16,142080.0,24.7693,24.7788,24.7504,24.7504,142080.0
2024-03-04 10:50:00,26.16,26.16,26.15,26.15,211833.0,24.7504,24.7504,24.741,24.741,211833.0
2024-03-04 11:00:00,26.15,26.18,26.14,26.18,154530.0,24.741,24.7693,24.7315,24.7693,154530.0
2024-03-04 11:10:00,26.18,26.18,26.16,26.16,155052.0,24.7693,24.7693,24.7504,24.7504,155052.0
2024-03-04 11:20:00,26.16,26.16,26.14,26.16,163755.0,24.7504,24.7504,24.7315,24.7504,163755.0
2024-03-04 11:30:00,26.15,26.16,26.14,26.16,180789.0,24.741,24.7504,24.7315,24.7504,180789.0
2024-03-04 11:40:00,26.16,26.19,26.15,26.18,185088.0,24.7504,24.7788,24.741,24.7693,185088.0
2024-03-04 11:50:00,26.18,26.19,26.17,26.18,113415.0,24.7693,24.7788,24.7599,24.7693,113415.0
2024-03-04 12:00:00,26.18,26.19,26.17,26.18,141873.0,24.7693,24.7788,24.7599,24.7693,141873.0
2024-03-04 12:10:00,26.18,26.19,26.17,26.17,243084.0,24.7693,24.7788,24.7599,24.7599,243084.0
2024-03-04 12:20:00,26.17,26.18,26.17,26.18,169587.0,24.7599,24.7693,24.7599,24.7693,169587.0
2024-03-04 12:30:00,26.18,26.18,26.17,26.18,97902.0,24.7693,24.7693,24.7599,24.7693,97902.0
2024-03-04 12:40:00,26.18,26.19,26.17,26.17,155907.0,24.7693,24.7788,24.7599,24.7599,155907.0
2024-03-04 12:50:00,26.17,26.19,26.17,26.18,121911.0,24.7599,24.7788,24.7599,24.7693,121911.0
2024-03-04 13:00:00,26.18,26.19,26.18,26.18,93939.0,24.7693,24.7788,24.7693,24.7693,93939.0
2024-03-04 13:10:00,26.18,26.18,26.15,26.16,146322.0,24.7693,24.7693,24.741,24.7504,146322.0
2024-03-04 13:20:00,26.16,26.17,26.15,26.16,589455.0,24.7504,24.7599,24.741,24.7504,589455.0
2024-03-04 13:30:00,26.16,26.17,26.15,26.16,480735.0,24.7504,24.7599,24.741,24.7504,480735.0
2024-03-04 13:40:00,26.16,26.16,26.15,26.15,272082.0,24.7504,24.7504,24.741,24.741,272082.0
2024-03-04 13:50:00,26.15,26.15,26.14,26.15,113577.0,24.741,24.741,24.7315,24.741,113577.0
2024-03-04 14:00:00,26.15,26.15,26.13,26.15,143091.0,24.741,24.741,24.722,24.741,143091.0
2024-03-04 14:10:00,26.15,26.16,26.14,26.14,153600.0,24.741,24.7504,24.7315,24.7315,153600.0
2024-03-04 14:20:00,26.14,26.16,26.12,26.15,139482.0,24.7315,24.7504,24.7126,24.741,139482.0
2024-03-04 14:30:00,26.15,26.19,26.14,26.19,321741.0,24.741,24.7788,24.7315,24.7788,321741.0
2024-03-04 14:40:00,26.19,26.2,26.16,26.18,408570.0,24.7788,24.7883,24.7504,24.7693,408570.0
2024-03-04 14:50:00,26.18,26.19,26.17,26.18,165648.0,24.7693,24.7788,24.7599,24.7693,165648.0
2024-03-04 15:00:00,26.18,26.2,26.17,26.2,224511.0,24.7693,24.7883,24.7599,24.7883,224511.0
2024-03-04 15:10:00,26.19,26.19,26.17,26.17,184356.0,24.7788,24.7788,24.7599,24.7599,184356.0
2024-03-04 15:20:00,26.17,26.17,26.15,26.15,302484.0,24.7599,24.7599,24.741,24.741,302484.0
2024-03-04 15:30:00,26.15,26.16,26.12,26.14,371442.0,24.741,24.7504,24.7126,24.7315,371442.0
2024-03-04 15:40:00,26.14,26.16,26.11,26.13,315786.0,24.7315,24.7504,24.7031,24.722,315786.0
2024-03-04 15:50:00,26.13,26.14,26.12,26.13,494619.0,24.722,24.7315,24.7126,24.722,494619.0
2024-03-05 09:30:00,26.1,26.13,26.09,26.1,736116.0,24.6937,24.722,24.6842,24.6937,736116.0
2024-03-05 09:40:00,26.1,26.15,26.1,26.13,237240.0,24.6937,24.741,24.6937,24.722,237240.0
2024-03-05 09:50:00,26.13,26.13,26.1,26.12,117759.0,24.722,24.722,24.6937,24.7126,117759.0
2024-03-05 10:00:00,26.12,26.19,26.12,26.14,328269.0,24.7126,24.7788,24.7126,24.7315,328269.0
2024-03-05 10:10:00,26.14,26.16,26.13,26.14,154794.0,24.7315,24.7504,24.722,24.7315,154794.0
2024-03-05 10:20:00,26.14,26.16,26.12,26.16,154869.0,24.7315,24.7504,24.7126,24.7504,154869.0
2024-03-05 10:30:00,26.16,26.17,26.15,26.17,501267.0,24.7504,24.7599,24.741,24.7599,501267.0
2024-03-05 10:40:00,26.16,26.19,26.15,26.16,434151.0,24.7504,24.7788,24.741,24.7504,434151.0
2024-03-05 10:50:00,26.16,26.17,26.14,26.16,231315.0,24.7504,24.7599,24.7315,24.7504,231315.0
2024-03-05 11:00:00,26.16,26.16,26.13,26.14,276288.0,24.7504,24.7504,24.722,24.7315,276288.0
2024-03-05 11:10:00,26.14,26.14,26.11,26.11,138024.0,24.7315,24.7315,24.7031,24.7031,138024.0
2024-03-05 11:20:00,26.11,26.12,26.09,26.11,138642.0,24.7031,24.7126,24.6842,24.7031,138642.0
2024-03-05 11:30:00,26.11,26.13,26.11,26.11,141279.0,24.7031,24.722,24.7031,24.7031,141279.0
2024-03-05 11:40:00,26.11,26.11,26.06,26.07,250005.0,24.7031,24.7031,24.6558,24.6653,250005.0
2024-03-05 11:50:00,26.07,26.08,26.05,26.08,111981.0,24.6653,24.6747,24.6464,24.6747,111981.0
2024-03-05 12:00:00,26.08,26.09,26.07,26.09,246834.0,24.6747,24.6842,24.6653,24.6842,246834.0
2024-03-05 12:10:00,26.09,26.11,26.09,26.1,149646.0,24.6842,24.7031,24.6842,24.6937,149646.0
2024-03-05 12:20:00,26.1,26.12,26.1,26.12,102207.0,24.6937,24.7126,24.6937,24.7126,102207.0
2024-03-05 12:30:00,26.11,26.13,26.1,26.11,254514.0,24.7031,24.722,24.6937,24.7031,254514.0
2024-03-05 12:40:00,26.1,26.13,26.1,26.11,203229.0,24.6937,24.722,24.6937,24.7031,203229.0
2024-03-05 12:50:00,26.11,26.11,26.09,26.1,76422.0,24.7031,24.7031,24.6842,24.6937,76422.0
2024-03-05 13:00:00,26.1,26.13,26.09,26.13,105471.0,24.6937,24.722,24.6842,24.722,105471.0
2024-03-05 13:10:00,26.13,26.13,26.1,26.1,109224.0,24.722,24.722,24.6937,24.6937,109224.0
2024-03-05 13:20:00,26.1,26.13,26.1,26.13,119469.0,24.6937,24.722,24.6937,24.722,119469.0
2024-03-05 13:30:00,26.13,26.15,26.12,26.13,59631.0,24.722,24.741,24.7126,24.722,59631.0
2024-03-05 13:40:00,26.13,26.13,26.1,26.1,121725.0,24.722,24.722,24.6937,24.6937,121725.0
2024-03-05 13:50:00,26.11,26.12,26.08,26.09,154197.0,24.7031,24.7126,24.6747,24.6842,154197.0
2024-03-05 14:00:00,26.09,26.1,26.07,26.09,82818.0,24.6842,24.6937,24.6653,24.6842,82818.0
2024-03-05 14:10:00,26.09,26.1,26.08,26.09,94635.0,24.6842,24.6937,24.6747,24.6842,94635.0
2024-03-05 14:20:00,26.09,26.1,26.08,26.09,188646.0,24.6842,24.6937,24.6747,24.6842,188646.0
2024-03-05 14:30:00,26.09,26.09,26.05,26.07,169920.0,24.6842,24.6842,24.6464,24.6653,169920.0
2024-03-05 14:40:00,26.07,26.07,26.02,26.03,177534.0,24.6653,24.6653,24.618,24.6274,177534.0
2024-03-05 14:50:00,26.03,26.03,25.99,26.0,229812.0,24.6274,24.6274,24.5896,24.599,229812.0
2024-03-05 15:00:00,26.0,26.0,25.98,25.99,199764.0,24.599,24.599,24.5801,24.5896,199764.0
2024-03-05 15:10:00,26.0,26.0,25.97,25.99,281016.0,24.599,24.599,24.5707,24.5896,281016.0
2024-03-05 15:20:00,25.99,26.0,25.96,25.97,324570.0,24.5896,24.599,24.5612,24.5707,324570.0
2024-03-05 15:30:00,25.96,25.99,25.96,25.98,197370.0,24.5612,24.5896,24.5612,24.5801,197370.0
2024-03-05 15:40:00,25.98,26.0,25.96,26.0,464073.0,24.5801,24.599,24.5612,24.599,464073.0
2024-03-05 15:50:00,26.0,26.04,26.0,26.03,861804.0,24.599,24.6369,24.599,24.6274,861804.0
2024-03-06 09:30:00,26.19,26.21,26.12,26.13,1070223.0,24.7788,24.7977,24.7126,24.722,1070223.0
2024-03-06 09:40:00,26.13,26.15,26.12,26.14,345678.0,24.722,24.741,24.7126,24.7315,345678.0
2024-03-06 09:50:00,26.14,26.18,26.13,26.18,390891.0,24.7315,24.7693,24.722,24.7693,390891.0
2024-03-06 10:00:00,26.18,26.18,26.14,26.16,180813.0,24.7693,24.7693,24.7315,24.7504,180813.0
2024-03-06 10:10:00,26.16,26.18,26.15,26.18,200418.0,24.7504,24.7693,24.741,24.7693,200418.0
2024-03-06 10:20:00,26.18,26.18,26.13,26.14,79725.0,24.7693,24.7693,24.722,24.7315,79725.0
2024-03-06 10:30:00,26.14,26.16,26.13,26.15,174891.0,24.7315,24.7504,24.722,24.741,174891.0
2024-03-06 10:40:00,26.16,26.17,26.15,26.16,176103.0,24.7504,24.7599,24.741,24.7504,176103.0
2024-03-06 10:50:00,26.16,26.2,26.15,26.2,166398.0,24.7504,24.7883,24.741,24.7883,166398.0
2024-03-06 11:00:00,26.2,26.22,26.2,26.22,208482.0,24.7883,24.8072,24.7883,24.8072,208482.0
2024-03-06 11:10:00,26.22,26.25,26.22,26.24,172188.0,24.8072,24.8356,24.8072,24.8261,172188.0
2024-03-06 11:20:00,26.24,26.27,26.23,26.27,171561.0,24.8261,24.8545,24.8167,24.8545,171561.0
2024-03-06 11:30:00,26.27,26.27,26.23,26.26,127581.0,24.8545,24.8545,24.8167,24.845,127581.0
2024-03-06 11:40:00,26.26,26.27,26.25,26.26,114747.0,24.845,24.8545,24.8356,24.845,114747.0
2024-03-06 11:50:00,26.26,26.28,26.22,26.22,150873.0,24.845,24.864,24.8072,24.8072,150873.0
2024-03-06 12:00:00,26.22,26.23,26.19,26.2,163932.0,24.8072,24.8167,24.7788,24.7883,163932.0
2024-03-06 12:10:00,26.21,26.24,26.2,26.24,119472.0,24.7977,24.8261,24.7883,24.8261,119472.0
2024-03-06 12:20:00,26.24,26.26,26.24,26.25,56313.0,24.8261,24.845,24.8261,24.8356,56313.0
2024-03-06 12:30:00,26.24,26.25,26.23,26.24,73062.0,24.8261,24.8356,24.8167,24.8261,73062.0
2024-03-06 12:40:00,26.24,26.25,26.22,26.22,98106.0,24.8261,24.8356,24.8072,24.8072,98106.0
2024-03-06 12:50:00,26.23,26.23,26.21,26.22,51642.0,24.8167,24.8167,24.7977,24.8072,51642.0
2024-03-06 13:00:00,26.22,26.22,26.19,26.2,163269.0,24.8072,24.8072,24.7788,24.7883,163269.0
2024-03-06 13:10:00,26.19,26.22,26.19,26.22,78717.0,24.7788,24.8072,24.7788,24.8072,78717.0
2024-03-06 13:20:00,26.22,26.23,26.21,26.22,132843.0,24.8072,24.8167,24.7977,24.8072,132843.0
2024-03-06 13:30:00,26.22,26.22,26.12,26.15,150468.0,24.8072,24.8072,24.7126,24.741,150468.0
2024-03-06 13:40:00,26.16,26.19,26.11,26.12,117480.0,24.7504,24.7788,24.7031,24.7126,117480.0
2024-03-06 13:50:00,26.11,26.15,26.11,26.14,145161.0,24.7031,24.741,24.7031,24.7315,145161.0
2024-03-06 14:00:00,26.13,26.16,26.1,26.15,193179.0,24.722,24.7504,24.6937,24.741,193179.0
2024-03-06 14:10:00,26.14,26.14,26.06,26.09,182103.0,24.7315,24.7315,24.6558,24.6842,182103.0
2024-03-06 14:20:00,26.09,26.15,26.09,26.15,133257.0,24.6842,24.741,24.6842,24.741,133257.0
2024-03-06 14:30:00,26.15,26.16,26.11,26.12,166608.0,24.741,24.7504,24.7031,24.7126,166608.0
2024-03-06 14:40:00,26.12,26.14,26.09,26.11,104592.0,24.7126,24.7315,24.6842,24.7031,104592.0
2024-03-06 14:50:00,26.11,26.14,26.09,26.11,67365.0,24.7031,24.7315,24.6842,24.7031,67365.0
2024-03-06 15:00:00,26.11,26.12,26.09,26.1,126861.0,24.7031,24.7126,24.6842,24.6937,126861.0
2024-03-06 15:10:00,26.1,26.12,26.08,26.1,169923.0,24.6937,24.7126,24.6747,24.6937,169923.0
2024-03-06 15:20:00,26.1,26.11,26.07,26.11,262890.0,24.6937,24.7031,24.6653,24.7031,262890.0
2024-03-06 15:30:00,26.11,26.13,26.09,26.12,211278.0,24.7031,24.722,24.6842,24.7126,211278.0
2024-03-06 15:40:00,26.12,26.17,26.12,26.15,580740.0,24.7126,24.7599,24.7126,24.741,580740.0
2024-03-06 15:50:00,26.15,26.16,26.11,26.13,563496.0,24.741,24.7504,24.7031,24.722,563496.0
2024-03-07 09:30:00,26.25,26.32,26.25,26.3,779616.0,24.8356,24.9018,24.8356,24.8829,779616.0
2024-03-07 09:40:00,26.31,26.32,26.29,26.31,387495.0,24.8923,24.9018,24.8734,24.8923,387495.0
2024-03-07 09:50:00,26.31,26.31,26.27,26.3,232035.0,24.8923,24.8923,24.8545,24.8829,232035.0
2024-03-07 10:00:00,26.31,26.31,26.28,26.29,214821.0,24.8923,24.8923,24.864,24.8734,214821.0
2024-03-07 10:10:00,26.29,26.32,26.29,26.3,502050.0,24.8734,24.9018,24.8734,24.8829,502050.0
2024-03-07 10:20:00,26.3,26.31,26.29,26.3,390303.0,24.8829,24.8923,24.8734,24.8829,390303.0
2024-03-07 10:30:00,26.31,26.32,26.29,26.3,137733.0,24.8923,24.9018,24.8734,24.8829,137733.0
2024-03-07 10:40:00,26.3,26.33,26.3,26.32,128748.0,24.8829,24.9113,24.8829,24.9018,128748.0
2024-03-07 10:50:00,26.33,26.33,26.3,26.31,119511.0,24.9113,24.9113,24.8829,24.8923,119511.0
2024-03-07 11:00:00,26.31,26.32,26.29,26.29,85713.0,24.8923,24.9018,24.8734,24.8734,85713.0
2024-03-07 11:10:00,26.29,26.29,26.27,26.28,222486.0,24.8734,24.8734,24.8545,24.864,222486.0
2024-03-07 11:20:00,26.28,26.28,26.25,26.27,168171.0,24.864,24.864,24.8356,24.8545,168171.0
2024-03-07 11:30:00,26.26,26.26,26.23,26.24,173343.0,24.845,24.845,24.8167,24.8261,173343.0
2024-03-07 11:40:00,26.24,26.25,26.24,26.24,111408.0,24.8261,24.8356,24.8261,24.8261,111408.0
2024-03-07 11:50:00,26.24,26.27,26.24,26.26,154707.0,24.8261,24.8545,24.8261,24.845,154707.0
2024-03-07 12:00:00,26.26,26.27,26.24,26.24,165171.0,24.845,24.8545,24.8261,24.8261,165171.0
2024-03-07 12:10:00,26.24,26.26,26.24,26.26,134967.0,24.8261,24.845,24.8261,24.845,134967.0
2024-03-07 12:20:00,26.26,26.27,26.24,26.24,130518.0,24.845,24.8545,24.8261,24.8261,130518.0
2024-03-07 12:30:00,26.24,26.25,26.23,26.23,90504.0,24.8261,24.8356,24.8167,24.8167,90504.0
2024-03-07 12:40:00,26.23,26.24,26.22,26.23,79098.0,24.8167,24.8261,24.8072,24.8167,79098.0
2024-03-07 12:50:00,26.22,26.25,26.22,26.24,150159.0,24.8072,24.8356,24.8072,24.8261,150159.0
2024-03-07 13:00:00,26.24,26.26,26.24,26.25,174996.0,24.8261,24.845,24.8261,24.8356,174996.0
2024-03-07 13:10:00,26.26,26.26,26.25,26.26,80280.0,24.845,24.845,24.8356,24.845,80280.0
2024-03-07 13:20:00,26.27,26.27,26.26,26.26,124587.0,24.8545,24.8545,24.845,24.845,124587.0
2024-03-07 13:30:00,26.27,26.27,26.25,26.27,118941.0,24.8545,24.8545,24.8356,24.8545,118941.0
2024-03-07 13:40:00,26.27,26.28,26.25,26.28,177732.0,24.8545,24.864,24.8356,24.864,177732.0
2024-03-07 13:50:00,26.28,26.3,26.28,26.28,189984.0,24.864,24.8829,24.864,24.864,189984.0
2024-03-07 14:00:00,26.29,26.29,26.26,26.27,106458.0,24.8734,24.8734,24.845,24.8545,106458.0
2024-03-07 14:10:00,26.27,26.28,26.26,26.27,178848.0,24.8545,24.864,24.845,24.8545,178848.0
2024-03-07 14:20:00,26.27,26.27,26.24,26.25,152706.0,24.8545,24.8545,24.8261,24.8356,152706.0
2024-03-07 14:30:00,26.25,26.26,26.25,26.25,83907.0,24.8356,24.845,24.8356,24.8356,83907.0
2024-03-07 14:40:00,26.25,26.26,26.24,26.24,112851.0,24.8356,24.845,24.8261,24.8261,112851.0
2024-03-07 14:50:00,26.24,26.26,26.24,26.25,114195.0,24.8261,24.845,24.8261,24.8356,114195.0
2024-03-07 15:00:00,26.25,26.25,26.22,26.23,334845.0,24.8356,24.8356,24.8072,24.8167,334845.0
2024-03-07 15:10:00,26.23,26.26,26.23,26.25,266601.0,24.8167,24.845,24.8167,24.8356,266601.0
2024-03-07 15:20:00,26.25,26.25,26.23,26.23,209430.0,24.8356,24.8356,24.8167,24.8167,209430.0
2024-03-07 15:30:00,26.24,26.27,26.23,26.26,225561.0,24.8261,24.8545,24.8167,24.845,225561.0
2024-03-07 15:40:00,26.26,26.28,26.25,26.25,345132.0,24.845,24.864,24.8356,24.8356,345132.0
2024-03-07 15:50:00,26.25,26.28,26.24,26.25,336519.0,24.8356,24.864,24.8261,24.8356,336519.0
2024-03-08 09:30:00,26.26,26.27,26.23,26.24,1205379.0,24.845,24.8545,24.8167,24.8261,1205379.0
2024-03-08 09:40:00,26.24,26.31,26.24,26.29,290826.0,24.8261,24.8923,24.8261,24.8734,290826.0
2024-03-08 09:50:00,26.3,26.3,26.27,26.29,285513.0,24.8829,24.8829,24.8545,24.8734,285513.0
2024-03-08 10:00:00,26.29,26.29,26.22,26.22,332667.0,24.8734,24.8734,24.8072,24.8072,332667.0
2024-03-08 10:10:00,26.22,26.23,26.21,26.22,217302.0,24.8072,24.8167,24.7977,24.8072,217302.0
2024-03-08 10:20:00,26.22,26.22,26.2,26.2,145845.0,24.8072,24.8072,24.7883,24.7883,145845.0
2024-03-08 10:30:00,26.2,26.25,26.19,26.25,209622.0,24.7883,24.8356,24.7788,24.8356,209622.0
2024-03-08 10:40:00,26.25,26.25,26.23,26.25,173757.0,24.8356,24.8356,24.8167,24.8356,173757.0
2024-03-08 10:50:00,26.25,26.28,26.25,26.27,176757.0,24.8356,24.864,24.8356,24.8545,176757.0
2024-03-08 11:00:00,26.27,26.27,26.23,26.24,160341.0,24.8545,24.8545,24.8167,24.8261,160341.0
2024-03-08 11:10:00,26.24,26.26,26.23,26.24,232620.0,24.8261,24.845,24.8167,24.8261,232620.0
2024-03-08 11:20:00,26.24,26.25,26.23,26.23,141297.0,24.8261,24.8356,24.8167,24.8167,141297.0
2024-03-08 11:30:00,26.23,26.25,26.23,26.25,356787.0,24.8167,24.8356,24.8167,24.8356,356787.0
2024-03-08 11:40:00,26.24,26.25,26.21,26.22,231720.0,24.8261,24.8356,24.7977,24.8072,231720.0
2024-03-08 11:50:00,26.22,26.25,26.21,26.22,151044.0,24.8072,24.8356,24.7977,24.8072,151044.0
2024-03-08 12:00:00,26.22,26.25,26.22,26.22,85005.0,24.8072,24.8356,24.8072,24.8072,85005.0
2024-03-08 12:10:00,26.22,26.25,26.22,26.24,185166.0,24.8072,24.8356,24.8072,24.8261,185166.0
2024-03-08 12:20:00,26.24,26.25,26.23,26.24,183756.0,24.8261,24.8356,24.8167,24.8261,183756.0
2024-03-08 12:30:00,26.24,26.24,26.22,26.24,94881.0,24.8261,24.8261,24.8072,24.8261,94881.0
2024-03-08 12:40:00,26.25,26.25,26.2,26.21,246681.0,24.8356,24.8356,24.7883,24.7977,246681.0
2024-03-08 12:50:00,26.21,26.22,26.16,26.19,381246.0,24.7977,24.8072,24.7504,24.7788,381246.0
2024-03-08 13:00:00,26.19,26.21,26.16,26.2,266238.0,24.7788,24.7977,24.7504,24.7883,266238.0
2024-03-08 13:10:00,26.2,26.21,26.19,26.19,285240.0,24.7883,24.7977,24.7788,24.7788,285240.0
2024-03-08 13:20:00,26.19,26.21,26.19,26.2,165294.0,24.7788,24.7977,24.7788,24.7883,165294.0
2024-03-08 13:30:00,26.19,26.2,26.16,26.16,165351.0,24.7788,24.7883,24.7504,24.7504,165351.0
2024-03-08 13:40:00,26.16,26.16,26.15,26.15,142473.0,24.7504,24.7504,24.741,24.741,142473.0
2024-03-08 13:50:00,26.15,26.17,26.14,26.16,109392.0,24.741,24.7599,24.7315,24.7504,109392.0
2024-03-08 14:00:00,26.16,26.19,26.16,26.18,108954.0,24.7504,24.7788,24.7504,24.7693,108954.0
2024-03-08 14:10:00,26.19,26.21,26.18,26.21,81999.0,24.7788,24.7977,24.7693,24.7977,81999.0
2024-03-08 14:20:00,26.21,26.23,26.2,26.23,76311.0,24.7977,24.8167,24.7883,24.8167,76311.0
2024-03-08 14:30:00,26.23,26.25,26.23,26.23,150672.0,24.8167,24.8356,24.8167,24.8167,150672.0
2024-03-08 14:40:00,26.23,26.25,26.23,26.24,159111.0,24.8167,24.8356,24.8167,24.8261,159111.0
2024-03-08 14:50:00,26.24,26.26,26.23,26.24,247422.0,24.8261,24.845,24.8167,24.8261,247422.0
2024-03-08 15:00:00,26.23,26.25,26.22,26.22,191007.0,24.8167,24.8356,24.8072,24.8072,191007.0
2024-03-08 15:10:00,26.22,26.22,26.19,26.21,161289.0,24.8072,24.8072,24.7788,24.7977,161289.0
2024-03-08 15:20:00,26.21,26.21,26.16,26.16,259284.0,24.7977,24.7977,24.7504,24.7504,259284.0
2024-03-08 15:30:00,26.16,26.19,26.16,26.16,176256.0,24.7504,24.7788,24.7504,24.7504,176256.0
2024-03-08 15:40:00,26.16,26.18,26.15,26.17,316695.0,24.7504,24.7693,24.741,24.7599,316695.0
2024-03-08 15:50:00,26.17,26.18,26.15,26.15,515829.0,24.7599,24.7693,24.741,24.741,515829.0
2024-03-11 09:30:00,26.16,26.26,26.13,26.19,1388658.0,24.7504,24.845,24.722,24.7788,1388658.0
2024-03-11 09:40:00,26.19,26.2,26.16,26.17,390582.0,24.7788,24.7883,24.7504,24.7599,390582.0
2024-03-11 09:50:00,26.17,26.19,26.16,26.18,314970.0,24.7599,24.7788,24.7504,24.7693,314970.0
2024-03-11 10:00:00,26.18,26.18,26.13,26.14,159702.0,24.7693,24.7693,24.722,24.7315,159702.0
2024-03-11 10:10:00,26.14,26.16,26.13,26.15,141582.0,24.7315,24.7504,24.722,24.741,141582.0
2024-03-11 10:20:00,26.15,26.16,26.11,26.12,392085.0,24.741,24.7504,24.7031,24.7126,392085.0
2024-03-11 10:30:00,26.12,26.14,26.1,26.1,597231.0,24.7126,24.7315,24.6937,24.6937,597231.0
2024-03-11 10:40:00,26.1,26.13,26.09,26.13,266427.0,24.6937,24.722,24.6842,24.722,266427.0
2024-03-11 10:50:00,26.13,26.15,26.11,26.15,487473.0,24.722,24.741,24.7031,24.741,487473.0
2024-03-11 11:00:00,26.15,26.16,26.13,26.15,155073.0,24.741,24.7504,24.722,24.741,155073.0
2024-03-11 11:10:00,26.15,26.15,26.12,26.15,180645.0,24.741,24.741,24.7126,24.741,180645.0
2024-03-11 11:20:00,26.15,26.16,26.13,26.13,148971.0,24.741,24.7504,24.722,24.722,148971.0
2024-03-11 11:30:00,26.13,26.15,26.13,26.15,109857.0,24.722,24.741,24.722,24.741,109857.0
2024-03-11 11:40:00,26.14,26.17,26.14,26.17,97941.0,24.7315,24.7599,24.7315,24.7599,97941.0
2024-03-11 11:50:00,26.17,26.19,26.17,26.18,115587.0,24.7599,24.7788,24.7599,24.7693,115587.0
2024-03-11 12:00:00,26.18,26.19,26.17,26.19,128181.0,24.7693,24.7788,24.7599,24.7788,128181.0
2024-03-11 12:10:00,26.18,26.22,26.18,26.21,159633.0,24.7693,24.8072,24.7693,24.7977,159633.0
2024-03-11 12:20:00,26.21,26.22,26.2,26.2,130857.0,24.7977,24.8072,24.7883,24.7883,130857.0
2024-03-11 12:30:00,26.2,26.21,26.2,26.2,231219.0,24.7883,24.7977,24.7883,24.7883,231219.0
2024-03-11 12:40:00,26.2,26.23,26.2,26.21,131982.0,24.7883,24.8167,24.7883,24.7977,131982.0
2024-03-11 12:50:00,26.21,26.22,26.2,26.21,119451.0,24.7977,24.8072,24.7883,24.7977,119451.0
2024-03-11 13:00:00,26.2,26.21,26.19,26.21,285252.0,24.7883,24.7977,24.7788,24.7977,285252.0
2024-03-11 13:10:00,26.21,26.22,26.19,26.22,213030.0,24.7977,24.8072,24.7788,24.8072,213030.0
2024-03-11 13:20:00,26.22,26.25,26.22,26.24,244551.0,24.8072,24.8356,24.8072,24.8261,244551.0
2024-03-11 13:30:00,26.25,26.26,26.23,26.23,107310.0,24.8356,24.845,24.8167,24.8167,107310.0
2024-03-11 13:40:00,26.23,26.24,26.22,26.23,96669.0,24.8167,24.8261,24.8072,24.8167,96669.0
2024-03-11 13:50:00,26.23,26.25,26.22,26.25,89433.0,24.8167,24.8356,24.8072,24.8356,89433.0
2024-03-11 14:00:00,26.25,26.25,26.23,26.24,109482.0,24.8356,24.8356,24.8167,24.8261,109482.0
2024-03-11 14:10:00,26.24,26.24,26.22,26.22,107688.0,24.8261,24.8261,24.8072,24.8072,107688.0
2024-03-11 14:20:00,26.22,26.24,26.21,26.24,107613.0,24.8072,24.8261,24.7977,24.8261,107613.0
2024-03-11 14:30:00,26.24,26.25,26.23,26.24,125490.0,24.8261,24.8356,24.8167,24.8261,125490.0
2024-03-11 14:40:00,26.24,26.27,26.24,26.26,92763.0,24.8261,24.8545,24.8261,24.845,92763.0
2024-03-11 14:50:00,26.26,26.27,26.26,26.27,138621.0,24.845,24.8545,24.845,24.8545,138621.0
2024-03-11 15:00:00,26.27,26.28,26.26,26.28,148392.0,24.8545,24.864,24.845,24.864,148392.0
2024-03-11 15:10:00,26.28,26.29,26.27,26.28,159501.0,24.864,24.8734,24.8545,24.864,159501.0
2024-03-11 15:20:00,26.28,26.29,26.27,26.28,303966.0,24.864,24.8734,24.8545,24.864,303966.0
2024-03-11 15:30:00,26.28,26.29,26.26,26.28,205491.0,24.864,24.8734,24.845,24.864,205491.0
2024-03-11 15:40:00,26.28,26.3,26.26,26.26,253494.0,24.864,24.8829,24.845,24.845,253494.0
2024-03-11 15:50:00,26.27,26.3,26.27,26.3,431322.0,24.8545,24.8829,24.8545,24.8829,431322.0
2024-03-12 09:30:00,26.38,26.38,26.25,26.25,898287.0,24.9586,24.9586,24.8356,24.8356,898287.0
2024-03-12 09:40:00,26.26,26.29,26.26,26.27,265749.0,24.845,24.8734,24.845,24.8545,265749.0
2024-03-12 09:50:00,26.27,26.36,26.27,26.36,305910.0,24.8545,24.9396,24.8545,24.9396,305910.0
2024-03-12 10:00:00,26.36,26.37,26.3,26.32,132519.0,24.9396,24.9491,24.8829,24.9018,132519.0
2024-03-12 10:10:00,26.33,26.35,26.32,26.35,87087.0,24.9113,24.9302,24.9018,24.9302,87087.0
2024-03-12 10:20:00,26.35,26.37,26.33,26.37,106758.0,24.9302,24.9491,24.9113,24.9491,106758.0
2024-03-12 10:30:00,26.37,26.39,26.36,26.38,99555.0,24.9491,24.968,24.9396,24.9586,99555.0
2024-03-12 10:40:00,26.38,26.39,26.36,26.39,275004.0,24.9586,24.968,24.9396,24.968,275004.0
2024-03-12 10:50:00,26.39,26.42,26.38,26.4,160470.0,24.968,24.9964,24.9586,24.9775,160470.0
2024-03-12 11:00:00,26.4,26.4,26.35,26.37,121524.0,24.9775,24.9775,24.9302,24.9491,121524.0
2024-03-12 11:10:00,26.37,26.39,26.37,26.38,92244.0,24.9491,24.968,24.9491,24.9586,92244.0
2024-03-12 11:20:00,26.38,26.39,26.34,26.35,106050.0,24.9586,24.968,24.9207,24.9302,106050.0
2024-03-12 11:30:00,26.34,26.38,26.33,26.37,78570.0,24.9207,24.9586,24.9113,24.9491,78570.0
2024-03-12 11:40:00,26.37,26.37,26.31,26.32,134601.0,24.9491,24.9491,24.8923,24.9018,134601.0
2024-03-12 11:50:00,26.32,26.35,26.32,26.34,155493.0,24.9018,24.9302,24.9018,24.9207,155493.0
2024-03-12 12:00:00,26.34,26.35,26.31,26.32,162723.0,24.9207,24.9302,24.8923,24.9018,162723.0
2024-03-12 12:10:00,26.32,26.33,26.3,26.3,110367.0,24.9018,24.9113,24.8829,24.8829,110367.0
2024-03-12 12:20:00,26.31,26.32,26.29,26.3,82392.0,24.8923,24.9018,24.8734,24.8829,82392.0
2024-03-12 12:30:00,26.3,26.3,26.27,26.27,102153.0,24.8829,24.8829,24.8545,24.8545,102153.0
2024-03-12 12:40:00,26.28,26.28,26.23,26.26,184404.0,24.864,24.864,24.8167,24.845,184404.0
2024-03-12 12:50:00,26.26,26.29,26.26,26.29,187593.0,24.845,24.8734,24.845,24.8734,187593.0
2024-03-12 13:00:00,26.29,26.29,26.24,26.25,109017.0,24.8734,24.8734,24.8261,24.8356,109017.0
2024-03-12 13:10:00,26.25,26.28,26.24,26.28,162132.0,24.8356,24.864,24.8261,24.864,162132.0
2024-03-12 13:20:00,26.29,26.3,26.28,26.28,63528.0,24.8734,24.8829,24.864,24.864,63528.0
2024-03-12 13:30:00,26.28,26.3,26.27,26.29,70314.0,24.864,24.8829,24.8545,24.8734,70314.0
2024-03-12 13:40:00,26.29,26.3,26.28,26.3,80433.0,24.8734,24.8829,24.864,24.8829,80433.0
2024-03-12 13:50:00,26.3,26.32,26.29,26.31,141705.0,24.8829,24.9018,24.8734,24.8923,141705.0
2024-03-12 14:00:00,26.31,26.32,26.3,26.31,80907.0,24.8923,24.9018,24.8829,24.8923,80907.0
2024-03-12 14:10:00,26.31,26.33,26.31,26.32,73491.0,24.8923,24.9113,24.8923,24.9018,73491.0
2024-03-12 14:20:00,26.32,26.33,26.31,26.33,120699.0,24.9018,24.9113,24.8923,24.9113,120699.0
2024-03-12 14:30:00,26.33,26.35,26.33,26.35,450258.0,24.9113,24.9302,24.9113,24.9302,450258.0
2024-03-12 14:40:00,26.35,26.35,26.31,26.35,119478.0,24.9302,24.9302,24.8923,24.9302,119478.0
2024-03-12 14:50:00,26.35,26.37,26.34,26.36,169671.0,24.9302,24.9491,24.9207,24.9396,169671.0
2024-03-12 15:00:00,26.36,26.37,26.35,26.36,269619.0,24.9396,24.9491,24.9302,24.9396,269619.0
2024-03-12 15:10:00,26.36,26.36,26.34,26.35,138357.0,24.9396,24.9396,24.9207,24.9302,138357.0
2024-03-12 15:20:00,26.35,26.37,26.35,26.37,327870.0,24.9302,24.9491,24.9302,24.9491,327870.0
2024-03-12 15:30:00,26.37,26.37,26.34,26.35,172062.0,24.9491,24.9491,24.9207,24.9302,172062.0
2024-03-12 15:40:00,26.35,26.36,26.34,26.34,206172.0,24.9302,24.9396,24.9207,24.9207,206172.0
2024-03-12 15:50:00,26.34,26.37,26.33,26.34,581502.0,24.9207,24.9491,24.9113,24.9207,581502.0
2024-03-13 09:30:00,26.43,26.47,26.43,26.47,779046.0,25.0059,25.0437,25.0059,25.0437,779046.0
2024-03-13 09:40:00,26.47,26.49,26.45,26.48,266235.0,25.0437,25.0626,25.0248,25.0532,266235.0
2024-03-13 09:50:00,26.47,26.48,26.46,26.48,163956.0,25.0437,25.0532,25.0343,25.0532,163956.0
2024-03-13 10:00:00,26.48,26.51,26.48,26.5,190518.0,25.0532,25.0816,25.0532,25.0721,190518.0
2024-03-13 10:10:00,26.5,26.51,26.49,26.5,188211.0,25.0721,25.0816,25.0626,25.0721,188211.0
2024-03-13 10:20:00,26.5,26.51,26.49,26.5,156912.0,25.0721,25.0816,25.0626,25.0721,156912.0
2024-03-13 10:30:00,26.5,26.51,26.49,26.49,152175.0,25.0721,25.0816,25.0626,25.0626,152175.0
2024-03-13 10:40:00,26.49,26.49,26.45,26.45,150075.0,25.0626,25.0626,25.0248,25.0248,150075.0
2024-03-13 10:50:00,26.45,26.47,26.44,26.47,195477.0,25.0248,25.0437,25.0153,25.0437,195477.0
2024-03-13 11:00:00,26.46,26.47,26.45,26.47,146094.0,25.0343,25.0437,25.0248,25.0437,146094.0
2024-03-13 11:10:00,26.47,26.48,26.46,26.47,109803.0,25.0437,25.0532,25.0343,25.0437,109803.0
2024-03-13 11:20:00,26.47,26.48,26.45,26.46,130152.0,25.0437,25.0532,25.0248,25.0343,130152.0
2024-03-13 11:30:00,26.45,26.47,26.44,26.47,123300.0,25.0248,25.0437,25.0153,25.0437,123300.0
2024-03-13 11:40:00,26.47,26.48,26.47,26.47,228546.0,25.0437,25.0532,25.0437,25.0437,228546.0
2024-03-13 11:50:00,26.47,26.48,26.47,26.47,182895.0,25.0437,25.0532,25.0437,25.0437,182895.0
2024-03-13 12:00:00,26.47,26.48,26.47,26.48,75588.0,25.0437,25.0532,25.0437,25.0532,75588.0
2024-03-13 12:10:00,26.48,26.49,26.47,26.48,219732.0,25.0532,25.0626,25.0437,25.0532,219732.0
2024-03-13 12:20:00,26.48,26.49,26.48,26.48,169917.0,25.0532,25.0626,25.0532,25.0532,169917.0
2024-03-13 12:30:00,26.48,26.49,26.48,26.49,117978.0,25.0532,25.0626,25.0532,25.0626,117978.0
2024-03-13 12:40:00,26.48,26.5,26.48,26.49,181266.0,25.0532,25.0721,25.0532,25.0626,181266.0
2024-03-13 12:50:00,26.49,26.5,26.47,26.48,60024.0,25.0626,25.0721,25.0437,25.0532,60024.0
2024-03-13 13:00:00,26.48,26.51,26.47,26.5,202056.0,25.0532,25.0816,25.0437,25.0721,202056.0
2024-03-13 13:10:00,26.5,26.51,26.49,26.49,182319.0,25.0721,25.0816,25.0626,25.0626,182319.0
2024-03-13 13:20:00,26.49,26.52,26.49,26.51,296613.0,25.0626,25.091,25.0626,25.0816,296613.0
2024-03-13 13:30:00,26.5,26.51,26.48,26.48,106737.0,25.0721,25.0816,25.0532,25.0532,106737.0
2024-03-13 13:40:00,26.48,26.49,26.47,26.48,118245.0,25.0532,25.0626,25.0437,25.0532,118245.0
2024-03-13 13:50:00,26.48,26.51,26.48,26.5,116997.0,25.0532,25.0816,25.0532,25.0721,116997.0
2024-03-13 14:00:00,26.5,26.5,26.48,26.49,92907.0,25.0721,25.0721,25.0532,25.0626,92907.0
2024-03-13 14:10:00,26.49,26.5,26.48,26.48,156924.0,25.0626,25.0721,25.0532,25.0532,156924.0
2024-03-13 14:20:00,26.48,26.49,26.48,26.48,204750.0,25.0532,25.0626,25.0532,25.0532,204750.0
2024-03-13 14:30:00,26.48,26.49,26.48,26.48,131211.0,25.0532,25.0626,25.0532,25.0532,131211.0
2024-03-13 14:40:00,26.48,26.48,26.46,26.46,134130.0,25.0532,25.0532,25.0343,25.0343,134130.0
2024-03-13 14:50:00,26.46,26.46,26.45,26.45,119307.0,25.0343,25.0343,25.0248,25.0248,119307.0
2024-03-13 15:00:00,26.45,26.45,26.44,26.44,196695.0,25.0248,25.0248,25.0153,25.0153,196695.0
2024-03-13 15:10:00,26.45,26.45,26.43,26.44,237339.0,25.0248,25.0248,25.0059,25.0153,237339.0
2024-03-13 15:20:00,26.44,26.45,26.36,26.39,408207.0,25.0153,25.0248,24.9396,24.968,408207.0
2024-03-13 15:30:00,26.39,26.42,26.38,26.42,629067.0,24.968,24.9964,24.9586,24.9964,629067.0
2024-03-13 15:40:00,26.42,26.44,26.41,26.43,288546.0,24.9964,25.0153,24.987,25.0059,288546.0
2024-03-13 15:50:00,26.43,26.43,26.4,26.43,460032.0,25.0059,25.0059,24.9775,25.0059,460032.0
2024-03-14 09:30:00,26.46,26.46,26.37,26.39,875916.0,25.0343,25.0343,24.9491,24.968,875916.0
2024-03-14 09:40:00,26.39,26.41,26.31,26.31,273276.0,24.968,24.987,24.8923,24.8923,273276.0
2024-03-14 09:50:00,26.31,26.32,26.25,26.26,492171.0,24.8923,24.9018,24.8356,24.845,492171.0
2024-03-14 10:00:00,26.26,26.29,26.24,26.29,415293.0,24.845,24.8734,24.8261,24.8734,415293.0
2024-03-14 10:10:00,26.29,26.3,26.27,26.29,357822.0,24.8734,24.8829,24.8545,24.8734,357822.0
2024-03-14 10:20:00,26.29,26.29,26.25,26.26,157440.0,24.8734,24.8734,24.8356,24.845,157440.0
2024-03-14 10:30:00,26.27,26.3,26.26,26.29,107871.0,24.8545,24.8829,24.845,24.8734,107871.0
2024-03-14 10:40:00,26.29,26.29,26.26,26.28,152808.0,24.8734,24.8734,24.845,24.864,152808.0
2024-03-14 10:50:00,26.28,26.28,26.24,26.25,123282.0,24.864,24.864,24.8261,24.8356,123282.0
2024-03-14 11:00:00,26.25,26.27,26.24,26.25,267600.0,24.8356,24.8545,24.8261,24.8356,267600.0
2024-03-14 11:10:00,26.25,26.26,26.24,26.24,112809.0,24.8356,24.845,24.8261,24.8261,112809.0
2024-03-14 11:20:00,26.24,26.24,26.23,26.24,118500.0,24.8261,24.8261,24.8167,24.8261,118500.0
2024-03-14 11:30:00,26.25,26.27,26.24,26.27,104637.0,24.8356,24.8545,24.8261,24.8545,104637.0
2024-03-14 11:40:00,26.27,26.3,26.26,26.28,94632.0,24.8545,24.8829,24.845,24.864,94632.0
2024-03-14 11:50:00,26.28,26.31,26.28,26.31,83616.0,24.864,24.8923,24.864,24.8923,83616.0
2024-03-14 12:00:00,26.31,26.31,26.28,26.29,205299.0,24.8923,24.8923,24.864,24.8734,205299.0
2024-03-14 12:10:00,26.29,26.3,26.28,26.3,137181.0,24.8734,24.8829,24.864,24.8829,137181.0
2024-03-14 12:20:00,26.3,26.33,26.29,26.32,83319.0,24.8829,24.9113,24.8734,24.9018,83319.0
2024-03-14 12:30:00,26.32,26.33,26.31,26.31,92865.0,24.9018,24.9113,24.8923,24.8923,92865.0
2024-03-14 12:40:00,26.31,26.31,26.28,26.29,55743.0,24.8923,24.8923,24.864,24.8734,55743.0
2024-03-14 12:50:00,26.29,26.3,26.27,26.27,143931.0,24.8734,24.8829,24.8545,24.8545,143931.0
2024-03-14 13:00:00,26.27,26.28,26.26,26.28,79719.0,24.8545,24.864,24.845,24.864,79719.0
2024-03-14 13:10:00,26.28,26.28,26.24,26.24,164328.0,24.864,24.864,24.8261,24.8261,164328.0
2024-03-14 13:20:00,26.24,26.25,26.21,26.22,199968.0,24.8261,24.8356,24.7977,24.8072,199968.0
2024-03-14 13:30:00,26.21,26.23,26.19,26.22,161109.0,24.7977,24.8167,24.7788,24.8072,161109.0
2024-03-14 13:40:00,26.22,26.24,26.21,26.24,145569.0,24.8072,24.8261,24.7977,24.8261,145569.0
2024-03-14 13:50:00,26.24,26.27,26.23,26.26,128022.0,24.8261,24.8545,24.8167,24.845,128022.0
2024-03-14 14:00:00,26.27,26.28,26.26,26.27,121704.0,24.8545,24.864,24.845,24.8545,121704.0
2024-03-14 14:10:00,26.27,26.28,26.26,26.28,120636.0,24.8545,24.864,24.845,24.864,120636.0
2024-03-14 14:20:00,26.28,26.28,26.26,26.26,136974.0,24.864,24.864,24.845,24.845,136974.0
2024-03-14 14:30:00,26.26,26.26,26.23,26.24,115764.0,24.845,24.845,24.8167,24.8261,115764.0
2024-03-14 14:40:00,26.24,26.26,26.24,26.26,183483.0,24.8261,24.845,24.8261,24.845,183483.0
2024-03-14 14:50:00,26.26,26.26,26.22,26.23,138186.0,24.845,24.845,24.8072,24.8167,138186.0
2024-03-14 15:00:00,26.22,26.22,26.16,26.17,267525.0,24.8072,24.8072,24.7504,24.7599,267525.0
2024-03-14 15:10:00,26.18,26.2,26.17,26.18,213825.0,24.7693,24.7883,24.7599,24.7693,213825.0
2024-03-14 15:20:00,26.18,26.19,26.15,26.18,272640.0,24.7693,24.7788,24.741,24.7693,272640.0
2024-03-14 15:30:00,26.18,26.18,26.13,26.16,250422.0,24.7693,24.7693,24.722,24.7504,250422.0
2024-03-14 15:40:00,26.17,26.22,26.16,26.22,271359.0,24.7599,24.8072,24.7504,24.8072,271359.0
2024-03-14 15:50:00,26.22,26.28,26.21,26.28,515427.0,24.8072,24.864,24.7977,24.864,515427.0
2024-03-15 09:30:00,26.18,26.31,26.14,26.29,810867.0,24.7693,24.8923,24.7315,24.8734,810867.0
2024-03-15 09:40:00,26.29,26.31,26.23,26.24,501426.0,24.8734,24.8923,24.8167,24.8261,501426.0
2024-03-15 09:50:00,26.24,26.26,26.22,26.22,211839.0,24.8261,24.845,24.8072,24.8072,211839.0
2024-03-15 10:00:00,26.22,26.25,26.2,26.25,264972.0,24.8072,24.8356,24.7883,24.8356,264972.0
2024-03-15 10:10:00,26.25,26.3,26.24,26.27,115707.0,24.8356,24.8829,24.8261,24.8545,115707.0
2024-03-15 10:20:00,26.28,26.28,26.25,26.27,177798.0,24.864,24.864,24.8356,24.8545,177798.0
2024-03-15 10:30:00,26.27,26.3,26.26,26.29,155409.0,24.8545,24.8829,24.845,24.8734,155409.0
2024-03-15 10:40:00,26.29,26.31,26.28,26.31,140196.0,24.8734,24.8923,24.864,24.8923,140196.0
2024-03-15 10:50:00,26.31,26.31,26.28,26.3,110742.0,24.8923,24.8923,24.864,24.8829,110742.0
2024-03-15 11:00:00,26.3,26.31,26.27,26.28,96027.0,24.8829,24.8923,24.8545,24.864,96027.0
2024-03-15 11:10:00,26.28,26.29,26.26,26.26,130593.0,24.864,24.8734,24.845,24.845,130593.0
2024-03-15 11:20:00,26.26,26.29,26.25,26.28,180801.0,24.845,24.8734,24.8356,24.864,180801.0
2024-03-15 11:30:00,26.28,26.29,26.26,26.27,214386.0,24.864,24.8734,24.845,24.8545,214386.0
2024-03-15 11:40:00,26.27,26.27,26.24,26.25,93948.0,24.8545,24.8545,24.8261,24.8356,93948.0
2024-03-15 11:50:00,26.24,26.26,26.22,26.23,160803.0,24.8261,24.845,24.8072,24.8167,160803.0
2024-03-15 12:00:00,26.23,26.24,26.21,26.23,85065.0,24.8167,24.8261,24.7977,24.8167,85065.0
2024-03-15 12:10:00,26.22,26.23,26.21,26.22,123543.0,24.8072,24.8167,24.7977,24.8072,123543.0
2024-03-15 12:20:00,26.22,26.24,26.22,26.22,113709.0,24.8072,24.8261,24.8072,24.8072,113709.0
2024-03-15 12:30:00,26.22,26.24,26.21,26.21,140070.0,24.8072,24.8261,24.7977,24.7977,140070.0
2024-03-15 12:40:00,26.21,26.22,26.19,26.2,91005.0,24.7977,24.8072,24.7788,24.7883,91005.0
2024-03-15 12:50:00,26.2,26.2,26.17,26.18,245088.0,24.7883,24.7883,24.7599,24.7693,245088.0
2024-03-15 13:00:00,26.17,26.21,26.17,26.21,108192.0,24.7599,24.7977,24.7599,24.7977,108192.0
2024-03-15 13:10:00,26.2,26.21,26.18,26.18,99513.0,24.7883,24.7977,24.7693,24.7693,99513.0
2024-03-15 13:20:00,26.18,26.21,26.18,26.19,151014.0,24.7693,24.7977,24.7693,24.7788,151014.0
2024-03-15 13:30:00,26.19,26.2,26.18,26.2,116925.0,24.7788,24.7883,24.7693,24.7883,116925.0
2024-03-15 13:40:00,26.2,26.21,26.18,26.19,85206.0,24.7883,24.7977,24.7693,24.7788,85206.0
2024-03-15 13:50:00,26.19,26.22,26.18,26.22,136524.0,24.7788,24.8072,24.7693,24.8072,136524.0
2024-03-15 14:00:00,26.22,26.22,26.19,26.19,118929.0,24.8072,24.8072,24.7788,24.7788,118929.0
2024-03-15 14:10:00,26.19,26.21,26.18,26.2,200595.0,24.7788,24.7977,24.7693,24.7883,200595.0
2024-03-15 14:20:00,26.21,26.22,26.18,26.19,139287.0,24.7977,24.8072,24.7693,24.7788,139287.0
2024-03-15 14:30:00,26.19,26.22,26.18,26.21,341556.0,24.7788,24.8072,24.7693,24.7977,341556.0
2024-03-15 14:40:00,26.21,26.24,26.2,26.21,121059.0,24.7977,24.8261,24.7883,24.7977,121059.0
2024-03-15 14:50:00,26.21,26.24,26.21,26.23,158814.0,24.7977,24.8261,24.7977,24.8167,158814.0
2024-03-15 15:00:00,26.23,26.24,26.21,26.22,172695.0,24.8167,24.8261,24.7977,24.8072,172695.0
2024-03-15 15:10:00,26.23,26.24,26.22,26.23,196920.0,24.8167,24.8261,24.8072,24.8167,196920.0
2024-03-15 15:20:00,26.23,26.24,26.21,26.23,185964.0,24.8167,24.8261,24.7977,24.8167,185964.0
2024-03-15 15:30:00,26.23,26.23,26.18,26.18,189273.0,24.8167,24.8167,24.7693,24.7693,189273.0
2024-03-15 15:40:00,26.18,26.22,26.17,26.22,284220.0,24.7693,24.8072,24.7599,24.8072,284220.0
2024-03-15 15:50:00,26.22,26.22,26.16,26.2,1008189.0,24.8072,24.8072,24.7504,24.7883,1008189.0
2024-03-18 09:30:00,26.31,26.33,26.19,26.19,1039824.0,24.8923,24.9113,24.7788,24.7788,1039824.0
2024-03-18 09:40:00,26.19,26.21,26.16,26.19,467313.0,24.7788,24.7977,24.7504,24.7788,467313.0
2024-03-18 09:50:00,26.19,26.26,26.18,26.26,1720185.0,24.7788,24.845,24.7693,24.845,1720185.0
2024-03-18 10:00:00,26.26,26.26,26.24,26.26,272427.0,24.845,24.845,24.8261,24.845,272427.0
2024-03-18 10:10:00,26.26,26.27,26.25,26.26,280407.0,24.845,24.8545,24.8356,24.845,280407.0
2024-03-18 10:20:00,26.26,26.28,26.25,26.25,272313.0,24.845,24.864,24.8356,24.8356,272313.0
2024-03-18 10:30:00,26.25,26.27,26.24,26.26,217287.0,24.8356,24.8545,24.8261,24.845,217287.0
2024-03-18 10:40:00,26.26,26.27,26.24,26.26,218289.0,24.845,24.8545,24.8261,24.845,218289.0
2024-03-18 10:50:00,26.27,26.27,26.25,26.25,191079.0,24.8545,24.8545,24.8356,24.8356,191079.0
2024-03-18 11:00:00,26.25,26.28,26.25,26.27,227514.0,24.8356,24.864,24.8356,24.8545,227514.0
2024-03-18 11:10:00,26.27,26.29,26.27,26.28,85230.0,24.8545,24.8734,24.8545,24.864,85230.0
2024-03-18 11:20:00,26.28,26.3,26.27,26.3,199623.0,24.864,24.8829,24.8545,24.8829,199623.0
2024-03-18 11:30:00,26.3,26.3,26.27,26.29,233064.0,24.8829,24.8829,24.8545,24.8734,233064.0
2024-03-18 11:40:00,26.29,26.3,26.28,26.3,137823.0,24.8734,24.8829,24.864,24.8829,137823.0
2024-03-18 11:50:00,26.3,26.31,26.29,26.31,147363.0,24.8829,24.8923,24.8734,24.8923,147363.0
2024-03-18 12:00:00,26.3,26.3,26.28,26.28,148746.0,24.8829,24.8829,24.864,24.864,148746.0
2024-03-18 12:10:00,26.28,26.3,26.27,26.3,267306.0,24.864,24.8829,24.8545,24.8829,267306.0
2024-03-18 12:20:00,26.3,26.3,26.28,26.3,173739.0,24.8829,24.8829,24.864,24.8829,173739.0
2024-03-18 12:30:00,26.3,26.32,26.29,26.3,88257.0,24.8829,24.9018,24.8734,24.8829,88257.0
2024-03-18 12:40:00,26.3,26.32,26.3,26.31,139146.0,24.8829,24.9018,24.8829,24.8923,139146.0
2024-03-18 12:50:00,26.31,26.32,26.3,26.32,102099.0,24.8923,24.9018,24.8829,24.9018,102099.0
2024-03-18 13:00:00,26.32,26.33,26.31,26.32,153603.0,24.9018,24.9113,24.8923,24.9018,153603.0
2024-03-18 13:10:00,26.32,26.33,26.3,26.31,144672.0,24.9018,24.9113,24.8829,24.8923,144672.0
2024-03-18 13:20:00,26.31,26.31,26.3,26.31,362583.0,24.8923,24.8923,24.8829,24.8923,362583.0
2024-03-18 13:30:00,26.31,26.31,26.28,26.29,166599.0,24.8923,24.8923,24.864,24.8734,166599.0
2024-03-18 13:40:00,26.29,26.29,26.27,26.28,130515.0,24.8734,24.8734,24.8545,24.864,130515.0
2024-03-18 13:50:00,26.28,26.28,26.27,26.28,91050.0,24.864,24.864,24.8545,24.864,91050.0
2024-03-18 14:00:00,26.28,26.29,26.27,26.27,188376.0,24.864,24.8734,24.8545,24.8545,188376.0
2024-03-18 14:10:00,26.27,26.29,26.27,26.27,168351.0,24.8545,24.8734,24.8545,24.8545,168351.0
2024-03-18 14:20:00,26.27,26.28,26.26,26.28,130620.0,24.8545,24.864,24.845,24.864,130620.0
2024-03-18 14:30:00,26.28,26.3,26.27,26.29,378210.0,24.864,24.8829,24.8545,24.8734,378210.0
2024-03-18 14:40:00,26.29,26.29,26.26,26.28,116715.0,24.8734,24.8734,24.845,24.864,116715.0
2024-03-18 14:50:00,26.27,26.28,26.27,26.28,142173.0,24.8545,24.864,24.8545,24.864,142173.0
2024-03-18 15:00:00,26.27,26.28,26.27,26.28,97086.0,24.8545,24.864,24.8545,24.864,97086.0
2024-03-18 15:10:00,26.28,26.29,26.28,26.28,141693.0,24.864,24.8734,24.864,24.864,141693.0
2024-03-18 15:20:00,26.28,26.29,26.27,26.28,284556.0,24.864,24.8734,24.8545,24.864,284556.0
2024-03-18 15:30:00,26.28,26.3,26.27,26.28,443442.0,24.864,24.8829,24.8545,24.864,443442.0
2024-03-18 15:40:00,26.28,26.29,26.26,26.27,216987.0,24.864,24.8734,24.845,24.8545,216987.0
2024-03-18 15:50:00,26.26,26.27,26.23,26.25,723717.0,24.845,24.8545,24.8167,24.8356,723717.0
2024-03-19 09:30:00,26.23,26.32,26.2,26.31,850803.0,24.8167,24.9018,24.7883,24.8923,850803.0
2024-03-19 09:40:00,26.32,26.35,26.29,26.3,436065.0,24.9018,24.9302,24.8734,24.8829,436065.0
2024-03-19 09:50:00,26.3,26.3,26.28,26.29,174093.0,24.8829,24.8829,24.864,24.8734,174093.0
2024-03-19 10:00:00,26.29,26.31,26.28,26.3,258801.0,24.8734,24.8923,24.864,24.8829,258801.0
2024-03-19 10:10:00,26.29,26.31,26.28,26.29,192960.0,24.8734,24.8923,24.864,24.8734,192960.0
2024-03-19 10:20:00,26.29,26.31,26.29,26.31,222006.0,24.8734,24.8923,24.8734,24.8923,222006.0
2024-03-19 10:30:00,26.31,26.32,26.3,26.32,275703.0,24.8923,24.9018,24.8829,24.9018,275703.0
2024-03-19 10:40:00,26.32,26.33,26.31,26.31,345648.0,24.9018,24.9113,24.8923,24.8923,345648.0
2024-03-19 10:50:00,26.31,26.34,26.3,26.33,210591.0,24.8923,24.9207,24.8829,24.9113,210591.0
2024-03-19 11:00:00,26.33,26.34,26.32,26.32,147939.0,24.9113,24.9207,24.9018,24.9018,147939.0
2024-03-19 11:10:00,26.33,26.34,26.32,26.34,116514.0,24.9113,24.9207,24.9018,24.9207,116514.0
2024-03-19 11:20:00,26.33,26.34,26.33,26.33,116412.0,24.9113,24.9207,24.9113,24.9113,116412.0
2024-03-19 11:30:00,26.33,26.35,26.33,26.35,130737.0,24.9113,24.9302,24.9113,24.9302,130737.0
2024-03-19 11:40:00,26.34,26.35,26.34,26.35,106371.0,24.9207,24.9302,24.9207,24.9302,106371.0
2024-03-19 11:50:00,26.35,26.36,26.34,26.35,148566.0,24.9302,24.9396,24.9207,24.9302,148566.0
2024-03-19 12:00:00,26.35,26.35,26.34,26.34,125697.0,24.9302,24.9302,24.9207,24.9207,125697.0
2024-03-19 12:10:00,26.34,26.34,26.33,26.34,211821.0,24.9207,24.9207,24.9113,24.9207,211821.0
2024-03-19 12:20:00,26.34,26.36,26.34,26.35,164784.0,24.9207,24.9396,24.9207,24.9302,164784.0
2024-03-19 12:30:00,26.35,26.36,26.34,26.36,114210.0,24.9302,24.9396,24.9207,24.9396,114210.0
2024-03-19 12:40:00,26.36,26.37,26.35,26.35,115602.0,24.9396,24.9491,24.9302,24.9302,115602.0
2024-03-19 12:50:00,26.35,26.36,26.35,26.35,144204.0,24.9302,24.9396,24.9302,24.9302,144204.0
2024-03-19 13:00:00,26.35,26.37,26.32,26.34,249111.0,24.9302,24.9491,24.9018,24.9207,249111.0
2024-03-19 13:10:00,26.34,26.34,26.33,26.34,157617.0,24.9207,24.9207,24.9113,24.9207,157617.0
2024-03-19 13:20:00,26.34,26.35,26.33,26.35,92319.0,24.9207,24.9302,24.9113,24.9302,92319.0
2024-03-19 13:30:00,26.35,26.36,26.34,26.35,84519.0,24.9302,24.9396,24.9207,24.9302,84519.0
2024-03-19 13:40:00,26.35,26.36,26.33,26.34,204942.0,24.9302,24.9396,24.9113,24.9207,204942.0
2024-03-19 13:50:00,26.34,26.35,26.33,26.33,117654.0,24.9207,24.9302,24.9113,24.9113,117654.0
2024-03-19 14:00:00,26.33,26.33,26.31,26.32,93594.0,24.9113,24.9113,24.8923,24.9018,93594.0
2024-03-19 14:10:00,26.32,26.32,26.3,26.31,193104.0,24.9018,24.9018,24.8829,24.8923,193104.0
2024-03-19 14:20:00,26.3,26.33,26.3,26.33,83547.0,24.8829,24.9113,24.8829,24.9113,83547.0
2024-03-19 14:30:00,26.33,26.34,26.32,26.33,121950.0,24.9113,24.9207,24.9018,24.9113,121950.0
2024-03-19 14:40:00,26.34,26.35,26.33,26.34,147237.0,24.9207,24.9302,24.9113,24.9207,147237.0
2024-03-19 14:50:00,26.34,26.35,26.32,26.33,248301.0,24.9207,24.9302,24.9018,24.9113,248301.0
2024-03-19 15:00:00,26.33,26.34,26.32,26.33,280602.0,24.9113,24.9207,24.9018,24.9113,280602.0
2024-03-19 15:10:00,26.33,26.35,26.33,26.34,574872.0,24.9113,24.9302,24.9113,24.9207,574872.0
2024-03-19 15:20:00,26.34,26.35,26.33,26.34,406968.0,24.9207,24.9302,24.9113,24.9207,406968.0
2024-03-19 15:30:00,26.33,26.35,26.33,26.35,289806.0,24.9113,24.9302,24.9113,24.9302,289806.0
2024-03-19 15:40:00,26.35,26.37,26.34,26.35,412971.0,24.9302,24.9491,24.9207,24.9302,412971.0
2024-03-19 15:50:00,26.35,26.37,26.33,26.35,431712.0,24.9302,24.9491,24.9113,24.9302,431712.0
2024-03-20 09:30:00,26.1,26.15,26.07,26.15,939000.0,24.8841,24.9317,24.8555,24.9317,939000.0
2024-03-20 09:40:00,26.15,26.17,26.12,26.15,284628.0,24.9317,24.9508,24.9031,24.9317,284628.0
2024-03-20 09:50:00,26.15,26.15,26.13,26.15,235062.0,24.9317,24.9317,24.9127,24.9317,235062.0
2024-03-20 10:00:00,26.15,26.16,26.14,26.15,200508.0,24.9317,24.9413,24.9222,24.9317,200508.0
2024-03-20 10:10:00,26.15,26.17,26.14,26.17,137085.0,24.9317,24.9508,24.9222,24.9508,137085.0
2024-03-20 10:20:00,26.17,26.2,26.16,26.19,184947.0,24.9508,24.9794,24.9413,24.9699,184947.0
2024-03-20 10:30:00,26.2,26.21,26.17,26.18,264693.0,24.9794,24.9889,24.9508,24.9603,264693.0
2024-03-20 10:40:00,26.18,26.2,26.18,26.2,150501.0,24.9603,24.9794,24.9603,24.9794,150501.0
2024-03-20 10:50:00,26.2,26.2,26.19,26.2,197562.0,24.9794,24.9794,24.9699,24.9794,197562.0
2024-03-20 11:00:00,26.2,26.21,26.19,26.21,115647.0,24.9794,24.9889,24.9699,24.9889,115647.0
2024-03-20 11:10:00,26.21,26.23,26.21,26.23,155595.0,24.9889,25.008,24.9889,25.008,155595.0
2024-03-20 11:20:00,26.23,26.23,26.2,26.22,201981.0,25.008,25.008,24.9794,24.9985,201981.0
2024-03-20 11:30:00,26.22,26.23,26.2,26.2,122973.0,24.9985,25.008,24.9794,24.9794,122973.0
2024-03-20 11:40:00,26.2,26.21,26.2,26.2,85479.0,24.9794,24.9889,24.9794,24.9794,85479.0
2024-03-20 11:50:00,26.2,26.2,26.19,26.2,156966.0,24.9794,24.9794,24.9699,24.9794,156966.0
2024-03-20 12:00:00,26.2,26.21,26.18,26.2,96180.0,24.9794,24.9889,24.9603,24.9794,96180.0
2024-03-20 12:10:00,26.2,26.2,26.19,26.2,122913.0,24.9794,24.9794,24.9699,24.9794,122913.0
2024-03-20 12:20:00,26.2,26.2,26.18,26.19,171834.0,24.9794,24.9794,24.9603,24.9699,171834.0
2024-03-20 12:30:00,26.18,26.19,26.18,26.19,106740.0,24.9603,24.9699,24.9603,24.9699,106740.0
2024-03-20 12:40:00,26.19,26.21,26.19,26.2,92577.0,24.9699,24.9889,24.9699,24.9794,92577.0
2024-03-20 12:50:00,26.2,26.22,26.2,26.21,143196.0,24.9794,24.9985,24.9794,24.9889,143196.0
2024-03-20 13:00:00,26.21,26.21,26.18,26.18,142119.0,24.9889,24.9889,24.9603,24.9603,142119.0
2024-03-20 13:10:00,26.19,26.19,26.18,26.19,168747.0,24.9699,24.9699,24.9603,24.9699,168747.0
2024-03-20 13:20:00,26.19,26.19,26.18,26.19,64335.0,24.9699,24.9699,24.9603,24.9699,64335.0
2024-03-20 13:30:00,26.18,26.19,26.17,26.17,124734.0,24.9603,24.9699,24.9508,24.9508,124734.0
2024-03-20 13:40:00,26.17,26.19,26.16,26.19,132756.0,24.9508,24.9699,24.9413,24.9699,132756.0
2024-03-20 13:50:00,26.19,26.2,26.18,26.18,88491.0,24.9699,24.9794,24.9603,24.9603,88491.0
2024-03-20 14:00:00,26.18,26.29,26.18,26.23,560139.0,24.9603,25.0652,24.9603,25.008,560139.0
2024-03-20 14:10:00,26.24,26.26,26.19,26.2,192123.0,25.0175,25.0366,24.9699,24.9794,192123.0
2024-03-20 14:20:00,26.2,26.25,26.19,26.24,133446.0,24.9794,25.0271,24.9699,25.0175,133446.0
2024-03-20 14:30:00,26.25,26.28,26.19,26.27,848262.0,25.0271,25.0557,24.9699,25.0461,848262.0
2024-03-20 14:40:00,26.27,26.37,26.25,26.37,400719.0,25.0461,25.1415,25.0271,25.1415,400719.0
2024-03-20 14:50:00,26.37,26.37,26.32,26.34,213636.0,25.1415,25.1415,25.0938,25.1129,213636.0
2024-03-20 15:00:00,26.34,26.38,26.33,26.38,549087.0,25.1129,25.151,25.1034,25.151,549087.0
2024-03-20 15:10:00,26.38,26.4,26.34,26.4,396111.0,25.151,25.1701,25.1129,25.1701,396111.0
2024-03-20 15:20:00,26.4,26.43,26.38,26.42,676488.0,25.1701,25.1987,25.151,25.1892,676488.0
2024-03-20 15:30:00,26.42,26.43,26.38,26.4,273894.0,25.1892,25.1987,25.151,25.1701,273894.0
2024-03-20 15:40:00,26.4,26.42,26.36,26.36,435435.0,25.1701,25.1892,25.132,25.132,435435.0
2024-03-20 15:50:00,26.36,26.41,26.36,26.41,658113.0,25.132,25.1796,25.132,25.1796,658113.0
2024-03-21 09:30:00,26.48,26.58,26.46,26.58,894033.0,25.2464,25.3417,25.2273,25.3417,894033.0
2024-03-21 09:40:00,26.58,26.64,26.58,26.59,431457.0,25.3417,25.3989,25.3417,25.3512,431457.0
2024-03-21 09:50:00,26.59,26.61,26.57,26.61,444237.0,25.3512,25.3703,25.3322,25.3703,444237.0
2024-03-21 10:00:00,26.6,26.62,26.57,26.58,283206.0,25.3608,25.3798,25.3322,25.3417,283206.0
2024-03-21 10:10:00,26.58,26.63,26.57,26.63,211806.0,25.3417,25.3894,25.3322,25.3894,211806.0
2024-03-21 10:20:00,26.63,26.66,26.62,26.65,159201.0,25.3894,25.418,25.3798,25.4084,159201.0
2024-03-21 10:30:00,26.65,26.66,26.62,26.64,313269.0,25.4084,25.418,25.3798,25.3989,313269.0
2024-03-21 10:40:00,26.64,26.66,26.63,26.63,225495.0,25.3989,25.418,25.3894,25.3894,225495.0
2024-03-21 10:50:00,26.64,26.65,26.63,26.65,249381.0,25.3989,25.4084,25.3894,25.4084,249381.0
2024-03-21 11:00:00,26.65,26.65,26.61,26.61,226428.0,25.4084,25.4084,25.3703,25.3703,226428.0
2024-03-21 11:10:00,26.62,26.62,26.59,26.6,111180.0,25.3798,25.3798,25.3512,25.3608,111180.0
2024-03-21 11:20:00,26.59,26.6,26.58,26.6,161274.0,25.3512,25.3608,25.3417,25.3608,161274.0
2024-03-21 11:30:00,26.59,26.61,26.59,26.61,223746.0,25.3512,25.3703,25.3512,25.3703,223746.0
2024-03-21 11:40:00,26.61,26.61,26.59,26.6,109149.0,25.3703,25.3703,25.3512,25.3608,109149.0
2024-03-21 11:50:00,26.6,26.63,26.6,26.63,193950.0,25.3608,25.3894,25.3608,25.3894,193950.0
2024-03-21 12:00:00,26.63,26.64,26.62,26.63,122298.0,25.3894,25.3989,25.3798,25.3894,122298.0
2024-03-21 12:10:00,26.63,26.63,26.62,26.62,91242.0,25.3894,25.3894,25.3798,25.3798,91242.0
2024-03-21 12:20:00,26.62,26.62,26.61,26.62,235923.0,25.3798,25.3798,25.3703,25.3798,235923.0
2024-03-21 12:30:00,26.62,26.62,26.59,26.59,156108.0,25.3798,25.3798,25.3512,25.3512,156108.0
2024-03-21 12:40:00,26.59,26.6,26.58,26.6,123714.0,25.3512,25.3608,25.3417,25.3608,123714.0
2024-03-21 12:50:00,26.59,26.61,26.59,26.61,84825.0,25.3512,25.3703,25.3512,25.3703,84825.0
2024-03-21 13:00:00,26.61,26.61,26.59,26.6,78690.0,25.3703,25.3703,25.3512,25.3608,78690.0
2024-03-21 13:10:00,26.6,26.62,26.6,26.61,206685.0,25.3608,25.3798,25.3608,25.3703,206685.0
2024-03-21 13:20:00,26.61,26.62,26.6,26.61,184458.0,25.3703,25.3798,25.3608,25.3703,184458.0
2024-03-21 13:30:00,26.61,26.62,26.6,26.61,85026.0,25.3703,25.3798,25.3608,25.3703,85026.0
2024-03-21 13:40:00,26.61,26.62,26.61,26.62,144882.0,25.3703,25.3798,25.3703,25.3798,144882.0
2024-03-21 13:50:00,26.62,26.63,26.61,26.62,78624.0,25.3798,25.3894,25.3703,25.3798,78624.0
2024-03-21 14:00:00,26.61,26.63,26.61,26.63,129630.0,25.3703,25.3894,25.3703,25.3894,129630.0
2024-03-21 14:10:00,26.63,26.63,26.62,26.63,164010.0,25.3894,25.3894,25.3798,25.3894,164010.0
2024-03-21 14:20:00,26.63,26.63,26.62,26.62,167244.0,25.3894,25.3894,25.3798,25.3798,167244.0
2024-03-21 14:30:00,26.62,26.62,26.6,26.61,134226.0,25.3798,25.3798,25.3608,25.3703,134226.0
2024-03-21 14:40:00,26.6,26.62,26.6,26.61,144567.0,25.3608,25.3798,25.3608,25.3703,144567.0
2024-03-21 14:50:00,26.61,26.62,26.6,26.61,577479.0,25.3703,25.3798,25.3608,25.3703,577479.0
2024-03-21 15:00:00,26.61,26.63,26.61,26.63,226446.0,25.3703,25.3894,25.3703,25.3894,226446.0
2024-03-21 15:10:00,26.63,26.64,26.62,26.64,221904.0,25.3894,25.3989,25.3798,25.3989,221904.0
2024-03-21 15:20:00,26.63,26.64,26.62,26.64,349683.0,25.3894,25.3989,25.3798,25.3989,349683.0
2024-03-21 15:30:00,26.64,26.66,26.63,26.64,313656.0,25.3989,25.418,25.3894,25.3989,313656.0
2024-03-21 15:40:00,26.64,26.66,26.63,26.65,826713.0,25.3989,25.418,25.3894,25.4084,826713.0
2024-03-21 15:50:00,26.65,26.65,26.61,26.62,429828.0,25.4084,25.4084,25.3703,25.3798,429828.0
2024-03-22 09:30:00,26.65,26.68,26.62,26.65,988194.0,25.4084,25.437,25.3798,25.4084,988194.0
2024-03-22 09:40:00,26.65,26.66,26.6,26.61,593991.0,25.4084,25.418,25.3608,25.3703,593991.0
2024-03-22 09:50:00,26.61,26.62,26.58,26.58,333864.0,25.3703,25.3798,25.3417,25.3417,333864.0
2024-03-22 10:00:00,26.59,26.6,26.57,26.57,197973.0,25.3512,25.3608,25.3322,25.3322,197973.0
2024-03-22 10:10:00,26.57,26.58,26.55,26.58,230961.0,25.3322,25.3417,25.3131,25.3417,230961.0
2024-03-22 10:20:00,26.58,26.58,26.56,26.57,167349.0,25.3417,25.3417,25.3226,25.3322,167349.0
2024-03-22 10:30:00,26.57,26.57,26.55,26.56,273960.0,25.3322,25.3322,25.3131,25.3226,273960.0
2024-03-22 10:40:00,26.56,26.56,26.52,26.53,259314.0,25.3226,25.3226,25.2845,25.294,259314.0
2024-03-22 10:50:00,26.53,26.53,26.52,26.52,245337.0,25.294,25.294,25.2845,25.2845,245337.0
2024-03-22 11:00:00,26.52,26.54,26.52,26.53,175077.0,25.2845,25.3036,25.2845,25.294,175077.0
2024-03-22 11:10:00,26.53,26.54,26.52,26.53,176922.0,25.294,25.3036,25.2845,25.294,176922.0
2024-03-22 11:20:00,26.53,26.54,26.53,26.54,197661.0,25.294,25.3036,25.294,25.3036,197661.0
2024-03-22 11:30:00,26.54,26.54,26.52,26.52,126420.0,25.3036,25.3036,25.2845,25.2845,126420.0
2024-03-22 11:40:00,26.53,26.53,26.52,26.52,85710.0,25.294,25.294,25.2845,25.2845,85710.0
2024-03-22 11:50:00,26.52,26.53,26.52,26.52,137370.0,25.2845,25.294,25.2845,25.2845,137370.0
2024-03-22 12:00:00,26.52,26.52,26.5,26.51,122361.0,25.2845,25.2845,25.2654,25.275,122361.0
2024-03-22 12:10:00,26.51,26.52,26.5,26.5,319131.0,25.275,25.2845,25.2654,25.2654,319131.0
2024-03-22 12:20:00,26.5,26.5,26.49,26.5,179112.0,25.2654,25.2654,25.2559,25.2654,179112.0
2024-03-22 12:30:00,26.5,26.5,26.48,26.48,182616.0,25.2654,25.2654,25.2464,25.2464,182616.0
2024-03-22 12:40:00,26.49,26.49,26.48,26.49,129390.0,25.2559,25.2559,25.2464,25.2559,129390.0
2024-03-22 12:50:00,26.49,26.49,26.47,26.48,191112.0,25.2559,25.2559,25.2368,25.2464,191112.0
2024-03-22 13:00:00,26.48,26.48,26.47,26.47,111072.0,25.2464,25.2464,25.2368,25.2368,111072.0
2024-03-22 13:10:00,26.47,26.49,26.46,26.49,195396.0,25.2368,25.2559,25.2273,25.2559,195396.0
2024-03-22 13:20:00,26.49,26.5,26.48,26.49,115692.0,25.2559,25.2654,25.2464,25.2559,115692.0
2024-03-22 13:30:00,26.49,26.5,26.49,26.49,196509.0,25.2559,25.2654,25.2559,25.2559,196509.0
2024-03-22 13:40:00,26.49,26.5,26.48,26.49,183426.0,25.2559,25.2654,25.2464,25.2559,183426.0
2024-03-22 13:50:00,26.49,26.5,26.49,26.5,165444.0,25.2559,25.2654,25.2559,25.2654,165444.0
2024-03-22 14:00:00,26.5,26.5,26.49,26.5,157173.0,25.2654,25.2654,25.2559,25.2654,157173.0
2024-03-22 14:10:00,26.5,26.51,26.49,26.5,164802.0,25.2654,25.275,25.2559,25.2654,164802.0
2024-03-22 14:20:00,26.5,26.5,26.49,26.49,165222.0,25.2654,25.2654,25.2559,25.2559,165222.0
2024-03-22 14:30:00,26.49,26.49,26.48,26.49,197010.0,25.2559,25.2559,25.2464,25.2559,197010.0
2024-03-22 14:40:00,26.49,26.49,26.48,26.49,144390.0,25.2559,25.2559,25.2464,25.2559,144390.0
2024-03-22 14:50:00,26.49,26.5,26.48,26.5,182073.0,25.2559,25.2654,25.2464,25.2654,182073.0
2024-03-22 15:00:00,26.5,26.5,26.48,26.49,299439.0,25.2654,25.2654,25.2464,25.2559,299439.0
2024-03-22 15:10:00,26.49,26.49,26.45,26.46,732786.0,25.2559,25.2559,25.2178,25.2273,732786.0
2024-03-22 15:20:00,26.46,26.48,26.45,26.48,137202.0,25.2273,25.2464,25.2178,25.2464,137202.0
2024-03-22 15:30:00,26.48,26.49,26.47,26.47,210753.0,25.2464,25.2559,25.2368,25.2368,210753.0
2024-03-22 15:40:00,26.47,26.5,26.47,26.5,213249.0,25.2368,25.2654,25.2368,25.2654,213249.0
2024-03-22 15:50:00,26.5,26.51,26.45,26.45,477561.0,25.2654,25.275,25.2178,25.2178,477561.0
2024-03-25 09:30:00,26.46,26.58,26.46,26.58,1642863.0,25.2273,25.3417,25.2273,25.3417,1642863.0
2024-03-25 09:40:00,26.57,26.61,26.52,26.53,426453.0,25.3322,25.3703,25.2845,25.294,426453.0
2024-03-25 09:50:00,26.53,26.54,26.5,26.53,339822.0,25.294,25.3036,25.2654,25.294,339822.0
2024-03-25 10:00:00,26.53,26.53,26.49,26.49,491382.0,25.294,25.294,25.2559,25.2559,491382.0
2024-03-25 10:10:00,26.5,26.51,26.47,26.47,134493.0,25.2654,25.275,25.2368,25.2368,134493.0
2024-03-25 10:20:00,26.48,26.51,26.48,26.5,152955.0,25.2464,25.275,25.2464,25.2654,152955.0
2024-03-25 10:30:00,26.49,26.5,26.47,26.48,108594.0,25.2559,25.2654,25.2368,25.2464,108594.0
2024-03-25 10:40:00,26.48,26.49,26.47,26.49,154869.0,25.2464,25.2559,25.2368,25.2559,154869.0
2024-03-25 10:50:00,26.49,26.51,26.49,26.51,132171.0,25.2559,25.275,25.2559,25.275,132171.0
2024-03-25 11:00:00,26.51,26.51,26.5,26.51,175038.0,25.275,25.275,25.2654,25.275,175038.0
2024-03-25 11:10:00,26.51,26.52,26.5,26.51,109905.0,25.275,25.2845,25.2654,25.275,109905.0
2024-03-25 11:20:00,26.52,26.52,26.5,26.51,253716.0,25.2845,25.2845,25.2654,25.275,253716.0
2024-03-25 11:30:00,26.51,26.51,26.5,26.51,181170.0,25.275,25.275,25.2654,25.275,181170.0
2024-03-25 11:40:00,26.51,26.52,26.5,26.5,119694.0,25.275,25.2845,25.2654,25.2654,119694.0
2024-03-25 11:50:00,26.5,26.51,26.5,26.51,146763.0,25.2654,25.275,25.2654,25.275,146763.0
2024-03-25 12:00:00,26.51,26.53,26.5,26.52,142719.0,25.275,25.294,25.2654,25.2845,142719.0
2024-03-25 12:10:00,26.52,26.53,26.5,26.51,1031046.0,25.2845,25.294,25.2654,25.275,1031046.0
2024-03-25 12:20:00,26.51,26.52,26.5,26.51,124005.0,25.275,25.2845,25.2654,25.275,124005.0
2024-03-25 12:30:00,26.51,26.52,26.51,26.52,92343.0,25.275,25.2845,25.275,25.2845,92343.0
2024-03-25 12:40:00,26.51,26.52,26.5,26.5,138411.0,25.275,25.2845,25.2654,25.2654,138411.0
2024-03-25 12:50:00,26.5,26.51,26.5,26.5,90507.0,25.2654,25.275,25.2654,25.2654,90507.0
2024-03-25 13:00:00,26.5,26.5,26.49,26.5,107508.0,25.2654,25.2654,25.2559,25.2654,107508.0
2024-03-25 13:10:00,26.5,26.5,26.48,26.49,149187.0,25.2654,25.2654,25.2464,25.2559,149187.0
2024-03-25 13:20:00,26.49,26.49,26.47,26.48,110778.0,25.2559,25.2559,25.2368,25.2464,110778.0
2024-03-25 13:30:00,26.48,26.49,26.48,26.49,64635.0,25.2464,25.2559,25.2464,25.2559,64635.0
2024-03-25 13:40:00,26.49,26.5,26.49,26.49,110115.0,25.2559,25.2654,25.2559,25.2559,110115.0
2024-03-25 13:50:00,26.49,26.5,26.49,26.49,139668.0,25.2559,25.2654,25.2559,25.2559,139668.0
2024-03-25 14:00:00,26.49,26.49,26.48,26.49,156648.0,25.2559,25.2559,25.2464,25.2559,156648.0
2024-03-25 14:10:00,26.49,26.49,26.48,26.49,100518.0,25.2559,25.2559,25.2464,25.2559,100518.0
2024-03-25 14:20:00,26.49,26.51,26.49,26.5,88881.0,25.2559,25.275,25.2559,25.2654,88881.0
2024-03-25 14:30:00,26.5,26.5,26.49,26.5,66174.0,25.2654,25.2654,25.2559,25.2654,66174.0
2024-03-25 14:40:00,26.5,26.5,26.48,26.48,88047.0,25.2654,25.2654,25.2464,25.2464,88047.0
2024-03-25 14:50:00,26.48,26.48,26.47,26.47,123954.0,25.2464,25.2464,25.2368,25.2368,123954.0
2024-03-25 15:00:00,26.47,26.48,26.46,26.47,182859.0,25.2368,25.2464,25.2273,25.2368,182859.0
2024-03-25 15:10:00,26.47,26.47,26.46,26.46,290790.0,25.2368,25.2368,25.2273,25.2273,290790.0
2024-03-25 15:20:00,26.46,26.47,26.46,26.47,171246.0,25.2273,25.2368,25.2273,25.2368,171246.0
2024-03-25 15:30:00,26.47,26.48,26.47,26.48,137691.0,25.2368,25.2464,25.2368,25.2464,137691.0
2024-03-25 15:40:00,26.48,26.49,26.46,26.47,228852.0,25.2464,25.2559,25.2273,25.2368,228852.0
2024-03-25 15:50:00,26.47,26.48,26.46,26.47,562473.0,25.2368,25.2464,25.2273,25.2368,562473.0
2024-03-26 09:30:00,26.54,26.57,26.49,26.5,949176.0,25.3036,25.3322,25.2559,25.2654,949176.0
2024-03-26 09:40:00,26.5,26.5,26.47,26.49,3277257.0,25.2654,25.2654,25.2368,25.2559,3277257.0
2024-03-26 09:50:00,26.49,26.5,26.46,26.46,181731.0,25.2559,25.2654,25.2273,25.2273,181731.0
2024-03-26 10:00:00,26.46,26.47,26.42,26.43,288345.0,25.2273,25.2368,25.1892,25.1987,288345.0
2024-03-26 10:10:00,26.43,26.46,26.43,26.44,212586.0,25.1987,25.2273,25.1987,25.2082,212586.0
2024-03-26 10:20:00,26.44,26.46,26.43,26.45,171927.0,25.2082,25.2273,25.1987,25.2178,171927.0
2024-03-26 10:30:00,26.45,26.45,26.43,26.44,246102.0,25.2178,25.2178,25.1987,25.2082,246102.0
2024-03-26 10:40:00,26.44,26.45,26.43,26.44,264654.0,25.2082,25.2178,25.1987,25.2082,264654.0
2024-03-26 10:50:00,26.44,26.45,26.44,26.45,151617.0,25.2082,25.2178,25.2082,25.2178,151617.0
2024-03-26 11:00:00,26.44,26.45,26.42,26.43,265197.0,25.2082,25.2178,25.1892,25.1987,265197.0
2024-03-26 11:10:00,26.43,26.43,26.41,26.43,140175.0,25.1987,25.1987,25.1796,25.1987,140175.0
2024-03-26 11:20:00,26.43,26.43,26.41,26.42,70392.0,25.1987,25.1987,25.1796,25.1892,70392.0
2024-03-26 11:30:00,26.42,26.42,26.39,26.4,225018.0,25.1892,25.1892,25.1606,25.1701,225018.0
2024-03-26 11:40:00,26.4,26.42,26.39,26.41,97182.0,25.1701,25.1892,25.1606,25.1796,97182.0
2024-03-26 11:50:00,26.41,26.42,26.4,26.4,154425.0,25.1796,25.1892,25.1701,25.1701,154425.0
2024-03-26 12:00:00,26.4,26.4,26.37,26.38,192330.0,25.1701,25.1701,25.1415,25.151,192330.0
2024-03-26 12:10:00,26.38,26.38,26.37,26.38,325893.0,25.151,25.151,25.1415,25.151,325893.0
2024-03-26 12:20:00,26.38,26.39,26.37,26.39,226485.0,25.151,25.1606,25.1415,25.1606,226485.0
2024-03-26 12:30:00,26.38,26.39,26.36,26.38,171213.0,25.151,25.1606,25.132,25.151,171213.0
2024-03-26 12:40:00,26.38,26.38,26.37,26.37,65988.0,25.151,25.151,25.1415,25.1415,65988.0
2024-03-26 12:50:00,26.37,26.38,26.36,26.36,202590.0,25.1415,25.151,25.132,25.132,202590.0
2024-03-26 13:00:00,26.36,26.37,26.36,26.36,127383.0,25.132,25.1415,25.132,25.132,127383.0
2024-03-26 13:10:00,26.36,26.37,26.36,26.36,78849.0,25.132,25.1415,25.132,25.132,78849.0
2024-03-26 13:20:00,26.37,26.37,26.36,26.36,139281.0,25.1415,25.1415,25.132,25.132,139281.0
2024-03-26 13:30:00,26.37,26.37,26.36,26.36,188100.0,25.1415,25.1415,25.132,25.132,188100.0
2024-03-26 13:40:00,26.36,26.36,26.34,26.35,154782.0,25.132,25.132,25.1129,25.1224,154782.0
2024-03-26 13:50:00,26.35,26.36,26.34,26.35,148233.0,25.1224,25.132,25.1129,25.1224,148233.0
2024-03-26 14:00:00,26.35,26.36,26.35,26.35,98118.0,25.1224,25.132,25.1224,25.1224,98118.0
2024-03-26 14:10:00,26.36,26.37,26.35,26.36,87228.0,25.132,25.1415,25.1224,25.132,87228.0
2024-03-26 14:20:00,26.36,26.37,26.35,26.36,125580.0,25.132,25.1415,25.1224,25.132,125580.0
2024-03-26 14:30:00,26.36,26.36,26.35,26.35,171438.0,25.132,25.132,25.1224,25.1224,171438.0
2024-03-26 14:40:00,26.35,26.36,26.34,26.35,199356.0,25.1224,25.132,25.1129,25.1224,199356.0
2024-03-26 14:50:00,26.35,26.36,26.34,26.35,1072665.0,25.1224,25.132,25.1129,25.1224,1072665.0
2024-03-26 15:00:00,26.35,26.35,26.33,26.35,171030.0,25.1224,25.1224,25.1034,25.1224,171030.0
2024-03-26 15:10:00,26.35,26.37,26.35,26.36,142860.0,25.1224,25.1415,25.1224,25.132,142860.0
2024-03-26 15:20:00,26.36,26.36,26.34,26.35,470184.0,25.132,25.132,25.1129,25.1224,470184.0
2024-03-26 15:30:00,26.35,26.36,26.32,26.33,586023.0,25.1224,25.132,25.0938,25.1034,586023.0
2024-03-26 15:40:00,26.33,26.34,26.3,26.3,273576.0,25.1034,25.1129,25.0747,25.0747,273576.0
2024-03-26 15:50:00,26.3,26.33,26.29,26.3,665616.0,25.0747,25.1034,25.0652,25.0747,665616.0
2024-03-27 09:30:00,26.43,26.57,26.42,26.56,862842.0,25.1987,25.3322,25.1892,25.3226,862842.0
2024-03-27 09:40:00,26.56,26.56,26.52,26.54,403569.0,25.3226,25.3226,25.2845,25.3036,403569.0
2024-03-27 09:50:00,26.54,26.58,26.53,26.57,242892.0,25.3036,25.3417,25.294,25.3322,242892.0
2024-03-27 10:00:00,26.57,26.58,26.53,26.56,386379.0,25.3322,25.3417,25.294,25.3226,386379.0
2024-03-27 10:10:00,26.56,26.58,26.56,26.57,240984.0,25.3226,25.3417,25.3226,25.3322,240984.0
2024-03-27 10:20:00,26.57,26.57,26.53,26.55,260877.0,25.3322,25.3322,25.294,25.3131,260877.0
2024-03-27 10:30:00,26.55,26.56,26.53,26.53,218442.0,25.3131,25.3226,25.294,25.294,218442.0
2024-03-27 10:40:00,26.54,26.55,26.52,26.52,230064.0,25.3036,25.3131,25.2845,25.2845,230064.0
2024-03-27 10:50:00,26.52,26.54,26.51,26.53,140061.0,25.2845,25.3036,25.275,25.294,140061.0
2024-03-27 11:00:00,26.53,26.56,26.53,26.54,168195.0,25.294,25.3226,25.294,25.3036,168195.0
2024-03-27 11:10:00,26.54,26.56,26.54,26.55,138591.0,25.3036,25.3226,25.3036,25.3131,138591.0
2024-03-27 11:20:00,26.56,26.58,26.55,26.58,179772.0,25.3226,25.3417,25.3131,25.3417,179772.0
2024-03-27 11:30:00,26.57,26.58,26.56,26.58,188994.0,25.3322,25.3417,25.3226,25.3417,188994.0
2024-03-27 11:40:00,26.57,26.58,26.57,26.57,100086.0,25.3322,25.3417,25.3322,25.3322,100086.0
2024-03-27 11:50:00,26.57,26.57,26.55,26.56,121137.0,25.3322,25.3322,25.3131,25.3226,121137.0
2024-03-27 12:00:00,26.55,26.56,26.54,26.55,107259.0,25.3131,25.3226,25.3036,25.3131,107259.0
2024-03-27 12:10:00,26.55,26.56,26.54,26.56,585774.0,25.3131,25.3226,25.3036,25.3226,585774.0
2024-03-27 12:20:00,26.56,26.57,26.55,26.56,124263.0,25.3226,25.3322,25.3131,25.3226,124263.0
2024-03-27 12:30:00,26.57,26.58,26.56,26.58,191682.0,25.3322,25.3417,25.3226,25.3417,191682.0
2024-03-27 12:40:00,26.58,26.58,26.57,26.57,97041.0,25.3417,25.3417,25.3322,25.3322,97041.0
2024-03-27 12:50:00,26.58,26.58,26.57,26.58,171360.0,25.3417,25.3417,25.3322,25.3417,171360.0
2024-03-27 13:00:00,26.57,26.58,26.56,26.56,104943.0,25.3322,25.3417,25.3226,25.3226,104943.0
2024-03-27 13:10:00,26.56,26.57,26.55,26.57,73719.0,25.3226,25.3322,25.3131,25.3322,73719.0
2024-03-27 13:20:00,26.57,26.59,26.57,26.58,122079.0,25.3322,25.3512,25.3322,25.3417,122079.0
2024-03-27 13:30:00,26.58,26.58,26.57,26.57,92664.0,25.3417,25.3417,25.3322,25.3322,92664.0
2024-03-27 13:40:00,26.57,26.57,26.56,26.56,108141.0,25.3322,25.3322,25.3226,25.3226,108141.0
2024-03-27 13:50:00,26.56,26.56,26.55,26.56,409113.0,25.3226,25.3226,25.3131,25.3226,409113.0
2024-03-27 14:00:00,26.56,26.58,26.55,26.58,146850.0,25.3226,25.3417,25.3131,25.3417,146850.0
2024-03-27 14:10:00,26.58,26.58,26.57,26.58,197238.0,25.3417,25.3417,25.3322,25.3417,197238.0
2024-03-27 14:20:00,26.58,26.59,26.57,26.59,145326.0,25.3417,25.3512,25.3322,25.3512,145326.0
2024-03-27 14:30:00,26.59,26.6,26.58,26.59,154809.0,25.3512,25.3608,25.3417,25.3512,154809.0
2024-03-27 14:40:00,26.59,26.6,26.59,26.59,163503.0,25.3512,25.3608,25.3512,25.3512,163503.0
2024-03-27 14:50:00,26.59,26.59,26.58,26.59,124290.0,25.3512,25.3512,25.3417,25.3512,124290.0
2024-03-27 15:00:00,26.59,26.59,26.58,26.58,143451.0,25.3512,25.3512,25.3417,25.3417,143451.0
2024-03-27 15:10:00,26.59,26.59,26.57,26.58,111531.0,25.3512,25.3512,25.3322,25.3417,111531.0
2024-03-27 15:20:00,26.58,26.62,26.58,26.61,170334.0,25.3417,25.3798,25.3417,25.3703,170334.0
2024-03-27 15:30:00,26.61,26.66,26.61,26.66,274986.0,25.3703,25.418,25.3703,25.418,274986.0
2024-03-27 15:40:00,26.66,26.69,26.66,26.68,299631.0,25.418,25.4466,25.418,25.437,299631.0
2024-03-27 15:50:00,26.68,26.74,26.67,26.74,446358.0,25.437,25.4942,25.4275,25.4942,446358.0
2024-03-28 09:30:00,26.8,26.88,26.8,26.86,604440.0,25.5515,25.6277,25.5515,25.6087,604440.0
2024-03-28 09:40:00,26.86,26.86,26.8,26.8,372297.0,25.6087,25.6087,25.5515,25.5515,372297.0
2024-03-28 09:50:00,26.8,26.81,26.78,26.8,140595.0,25.5515,25.561,25.5324,25.5515,140595.0
2024-03-28 10:00:00,26.81,26.84,26.81,26.82,276165.0,25.561,25.5896,25.561,25.5705,276165.0
2024-03-28 10:10:00,26.82,26.84,26.81,26.82,206637.0,25.5705,25.5896,25.561,25.5705,206637.0
2024-03-28 10:20:00,26.81,26.84,26.81,26.83,153630.0,25.561,25.5896,25.561,25.5801,153630.0
2024-03-28 10:30:00,26.83,26.85,26.82,26.84,319227.0,25.5801,25.5991,25.5705,25.5896,319227.0
2024-03-28 10:40:00,26.84,26.84,26.82,26.84,196956.0,25.5896,25.5896,25.5705,25.5896,196956.0
2024-03-28 10:50:00,26.84,26.87,26.83,26.85,357873.0,25.5896,25.6182,25.5801,25.5991,357873.0
2024-03-28 11:00:00,26.86,26.86,26.84,26.85,133656.0,25.6087,25.6087,25.5896,25.5991,133656.0
2024-03-28 11:10:00,26.85,26.87,26.84,26.86,135393.0,25.5991,25.6182,25.5896,25.6087,135393.0
2024-03-28 11:20:00,26.86,26.87,26.86,26.87,138663.0,25.6087,25.6182,25.6087,25.6182,138663.0
2024-03-28 11:30:00,26.87,26.89,26.87,26.89,197265.0,25.6182,25.6373,25.6182,25.6373,197265.0
2024-03-28 11:40:00,26.89,26.89,26.88,26.89,140808.0,25.6373,25.6373,25.6277,25.6373,140808.0
2024-03-28 11:50:00,26.89,26.9,26.89,26.89,132447.0,25.6373,25.6468,25.6373,25.6373,132447.0
2024-03-28 12:00:00,26.89,26.9,26.89,26.89,165546.0,25.6373,25.6468,25.6373,25.6373,165546.0
2024-03-28 12:10:00,26.89,26.89,26.88,26.89,265947.0,25.6373,25.6373,25.6277,25.6373,265947.0
2024-03-28 12:20:00,26.89,26.9,26.88,26.89,150813.0,25.6373,25.6468,25.6277,25.6373,150813.0
2024-03-28 12:30:00,26.89,26.89,26.86,26.87,120036.0,25.6373,25.6373,25.6087,25.6182,120036.0
2024-03-28 12:40:00,26.87,26.88,26.86,26.87,76500.0,25.6182,25.6277,25.6087,25.6182,76500.0
2024-03-28 12:50:00,26.87,26.89,26.87,26.88,86226.0,25.6182,25.6373,25.6182,25.6277,86226.0
2024-03-28 13:00:00,26.88,26.89,26.88,26.89,151560.0,25.6277,25.6373,25.6277,25.6373,151560.0
2024-03-28 13:10:00,26.89,26.89,26.88,26.88,88995.0,25.6373,25.6373,25.6277,25.6277,88995.0
2024-03-28 13:20:00,26.88,26.88,26.87,26.88,93564.0,25.6277,25.6277,25.6182,25.6277,93564.0
2024-03-28 13:30:00,26.88,26.89,26.87,26.89,80148.0,25.6277,25.6373,25.6182,25.6373,80148.0
2024-03-28 13:40:00,26.89,26.9,26.89,26.9,139185.0,25.6373,25.6468,25.6373,25.6468,139185.0
2024-03-28 13:50:00,26.9,26.91,26.89,26.9,88218.0,25.6468,25.6563,25.6373,25.6468,88218.0
2024-03-28 14:00:00,26.91,26.91,26.9,26.91,81603.0,25.6563,25.6563,25.6468,25.6563,81603.0
2024-03-28 14:10:00,26.91,26.92,26.89,26.9,183198.0,25.6563,25.6659,25.6373,25.6468,183198.0
2024-03-28 14:20:00,26.9,26.91,26.89,26.9,218415.0,25.6468,25.6563,25.6373,25.6468,218415.0
2024-03-28 14:30:00,26.9,26.9,26.89,26.89,139902.0,25.6468,25.6468,25.6373,25.6373,139902.0
2024-03-28 14:40:00,26.89,26.89,26.87,26.88,122835.0,25.6373,25.6373,25.6182,25.6277,122835.0
2024-03-28 14:50:00,26.88,26.92,26.87,26.91,201186.0,25.6277,25.6659,25.6182,25.6563,201186.0
2024-03-28 15:00:00,26.91,26.91,26.89,26.9,144927.0,25.6563,25.6563,25.6373,25.6468,144927.0
2024-03-28 15:10:00,26.9,26.92,26.9,26.9,153183.0,25.6468,25.6659,25.6468,25.6468,153183.0
2024-03-28 15:20:00,26.91,26.93,26.9,26.93,166479.0,25.6563,25.6754,25.6468,25.6754,166479.0
2024-03-28 15:30:00,26.93,26.94,26.9,26.91,424590.0,25.6754,25.6849,25.6468,25.6563,424590.0
2024-03-28 15:40:00,26.91,26.92,26.9,26.91,274947.0,25.6563,25.6659,25.6468,25.6563,274947.0
2024-03-28 15:50:00,26.91,26.92,26.87,26.87,327978.0,25.6563,25.6659,25.6182,25.6182,327978.0
2024-04-01 09:30:00,26.9,26.93,26.73,26.76,1378035.0,25.6468,25.6754,25.4847,25.5133,1378035.0
2024-04-01 09:40:00,26.76,26.79,26.74,26.74,461247.0,25.5133,25.5419,25.4942,25.4942,461247.0
2024-04-01 09:50:00,26.74,26.78,26.74,26.78,205302.0,25.4942,25.5324,25.4942,25.5324,205302.0
2024-04-01 10:00:00,26.78,26.78,26.73,26.74,630066.0,25.5324,25.5324,25.4847,25.4942,630066.0
2024-04-01 10:10:00,26.74,26.75,26.72,26.73,443559.0,25.4942,25.5038,25.4752,25.4847,443559.0
2024-04-01 10:20:00,26.73,26.74,26.71,26.71,435114.0,25.4847,25.4942,25.4656,25.4656,435114.0
2024-04-01 10:30:00,26.71,26.72,26.7,26.72,269103.0,25.4656,25.4752,25.4561,25.4752,269103.0
2024-04-01 10:40:00,26.72,26.74,26.71,26.72,243354.0,25.4752,25.4942,25.4656,25.4752,243354.0
2024-04-01 10:50:00,26.72,26.74,26.71,26.73,341685.0,25.4752,25.4942,25.4656,25.4847,341685.0
2024-04-01 11:00:00,26.73,26.74,26.71,26.71,170850.0,25.4847,25.4942,25.4656,25.4656,170850.0
2024-04-01 11:10:00,26.71,26.72,26.71,26.71,225456.0,25.4656,25.4752,25.4656,25.4656,225456.0
2024-04-01 11:20:00,26.71,26.72,26.7,26.72,226188.0,25.4656,25.4752,25.4561,25.4752,226188.0
2024-04-01 11:30:00,26.72,26.72,26.71,26.72,169866.0,25.4752,25.4752,25.4656,25.4752,169866.0
2024-04-01 11:40:00,26.72,26.72,26.7,26.71,144372.0,25.4752,25.4752,25.4561,25.4656,144372.0
2024-04-01 11:50:00,26.71,26.71,26.69,26.69,442038.0,25.4656,25.4656,25.4466,25.4466,442038.0
2024-04-01 12:00:00,26.69,26.71,26.69,26.7,191667.0,25.4466,25.4656,25.4466,25.4561,191667.0
2024-04-01 12:10:00,26.7,26.71,26.69,26.7,137829.0,25.4561,25.4656,25.4466,25.4561,137829.0
2024-04-01 12:20:00,26.7,26.73,26.7,26.73,140142.0,25.4561,25.4847,25.4561,25.4847,140142.0
2024-04-01 12:30:00,26.73,26.73,26.72,26.72,154749.0,25.4847,25.4847,25.4752,25.4752,154749.0
2024-04-01 12:40:00,26.72,26.73,26.72,26.72,184377.0,25.4752,25.4847,25.4752,25.4752,184377.0
2024-04-01 12:50:00,26.73,26.73,26.71,26.72,93909.0,25.4847,25.4847,25.4656,25.4752,93909.0
2024-04-01 13:00:00,26.72,26.72,26.71,26.72,113079.0,25.4752,25.4752,25.4656,25.4752,113079.0
2024-04-01 13:10:00,26.72,26.72,26.7,26.7,343476.0,25.4752,25.4752,25.4561,25.4561,343476.0
2024-04-01 13:20:00,26.7,26.72,26.69,26.71,281076.0,25.4561,25.4752,25.4466,25.4656,281076.0
2024-04-01 13:30:00,26.71,26.73,26.71,26.72,208203.0,25.4656,25.4847,25.4656,25.4752,208203.0
2024-04-01 13:40:00,26.72,26.74,26.72,26.73,138564.0,25.4752,25.4942,25.4752,25.4847,138564.0
2024-04-01 13:50:00,26.73,26.74,26.72,26.74,105300.0,25.4847,25.4942,25.4752,25.4942,105300.0
2024-04-01 14:00:00,26.74,26.74,26.73,26.74,122748.0,25.4942,25.4942,25.4847,25.4942,122748.0
2024-04-01 14:10:00,26.74,26.75,26.73,26.75,106734.0,25.4942,25.5038,25.4847,25.5038,106734.0
2024-04-01 14:20:00,26.75,26.76,26.74,26.75,134598.0,25.5038,25.5133,25.4942,25.5038,134598.0
2024-04-01 14:30:00,26.74,26.75,26.74,26.74,282288.0,25.4942,25.5038,25.4942,25.4942,282288.0
2024-04-01 14:40:00,26.74,26.75,26.73,26.73,212262.0,25.4942,25.5038,25.4847,25.4847,212262.0
2024-04-01 14:50:00,26.74,26.74,26.73,26.73,192525.0,25.4942,25.4942,25.4847,25.4847,192525.0
2024-04-01 15:00:00,26.73,26.75,26.73,26.75,171705.0,25.4847,25.5038,25.4847,25.5038,171705.0
2024-04-01 15:10:00,26.75,26.75,26.73,26.73,189558.0,25.5038,25.5038,25.4847,25.4847,189558.0
2024-04-01 15:20:00,26.73,26.74,26.72,26.73,203622.0,25.4847,25.4942,25.4752,25.4847,203622.0
2024-04-01 15:30:00,26.73,26.75,26.72,26.73,243453.0,25.4847,25.5038,25.4752,25.4847,243453.0
2024-04-01 15:40:00,26.73,26.76,26.72,26.73,208203.0,25.4847,25.5133,25.4752,25.4847,208203.0
2024-04-01 15:50:00,26.72,26.75,26.71,26.71,429132.0,25.4752,25.5038,25.4656,25.4656,429132.0
2024-04-02 09:30:00,26.67,26.67,26.56,26.62,1012557.0,25.4275,25.4275,25.3226,25.3798,1012557.0
2024-04-02 09:40:00,26.63,26.66,26.62,26.63,218721.0,25.3894,25.418,25.3798,25.3894,218721.0
2024-04-02 09:50:00,26.64,26.67,26.6,26.67,180618.0,25.3989,25.4275,25.3608,25.4275,180618.0
2024-04-02 10:00:00,26.68,26.69,26.64,26.64,393465.0,25.437,25.4466,25.3989,25.3989,393465.0
2024-04-02 10:10:00,26.64,26.64,26.6,26.62,171537.0,25.3989,25.3989,25.3608,25.3798,171537.0
2024-04-02 10:20:00,26.62,26.64,26.61,26.61,286287.0,25.3798,25.3989,25.3703,25.3703,286287.0
2024-04-02 10:30:00,26.62,26.62,26.6,26.61,111879.0,25.3798,25.3798,25.3608,25.3703,111879.0
2024-04-02 10:40:00,26.61,26.63,26.61,26.62,149760.0,25.3703,25.3894,25.3703,25.3798,149760.0
2024-04-02 10:50:00,26.62,26.64,26.62,26.62,114816.0,25.3798,25.3989,25.3798,25.3798,114816.0
2024-04-02 11:00:00,26.63,26.63,26.62,26.63,127224.0,25.3894,25.3894,25.3798,25.3894,127224.0
2024-04-02 11:10:00,26.62,26.64,26.61,26.61,139317.0,25.3798,25.3989,25.3703,25.3703,139317.0
2024-04-02 11:20:00,26.62,26.62,26.59,26.6,182334.0,25.3798,25.3798,25.3512,25.3608,182334.0
2024-04-02 11:30:00,26.6,26.6,26.56,26.56,187587.0,25.3608,25.3608,25.3226,25.3226,187587.0
2024-04-02 11:40:00,26.56,26.57,26.54,26.54,162786.0,25.3226,25.3322,25.3036,25.3036,162786.0
2024-04-02 11:50:00,26.54,26.56,26.54,26.55,135195.0,25.3036,25.3226,25.3036,25.3131,135195.0
2024-04-02 12:00:00,26.55,26.56,26.53,26.55,117999.0,25.3131,25.3226,25.294,25.3131,117999.0
2024-04-02 12:10:00,26.55,26.55,26.53,26.55,245670.0,25.3131,25.3131,25.294,25.3131,245670.0
2024-04-02 12:20:00,26.55,26.57,26.54,26.56,208671.0,25.3131,25.3322,25.3036,25.3226,208671.0
2024-04-02 12:30:00,26.56,26.57,26.55,26.56,141747.0,25.3226,25.3322,25.3131,25.3226,141747.0
2024-04-02 12:40:00,26.56,26.57,26.55,26.57,117729.0,25.3226,25.3322,25.3131,25.3322,117729.0
2024-04-02 12:50:00,26.56,26.57,26.55,26.56,73965.0,25.3226,25.3322,25.3131,25.3226,73965.0
2024-04-02 13:00:00,26.56,26.57,26.54,26.54,127269.0,25.3226,25.3322,25.3036,25.3036,127269.0
2024-04-02 13:10:00,26.55,26.55,26.53,26.53,129186.0,25.3131,25.3131,25.294,25.294,129186.0
2024-04-02 13:20:00,26.53,26.54,26.52,26.53,174267.0,25.294,25.3036,25.2845,25.294,174267.0
2024-04-02 13:30:00,26.53,26.53,26.52,26.52,87366.0,25.294,25.294,25.2845,25.2845,87366.0
2024-04-02 13:40:00,26.52,26.54,26.51,26.54,115071.0,25.2845,25.3036,25.275,25.3036,115071.0
2024-04-02 13:50:00,26.54,26.54,26.52,26.53,224142.0,25.3036,25.3036,25.2845,25.294,224142.0
2024-04-02 14:00:00,26.53,26.54,26.52,26.54,102432.0,25.294,25.3036,25.2845,25.3036,102432.0
2024-04-02 14:10:00,26.54,26.54,26.53,26.54,134352.0,25.3036,25.3036,25.294,25.3036,134352.0
2024-04-02 14:20:00,26.54,26.55,26.53,26.54,168612.0,25.3036,25.3131,25.294,25.3036,168612.0
2024-04-02 14:30:00,26.54,26.56,26.54,26.56,108669.0,25.3036,25.3226,25.3036,25.3226,108669.0
2024-04-02 14:40:00,26.56,26.56,26.55,26.55,160710.0,25.3226,25.3226,25.3131,25.3131,160710.0
2024-04-02 14:50:00,26.55,26.56,26.54,26.54,117381.0,25.3131,25.3226,25.3036,25.3036,117381.0
2024-04-02 15:00:00,26.54,26.57,26.54,26.56,276384.0,25.3036,25.3322,25.3036,25.3226,276384.0
2024-04-02 15:10:00,26.57,26.57,26.55,26.56,97008.0,25.3322,25.3322,25.3131,25.3226,97008.0
2024-04-02 15:20:00,26.56,26.59,26.56,26.58,154794.0,25.3226,25.3512,25.3226,25.3417,154794.0
2024-04-02 15:30:00,26.58,26.61,26.57,26.6,182994.0,25.3417,25.3703,25.3322,25.3608,182994.0
2024-04-02 15:40:00,26.6,26.6,26.58,26.59,253842.0,25.3608,25.3608,25.3417,25.3512,253842.0
2024-04-02 15:50:00,26.59,26.59,26.57,26.58,496968.0,25.3512,25.3512,25.3322,25.3417,496968.0
2024-04-03 09:30:00,26.58,26.62,26.55,26.59,742788.0,25.3417,25.3798,25.3131,25.3512,742788.0
2024-04-03 09:40:00,26.59,26.6,26.55,26.55,302157.0,25.3512,25.3608,25.3131,25.3131,302157.0
2024-04-03 09:50:00,26.55,26.56,26.52,26.53,130896.0,25.3131,25.3226,25.2845,25.294,130896.0
2024-04-03 10:00:00,26.53,26.61,26.53,26.55,268155.0,25.294,25.3703,25.294,25.3131,268155.0
2024-04-03 10:10:00,26.55,26.58,26.54,26.57,232329.0,25.3131,25.3417,25.3036,25.3322,232329.0
2024-04-03 10:20:00,26.57,26.57,26.56,26.56,129573.0,25.3322,25.3322,25.3226,25.3226,129573.0
2024-04-03 10:30:00,26.56,26.58,26.55,26.56,118716.0,25.3226,25.3417,25.3131,25.3226,118716.0
2024-04-03 10:40:00,26.56,26.58,26.55,26.57,146178.0,25.3226,25.3417,25.3131,25.3322,146178.0
2024-04-03 10:50:00,26.58,26.61,26.57,26.59,386145.0,25.3417,25.3703,25.3322,25.3512,386145.0
2024-04-03 11:00:00,26.59,26.6,26.58,26.6,148053.0,25.3512,25.3608,25.3417,25.3608,148053.0
2024-04-03 11:10:00,26.6,26.6,26.57,26.58,158484.0,25.3608,25.3608,25.3322,25.3417,158484.0
2024-04-03 11:20:00,26.58,26.59,26.56,26.57,308529.0,25.3417,25.3512,25.3226,25.3322,308529.0
2024-04-03 11:30:00,26.57,26.57,26.56,26.56,175323.0,25.3322,25.3322,25.3226,25.3226,175323.0
2024-04-03 11:40:00,26.56,26.57,26.55,26.56,100113.0,25.3226,25.3322,25.3131,25.3226,100113.0
2024-04-03 11:50:00,26.56,26.56,26.55,26.56,153654.0,25.3226,25.3226,25.3131,25.3226,153654.0
2024-04-03 12:00:00,26.55,26.56,26.55,26.56,127740.0,25.3131,25.3226,25.3131,25.3226,127740.0
2024-04-03 12:10:00,26.56,26.57,26.54,26.56,186369.0,25.3226,25.3322,25.3036,25.3226,186369.0
2024-04-03 12:20:00,26.56,26.57,26.55,26.57,286644.0,25.3226,25.3322,25.3131,25.3322,286644.0
2024-04-03 12:30:00,26.57,26.58,26.53,26.53,219627.0,25.3322,25.3417,25.294,25.294,219627.0
2024-04-03 12:40:00,26.54,26.57,26.53,26.57,115380.0,25.3036,25.3322,25.294,25.3322,115380.0
2024-04-03 12:50:00,26.56,26.58,26.56,26.57,89451.0,25.3226,25.3417,25.3226,25.3322,89451.0
2024-04-03 13:00:00,26.57,26.57,26.56,26.57,97956.0,25.3322,25.3322,25.3226,25.3322,97956.0
2024-04-03 13:10:00,26.57,26.58,26.56,26.57,169305.0,25.3322,25.3417,25.3226,25.3322,169305.0
2024-04-03 13:20:00,26.58,26.58,26.57,26.58,139731.0,25.3417,25.3417,25.3322,25.3417,139731.0
2024-04-03 13:30:00,26.58,26.58,26.57,26.57,54948.0,25.3417,25.3417,25.3322,25.3322,54948.0
2024-04-03 13:40:00,26.57,26.58,26.57,26.58,111711.0,25.3322,25.3417,25.3322,25.3417,111711.0
2024-04-03 13:50:00,26.58,26.58,26.56,26.57,168990.0,25.3417,25.3417,25.3226,25.3322,168990.0
2024-04-03 14:00:00,26.57,26.57,26.56,26.56,140220.0,25.3322,25.3322,25.3226,25.3226,140220.0
2024-04-03 14:10:00,26.56,26.56,26.54,26.55,64992.0,25.3226,25.3226,25.3036,25.3131,64992.0
2024-04-03 14:20:00,26.55,26.56,26.54,26.54,146265.0,25.3131,25.3226,25.3036,25.3036,146265.0
2024-04-03 14:30:00,26.54,26.54,26.53,26.53,154548.0,25.3036,25.3036,25.294,25.294,154548.0
2024-04-03 14:40:00,26.53,26.54,26.53,26.54,82785.0,25.294,25.3036,25.294,25.3036,82785.0
2024-04-03 14:50:00,26.54,26.55,26.53,26.54,158952.0,25.3036,25.3131,25.294,25.3036,158952.0
2024-04-03 15:00:00,26.54,26.54,26.53,26.53,122325.0,25.3036,25.3036,25.294,25.294,122325.0
2024-04-03 15:10:00,26.53,26.53,26.46,26.48,330795.0,25.294,25.294,25.2273,25.2464,330795.0
2024-04-03 15:20:00,26.48,26.5,26.47,26.49,216369.0,25.2464,25.2654,25.2368,25.2559,216369.0
2024-04-03 15:30:00,26.49,26.53,26.49,26.52,181326.0,25.2559,25.294,25.2559,25.2845,181326.0
2024-04-03 15:40:00,26.52,26.56,26.51,26.56,205551.0,25.2845,25.3226,25.275,25.3226,205551.0
2024-04-03 15:50:00,26.56,26.56,26.51,26.52,455715.0,25.3226,25.3226,25.275,25.2845,455715.0
2024-04-04 09:30:00,26.67,26.72,26.62,26.66,738684.0,25.4275,25.4752,25.3798,25.418,738684.0
2024-04-04 09:40:00,26.66,26.71,26.65,26.71,384252.0,25.418,25.4656,25.4084,25.4656,384252.0
2024-04-04 09:50:00,26.71,26.72,26.68,26.69,185844.0,25.4656,25.4752,25.437,25.4466,185844.0
2024-04-04 10:00:00,26.69,26.71,26.67,26.68,189318.0,25.4466,25.4656,25.4275,25.437,189318.0
2024-04-04 10:10:00,26.68,26.7,26.68,26.69,134001.0,25.437,25.4561,25.437,25.4466,134001.0
2024-04-04 10:20:00,26.69,26.7,26.68,26.68,147645.0,25.4466,25.4561,25.437,25.437,147645.0
2024-04-04 10:30:00,26.68,26.68,26.66,26.66,154023.0,25.437,25.437,25.418,25.418,154023.0
2024-04-04 10:40:00,26.66,26.68,26.66,26.68,124050.0,25.418,25.437,25.418,25.437,124050.0
2024-04-04 10:50:00,26.68,26.68,26.67,26.67,271527.0,25.437,25.437,25.4275,25.4275,271527.0
2024-04-04 11:00:00,26.66,26.67,26.65,26.65,104121.0,25.418,25.4275,25.4084,25.4084,104121.0
2024-04-04 11:10:00,26.65,26.66,26.64,26.65,121419.0,25.4084,25.418,25.3989,25.4084,121419.0
2024-04-04 11:20:00,26.65,26.65,26.63,26.64,174891.0,25.4084,25.4084,25.3894,25.3989,174891.0
2024-04-04 11:30:00,26.64,26.64,26.63,26.63,162222.0,25.3989,25.3989,25.3894,25.3894,162222.0
2024-04-04 11:40:00,26.63,26.64,26.63,26.63,109140.0,25.3894,25.3989,25.3894,25.3894,109140.0
2024-04-04 11:50:00,26.64,26.65,26.62,26.63,219348.0,25.3989,25.4084,25.3798,25.3894,219348.0
2024-04-04 12:00:00,26.63,26.65,26.62,26.64,165276.0,25.3894,25.4084,25.3798,25.3989,165276.0
2024-04-04 12:10:00,26.64,26.65,26.62,26.62,139188.0,25.3989,25.4084,25.3798,25.3798,139188.0
2024-04-04 12:20:00,26.62,26.63,26.61,26.61,147099.0,25.3798,25.3894,25.3703,25.3703,147099.0
2024-04-04 12:30:00,26.61,26.62,26.61,26.61,167652.0,25.3703,25.3798,25.3703,25.3703,167652.0
2024-04-04 12:40:00,26.61,26.61,26.6,26.61,124233.0,25.3703,25.3703,25.3608,25.3703,124233.0
2024-04-04 12:50:00,26.61,26.61,26.6,26.61,183285.0,25.3703,25.3703,25.3608,25.3703,183285.0
2024-04-04 13:00:00,26.61,26.61,26.6,26.61,949446.0,25.3703,25.3703,25.3608,25.3703,949446.0
2024-04-04 13:10:00,26.61,26.61,26.6,26.6,104745.0,25.3703,25.3703,25.3608,25.3608,104745.0
2024-04-04 13:20:00,26.6,26.61,26.59,26.6,107055.0,25.3608,25.3703,25.3512,25.3608,107055.0
2024-04-04 13:30:00,26.6,26.6,26.57,26.58,169731.0,25.3608,25.3608,25.3322,25.3417,169731.0
2024-04-04 13:40:00,26.58,26.58,26.55,26.56,124806.0,25.3417,25.3417,25.3131,25.3226,124806.0
2024-04-04 13:50:00,26.56,26.56,26.53,26.54,122358.0,25.3226,25.3226,25.294,25.3036,122358.0
2024-04-04 14:00:00,26.53,26.53,26.47,26.47,206145.0,25.294,25.294,25.2368,25.2368,206145.0
2024-04-04 14:10:00,26.47,26.48,26.42,26.43,329793.0,25.2368,25.2464,25.1892,25.1987,329793.0
2024-04-04 14:20:00,26.43,26.46,26.39,26.39,346818.0,25.1987,25.2273,25.1606,25.1606,346818.0
2024-04-04 14:30:00,26.39,26.39,26.32,26.38,382356.0,25.1606,25.1606,25.0938,25.151,382356.0
2024-04-04 14:40:00,26.37,26.37,26.31,26.35,320352.0,25.1415,25.1415,25.0843,25.1224,320352.0
2024-04-04 14:50:00,26.35,26.36,26.29,26.3,304875.0,25.1224,25.132,25.0652,25.0747,304875.0
2024-04-04 15:00:00,26.3,26.33,26.26,26.31,451563.0,25.0747,25.1034,25.0366,25.0843,451563.0
2024-04-04 15:10:00,26.31,26.31,26.27,26.28,250467.0,25.0843,25.0843,25.0461,25.0557,250467.0
2024-04-04 15:20:00,26.28,26.3,26.24,26.24,329094.0,25.0557,25.0747,25.0175,25.0175,329094.0
2024-04-04 15:30:00,26.24,26.26,26.22,26.22,424554.0,25.0175,25.0366,24.9985,24.9985,424554.0
2024-04-04 15:40:00,26.22,26.25,26.2,26.25,361569.0,24.9985,25.0271,24.9794,25.0271,361569.0
2024-04-04 15:50:00,26.25,26.28,26.23,26.24,669024.0,25.0271,25.0557,25.008,25.0175,669024.0
2024-04-05 09:30:00,26.24,26.28,26.17,26.22,677922.0,25.0175,25.0557,24.9508,24.9985,677922.0
2024-04-05 09:40:00,26.21,26.22,26.17,26.19,321837.0,24.9889,24.9985,24.9508,24.9699,321837.0
2024-04-05 09:50:00,26.19,26.21,26.17,26.17,225447.0,24.9699,24.9889,24.9508,24.9508,225447.0
2024-04-05 10:00:00,26.17,26.18,26.13,26.15,448770.0,24.9508,24.9603,24.9127,24.9317,448770.0
2024-04-05 10:10:00,26.16,26.19,26.15,26.16,168960.0,24.9413,24.9699,24.9317,24.9413,168960.0
2024-04-05 10:20:00,26.16,26.17,26.14,26.16,177948.0,24.9413,24.9508,24.9222,24.9413,177948.0
2024-04-05 10:30:00,26.16,26.2,26.15,26.19,155802.0,24.9413,24.9794,24.9317,24.9699,155802.0
2024-04-05 10:40:00,26.19,26.23,26.18,26.23,155433.0,24.9699,25.008,24.9603,25.008,155433.0
2024-04-05 10:50:00,26.23,26.26,26.23,26.26,267411.0,25.008,25.0366,25.008,25.0366,267411.0
2024-04-05 11:00:00,26.26,26.26,26.23,26.25,193947.0,25.0366,25.0366,25.008,25.0271,193947.0
2024-04-05 11:10:00,26.24,26.26,26.23,26.24,205650.0,25.0175,25.0366,25.008,25.0175,205650.0
2024-04-05 11:20:00,26.24,26.29,26.24,26.29,201429.0,25.0175,25.0652,25.0175,25.0652,201429.0
2024-04-05 11:30:00,26.29,26.29,26.27,26.29,151701.0,25.0652,25.0652,25.0461,25.0652,151701.0
2024-04-05 11:40:00,26.29,26.34,26.29,26.33,162540.0,25.0652,25.1129,25.0652,25.1034,162540.0
2024-04-05 11:50:00,26.33,26.36,26.33,26.35,159219.0,25.1034,25.132,25.1034,25.1224,159219.0
2024-04-05 12:00:00,26.35,26.36,26.33,26.36,139701.0,25.1224,25.132,25.1034,25.132,139701.0
2024-04-05 12:10:00,26.35,26.38,26.35,26.37,322032.0,25.1224,25.151,25.1224,25.1415,322032.0
2024-04-05 12:20:00,26.37,26.39,26.37,26.38,123933.0,25.1415,25.1606,25.1415,25.151,123933.0
2024-04-05 12:30:00,26.38,26.38,26.36,26.37,105756.0,25.151,25.151,25.132,25.1415,105756.0
2024-04-05 12:40:00,26.37,26.38,26.36,26.36,100068.0,25.1415,25.151,25.132,25.132,100068.0
2024-04-05 12:50:00,26.36,26.4,26.36,26.4,143502.0,25.132,25.1701,25.132,25.1701,143502.0
2024-04-05 13:00:00,26.39,26.39,26.34,26.34,152496.0,25.1606,25.1606,25.1129,25.1129,152496.0
2024-04-05 13:10:00,26.34,26.35,26.32,26.32,102366.0,25.1129,25.1224,25.0938,25.0938,102366.0
2024-04-05 13:20:00,26.32,26.35,26.32,26.35,123807.0,25.0938,25.1224,25.0938,25.1224,123807.0
2024-04-05 13:30:00,26.35,26.36,26.34,26.34,177960.0,25.1224,25.132,25.1129,25.1129,177960.0
2024-04-05 13:40:00,26.34,26.35,26.31,26.32,89520.0,25.1129,25.1224,25.0843,25.0938,89520.0
2024-04-05 13:50:00,26.32,26.33,26.29,26.31,135744.0,25.0938,25.1034,25.0652,25.0843,135744.0
2024-04-05 14:00:00,26.31,26.35,26.28,26.35,274122.0,25.0843,25.1224,25.0557,25.1224,274122.0
2024-04-05 14:10:00,26.35,26.36,26.33,26.34,182175.0,25.1224,25.132,25.1034,25.1129,182175.0
2024-04-05 14:20:00,26.34,26.37,26.31,26.31,171357.0,25.1129,25.1415,25.0843,25.0843,171357.0
2024-04-05 14:30:00,26.31,26.34,26.3,26.33,146214.0,25.0843,25.1129,25.0747,25.1034,146214.0
2024-04-05 14:40:00,26.33,26.33,26.28,26.29,115905.0,25.1034,25.1034,25.0557,25.0652,115905.0
2024-04-05 14:50:00,26.28,26.31,26.28,26.31,161043.0,25.0557,25.0843,25.0557,25.0843,161043.0
2024-04-05 15:00:00,26.3,26.33,26.3,26.31,179124.0,25.0747,25.1034,25.0747,25.0843,179124.0
2024-04-05 15:10:00,26.32,26.34,26.31,26.34,124110.0,25.0938,25.1129,25.0843,25.1129,124110.0
2024-04-05 15:20:00,26.33,26.34,26.31,26.33,171624.0,25.1034,25.1129,25.0843,25.1034,171624.0
2024-04-05 15:30:00,26.33,26.37,26.32,26.34,232827.0,25.1034,25.1415,25.0938,25.1129,232827.0
2024-04-05 15:40:00,26.34,26.35,26.33,26.35,228807.0,25.1129,25.1224,25.1034,25.1224,228807.0
2024-04-05 15:50:00,26.35,26.37,26.33,26.33,1165281.0,25.1224,25.1415,25.1034,25.1034,1165281.0
2024-04-08 09:30:00,26.35,26.42,26.32,26.42,661761.0,25.1224,25.1892,25.0938,25.1892,661761.0
2024-04-08 09:40:00,26.43,26.44,26.4,26.4,185805.0,25.1987,25.2082,25.1701,25.1701,185805.0
2024-04-08 09:50:00,26.4,26.41,26.38,26.39,123162.0,25.1701,25.1796,25.151,25.1606,123162.0
2024-04-08 10:00:00,26.39,26.39,26.36,26.37,313767.0,25.1606,25.1606,25.132,25.1415,313767.0
2024-04-08 10:10:00,26.37,26.38,26.37,26.38,102165.0,25.1415,25.151,25.1415,25.151,102165.0
2024-04-08 10:20:00,26.39,26.41,26.38,26.4,212931.0,25.1606,25.1796,25.151,25.1701,212931.0
2024-04-08 10:30:00,26.4,26.42,26.39,26.42,108138.0,25.1701,25.1892,25.1606,25.1892,108138.0
2024-04-08 10:40:00,26.42,26.42,26.41,26.42,80553.0,25.1892,25.1892,25.1796,25.1892,80553.0
2024-04-08 10:50:00,26.42,26.43,26.41,26.42,121122.0,25.1892,25.1987,25.1796,25.1892,121122.0
2024-04-08 11:00:00,26.42,26.43,26.41,26.43,128019.0,25.1892,25.1987,25.1796,25.1987,128019.0
2024-04-08 11:10:00,26.43,26.44,26.42,26.42,102798.0,25.1987,25.2082,25.1892,25.1892,102798.0
2024-04-08 11:20:00,26.42,26.43,26.41,26.41,121692.0,25.1892,25.1987,25.1796,25.1796,121692.0
2024-04-08 11:30:00,26.42,26.42,26.38,26.4,83310.0,25.1892,25.1892,25.151,25.1701,83310.0
2024-04-08 11:40:00,26.4,26.4,26.38,26.39,60636.0,25.1701,25.1701,25.151,25.1606,60636.0
2024-04-08 11:50:00,26.39,26.39,26.37,26.38,79923.0,25.1606,25.1606,25.1415,25.151,79923.0
2024-04-08 12:00:00,26.38,26.39,26.37,26.38,120582.0,25.151,25.1606,25.1415,25.151,120582.0
2024-04-08 12:10:00,26.38,26.4,26.38,26.39,122709.0,25.151,25.1701,25.151,25.1606,122709.0
2024-04-08 12:20:00,26.39,26.41,26.39,26.41,137256.0,25.1606,25.1796,25.1606,25.1796,137256.0
2024-04-08 12:30:00,26.41,26.42,26.41,26.42,254745.0,25.1796,25.1892,25.1796,25.1892,254745.0
2024-04-08 12:40:00,26.41,26.43,26.41,26.42,84945.0,25.1796,25.1987,25.1796,25.1892,84945.0
2024-04-08 12:50:00,26.42,26.45,26.42,26.45,161916.0,25.1892,25.2178,25.1892,25.2178,161916.0
2024-04-08 13:00:00,26.44,26.45,26.44,26.44,99612.0,25.2082,25.2178,25.2082,25.2082,99612.0
2024-04-08 13:10:00,26.44,26.44,26.43,26.44,74463.0,25.2082,25.2082,25.1987,25.2082,74463.0
2024-04-08 13:20:00,26.44,26.45,26.43,26.45,71118.0,25.2082,25.2178,25.1987,25.2178,71118.0
2024-04-08 13:30:00,26.44,26.45,26.44,26.44,86088.0,25.2082,25.2178,25.2082,25.2082,86088.0
2024-04-08 13:40:00,26.44,26.45,26.43,26.44,79668.0,25.2082,25.2178,25.1987,25.2082,79668.0
2024-04-08 13:50:00,26.44,26.46,26.44,26.45,82920.0,25.2082,25.2273,25.2082,25.2178,82920.0
2024-04-08 14:00:00,26.45,26.46,26.43,26.46,165516.0,25.2178,25.2273,25.1987,25.2273,165516.0
2024-04-08 14:10:00,26.46,26.46,26.44,26.45,61254.0,25.2273,25.2273,25.2082,25.2178,61254.0
2024-04-08 14:20:00,26.45,26.45,26.43,26.44,103365.0,25.2178,25.2178,25.1987,25.2082,103365.0
2024-04-08 14:30:00,26.44,26.44,26.42,26.43,202068.0,25.2082,25.2082,25.1892,25.1987,202068.0
2024-04-08 14:40:00,26.43,26.43,26.42,26.43,43353.0,25.1987,25.1987,25.1892,25.1987,43353.0
2024-04-08 14:50:00,26.43,26.43,26.42,26.43,72921.0,25.1987,25.1987,25.1892,25.1987,72921.0
2024-04-08 15:00:00,26.43,26.44,26.42,26.43,79113.0,25.1987,25.2082,25.1892,25.1987,79113.0
2024-04-08 15:10:00,26.43,26.44,26.42,26.43,68013.0,25.1987,25.2082,25.1892,25.1987,68013.0
2024-04-08 15:20:00,26.43,26.43,26.42,26.43,154518.0,25.1987,25.1987,25.1892,25.1987,154518.0
2024-04-08 15:30:00,26.43,26.44,26.4,26.41,117654.0,25.1987,25.2082,25.1701,25.1796,117654.0
2024-04-08 15:40:00,26.4,26.41,26.37,26.39,118596.0,25.1701,25.1796,25.1415,25.1606,118596.0
2024-04-08 15:50:00,26.38,26.38,26.34,26.36,267321.0,25.151,25.151,25.1129,25.132,267321.0
2024-04-09 09:30:00,26.44,26.51,26.41,26.49,612198.0,25.2082,25.275,25.1796,25.2559,612198.0
2024-04-09 09:40:00,26.49,26.49,26.38,26.39,347601.0,25.2559,25.2559,25.151,25.1606,347601.0
2024-04-09 09:50:00,26.39,26.39,26.36,26.38,158253.0,25.1606,25.1606,25.132,25.151,158253.0
2024-04-09 10:00:00,26.38,26.42,26.38,26.42,269376.0,25.151,25.1892,25.151,25.1892,269376.0
2024-04-09 10:10:00,26.42,26.45,26.4,26.44,201627.0,25.1892,25.2178,25.1701,25.2082,201627.0
2024-04-09 10:20:00,26.45,26.46,26.42,26.43,222285.0,25.2178,25.2273,25.1892,25.1987,222285.0
2024-04-09 10:30:00,26.43,26.43,26.35,26.35,267123.0,25.1987,25.1987,25.1224,25.1224,267123.0
2024-04-09 10:40:00,26.35,26.36,26.3,26.3,401967.0,25.1224,25.132,25.0747,25.0747,401967.0
2024-04-09 10:50:00,26.31,26.33,26.29,26.33,156657.0,25.0843,25.1034,25.0652,25.1034,156657.0
2024-04-09 11:00:00,26.33,26.35,26.31,26.35,172839.0,25.1034,25.1224,25.0843,25.1224,172839.0
2024-04-09 11:10:00,26.34,26.37,26.33,26.37,164022.0,25.1129,25.1415,25.1034,25.1415,164022.0
2024-04-09 11:20:00,26.37,26.38,26.35,26.37,219972.0,25.1415,25.151,25.1224,25.1415,219972.0
2024-04-09 11:30:00,26.37,26.38,26.36,26.37,273669.0,25.1415,25.151,25.132,25.1415,273669.0
2024-04-09 11:40:00,26.37,26.4,26.36,26.39,135471.0,25.1415,25.1701,25.132,25.1606,135471.0
2024-04-09 11:50:00,26.39,26.39,26.37,26.38,107649.0,25.1606,25.1606,25.1415,25.151,107649.0
2024-04-09 12:00:00,26.38,26.41,26.38,26.4,175875.0,25.151,25.1796,25.151,25.1701,175875.0
2024-04-09 12:10:00,26.4,26.42,26.4,26.41,176658.0,25.1701,25.1892,25.1701,25.1796,176658.0
2024-04-09 12:20:00,26.41,26.42,26.4,26.41,129795.0,25.1796,25.1892,25.1701,25.1796,129795.0
2024-04-09 12:30:00,26.4,26.43,26.4,26.42,114021.0,25.1701,25.1987,25.1701,25.1892,114021.0
2024-04-09 12:40:00,26.42,26.42,26.4,26.41,59331.0,25.1892,25.1892,25.1701,25.1796,59331.0
2024-04-09 12:50:00,26.41,26.41,26.37,26.39,81057.0,25.1796,25.1796,25.1415,25.1606,81057.0
2024-04-09 13:00:00,26.39,26.41,26.38,26.41,106308.0,25.1606,25.1796,25.151,25.1796,106308.0
2024-04-09 13:10:00,26.41,26.42,26.4,26.42,82347.0,25.1796,25.1892,25.1701,25.1892,82347.0
2024-04-09 13:20:00,26.42,26.44,26.41,26.42,102486.0,25.1892,25.2082,25.1796,25.1892,102486.0
2024-04-09 13:30:00,26.42,26.43,26.41,26.43,103680.0,25.1892,25.1987,25.1796,25.1987,103680.0
2024-04-09 13:40:00,26.43,26.44,26.41,26.41,88992.0,25.1987,25.2082,25.1796,25.1796,88992.0
2024-04-09 13:50:00,26.41,26.42,26.4,26.4,62988.0,25.1796,25.1892,25.1701,25.1701,62988.0
2024-04-09 14:00:00,26.4,26.41,26.38,26.41,89865.0,25.1701,25.1796,25.151,25.1796,89865.0
2024-04-09 14:10:00,26.41,26.42,26.4,26.41,85296.0,25.1796,25.1892,25.1701,25.1796,85296.0
2024-04-09 14:20:00,26.41,26.42,26.39,26.4,115266.0,25.1796,25.1892,25.1606,25.1701,115266.0
2024-04-09 14:30:00,26.4,26.42,26.39,26.4,151806.0,25.1701,25.1892,25.1606,25.1701,151806.0
2024-04-09 14:40:00,26.4,26.41,26.39,26.4,87414.0,25.1701,25.1796,25.1606,25.1701,87414.0
2024-04-09 14:50:00,26.39,26.41,26.39,26.41,67134.0,25.1606,25.1796,25.1606,25.1796,67134.0
2024-04-09 15:00:00,26.4,26.4,26.36,26.37,216699.0,25.1701,25.1701,25.132,25.1415,216699.0
2024-04-09 15:10:00,26.37,26.41,26.36,26.41,206904.0,25.1415,25.1796,25.132,25.1796,206904.0
2024-04-09 15:20:00,26.4,26.48,26.4,26.47,222024.0,25.1701,25.2464,25.1701,25.2368,222024.0
2024-04-09 15:30:00,26.47,26.49,26.44,26.44,230847.0,25.2368,25.2559,25.2082,25.2082,230847.0
2024-04-09 15:40:00,26.44,26.46,26.43,26.45,155703.0,25.2082,25.2273,25.1987,25.2178,155703.0
2024-04-09 15:50:00,26.44,26.51,26.44,26.5,489000.0,25.2082,25.275,25.2082,25.2654,489000.0
2024-04-10 09:30:00,26.21,26.23,26.04,26.04,908379.0,24.9889,25.008,24.8269,24.8269,908379.0
2024-04-10 09:40:00,26.04,26.11,26.02,26.05,379509.0,24.8269,24.8936,24.8078,24.8364,379509.0
2024-04-10 09:50:00,26.05,26.11,26.04,26.09,246249.0,24.8364,24.8936,24.8269,24.8745,246249.0
2024-04-10 10:00:00,26.09,26.14,26.08,26.13,245394.0,24.8745,24.9222,24.865,24.9127,245394.0
2024-04-10 10:10:00,26.12,26.14,26.1,26.13,288633.0,24.9031,24.9222,24.8841,24.9127,288633.0
2024-04-10 10:20:00,26.13,26.18,26.13,26.14,284355.0,24.9127,24.9603,24.9127,24.9222,284355.0
2024-04-10 10:30:00,26.14,26.2,26.13,26.19,485385.0,24.9222,24.9794,24.9127,24.9699,485385.0
2024-04-10 10:40:00,26.18,26.18,26.11,26.13,167664.0,24.9603,24.9603,24.8936,24.9127,167664.0
2024-04-10 10:50:00,26.13,26.13,26.09,26.1,168954.0,24.9127,24.9127,24.8745,24.8841,168954.0
2024-04-10 11:00:00,26.1,26.11,26.04,26.06,197814.0,24.8841,24.8936,24.8269,24.8459,197814.0
2024-04-10 11:10:00,26.06,26.06,26.02,26.03,179988.0,24.8459,24.8459,24.8078,24.8173,179988.0
2024-04-10 11:20:00,26.03,26.05,26.03,26.05,233358.0,24.8173,24.8364,24.8173,24.8364,233358.0
2024-04-10 11:30:00,26.05,26.06,26.01,26.01,291336.0,24.8364,24.8459,24.7983,24.7983,291336.0
2024-04-10 11:40:00,26.01,26.01,25.99,25.99,356502.0,24.7983,24.7983,24.7792,24.7792,356502.0
2024-04-10 11:50:00,26.0,26.01,25.98,25.99,289554.0,24.7887,24.7983,24.7697,24.7792,289554.0
2024-04-10 12:00:00,25.99,26.01,25.98,26.0,106731.0,24.7792,24.7983,24.7697,24.7887,106731.0
2024-04-10 12:10:00,26.0,26.01,25.99,26.0,203085.0,24.7887,24.7983,24.7792,24.7887,203085.0
2024-04-10 12:20:00,26.0,26.01,25.99,26.0,220737.0,24.7887,24.7983,24.7792,24.7887,220737.0
2024-04-10 12:30:00,26.0,26.01,25.99,26.0,151263.0,24.7887,24.7983,24.7792,24.7887,151263.0
2024-04-10 12:40:00,26.0,26.01,25.99,25.99,202224.0,24.7887,24.7983,24.7792,24.7792,202224.0
2024-04-10 12:50:00,25.99,26.01,25.99,26.01,91623.0,24.7792,24.7983,24.7792,24.7983,91623.0
2024-04-10 13:00:00,26.01,26.02,25.91,25.91,234801.0,24.7983,24.8078,24.7029,24.7029,234801.0
2024-04-10 13:10:00,25.91,25.97,25.91,25.97,185283.0,24.7029,24.7601,24.7029,24.7601,185283.0
2024-04-10 13:20:00,25.97,26.04,25.97,25.98,245280.0,24.7601,24.8269,24.7601,24.7697,245280.0
2024-04-10 13:30:00,25.98,26.0,25.94,25.95,176271.0,24.7697,24.7887,24.7315,24.7411,176271.0
2024-04-10 13:40:00,25.95,25.98,25.94,25.97,124185.0,24.7411,24.7697,24.7315,24.7601,124185.0
2024-04-10 13:50:00,25.98,26.06,25.96,26.02,339930.0,24.7697,24.8459,24.7506,24.8078,339930.0
2024-04-10 14:00:00,26.02,26.04,26.0,26.04,215100.0,24.8078,24.8269,24.7887,24.8269,215100.0
2024-04-10 14:10:00,26.04,26.05,26.01,26.01,146583.0,24.8269,24.8364,24.7983,24.7983,146583.0
2024-04-10 14:20:00,26.02,26.03,25.99,25.99,175629.0,24.8078,24.8173,24.7792,24.7792,175629.0
2024-04-10 14:30:00,25.99,26.01,25.98,26.01,151764.0,24.7792,24.7983,24.7697,24.7983,151764.0
2024-04-10 14:40:00,26.01,26.03,26.0,26.02,106803.0,24.7983,24.8173,24.7887,24.8078,106803.0
2024-04-10 14:50:00,26.02,26.03,25.96,25.96,288861.0,24.8078,24.8173,24.7506,24.7506,288861.0
2024-04-10 15:00:00,25.96,26.0,25.96,26.0,309624.0,24.7506,24.7887,24.7506,24.7887,309624.0
2024-04-10 15:10:00,26.01,26.06,26.0,26.05,268683.0,24.7983,24.8459,24.7887,24.8364,268683.0
2024-04-10 15:20:00,26.05,26.07,26.04,26.05,6732045.0,24.8364,24.8555,24.8269,24.8364,6732045.0
2024-04-10 15:30:00,26.05,26.05,26.0,26.0,225066.0,24.8364,24.8364,24.7887,24.7887,225066.0
2024-04-10 15:40:00,26.0,26.06,26.0,26.05,357201.0,24.7887,24.8459,24.7887,24.8364,357201.0
2024-04-10 15:50:00,26.05,26.08,26.02,26.04,643644.0,24.8364,24.865,24.8078,24.8269,643644.0
2024-04-11 09:30:00,26.1,26.1,25.99,25.99,686133.0,24.8841,24.8841,24.7792,24.7792,686133.0
2024-04-11 09:40:00,25.99,26.03,25.97,26.02,296745.0,24.7792,24.8173,24.7601,24.8078,296745.0
2024-04-11 09:50:00,26.02,26.03,26.0,26.0,205899.0,24.8078,24.8173,24.7887,24.7887,205899.0
2024-04-11 10:00:00,26.0,26.0,25.9,25.92,317487.0,24.7887,24.7887,24.6934,24.7125,317487.0
2024-04-11 10:10:00,25.92,25.93,25.87,25.87,268866.0,24.7125,24.722,24.6648,24.6648,268866.0
2024-04-11 10:20:00,25.87,25.89,25.83,25.83,261771.0,24.6648,24.6838,24.6266,24.6266,261771.0
2024-04-11 10:30:00,25.84,25.88,25.83,25.88,401580.0,24.6362,24.6743,24.6266,24.6743,401580.0
2024-04-11 10:40:00,25.88,25.89,25.86,25.87,200580.0,24.6743,24.6838,24.6552,24.6648,200580.0
2024-04-11 10:50:00,25.87,25.89,25.85,25.86,376989.0,24.6648,24.6838,24.6457,24.6552,376989.0
2024-04-11 11:00:00,25.86,25.87,25.84,25.84,164826.0,24.6552,24.6648,24.6362,24.6362,164826.0
2024-04-11 11:10:00,25.84,25.87,25.84,25.86,113955.0,24.6362,24.6648,24.6362,24.6552,113955.0
2024-04-11 11:20:00,25.86,25.88,25.85,25.86,149883.0,24.6552,24.6743,24.6457,24.6552,149883.0
2024-04-11 11:30:00,25.85,25.88,25.85,25.88,161427.0,24.6457,24.6743,24.6457,24.6743,161427.0
2024-04-11 11:40:00,25.88,25.9,25.87,25.89,187347.0,24.6743,24.6934,24.6648,24.6838,187347.0
2024-04-11 11:50:00,25.89,25.93,25.89,25.93,140574.0,24.6838,24.722,24.6838,24.722,140574.0
2024-04-11 12:00:00,25.93,25.94,25.91,25.91,130287.0,24.722,24.7315,24.7029,24.7029,130287.0
2024-04-11 12:10:00,25.91,25.92,25.9,25.91,240096.0,24.7029,24.7125,24.6934,24.7029,240096.0
2024-04-11 12:20:00,25.91,25.92,25.88,25.88,143112.0,24.7029,24.7125,24.6743,24.6743,143112.0
2024-04-11 12:30:00,25.88,25.9,25.87,25.89,403374.0,24.6743,24.6934,24.6648,24.6838,403374.0
2024-04-11 12:40:00,25.88,25.91,25.88,25.91,121341.0,24.6743,24.7029,24.6743,24.7029,121341.0
2024-04-11 12:50:00,25.91,25.92,25.9,25.9,121815.0,24.7029,24.7125,24.6934,24.6934,121815.0
2024-04-11 13:00:00,25.9,25.98,25.89,25.96,194181.0,24.6934,24.7697,24.6838,24.7506,194181.0
2024-04-11 13:10:00,25.96,26.0,25.96,26.0,1912428.0,24.7506,24.7887,24.7506,24.7887,1912428.0
2024-04-11 13:20:00,26.0,26.02,25.99,26.0,270264.0,24.7887,24.8078,24.7792,24.7887,270264.0
2024-04-11 13:30:00,26.0,26.01,25.98,25.98,176220.0,24.7887,24.7983,24.7697,24.7697,176220.0
2024-04-11 13:40:00,25.98,26.0,25.96,25.99,2577603.0,24.7697,24.7887,24.7506,24.7792,2577603.0
2024-04-11 13:50:00,26.0,26.01,25.99,26.0,125820.0,24.7887,24.7983,24.7792,24.7887,125820.0
2024-04-11 14:00:00,26.0,26.06,26.0,26.05,185112.0,24.7887,24.8459,24.7887,24.8364,185112.0
2024-04-11 14:10:00,26.05,26.05,26.02,26.03,153036.0,24.8364,24.8364,24.8078,24.8173,153036.0
2024-04-11 14:20:00,26.03,26.04,26.02,26.02,133287.0,24.8173,24.8269,24.8078,24.8078,133287.0
2024-04-11 14:30:00,26.03,26.04,26.02,26.04,468411.0,24.8173,24.8269,24.8078,24.8269,468411.0
2024-04-11 14:40:00,26.04,26.05,26.02,26.02,122985.0,24.8269,24.8364,24.8078,24.8078,122985.0
2024-04-11 14:50:00,26.02,26.03,26.01,26.02,143697.0,24.8078,24.8173,24.7983,24.8078,143697.0
2024-04-11 15:00:00,26.02,26.05,26.02,26.03,165846.0,24.8078,24.8364,24.8078,24.8173,165846.0
2024-04-11 15:10:00,26.03,26.04,26.0,26.01,170844.0,24.8173,24.8269,24.7887,24.7983,170844.0
2024-04-11 15:20:00,26.01,26.02,26.0,26.02,230175.0,24.7983,24.8078,24.7887,24.8078,230175.0
2024-04-11 15:30:00,26.01,26.01,25.99,26.0,252327.0,24.7983,24.7983,24.7792,24.7887,252327.0
2024-04-11 15:40:00,26.0,26.02,25.99,25.99,305325.0,24.7887,24.8078,24.7792,24.7792,305325.0
2024-04-11 15:50:00,25.99,26.0,25.97,25.98,560187.0,24.7792,24.7887,24.7601,24.7697,560187.0
2024-04-12 09:30:00,25.88,25.9,25.83,25.89,783258.0,24.6743,24.6934,24.6266,24.6838,783258.0
2024-04-12 09:40:00,25.89,25.93,25.88,25.91,197892.0,24.6838,24.722,24.6743,24.7029,197892.0
2024-04-12 09:50:00,25.91,25.92,25.82,25.85,460812.0,24.7029,24.7125,24.6171,24.6457,460812.0
2024-04-12 10:00:00,25.85,25.86,25.79,25.79,361437.0,24.6457,24.6552,24.5885,24.5885,361437.0
2024-04-12 10:10:00,25.79,25.8,25.78,25.79,251166.0,24.5885,24.598,24.579,24.5885,251166.0
2024-04-12 10:20:00,25.79,25.8,25.78,25.79,156897.0,24.5885,24.598,24.579,24.5885,156897.0
2024-04-12 10:30:00,25.79,25.81,25.75,25.77,176310.0,24.5885,24.6076,24.5504,24.5694,176310.0
2024-04-12 10:40:00,25.77,25.78,25.75,25.76,188898.0,24.5694,24.579,24.5504,24.5599,188898.0
2024-04-12 10:50:00,25.76,25.79,25.75,25.77,156021.0,24.5599,24.5885,24.5504,24.5694,156021.0
2024-04-12 11:00:00,25.77,25.81,25.77,25.77,151779.0,24.5694,24.6076,24.5694,24.5694,151779.0
2024-04-12 11:10:00,25.77,25.79,25.76,25.79,135510.0,24.5694,24.5885,24.5599,24.5885,135510.0
2024-04-12 11:20:00,25.78,25.79,25.75,25.76,140301.0,24.579,24.5885,24.5504,24.5599,140301.0
2024-04-12 11:30:00,25.77,25.77,25.74,25.74,149379.0,24.5694,24.5694,24.5408,24.5408,149379.0
2024-04-12 11:40:00,25.74,25.76,25.73,25.76,107736.0,24.5408,24.5599,24.5313,24.5599,107736.0
2024-04-12 11:50:00,25.76,25.77,25.74,25.76,115659.0,24.5599,24.5694,24.5408,24.5599,115659.0
2024-04-12 12:00:00,25.76,25.76,25.74,25.76,84549.0,24.5599,24.5599,24.5408,24.5599,84549.0
2024-04-12 12:10:00,25.76,25.76,25.71,25.71,183624.0,24.5599,24.5599,24.5122,24.5122,183624.0
2024-04-12 12:20:00,25.72,25.74,25.71,25.71,153027.0,24.5218,24.5408,24.5122,24.5122,153027.0
2024-04-12 12:30:00,25.71,25.72,25.65,25.67,263364.0,24.5122,24.5218,24.455,24.4741,263364.0
2024-04-12 12:40:00,25.66,25.68,25.66,25.67,184656.0,24.4646,24.4836,24.4646,24.4741,184656.0
2024-04-12 12:50:00,25.67,25.68,25.65,25.65,135789.0,24.4741,24.4836,24.455,24.455,135789.0
2024-04-12 13:00:00,25.65,25.66,25.62,25.63,109200.0,24.455,24.4646,24.4264,24.436,109200.0
2024-04-12 13:10:00,25.63,25.66,25.63,25.64,120030.0,24.436,24.4646,24.436,24.4455,120030.0
2024-04-12 13:20:00,25.63,25.63,25.6,25.61,182073.0,24.436,24.436,24.4074,24.4169,182073.0
2024-04-12 13:30:00,25.6,25.61,25.59,25.6,187971.0,24.4074,24.4169,24.3978,24.4074,187971.0
2024-04-12 13:40:00,25.6,25.67,25.6,25.67,200997.0,24.4074,24.4741,24.4074,24.4741,200997.0
2024-04-12 13:50:00,25.67,25.67,25.65,25.66,191373.0,24.4741,24.4741,24.455,24.4646,191373.0
2024-04-12 14:00:00,25.65,25.69,25.62,25.68,234270.0,24.455,24.4932,24.4264,24.4836,234270.0
2024-04-12 14:10:00,25.68,25.7,25.67,25.67,158625.0,24.4836,24.5027,24.4741,24.4741,158625.0
2024-04-12 14:20:00,25.67,25.68,25.64,25.65,334329.0,24.4741,24.4836,24.4455,24.455,334329.0
2024-04-12 14:30:00,25.64,25.64,25.6,25.6,187890.0,24.4455,24.4455,24.4074,24.4074,187890.0
2024-04-12 14:40:00,25.6,25.63,25.59,25.61,125688.0,24.4074,24.436,24.3978,24.4169,125688.0
2024-04-12 14:50:00,25.61,25.63,25.59,25.59,208596.0,24.4169,24.436,24.3978,24.3978,208596.0
2024-04-12 15:00:00,25.59,25.59,25.57,25.58,233763.0,24.3978,24.3978,24.3788,24.3883,233763.0
2024-04-12 15:10:00,25.58,25.58,25.55,25.57,206100.0,24.3883,24.3883,24.3597,24.3788,206100.0
2024-04-12 15:20:00,25.58,25.59,25.57,25.57,769857.0,24.3883,24.3978,24.3788,24.3788,769857.0
2024-04-12 15:30:00,25.57,25.59,25.55,25.56,402414.0,24.3788,24.3978,24.3597,24.3692,402414.0
2024-04-12 15:40:00,25.56,25.62,25.55,25.61,353364.0,24.3692,24.4264,24.3597,24.4169,353364.0
2024-04-12 15:50:00,25.61,25.62,25.56,25.6,412491.0,24.4169,24.4264,24.3692,24.4074,412491.0
2024-04-15 09:30:00,25.81,25.87,25.8,25.83,1078107.0,24.6076,24.6648,24.598,24.6266,1078107.0
2024-04-15 09:40:00,25.83,25.85,25.8,25.8,336000.0,24.6266,24.6457,24.598,24.598,336000.0
2024-04-15 09:50:00,25.8,25.81,25.76,25.79,334602.0,24.598,24.6076,24.5599,24.5885,334602.0
2024-04-15 10:00:00,25.79,25.79,25.67,25.67,266193.0,24.5885,24.5885,24.4741,24.4741,266193.0
2024-04-15 10:10:00,25.67,25.69,25.63,25.67,521448.0,24.4741,24.4932,24.436,24.4741,521448.0
2024-04-15 10:20:00,25.67,25.68,25.62,25.63,340977.0,24.4741,24.4836,24.4264,24.436,340977.0
2024-04-15 10:30:00,25.63,25.66,25.62,25.63,238989.0,24.436,24.4646,24.4264,24.436,238989.0
2024-04-15 10:40:00,25.63,25.66,25.62,25.66,306432.0,24.436,24.4646,24.4264,24.4646,306432.0
2024-04-15 10:50:00,25.66,25.66,25.62,25.62,219147.0,24.4646,24.4646,24.4264,24.4264,219147.0
2024-04-15 11:00:00,25.62,25.63,25.61,25.62,169431.0,24.4264,24.436,24.4169,24.4264,169431.0
2024-04-15 11:10:00,25.62,25.63,25.61,25.62,217827.0,24.4264,24.436,24.4169,24.4264,217827.0
2024-04-15 11:20:00,25.62,25.65,25.61,25.65,162633.0,24.4264,24.455,24.4169,24.455,162633.0
2024-04-15 11:30:00,25.65,25.68,25.65,25.67,264312.0,24.455,24.4836,24.455,24.4741,264312.0
2024-04-15 11:40:00,25.67,25.69,25.66,25.68,156744.0,24.4741,24.4932,24.4646,24.4836,156744.0
2024-04-15 11:50:00,25.68,25.71,25.68,25.7,112836.0,24.4836,24.5122,24.4836,24.5027,112836.0
2024-04-15 12:00:00,25.7,25.71,25.69,25.7,159090.0,24.5027,24.5122,24.4932,24.5027,159090.0
2024-04-15 12:10:00,25.7,25.71,25.68,25.68,171846.0,24.5027,24.5122,24.4836,24.4836,171846.0
2024-04-15 12:20:00,25.68,25.69,25.63,25.64,178473.0,24.4836,24.4932,24.436,24.4455,178473.0
2024-04-15 12:30:00,25.64,25.64,25.61,25.62,220212.0,24.4455,24.4455,24.4169,24.4264,220212.0
2024-04-15 12:40:00,25.62,25.63,25.6,25.61,111015.0,24.4264,24.436,24.4074,24.4169,111015.0
2024-04-15 12:50:00,25.61,25.63,25.61,25.62,116619.0,24.4169,24.436,24.4169,24.4264,116619.0
2024-04-15 13:00:00,25.62,25.63,25.6,25.62,156216.0,24.4264,24.436,24.4074,24.4264,156216.0
2024-04-15 13:10:00,25.62,25.62,25.56,25.56,163491.0,24.4264,24.4264,24.3692,24.3692,163491.0
2024-04-15 13:20:00,25.56,25.56,25.5,25.5,262155.0,24.3692,24.3692,24.312,24.312,262155.0
2024-04-15 13:30:00,25.5,25.53,25.46,25.51,228192.0,24.312,24.3406,24.2739,24.3216,228192.0
2024-04-15 13:40:00,25.51,25.55,25.48,25.49,232251.0,24.3216,24.3597,24.293,24.3025,232251.0
2024-04-15 13:50:00,25.49,25.53,25.47,25.53,310554.0,24.3025,24.3406,24.2834,24.3406,310554.0
2024-04-15 14:00:00,25.53,25.53,25.49,25.5,284052.0,24.3406,24.3406,24.3025,24.312,284052.0
2024-04-15 14:10:00,25.5,25.5,25.47,25.49,345732.0,24.312,24.312,24.2834,24.3025,345732.0
2024-04-15 14:20:00,25.49,25.5,25.45,25.46,271044.0,24.3025,24.312,24.2643,24.2739,271044.0
2024-04-15 14:30:00,25.45,25.51,25.45,25.47,306093.0,24.2643,24.3216,24.2643,24.2834,306093.0
2024-04-15 14:40:00,25.47,25.48,25.42,25.42,384180.0,24.2834,24.293,24.2357,24.2357,384180.0
2024-04-15 14:50:00,25.43,25.44,25.4,25.44,191238.0,24.2453,24.2548,24.2167,24.2548,191238.0
2024-04-15 15:00:00,25.43,25.45,25.41,25.43,242337.0,24.2453,24.2643,24.2262,24.2453,242337.0
2024-04-15 15:10:00,25.43,25.44,25.38,25.38,225906.0,24.2453,24.2548,24.1976,24.1976,225906.0
2024-04-15 15:20:00,25.39,25.44,25.38,25.43,254238.0,24.2071,24.2548,24.1976,24.2453,254238.0
2024-04-15 15:30:00,25.43,25.48,25.43,25.45,192564.0,24.2453,24.293,24.2453,24.2643,192564.0
2024-04-15 15:40:00,25.45,25.47,25.42,25.47,297201.0,24.2643,24.2834,24.2357,24.2834,297201.0
2024-04-15 15:50:00,25.47,25.5,25.45,25.47,314787.0,24.2834,24.312,24.2643,24.2834,314787.0
2024-04-16 09:30:00,25.47,25.49,25.38,25.38,577761.0,24.2834,24.3025,24.1976,24.1976,577761.0
2024-04-16 09:40:00,25.38,25.41,25.36,25.36,244713.0,24.1976,24.2262,24.1785,24.1785,244713.0
2024-04-16 09:50:00,25.36,25.4,25.35,25.37,353193.0,24.1785,24.2167,24.169,24.1881,353193.0
2024-04-16 10:00:00,25.37,25.37,25.32,25.35,390600.0,24.1881,24.1881,24.1404,24.169,390600.0
2024-04-16 10:10:00,25.35,25.4,25.34,25.37,200910.0,24.169,24.2167,24.1595,24.1881,200910.0
2024-04-16 10:20:00,25.37,25.38,25.32,25.33,181719.0,24.1881,24.1976,24.1404,24.1499,181719.0
2024-04-16 10:30:00,25.33,25.34,25.29,25.31,249735.0,24.1499,24.1595,24.1118,24.1309,249735.0
2024-04-16 10:40:00,25.32,25.36,25.31,25.35,125127.0,24.1404,24.1785,24.1309,24.169,125127.0
2024-04-16 10:50:00,25.35,25.35,25.31,25.33,133260.0,24.169,24.169,24.1309,24.1499,133260.0
2024-04-16 11:00:00,25.34,25.35,25.32,25.33,202074.0,24.1595,24.169,24.1404,24.1499,202074.0
2024-04-16 11:10:00,25.33,25.36,25.32,25.35,231606.0,24.1499,24.1785,24.1404,24.169,231606.0
2024-04-16 11:20:00,25.35,25.37,25.34,25.36,121917.0,24.169,24.1881,24.1595,24.1785,121917.0
2024-04-16 11:30:00,25.36,25.39,25.35,25.38,102597.0,24.1785,24.2071,24.169,24.1976,102597.0
2024-04-16 11:40:00,25.38,25.41,25.38,25.38,108321.0,24.1976,24.2262,24.1976,24.1976,108321.0
2024-04-16 11:50:00,25.39,25.44,25.38,25.4,150075.0,24.2071,24.2548,24.1976,24.2167,150075.0
2024-04-16 12:00:00,25.39,25.4,25.36,25.4,131655.0,24.2071,24.2167,24.1785,24.2167,131655.0
2024-04-16 12:10:00,25.4,25.4,25.38,25.4,279135.0,24.2167,24.2167,24.1976,24.2167,279135.0
2024-04-16 12:20:00,25.4,25.42,25.39,25.4,84123.0,24.2167,24.2357,24.2071,24.2167,84123.0
2024-04-16 12:30:00,25.4,25.41,25.38,25.39,102492.0,24.2167,24.2262,24.1976,24.2071,102492.0
2024-04-16 12:40:00,25.39,25.4,25.38,25.4,110283.0,24.2071,24.2167,24.1976,24.2167,110283.0
2024-04-16 12:50:00,25.4,25.41,25.37,25.38,123000.0,24.2167,24.2262,24.1881,24.1976,123000.0
2024-04-16 13:00:00,25.38,25.38,25.34,25.36,107610.0,24.1976,24.1976,24.1595,24.1785,107610.0
2024-04-16 13:10:00,25.36,25.38,25.35,25.38,157890.0,24.1785,24.1976,24.169,24.1976,157890.0
2024-04-16 13:20:00,25.38,25.38,25.35,25.36,107583.0,24.1976,24.1976,24.169,24.1785,107583.0
2024-04-16 13:30:00,25.36,25.36,25.27,25.33,522642.0,24.1785,24.1785,24.0927,24.1499,522642.0
2024-04-16 13:40:00,25.33,25.38,25.32,25.32,207705.0,24.1499,24.1976,24.1404,24.1404,207705.0
2024-04-16 13:50:00,25.32,25.34,25.28,25.33,219951.0,24.1404,24.1595,24.1023,24.1499,219951.0
2024-04-16 14:00:00,25.32,25.43,25.31,25.43,375411.0,24.1404,24.2453,24.1309,24.2453,375411.0
2024-04-16 14:10:00,25.42,25.43,25.3,25.31,291720.0,24.2357,24.2453,24.1213,24.1309,291720.0
2024-04-16 14:20:00,25.31,25.32,25.27,25.29,264729.0,24.1309,24.1404,24.0927,24.1118,264729.0
2024-04-16 14:30:00,25.29,25.34,25.28,25.33,216996.0,24.1118,24.1595,24.1023,24.1499,216996.0
2024-04-16 14:40:00,25.33,25.36,25.32,25.34,207282.0,24.1499,24.1785,24.1404,24.1595,207282.0
2024-04-16 14:50:00,25.34,25.41,25.34,25.41,258258.0,24.1595,24.2262,24.1595,24.2262,258258.0
2024-04-16 15:00:00,25.42,25.42,25.38,25.39,136773.0,24.2357,24.2357,24.1976,24.2071,136773.0
2024-04-16 15:10:00,25.39,25.4,25.37,25.39,124371.0,24.2071,24.2167,24.1881,24.2071,124371.0
2024-04-16 15:20:00,25.39,25.42,25.38,25.41,172860.0,24.2071,24.2357,24.1976,24.2262,172860.0
2024-04-16 15:30:00,25.41,25.41,25.32,25.36,218259.0,24.2262,24.2262,24.1404,24.1785,218259.0
2024-04-16 15:40:00,25.36,25.38,25.35,25.38,272499.0,24.1785,24.1976,24.169,24.1976,272499.0
2024-04-16 15:50:00,25.38,25.39,25.31,25.32,322365.0,24.1976,24.2071,24.1309,24.1404,322365.0
2024-04-17 09:30:00,25.39,25.43,25.36,25.4,469149.0,24.2071,24.2453,24.1785,24.2167,469149.0
2024-04-17 09:40:00,25.4,25.42,25.37,25.41,96450.0,24.2167,24.2357,24.1881,24.2262,96450.0
2024-04-17 09:50:00,25.41,25.44,25.41,25.42,222876.0,24.2262,24.2548,24.2262,24.2357,222876.0
2024-04-17 10:00:00,25.42,25.42,25.35,25.4,137259.0,24.2357,24.2357,24.169,24.2167,137259.0
2024-04-17 10:10:00,25.4,25.4,25.35,25.37,124446.0,24.2167,24.2167,24.169,24.1881,124446.0
2024-04-17 10:20:00,25.36,25.39,25.35,25.37,125430.0,24.1785,24.2071,24.169,24.1881,125430.0
2024-04-17 10:30:00,25.36,25.37,25.34,25.36,117726.0,24.1785,24.1881,24.1595,24.1785,117726.0
2024-04-17 10:40:00,25.36,25.37,25.34,25.35,82704.0,24.1785,24.1881,24.1595,24.169,82704.0
2024-04-17 10:50:00,25.34,25.34,25.27,25.29,255078.0,24.1595,24.1595,24.0927,24.1118,255078.0
2024-04-17 11:00:00,25.29,25.32,25.26,25.26,163440.0,24.1118,24.1404,24.0832,24.0832,163440.0
2024-04-17 11:10:00,25.27,25.27,25.25,25.25,99105.0,24.0927,24.0927,24.0737,24.0737,99105.0
2024-04-17 11:20:00,25.25,25.26,25.24,25.24,166083.0,24.0737,24.0832,24.0641,24.0641,166083.0
2024-04-17 11:30:00,25.24,25.24,25.2,25.23,163194.0,24.0641,24.0641,24.026,24.0546,163194.0
2024-04-17 11:40:00,25.23,25.26,25.22,25.23,158292.0,24.0546,24.0832,24.0451,24.0546,158292.0
2024-04-17 11:50:00,25.24,25.25,25.23,25.24,202497.0,24.0641,24.0737,24.0546,24.0641,202497.0
2024-04-17 12:00:00,25.24,25.24,25.18,25.21,193380.0,24.0641,24.0641,24.0069,24.0355,193380.0
2024-04-17 12:10:00,25.21,25.25,25.21,25.23,167664.0,24.0355,24.0737,24.0355,24.0546,167664.0
2024-04-17 12:20:00,25.23,25.26,25.22,25.23,160395.0,24.0546,24.0832,24.0451,24.0546,160395.0
2024-04-17 12:30:00,25.22,25.24,25.21,25.23,151071.0,24.0451,24.0641,24.0355,24.0546,151071.0
2024-04-17 12:40:00,25.23,25.25,25.21,25.24,141351.0,24.0546,24.0737,24.0355,24.0641,141351.0
2024-04-17 12:50:00,25.24,25.25,25.23,25.24,125481.0,24.0641,24.0737,24.0546,24.0641,125481.0
2024-04-17 13:00:00,25.24,25.27,25.24,25.26,134457.0,24.0641,24.0927,24.0641,24.0832,134457.0
2024-04-17 13:10:00,25.27,25.31,25.26,25.3,227304.0,24.0927,24.1309,24.0832,24.1213,227304.0
2024-04-17 13:20:00,25.3,25.33,25.3,25.32,193440.0,24.1213,24.1499,24.1213,24.1404,193440.0
2024-04-17 13:30:00,25.33,25.33,25.3,25.32,79899.0,24.1499,24.1499,24.1213,24.1404,79899.0
2024-04-17 13:40:00,25.32,25.33,25.29,25.32,67479.0,24.1404,24.1499,24.1118,24.1404,67479.0
2024-04-17 13:50:00,25.32,25.35,25.31,25.34,105981.0,24.1404,24.169,24.1309,24.1595,105981.0
2024-04-17 14:00:00,25.34,25.36,25.33,25.35,191922.0,24.1595,24.1785,24.1499,24.169,191922.0
2024-04-17 14:10:00,25.34,25.34,25.3,25.32,165855.0,24.1595,24.1595,24.1213,24.1404,165855.0
2024-04-17 14:20:00,25.31,25.32,25.3,25.31,132438.0,24.1309,24.1404,24.1213,24.1309,132438.0
2024-04-17 14:30:00,25.31,25.33,25.31,25.33,69204.0,24.1309,24.1499,24.1309,24.1499,69204.0
2024-04-17 14:40:00,25.33,25.4,25.33,25.35,236934.0,24.1499,24.2167,24.1499,24.169,236934.0
2024-04-17 14:50:00,25.36,25.36,25.29,25.31,151188.0,24.1785,24.1785,24.1118,24.1309,151188.0
2024-04-17 15:00:00,25.3,25.3,25.26,25.27,108582.0,24.1213,24.1213,24.0832,24.0927,108582.0
2024-04-17 15:10:00,25.26,25.28,25.24,25.28,139428.0,24.0832,24.1023,24.0641,24.1023,139428.0
2024-04-17 15:20:00,25.28,25.29,25.26,25.27,488040.0,24.1023,24.1118,24.0832,24.0927,488040.0
2024-04-17 15:30:00,25.28,25.31,25.26,25.28,279351.0,24.1023,24.1309,24.0832,24.1023,279351.0
2024-04-17 15:40:00,25.28,25.32,25.27,25.31,119232.0,24.1023,24.1404,24.0927,24.1309,119232.0
2024-04-17 15:50:00,25.31,25.32,25.26,25.26,290454.0,24.1309,24.1404,24.0832,24.0832,290454.0
2024-04-18 09:30:00,25.32,25.34,25.26,25.32,517128.0,24.1404,24.1595,24.0832,24.1404,517128.0
2024-04-18 09:40:00,25.31,25.32,25.24,25.28,165486.0,24.1309,24.1404,24.0641,24.1023,165486.0
2024-04-18 09:50:00,25.28,25.34,25.27,25.34,412143.0,24.1023,24.1595,24.0927,24.1595,412143.0
2024-04-18 10:00:00,25.34,25.34,25.29,25.32,187380.0,24.1595,24.1595,24.1118,24.1404,187380.0
2024-04-18 10:10:00,25.32,25.35,25.31,25.35,240930.0,24.1404,24.169,24.1309,24.169,240930.0
2024-04-18 10:20:00,25.34,25.36,25.32,25.35,157320.0,24.1595,24.1785,24.1404,24.169,157320.0
2024-04-18 10:30:00,25.36,25.37,25.35,25.35,149283.0,24.1785,24.1881,24.169,24.169,149283.0
2024-04-18 10:40:00,25.35,25.4,25.34,25.38,185007.0,24.169,24.2167,24.1595,24.1976,185007.0
2024-04-18 10:50:00,25.38,25.41,25.37,25.4,218106.0,24.1976,24.2262,24.1881,24.2167,218106.0
2024-04-18 11:00:00,25.39,25.4,25.36,25.37,190104.0,24.2071,24.2167,24.1785,24.1881,190104.0
2024-04-18 11:10:00,25.37,25.41,25.37,25.39,94635.0,24.1881,24.2262,24.1881,24.2071,94635.0
2024-04-18 11:20:00,25.39,25.4,25.37,25.37,122232.0,24.2071,24.2167,24.1881,24.1881,122232.0
2024-04-18 11:30:00,25.37,25.37,25.35,25.36,138759.0,24.1881,24.1881,24.169,24.1785,138759.0
2024-04-18 11:40:00,25.36,25.36,25.33,25.34,136221.0,24.1785,24.1785,24.1499,24.1595,136221.0
2024-04-18 11:50:00,25.33,25.35,25.33,25.34,75813.0,24.1499,24.169,24.1499,24.1595,75813.0
2024-04-18 12:00:00,25.34,25.36,25.32,25.33,101172.0,24.1595,24.1785,24.1404,24.1499,101172.0
2024-04-18 12:10:00,25.33,25.34,25.32,25.34,227841.0,24.1499,24.1595,24.1404,24.1595,227841.0
2024-04-18 12:20:00,25.34,25.34,25.32,25.33,105276.0,24.1595,24.1595,24.1404,24.1499,105276.0
2024-04-18 12:30:00,25.33,25.34,25.29,25.32,158103.0,24.1499,24.1595,24.1118,24.1404,158103.0
2024-04-18 12:40:00,25.32,25.32,25.28,25.29,108597.0,24.1404,24.1404,24.1023,24.1118,108597.0
2024-04-18 12:50:00,25.29,25.3,25.26,25.27,188442.0,24.1118,24.1213,24.0832,24.0927,188442.0
2024-04-18 13:00:00,25.27,25.28,25.26,25.28,96879.0,24.0927,24.1023,24.0832,24.1023,96879.0
2024-04-18 13:10:00,25.28,25.28,25.22,25.23,234489.0,24.1023,24.1023,24.0451,24.0546,234489.0
2024-04-18 13:20:00,25.23,25.27,25.22,25.27,165384.0,24.0546,24.0927,24.0451,24.0927,165384.0
2024-04-18 13:30:00,25.27,25.27,25.23,25.23,124965.0,24.0927,24.0927,24.0546,24.0546,124965.0
2024-04-18 13:40:00,25.24,25.26,25.21,25.25,135120.0,24.0641,24.0832,24.0355,24.0737,135120.0
2024-04-18 13:50:00,25.24,25.25,25.22,25.25,122727.0,24.0641,24.0737,24.0451,24.0737,122727.0
2024-04-18 14:00:00,25.25,25.25,25.21,25.21,159066.0,24.0737,24.0737,24.0355,24.0355,159066.0
2024-04-18 14:10:00,25.21,25.25,25.2,25.25,164514.0,24.0355,24.0737,24.026,24.0737,164514.0
2024-04-18 14:20:00,25.25,25.27,25.23,25.23,157653.0,24.0737,24.0927,24.0546,24.0546,157653.0
2024-04-18 14:30:00,25.23,25.24,25.19,25.21,147756.0,24.0546,24.0641,24.0165,24.0355,147756.0
2024-04-18 14:40:00,25.21,25.25,25.21,25.25,106395.0,24.0355,24.0737,24.0355,24.0737,106395.0
2024-04-18 14:50:00,25.24,25.24,25.22,25.22,75393.0,24.0641,24.0641,24.0451,24.0451,75393.0
2024-04-18 15:00:00,25.22,25.26,25.22,25.24,133560.0,24.0451,24.0832,24.0451,24.0641,133560.0
2024-04-18 15:10:00,25.24,25.26,25.24,25.24,168165.0,24.0641,24.0832,24.0641,24.0641,168165.0
2024-04-18 15:20:00,25.25,25.28,25.24,25.27,238053.0,24.0737,24.1023,24.0641,24.0927,238053.0
2024-04-18 15:30:00,25.27,25.3,25.27,25.27,139032.0,24.0927,24.1213,24.0927,24.0927,139032.0
2024-04-18 15:40:00,25.27,25.3,25.27,25.29,125736.0,24.0927,24.1213,24.0927,24.1118,125736.0
2024-04-18 15:50:00,25.3,25.32,25.26,25.27,294222.0,24.1213,24.1404,24.0832,24.0927,294222.0
2024-04-19 09:30:00,25.31,25.41,25.28,25.41,597729.0,24.1309,24.2262,24.1023,24.2262,597729.0
2024-04-19 09:40:00,25.41,25.45,25.41,25.41,460872.0,24.2262,24.2643,24.2262,24.2262,460872.0
2024-04-19 09:50:00,25.41,25.44,25.39,25.43,146439.0,24.2262,24.2548,24.2071,24.2453,146439.0
2024-04-19 10:00:00,25.44,25.46,25.42,25.46,255363.0,24.2548,24.2739,24.2357,24.2739,255363.0
2024-04-19 10:10:00,25.45,25.47,25.44,25.46,183732.0,24.2643,24.2834,24.2548,24.2739,183732.0
2024-04-19 10:20:00,25.46,25.53,25.46,25.53,177639.0,24.2739,24.3406,24.2739,24.3406,177639.0
2024-04-19 10:30:00,25.52,25.53,25.47,25.47,237867.0,24.3311,24.3406,24.2834,24.2834,237867.0
2024-04-19 10:40:00,25.47,25.51,25.46,25.48,396276.0,24.2834,24.3216,24.2739,24.293,396276.0
2024-04-19 10:50:00,25.48,25.5,25.46,25.46,218946.0,24.293,24.312,24.2739,24.2739,218946.0
2024-04-19 11:00:00,25.46,25.5,25.44,25.5,235680.0,24.2739,24.312,24.2548,24.312,235680.0
2024-04-19 11:10:00,25.5,25.51,25.48,25.48,246474.0,24.312,24.3216,24.293,24.293,246474.0
2024-04-19 11:20:00,25.48,25.49,25.47,25.49,199938.0,24.293,24.3025,24.2834,24.3025,199938.0
2024-04-19 11:30:00,25.49,25.5,25.47,25.49,196422.0,24.3025,24.312,24.2834,24.3025,196422.0
2024-04-19 11:40:00,25.5,25.51,25.48,25.5,126729.0,24.312,24.3216,24.293,24.312,126729.0
2024-04-19 11:50:00,25.5,25.51,25.48,25.49,230610.0,24.312,24.3216,24.293,24.3025,230610.0
2024-04-19 12:00:00,25.49,25.52,25.48,25.5,168405.0,24.3025,24.3311,24.293,24.312,168405.0
2024-04-19 12:10:00,25.49,25.5,25.44,25.44,190578.0,24.3025,24.312,24.2548,24.2548,190578.0
2024-04-19 12:20:00,25.44,25.47,25.43,25.44,284781.0,24.2548,24.2834,24.2453,24.2548,284781.0
2024-04-19 12:30:00,25.44,25.46,25.44,25.45,145575.0,24.2548,24.2739,24.2548,24.2643,145575.0
2024-04-19 12:40:00,25.45,25.49,25.44,25.49,163338.0,24.2643,24.3025,24.2548,24.3025,163338.0
2024-04-19 12:50:00,25.49,25.54,25.49,25.53,235851.0,24.3025,24.3502,24.3025,24.3406,235851.0
2024-04-19 13:00:00,25.53,25.55,25.52,25.54,133977.0,24.3406,24.3597,24.3311,24.3502,133977.0
2024-04-19 13:10:00,25.54,25.54,25.51,25.54,255969.0,24.3502,24.3502,24.3216,24.3502,255969.0
2024-04-19 13:20:00,25.54,25.54,25.5,25.5,125847.0,24.3502,24.3502,24.312,24.312,125847.0
2024-04-19 13:30:00,25.51,25.53,25.5,25.5,92595.0,24.3216,24.3406,24.312,24.312,92595.0
2024-04-19 13:40:00,25.5,25.54,25.5,25.53,89742.0,24.312,24.3502,24.312,24.3406,89742.0
2024-04-19 13:50:00,25.53,25.57,25.52,25.54,232392.0,24.3406,24.3788,24.3311,24.3502,232392.0
2024-04-19 14:00:00,25.54,25.54,25.49,25.52,182961.0,24.3502,24.3502,24.3025,24.3311,182961.0
2024-04-19 14:10:00,25.52,25.54,25.5,25.53,142689.0,24.3311,24.3502,24.312,24.3406,142689.0
2024-04-19 14:20:00,25.53,25.54,25.5,25.5,137328.0,24.3406,24.3502,24.312,24.312,137328.0
2024-04-19 14:30:00,25.5,25.52,25.49,25.49,221544.0,24.312,24.3311,24.3025,24.3025,221544.0
2024-04-19 14:40:00,25.49,25.5,25.47,25.5,295938.0,24.3025,24.312,24.2834,24.312,295938.0
2024-04-19 14:50:00,25.5,25.52,25.48,25.52,180282.0,24.312,24.3311,24.293,24.3311,180282.0
2024-04-19 15:00:00,25.52,25.54,25.5,25.52,130812.0,24.3311,24.3502,24.312,24.3311,130812.0
2024-04-19 15:10:00,25.52,25.55,25.5,25.52,152175.0,24.3311,24.3597,24.312,24.3311,152175.0
2024-04-19 15:20:00,25.52,25.54,25.5,25.52,164169.0,24.3311,24.3502,24.312,24.3311,164169.0
2024-04-19 15:30:00,25.52,25.53,25.48,25.51,214965.0,24.3311,24.3406,24.293,24.3216,214965.0
2024-04-19 15:40:00,25.52,25.55,25.5,25.53,258447.0,24.3311,24.3597,24.312,24.3406,258447.0
2024-04-19 15:50:00,25.53,25.56,25.51,25.55,542169.0,24.3406,24.3692,24.3216,24.3597,542169.0
2024-04-22 09:30:00,25.66,25.67,25.56,25.58,577896.0,24.4646,24.4741,24.3692,24.3883,577896.0
2024-04-22 09:40:00,25.58,25.6,25.54,25.59,185154.0,24.3883,24.4074,24.3502,24.3978,185154.0
2024-04-22 09:50:00,25.59,25.64,25.58,25.63,179517.0,24.3978,24.4455,24.3883,24.436,179517.0
2024-04-22 10:00:00,25.64,25.66,25.62,25.65,481716.0,24.4455,24.4646,24.4264,24.455,481716.0
2024-04-22 10:10:00,25.65,25.66,25.63,25.64,164109.0,24.455,24.4646,24.436,24.4455,164109.0
2024-04-22 10:20:00,25.64,25.67,25.63,25.67,170343.0,24.4455,24.4741,24.436,24.4741,170343.0
2024-04-22 10:30:00,25.66,25.69,25.65,25.69,869868.0,24.4646,24.4932,24.455,24.4932,869868.0
2024-04-22 10:40:00,25.69,25.7,25.67,25.69,235257.0,24.4932,24.5027,24.4741,24.4932,235257.0
2024-04-22 10:50:00,25.69,25.69,25.67,25.67,156228.0,24.4932,24.4932,24.4741,24.4741,156228.0
2024-04-22 11:00:00,25.67,25.67,25.64,25.64,141576.0,24.4741,24.4741,24.4455,24.4455,141576.0
2024-04-22 11:10:00,25.65,25.65,25.63,25.65,90753.0,24.455,24.455,24.436,24.455,90753.0
2024-04-22 11:20:00,25.65,25.66,25.64,25.66,120654.0,24.455,24.4646,24.4455,24.4646,120654.0
2024-04-22 11:30:00,25.66,25.67,25.64,25.65,103401.0,24.4646,24.4741,24.4455,24.455,103401.0
2024-04-22 11:40:00,25.65,25.66,25.63,25.65,141684.0,24.455,24.4646,24.436,24.455,141684.0
2024-04-22 11:50:00,25.65,25.67,25.64,25.67,82893.0,24.455,24.4741,24.4455,24.4741,82893.0
2024-04-22 12:00:00,25.67,25.7,25.67,25.7,182271.0,24.4741,24.5027,24.4741,24.5027,182271.0
2024-04-22 12:10:00,25.7,25.72,25.69,25.7,413382.0,24.5027,24.5218,24.4932,24.5027,413382.0
2024-04-22 12:20:00,25.7,25.71,25.69,25.7,147510.0,24.5027,24.5122,24.4932,24.5027,147510.0
2024-04-22 12:30:00,25.71,25.72,25.69,25.72,106878.0,24.5122,24.5218,24.4932,24.5218,106878.0
2024-04-22 12:40:00,25.72,25.74,25.72,25.74,94704.0,24.5218,24.5408,24.5218,24.5408,94704.0
2024-04-22 12:50:00,25.74,25.76,25.73,25.76,135765.0,24.5408,24.5599,24.5313,24.5599,135765.0
2024-04-22 13:00:00,25.76,25.78,25.75,25.77,145188.0,24.5599,24.579,24.5504,24.5694,145188.0
2024-04-22 13:10:00,25.77,25.78,25.76,25.76,118671.0,24.5694,24.579,24.5599,24.5599,118671.0
2024-04-22 13:20:00,25.77,25.81,25.76,25.81,118281.0,24.5694,24.6076,24.5599,24.6076,118281.0
2024-04-22 13:30:00,25.81,25.82,25.79,25.81,116208.0,24.6076,24.6171,24.5885,24.6076,116208.0
2024-04-22 13:40:00,25.82,25.84,25.81,25.84,174285.0,24.6171,24.6362,24.6076,24.6362,174285.0
2024-04-22 13:50:00,25.84,25.89,25.84,25.87,231426.0,24.6362,24.6838,24.6362,24.6648,231426.0
2024-04-22 14:00:00,25.87,25.88,25.86,25.87,112869.0,24.6648,24.6743,24.6552,24.6648,112869.0
2024-04-22 14:10:00,25.87,25.88,25.86,25.87,95649.0,24.6648,24.6743,24.6552,24.6648,95649.0
2024-04-22 14:20:00,25.87,25.89,25.87,25.88,103482.0,24.6648,24.6838,24.6648,24.6743,103482.0
2024-04-22 14:30:00,25.88,25.88,25.85,25.85,103392.0,24.6743,24.6743,24.6457,24.6457,103392.0
2024-04-22 14:40:00,25.86,25.86,25.82,25.83,141570.0,24.6552,24.6552,24.6171,24.6266,141570.0
2024-04-22 14:50:00,25.83,25.85,25.82,25.85,118203.0,24.6266,24.6457,24.6171,24.6457,118203.0
2024-04-22 15:00:00,25.84,25.85,25.82,25.82,133683.0,24.6362,24.6457,24.6171,24.6171,133683.0
2024-04-22 15:10:00,25.82,25.82,25.8,25.8,82476.0,24.6171,24.6171,24.598,24.598,82476.0
2024-04-22 15:20:00,25.8,25.8,25.78,25.79,147054.0,24.598,24.598,24.579,24.5885,147054.0
2024-04-22 15:30:00,25.79,25.79,25.72,25.75,292182.0,24.5885,24.5885,24.5218,24.5504,292182.0
2024-04-22 15:40:00,25.75,25.76,25.73,25.76,160623.0,24.5504,24.5599,24.5313,24.5599,160623.0
2024-04-22 15:50:00,25.76,25.76,25.73,25.76,617511.0,24.5599,24.5599,24.5313,24.5599,617511.0
2024-04-23 09:30:00,25.8,25.86,25.74,25.84,489876.0,24.598,24.6552,24.5408,24.6362,489876.0
2024-04-23 09:40:00,25.84,25.88,25.82,25.88,184473.0,24.6362,24.6743,24.6171,24.6743,184473.0
2024-04-23 09:50:00,25.89,25.91,25.86,25.88,203667.0,24.6838,24.7029,24.6552,24.6743,203667.0
2024-04-23 10:00:00,25.88,25.88,25.84,25.84,199929.0,24.6743,24.6743,24.6362,24.6362,199929.0
2024-04-23 10:10:00,25.84,25.86,25.82,25.84,106170.0,24.6362,24.6552,24.6171,24.6362,106170.0
2024-04-23 10:20:00,25.84,25.85,25.82,25.85,115452.0,24.6362,24.6457,24.6171,24.6457,115452.0
2024-04-23 10:30:00,25.85,25.88,25.85,25.87,167076.0,24.6457,24.6743,24.6457,24.6648,167076.0
2024-04-23 10:40:00,25.87,25.89,25.86,25.88,128022.0,24.6648,24.6838,24.6552,24.6743,128022.0
2024-04-23 10:50:00,25.89,25.92,25.88,25.91,90570.0,24.6838,24.7125,24.6743,24.7029,90570.0
2024-04-23 11:00:00,25.91,25.91,25.88,25.88,310179.0,24.7029,24.7029,24.6743,24.6743,310179.0
2024-04-23 11:10:00,25.88,25.93,25.88,25.93,186834.0,24.6743,24.722,24.6743,24.722,186834.0
2024-04-23 11:20:00,25.93,25.93,25.91,25.92,108549.0,24.722,24.722,24.7029,24.7125,108549.0
2024-04-23 11:30:00,25.92,25.93,25.91,25.93,93792.0,24.7125,24.722,24.7029,24.722,93792.0
2024-04-23 11:40:00,25.93,25.93,25.9,25.9,94737.0,24.722,24.722,24.6934,24.6934,94737.0
2024-04-23 11:50:00,25.91,25.92,25.9,25.92,122988.0,24.7029,24.7125,24.6934,24.7125,122988.0
2024-04-23 12:00:00,25.92,25.93,25.9,25.93,89763.0,24.7125,24.722,24.6934,24.722,89763.0
2024-04-23 12:10:00,25.93,25.93,25.91,25.92,221367.0,24.722,24.722,24.7029,24.7125,221367.0
2024-04-23 12:20:00,25.92,25.93,25.92,25.93,252378.0,24.7125,24.722,24.7125,24.722,252378.0
2024-04-23 12:30:00,25.93,25.95,25.93,25.95,117252.0,24.722,24.7411,24.722,24.7411,117252.0
2024-04-23 12:40:00,25.96,25.96,25.94,25.96,81615.0,24.7506,24.7506,24.7315,24.7506,81615.0
2024-04-23 12:50:00,25.96,25.97,25.95,25.95,41811.0,24.7506,24.7601,24.7411,24.7411,41811.0
2024-04-23 13:00:00,25.95,25.97,25.95,25.96,101244.0,24.7411,24.7601,24.7411,24.7506,101244.0
2024-04-23 13:10:00,25.96,25.96,25.94,25.95,98190.0,24.7506,24.7506,24.7315,24.7411,98190.0
2024-04-23 13:20:00,25.95,25.97,25.95,25.97,49614.0,24.7411,24.7601,24.7411,24.7601,49614.0
2024-04-23 13:30:00,25.96,25.97,25.95,25.96,53481.0,24.7506,24.7601,24.7411,24.7506,53481.0
2024-04-23 13:40:00,25.96,25.97,25.95,25.96,58209.0,24.7506,24.7601,24.7411,24.7506,58209.0
2024-04-23 13:50:00,25.96,25.97,25.95,25.96,94161.0,24.7506,24.7601,24.7411,24.7506,94161.0
2024-04-23 14:00:00,25.96,25.96,25.95,25.95,88446.0,24.7506,24.7506,24.7411,24.7411,88446.0
2024-04-23 14:10:00,25.95,25.96,25.93,25.95,106236.0,24.7411,24.7506,24.722,24.7411,106236.0
2024-04-23 14:20:00,25.95,25.96,25.94,25.96,90246.0,24.7411,24.7506,24.7315,24.7506,90246.0
2024-04-23 14:30:00,25.95,25.96,25.94,25.95,150705.0,24.7411,24.7506,24.7315,24.7411,150705.0
2024-04-23 14:40:00,25.95,25.96,25.95,25.95,132600.0,24.7411,24.7506,24.7411,24.7411,132600.0
2024-04-23 14:50:00,25.95,25.95,25.93,25.94,234273.0,24.7411,24.7411,24.722,24.7315,234273.0
2024-04-23 15:00:00,25.93,25.94,25.91,25.93,130854.0,24.722,24.7315,24.7029,24.722,130854.0
2024-04-23 15:10:00,25.93,25.93,25.91,25.92,146223.0,24.722,24.722,24.7029,24.7125,146223.0
2024-04-23 15:20:00,25.91,25.92,25.9,25.91,611895.0,24.7029,24.7125,24.6934,24.7029,611895.0
2024-04-23 15:30:00,25.91,25.93,25.9,25.92,201561.0,24.7029,24.722,24.6934,24.7125,201561.0
2024-04-23 15:40:00,25.92,25.92,25.9,25.92,375168.0,24.7125,24.7125,24.6934,24.7125,375168.0
2024-04-23 15:50:00,25.92,25.93,25.89,25.91,274074.0,24.7125,24.722,24.6838,24.7029,274074.0
2024-04-24 09:30:00,25.88,25.88,25.79,25.85,591615.0,24.6743,24.6743,24.5885,24.6457,591615.0
2024-04-24 09:40:00,25.85,25.87,25.82,25.85,177165.0,24.6457,24.6648,24.6171,24.6457,177165.0
2024-04-24 09:50:00,25.85,25.91,25.85,25.91,191817.0,24.6457,24.7029,24.6457,24.7029,191817.0
2024-04-24 10:00:00,25.91,25.93,25.89,25.93,119766.0,24.7029,24.722,24.6838,24.722,119766.0
2024-04-24 10:10:00,25.93,25.94,25.9,25.92,100464.0,24.722,24.7315,24.6934,24.7125,100464.0
2024-04-24 10:20:00,25.92,25.95,25.91,25.94,162084.0,24.7125,24.7411,24.7029,24.7315,162084.0
2024-04-24 10:30:00,25.94,25.94,25.91,25.92,104631.0,24.7315,24.7315,24.7029,24.7125,104631.0
2024-04-24 10:40:00,25.92,25.93,25.89,25.9,142830.0,24.7125,24.722,24.6838,24.6934,142830.0
2024-04-24 10:50:00,25.9,25.91,25.89,25.9,296322.0,24.6934,24.7029,24.6838,24.6934,296322.0
2024-04-24 11:00:00,25.9,25.91,25.89,25.9,158574.0,24.6934,24.7029,24.6838,24.6934,158574.0
2024-04-24 11:10:00,25.9,25.91,25.89,25.9,65862.0,24.6934,24.7029,24.6838,24.6934,65862.0
2024-04-24 11:20:00,25.9,25.92,25.89,25.92,83049.0,24.6934,24.7125,24.6838,24.7125,83049.0
2024-04-24 11:30:00,25.91,25.93,25.91,25.92,67626.0,24.7029,24.722,24.7029,24.7125,67626.0
2024-04-24 11:40:00,25.92,25.93,25.89,25.91,101076.0,24.7125,24.722,24.6838,24.7029,101076.0
2024-04-24 11:50:00,25.91,25.93,25.9,25.93,110013.0,24.7029,24.722,24.6934,24.722,110013.0
2024-04-24 12:00:00,25.93,25.95,25.92,25.93,97182.0,24.722,24.7411,24.7125,24.722,97182.0
2024-04-24 12:10:00,25.94,25.95,25.93,25.94,98772.0,24.7315,24.7411,24.722,24.7315,98772.0
2024-04-24 12:20:00,25.94,25.96,25.94,25.96,287874.0,24.7315,24.7506,24.7315,24.7506,287874.0
2024-04-24 12:30:00,25.96,25.96,25.94,25.95,155130.0,24.7506,24.7506,24.7315,24.7411,155130.0
2024-04-24 12:40:00,25.95,25.95,25.93,25.94,95127.0,24.7411,24.7411,24.722,24.7315,95127.0
2024-04-24 12:50:00,25.94,25.96,25.93,25.95,97320.0,24.7315,24.7506,24.722,24.7411,97320.0
2024-04-24 13:00:00,25.95,25.97,25.94,25.96,67416.0,24.7411,24.7601,24.7315,24.7506,67416.0
2024-04-24 13:10:00,25.97,25.98,25.96,25.97,72888.0,24.7601,24.7697,24.7506,24.7601,72888.0
2024-04-24 13:20:00,25.97,25.99,25.97,25.98,61059.0,24.7601,24.7792,24.7601,24.7697,61059.0
2024-04-24 13:30:00,25.98,26.0,25.98,25.99,77598.0,24.7697,24.7887,24.7697,24.7792,77598.0
2024-04-24 13:40:00,25.99,26.02,25.99,26.02,69168.0,24.7792,24.8078,24.7792,24.8078,69168.0
2024-04-24 13:50:00,26.02,26.04,26.01,26.04,61119.0,24.8078,24.8269,24.7983,24.8269,61119.0
2024-04-24 14:00:00,26.04,26.04,26.0,26.02,122085.0,24.8269,24.8269,24.7887,24.8078,122085.0
2024-04-24 14:10:00,26.02,26.02,25.98,25.98,82725.0,24.8078,24.8078,24.7697,24.7697,82725.0
2024-04-24 14:20:00,25.98,26.0,25.98,25.99,59589.0,24.7697,24.7887,24.7697,24.7792,59589.0
2024-04-24 14:30:00,25.99,26.01,25.97,26.01,1203336.0,24.7792,24.7983,24.7601,24.7983,1203336.0
2024-04-24 14:40:00,26.01,26.02,26.0,26.0,694905.0,24.7983,24.8078,24.7887,24.7887,694905.0
2024-04-24 14:50:00,26.0,26.0,25.98,25.99,254271.0,24.7887,24.7887,24.7697,24.7792,254271.0
2024-04-24 15:00:00,25.99,26.0,25.97,26.0,111918.0,24.7792,24.7887,24.7601,24.7887,111918.0
2024-04-24 15:10:00,26.0,26.02,25.99,26.01,142989.0,24.7887,24.8078,24.7792,24.7983,142989.0
2024-04-24 15:20:00,26.01,26.05,26.01,26.03,201585.0,24.7983,24.8364,24.7983,24.8173,201585.0
2024-04-24 15:30:00,26.03,26.04,26.02,26.03,249795.0,24.8173,24.8269,24.8078,24.8173,249795.0
2024-04-24 15:40:00,26.02,26.04,26.02,26.03,173172.0,24.8078,24.8269,24.8078,24.8173,173172.0
2024-04-24 15:50:00,26.03,26.06,26.02,26.04,368967.0,24.8173,24.8459,24.8078,24.8269,368967.0
2024-04-25 09:30:00,25.96,26.05,25.94,25.95,625956.0,24.7506,24.8364,24.7315,24.7411,625956.0
2024-04-25 09:40:00,25.95,25.96,25.85,25.85,406662.0,24.7411,24.7506,24.6457,24.6457,406662.0
2024-04-25 09:50:00,25.85,25.86,25.77,25.78,233922.0,24.6457,24.6552,24.5694,24.579,233922.0
2024-04-25 10:00:00,25.78,25.78,25.72,25.73,395898.0,24.579,24.579,24.5218,24.5313,395898.0
2024-04-25 10:10:00,25.73,25.74,25.7,25.74,135255.0,24.5313,24.5408,24.5027,24.5408,135255.0
2024-04-25 10:20:00,25.74,25.75,25.71,25.74,357333.0,24.5408,24.5504,24.5122,24.5408,357333.0
2024-04-25 10:30:00,25.74,25.76,25.74,25.75,241347.0,24.5408,24.5599,24.5408,24.5504,241347.0
2024-04-25 10:40:00,25.75,25.77,25.74,25.75,148149.0,24.5504,24.5694,24.5408,24.5504,148149.0
2024-04-25 10:50:00,25.75,25.76,25.74,25.75,120093.0,24.5504,24.5599,24.5408,24.5504,120093.0
2024-04-25 11:00:00,25.74,25.76,25.73,25.74,150528.0,24.5408,24.5599,24.5313,24.5408,150528.0
2024-04-25 11:10:00,25.74,25.74,25.72,25.74,153963.0,24.5408,24.5408,24.5218,24.5408,153963.0
2024-04-25 11:20:00,25.74,25.77,25.73,25.75,77664.0,24.5408,24.5694,24.5313,24.5504,77664.0
2024-04-25 11:30:00,25.75,25.76,25.73,25.75,346188.0,24.5504,24.5599,24.5313,24.5504,346188.0
2024-04-25 11:40:00,25.75,25.76,25.74,25.75,123552.0,24.5504,24.5599,24.5408,24.5504,123552.0
2024-04-25 11:50:00,25.75,25.79,25.75,25.78,291918.0,24.5504,24.5885,24.5504,24.579,291918.0
2024-04-25 12:00:00,25.78,25.79,25.78,25.79,86730.0,24.579,24.5885,24.579,24.5885,86730.0
2024-04-25 12:10:00,25.79,25.79,25.77,25.78,166407.0,24.5885,24.5885,24.5694,24.579,166407.0
2024-04-25 12:20:00,25.78,25.8,25.77,25.8,122280.0,24.579,24.598,24.5694,24.598,122280.0
2024-04-25 12:30:00,25.8,25.82,25.79,25.81,140538.0,24.598,24.6171,24.5885,24.6076,140538.0
2024-04-25 12:40:00,25.81,25.82,25.8,25.81,248670.0,24.6076,24.6171,24.598,24.6076,248670.0
2024-04-25 12:50:00,25.81,25.83,25.81,25.82,260163.0,24.6076,24.6266,24.6076,24.6171,260163.0
2024-04-25 13:00:00,25.82,25.83,25.81,25.81,92346.0,24.6171,24.6266,24.6076,24.6076,92346.0
2024-04-25 13:10:00,25.82,25.82,25.79,25.79,70080.0,24.6171,24.6171,24.5885,24.5885,70080.0
2024-04-25 13:20:00,25.79,25.8,25.77,25.79,88248.0,24.5885,24.598,24.5694,24.5885,88248.0
2024-04-25 13:30:00,25.79,25.84,25.78,25.84,92703.0,24.5885,24.6362,24.579,24.6362,92703.0
2024-04-25 13:40:00,25.84,25.86,25.83,25.86,728115.0,24.6362,24.6552,24.6266,24.6552,728115.0
2024-04-25 13:50:00,25.86,25.88,25.85,25.87,104025.0,24.6552,24.6743,24.6457,24.6648,104025.0
2024-04-25 14:00:00,25.87,25.88,25.85,25.85,111780.0,24.6648,24.6743,24.6457,24.6457,111780.0
2024-04-25 14:10:00,25.85,25.86,25.84,25.85,122895.0,24.6457,24.6552,24.6362,24.6457,122895.0
2024-04-25 14:20:00,25.85,25.85,25.79,25.8,160992.0,24.6457,24.6457,24.5885,24.598,160992.0
2024-04-25 14:30:00,25.79,25.83,25.79,25.8,147240.0,24.5885,24.6266,24.5885,24.598,147240.0
2024-04-25 14:40:00,25.8,25.81,25.79,25.8,163230.0,24.598,24.6076,24.5885,24.598,163230.0
2024-04-25 14:50:00,25.8,25.82,25.79,25.82,103524.0,24.598,24.6171,24.5885,24.6171,103524.0
2024-04-25 15:00:00,25.82,25.86,25.82,25.86,192447.0,24.6171,24.6552,24.6171,24.6552,192447.0
2024-04-25 15:10:00,25.86,25.9,25.85,25.89,214149.0,24.6552,24.6934,24.6457,24.6838,214149.0
2024-04-25 15:20:00,25.89,25.91,25.88,25.9,134619.0,24.6838,24.7029,24.6743,24.6934,134619.0
2024-04-25 15:30:00,25.9,25.9,25.87,25.89,343368.0,24.6934,24.6934,24.6648,24.6838,343368.0
2024-04-25 15:40:00,25.89,25.89,25.84,25.84,241287.0,24.6838,24.6838,24.6362,24.6362,241287.0
2024-04-25 15:50:00,25.84,25.87,25.83,25.86,649572.0,24.6362,24.6648,24.6266,24.6552,649572.0
2024-04-26 09:30:00,25.78,25.88,25.75,25.88,639879.0,24.579,24.6743,24.5504,24.6743,639879.0
2024-04-26 09:40:00,25.88,25.92,25.88,25.88,180672.0,24.6743,24.7125,24.6743,24.6743,180672.0
2024-04-26 09:50:00,25.88,25.91,25.86,25.87,348717.0,24.6743,24.7029,24.6552,24.6648,348717.0
2024-04-26 10:00:00,25.87,25.92,25.86,25.91,207579.0,24.6648,24.7125,24.6552,24.7029,207579.0
2024-04-26 10:10:00,25.91,25.94,25.9,25.91,298272.0,24.7029,24.7315,24.6934,24.7029,298272.0
2024-04-26 10:20:00,25.91,25.92,25.9,25.92,410475.0,24.7029,24.7125,24.6934,24.7125,410475.0
2024-04-26 10:30:00,25.92,25.93,25.9,25.91,130911.0,24.7125,24.722,24.6934,24.7029,130911.0
2024-04-26 10:40:00,25.91,25.91,25.86,25.87,112656.0,24.7029,24.7029,24.6552,24.6648,112656.0
2024-04-26 10:50:00,25.87,25.87,25.85,25.86,116103.0,24.6648,24.6648,24.6457,24.6552,116103.0
2024-04-26 11:00:00,25.86,25.88,25.85,25.85,156297.0,24.6552,24.6743,24.6457,24.6457,156297.0
2024-04-26 11:10:00,25.85,25.86,25.83,25.85,169260.0,24.6457,24.6552,24.6266,24.6457,169260.0
2024-04-26 11:20:00,25.85,25.85,25.83,25.84,110088.0,24.6457,24.6457,24.6266,24.6362,110088.0
2024-04-26 11:30:00,25.84,25.86,25.83,25.85,111939.0,24.6362,24.6552,24.6266,24.6457,111939.0
2024-04-26 11:40:00,25.85,25.88,25.85,25.87,153162.0,24.6457,24.6743,24.6457,24.6648,153162.0
2024-04-26 11:50:00,25.87,25.87,25.85,25.87,131424.0,24.6648,24.6648,24.6457,24.6648,131424.0
2024-04-26 12:00:00,25.86,25.88,25.85,25.88,77181.0,24.6552,24.6743,24.6457,24.6743,77181.0
2024-04-26 12:10:00,25.88,25.89,25.88,25.88,118569.0,24.6743,24.6838,24.6743,24.6743,118569.0
2024-04-26 12:20:00,25.88,25.88,25.86,25.88,418974.0,24.6743,24.6743,24.6552,24.6743,418974.0
2024-04-26 12:30:00,25.88,25.89,25.87,25.88,122775.0,24.6743,24.6838,24.6648,24.6743,122775.0
2024-04-26 12:40:00,25.88,25.89,25.87,25.88,110250.0,24.6743,24.6838,24.6648,24.6743,110250.0
2024-04-26 12:50:00,25.88,25.89,25.88,25.89,66675.0,24.6743,24.6838,24.6743,24.6838,66675.0
2024-04-26 13:00:00,25.89,25.89,25.87,25.87,95943.0,24.6838,24.6838,24.6648,24.6648,95943.0
2024-04-26 13:10:00,25.87,25.88,25.86,25.87,84129.0,24.6648,24.6743,24.6552,24.6648,84129.0
2024-04-26 13:20:00,25.87,25.88,25.86,25.87,79650.0,24.6648,24.6743,24.6552,24.6648,79650.0
2024-04-26 13:30:00,25.87,25.89,25.86,25.88,103050.0,24.6648,24.6838,24.6552,24.6743,103050.0
2024-04-26 13:40:00,25.88,25.88,25.86,25.87,45993.0,24.6743,24.6743,24.6552,24.6648,45993.0
2024-04-26 13:50:00,25.88,25.89,25.87,25.88,53568.0,24.6743,24.6838,24.6648,24.6743,53568.0
2024-04-26 14:00:00,25.88,25.91,25.87,25.9,102747.0,24.6743,24.7029,24.6648,24.6934,102747.0
2024-04-26 14:10:00,25.9,25.91,25.89,25.89,70065.0,24.6934,24.7029,24.6838,24.6838,70065.0
2024-04-26 14:20:00,25.89,25.89,25.88,25.89,74718.0,24.6838,24.6838,24.6743,24.6838,74718.0
2024-04-26 14:30:00,25.89,25.9,25.87,25.89,105141.0,24.6838,24.6934,24.6648,24.6838,105141.0
2024-04-26 14:40:00,25.89,25.91,25.89,25.91,87228.0,24.6838,24.7029,24.6838,24.7029,87228.0
2024-04-26 14:50:00,25.91,25.91,25.89,25.91,95874.0,24.7029,24.7029,24.6838,24.7029,95874.0
2024-04-26 15:00:00,25.9,25.91,25.89,25.91,164802.0,24.6934,24.7029,24.6838,24.7029,164802.0
2024-04-26 15:10:00,25.91,25.91,25.89,25.9,120309.0,24.7029,24.7029,24.6838,24.6934,120309.0
2024-04-26 15:20:00,25.9,25.9,25.89,25.9,123369.0,24.6934,24.6934,24.6838,24.6934,123369.0
2024-04-26 15:30:00,25.9,25.9,25.87,25.87,130359.0,24.6934,24.6934,24.6648,24.6648,130359.0
2024-04-26 15:40:00,25.87,25.88,25.85,25.86,144441.0,24.6648,24.6743,24.6457,24.6552,144441.0
2024-04-26 15:50:00,25.85,25.86,25.82,25.82,205533.0,24.6457,24.6552,24.6171,24.6171,205533.0
2024-04-29 09:30:00,25.86,26.01,25.85,26.01,729762.0,24.6552,24.7983,24.6457,24.7983,729762.0
2024-04-29 09:40:00,26.0,26.01,25.96,25.98,255867.0,24.7887,24.7983,24.7506,24.7697,255867.0
2024-04-29 09:50:00,25.98,26.01,25.95,25.95,131931.0,24.7697,24.7983,24.7411,24.7411,131931.0
2024-04-29 10:00:00,25.95,25.99,25.95,25.96,275238.0,24.7411,24.7792,24.7411,24.7506,275238.0
2024-04-29 10:10:00,25.96,25.98,25.95,25.96,263739.0,24.7506,24.7697,24.7411,24.7506,263739.0
2024-04-29 10:20:00,25.96,25.97,25.96,25.96,128166.0,24.7506,24.7601,24.7506,24.7506,128166.0
2024-04-29 10:30:00,25.96,25.97,25.94,25.95,117756.0,24.7506,24.7601,24.7315,24.7411,117756.0
2024-04-29 10:40:00,25.96,25.96,25.92,25.93,149946.0,24.7506,24.7506,24.7125,24.722,149946.0
2024-04-29 10:50:00,25.93,25.94,25.93,25.94,121737.0,24.722,24.7315,24.722,24.7315,121737.0
2024-04-29 11:00:00,25.93,25.94,25.93,25.93,126921.0,24.722,24.7315,24.722,24.722,126921.0
2024-04-29 11:10:00,25.94,25.95,25.93,25.94,98661.0,24.7315,24.7411,24.722,24.7315,98661.0
2024-04-29 11:20:00,25.94,25.95,25.93,25.94,68082.0,24.7315,24.7411,24.722,24.7315,68082.0
2024-04-29 11:30:00,25.94,25.94,25.93,25.94,109644.0,24.7315,24.7315,24.722,24.7315,109644.0
2024-04-29 11:40:00,25.93,25.95,25.93,25.93,79575.0,24.722,24.7411,24.722,24.722,79575.0
2024-04-29 11:50:00,25.93,25.95,25.93,25.95,62412.0,24.722,24.7411,24.722,24.7411,62412.0
2024-04-29 12:00:00,25.95,25.97,25.95,25.97,94209.0,24.7411,24.7601,24.7411,24.7601,94209.0
2024-04-29 12:10:00,25.97,25.98,25.96,25.98,104475.0,24.7601,24.7697,24.7506,24.7697,104475.0
2024-04-29 12:20:00,25.98,25.99,25.97,25.98,54219.0,24.7697,24.7792,24.7601,24.7697,54219.0
2024-04-29 12:30:00,25.98,25.99,25.98,25.99,93480.0,24.7697,24.7792,24.7697,24.7792,93480.0
2024-04-29 12:40:00,25.99,25.99,25.96,25.96,86394.0,24.7792,24.7792,24.7506,24.7506,86394.0
2024-04-29 12:50:00,25.96,25.96,25.95,25.96,93642.0,24.7506,24.7506,24.7411,24.7506,93642.0
2024-04-29 13:00:00,25.96,25.97,25.96,25.97,124869.0,24.7506,24.7601,24.7506,24.7601,124869.0
2024-04-29 13:10:00,25.97,25.97,25.95,25.97,87564.0,24.7601,24.7601,24.7411,24.7601,87564.0
2024-04-29 13:20:00,25.97,25.98,25.96,25.97,48453.0,24.7601,24.7697,24.7506,24.7601,48453.0
2024-04-29 13:30:00,25.97,25.98,25.96,25.98,137835.0,24.7601,24.7697,24.7506,24.7697,137835.0
2024-04-29 13:40:00,25.98,25.98,25.97,25.97,90396.0,24.7697,24.7697,24.7601,24.7601,90396.0
2024-04-29 13:50:00,25.97,25.98,25.96,25.97,78729.0,24.7601,24.7697,24.7506,24.7601,78729.0
2024-04-29 14:00:00,25.96,25.98,25.95,25.97,65637.0,24.7506,24.7697,24.7411,24.7601,65637.0
2024-04-29 14:10:00,25.97,25.98,25.97,25.97,105699.0,24.7601,24.7697,24.7601,24.7601,105699.0
2024-04-29 14:20:00,25.97,25.97,25.96,25.97,193401.0,24.7601,24.7601,24.7506,24.7601,193401.0
2024-04-29 14:30:00,25.96,25.96,25.92,25.94,176784.0,24.7506,24.7506,24.7125,24.7315,176784.0
2024-04-29 14:40:00,25.94,25.96,25.94,25.96,114087.0,24.7315,24.7506,24.7315,24.7506,114087.0
2024-04-29 14:50:00,25.96,25.97,25.95,25.97,150192.0,24.7506,24.7601,24.7411,24.7601,150192.0
2024-04-29 15:00:00,25.97,25.97,25.88,25.91,302970.0,24.7601,24.7601,24.6743,24.7029,302970.0
2024-04-29 15:10:00,25.92,25.93,25.91,25.93,286689.0,24.7125,24.722,24.7029,24.722,286689.0
2024-04-29 15:20:00,25.93,25.94,25.91,25.92,274005.0,24.722,24.7315,24.7029,24.7125,274005.0
2024-04-29 15:30:00,25.92,25.93,25.91,25.92,110001.0,24.7125,24.722,24.7029,24.7125,110001.0
2024-04-29 15:40:00,25.92,25.95,25.91,25.92,259809.0,24.7125,24.7411,24.7029,24.7125,259809.0
2024-04-29 15:50:00,25.92,25.99,25.92,25.98,348213.0,24.7125,24.7792,24.7125,24.7697,348213.0
2024-04-30 09:30:00,25.91,25.91,25.82,25.86,647388.0,24.7029,24.7029,24.6171,24.6552,647388.0
2024-04-30 09:40:00,25.86,25.88,25.84,25.86,123849.0,24.6552,24.6743,24.6362,24.6552,123849.0
2024-04-30 09:50:00,25.86,25.86,25.8,25.81,196677.0,24.6552,24.6552,24.598,24.6076,196677.0
2024-04-30 10:00:00,25.81,25.85,25.8,25.83,249363.0,24.6076,24.6457,24.598,24.6266,249363.0
2024-04-30 10:10:00,25.83,25.85,25.82,25.83,81237.0,24.6266,24.6457,24.6171,24.6266,81237.0
2024-04-30 10:20:00,25.83,25.84,25.81,25.81,203139.0,24.6266,24.6362,24.6076,24.6076,203139.0
2024-04-30 10:30:00,25.81,25.82,25.8,25.81,91860.0,24.6076,24.6171,24.598,24.6076,91860.0
2024-04-30 10:40:00,25.81,25.86,25.81,25.85,271833.0,24.6076,24.6552,24.6076,24.6457,271833.0
2024-04-30 10:50:00,25.86,25.87,25.85,25.85,104928.0,24.6552,24.6648,24.6457,24.6457,104928.0
2024-04-30 11:00:00,25.85,25.85,25.8,25.81,192795.0,24.6457,24.6457,24.598,24.6076,192795.0
2024-04-30 11:10:00,25.81,25.81,25.77,25.78,112893.0,24.6076,24.6076,24.5694,24.579,112893.0
2024-04-30 11:20:00,25.78,25.81,25.78,25.8,93711.0,24.579,24.6076,24.579,24.598,93711.0
2024-04-30 11:30:00,25.8,25.8,25.77,25.79,162999.0,24.598,24.598,24.5694,24.5885,162999.0
2024-04-30 11:40:00,25.79,25.8,25.78,25.79,71835.0,24.5885,24.598,24.579,24.5885,71835.0
2024-04-30 11:50:00,25.79,25.81,25.78,25.8,87033.0,24.5885,24.6076,24.579,24.598,87033.0
2024-04-30 12:00:00,25.8,25.8,25.77,25.79,137292.0,24.598,24.598,24.5694,24.5885,137292.0
2024-04-30 12:10:00,25.79,25.8,25.78,25.8,95718.0,24.5885,24.598,24.579,24.598,95718.0
2024-04-30 12:20:00,25.8,25.81,25.78,25.79,47733.0,24.598,24.6076,24.579,24.5885,47733.0
2024-04-30 12:30:00,25.79,25.79,25.72,25.73,207837.0,24.5885,24.5885,24.5218,24.5313,207837.0
2024-04-30 12:40:00,25.73,25.74,25.72,25.72,118230.0,24.5313,24.5408,24.5218,24.5218,118230.0
2024-04-30 12:50:00,25.72,25.75,25.72,25.73,59025.0,24.5218,24.5504,24.5218,24.5313,59025.0
2024-04-30 13:00:00,25.73,25.75,25.72,25.74,61740.0,24.5313,24.5504,24.5218,24.5408,61740.0
2024-04-30 13:10:00,25.74,25.74,25.72,25.73,106170.0,24.5408,24.5408,24.5218,24.5313,106170.0
2024-04-30 13:20:00,25.74,25.75,25.73,25.74,87012.0,24.5408,24.5504,24.5313,24.5408,87012.0
2024-04-30 13:30:00,25.73,25.75,25.73,25.74,71244.0,24.5313,24.5504,24.5313,24.5408,71244.0
2024-04-30 13:40:00,25.75,25.76,25.73,25.76,87204.0,24.5504,24.5599,24.5313,24.5599,87204.0
2024-04-30 13:50:00,25.76,25.78,25.76,25.78,100323.0,24.5599,24.579,24.5599,24.579,100323.0
2024-04-30 14:00:00,25.78,25.79,25.77,25.77,86679.0,24.579,24.5885,24.5694,24.5694,86679.0
2024-04-30 14:10:00,25.77,25.77,25.75,25.76,137496.0,24.5694,24.5694,24.5504,24.5599,137496.0
2024-04-30 14:20:00,25.76,25.77,25.73,25.74,106047.0,24.5599,24.5694,24.5313,24.5408,106047.0
2024-04-30 14:30:00,25.74,25.76,25.73,25.75,131664.0,24.5408,24.5599,24.5313,24.5504,131664.0
2024-04-30 14:40:00,25.75,25.75,25.72,25.72,106791.0,24.5504,24.5504,24.5218,24.5218,106791.0
2024-04-30 14:50:00,25.71,25.72,25.69,25.72,185286.0,24.5122,24.5218,24.4932,24.5218,185286.0
2024-04-30 15:00:00,25.72,25.74,25.72,25.73,131931.0,24.5218,24.5408,24.5218,24.5313,131931.0
2024-04-30 15:10:00,25.73,25.74,25.7,25.71,164643.0,24.5313,24.5408,24.5027,24.5122,164643.0
2024-04-30 15:20:00,25.71,25.72,25.69,25.71,173955.0,24.5122,24.5218,24.4932,24.5122,173955.0
2024-04-30 15:30:00,25.71,25.72,25.69,25.7,171426.0,24.5122,24.5218,24.4932,24.5027,171426.0
2024-04-30 15:40:00,25.7,25.73,25.7,25.73,156834.0,24.5027,24.5313,24.5027,24.5313,156834.0
2024-04-30 15:50:00,25.72,25.73,25.64,25.65,592059.0,24.5218,24.5313,24.4455,24.455,592059.0
2024-05-01 09:30:00,25.6,25.71,25.6,25.63,497793.0,24.4074,24.5122,24.4074,24.436,497793.0
2024-05-01 09:40:00,25.63,25.64,25.57,25.6,195825.0,24.436,24.4455,24.3788,24.4074,195825.0
2024-05-01 09:50:00,25.61,25.62,25.57,25.6,419070.0,24.4169,24.4264,24.3788,24.4074,419070.0
2024-05-01 10:00:00,25.6,25.63,25.58,25.63,225135.0,24.4074,24.436,24.3883,24.436,225135.0
2024-05-01 10:10:00,25.63,25.64,25.6,25.61,203445.0,24.436,24.4455,24.4074,24.4169,203445.0
2024-05-01 10:20:00,25.61,25.62,25.6,25.61,166578.0,24.4169,24.4264,24.4074,24.4169,166578.0
2024-05-01 10:30:00,25.61,25.61,25.56,25.56,149574.0,24.4169,24.4169,24.3692,24.3692,149574.0
2024-05-01 10:40:00,25.56,25.59,25.54,25.59,107553.0,24.3692,24.3978,24.3502,24.3978,107553.0
2024-05-01 10:50:00,25.59,25.63,25.59,25.62,91386.0,24.3978,24.436,24.3978,24.4264,91386.0
2024-05-01 11:00:00,25.63,25.66,25.62,25.64,228894.0,24.436,24.4646,24.4264,24.4455,228894.0
2024-05-01 11:10:00,25.64,25.64,25.62,25.62,92598.0,24.4455,24.4455,24.4264,24.4264,92598.0
2024-05-01 11:20:00,25.62,25.63,25.61,25.62,131529.0,24.4264,24.436,24.4169,24.4264,131529.0
2024-05-01 11:30:00,25.62,25.62,25.6,25.61,79779.0,24.4264,24.4264,24.4074,24.4169,79779.0
2024-05-01 11:40:00,25.61,25.63,25.61,25.62,527919.0,24.4169,24.436,24.4169,24.4264,527919.0
2024-05-01 11:50:00,25.62,25.64,25.61,25.64,572706.0,24.4264,24.4455,24.4169,24.4455,572706.0
2024-05-01 12:00:00,25.64,25.66,25.63,25.66,607383.0,24.4455,24.4646,24.436,24.4646,607383.0
2024-05-01 12:10:00,25.65,25.67,25.65,25.65,138324.0,24.455,24.4741,24.455,24.455,138324.0
2024-05-01 12:20:00,25.65,25.66,25.64,25.65,133245.0,24.455,24.4646,24.4455,24.455,133245.0
2024-05-01 12:30:00,25.65,25.66,25.64,25.64,60330.0,24.455,24.4646,24.4455,24.4455,60330.0
2024-05-01 12:40:00,25.64,25.65,25.64,25.65,110652.0,24.4455,24.455,24.4455,24.455,110652.0
2024-05-01 12:50:00,25.65,25.65,25.63,25.64,73611.0,24.455,24.455,24.436,24.4455,73611.0
2024-05-01 13:00:00,25.64,25.64,25.63,25.64,150927.0,24.4455,24.4455,24.436,24.4455,150927.0
2024-05-01 13:10:00,25.64,25.64,25.63,25.63,209661.0,24.4455,24.4455,24.436,24.436,209661.0
2024-05-01 13:20:00,25.63,25.66,25.63,25.66,98121.0,24.436,24.4646,24.436,24.4646,98121.0
2024-05-01 13:30:00,25.66,25.68,25.65,25.67,99240.0,24.4646,24.4836,24.455,24.4741,99240.0
2024-05-01 13:40:00,25.67,25.67,25.65,25.65,123192.0,24.4741,24.4741,24.455,24.455,123192.0
2024-05-01 13:50:00,25.65,25.65,25.63,25.64,82392.0,24.455,24.455,24.436,24.4455,82392.0
2024-05-01 14:00:00,25.64,25.67,25.62,25.64,223062.0,24.4455,24.4741,24.4264,24.4455,223062.0
2024-05-01 14:10:00,25.63,25.65,25.61,25.64,99663.0,24.436,24.455,24.4169,24.4455,99663.0
2024-05-01 14:20:00,25.64,25.7,25.63,25.7,97149.0,24.4455,24.5027,24.436,24.5027,97149.0
2024-05-01 14:30:00,25.69,25.74,25.61,25.74,489246.0,24.4932,24.5408,24.4169,24.5408,489246.0
2024-05-01 14:40:00,25.74,25.86,25.72,25.85,431637.0,24.5408,24.6552,24.5218,24.6457,431637.0
2024-05-01 14:50:00,25.86,25.89,25.84,25.87,343743.0,24.6552,24.6838,24.6362,24.6648,343743.0
2024-05-01 15:00:00,25.87,25.89,25.82,25.84,363282.0,24.6648,24.6838,24.6171,24.6362,363282.0
2024-05-01 15:10:00,25.84,25.86,25.81,25.81,219069.0,24.6362,24.6552,24.6076,24.6076,219069.0
2024-05-01 15:20:00,25.81,25.85,25.78,25.81,276153.0,24.6076,24.6457,24.579,24.6076,276153.0
2024-05-01 15:30:00,25.81,25.81,25.68,25.7,364371.0,24.6076,24.6076,24.4836,24.5027,364371.0
2024-05-01 15:40:00,25.7,25.75,25.69,25.72,231564.0,24.5027,24.5504,24.4932,24.5218,231564.0
2024-05-01 15:50:00,25.73,25.73,25.62,25.62,361944.0,24.5313,24.5313,24.4264,24.4264,361944.0
2024-05-02 09:30:00,25.8,25.83,25.7,25.72,560706.0,24.598,24.6266,24.5027,24.5218,560706.0
2024-05-02 09:40:00,25.73,25.74,25.67,25.69,289992.0,24.5313,24.5408,24.4741,24.4932,289992.0
2024-05-02 09:50:00,25.68,25.71,25.66,25.67,183822.0,24.4836,24.5122,24.4646,24.4741,183822.0
2024-05-02 10:00:00,25.67,25.67,25.6,25.6,326484.0,24.4741,24.4741,24.4074,24.4074,326484.0
2024-05-02 10:10:00,25.6,25.67,25.6,25.67,189639.0,24.4074,24.4741,24.4074,24.4741,189639.0
2024-05-02 10:20:00,25.67,25.7,25.64,25.69,445422.0,24.4741,24.5027,24.4455,24.4932,445422.0
2024-05-02 10:30:00,25.69,25.69,25.66,25.66,104655.0,24.4932,24.4932,24.4646,24.4646,104655.0
2024-05-02 10:40:00,25.66,25.66,25.61,25.65,144933.0,24.4646,24.4646,24.4169,24.455,144933.0
2024-05-02 10:50:00,25.65,25.68,25.64,25.68,122265.0,24.455,24.4836,24.4455,24.4836,122265.0
2024-05-02 11:00:00,25.68,25.7,25.66,25.7,121497.0,24.4836,24.5027,24.4646,24.5027,121497.0
2024-05-02 11:10:00,25.7,25.7,25.69,25.7,79059.0,24.5027,24.5027,24.4932,24.5027,79059.0
2024-05-02 11:20:00,25.69,25.7,25.67,25.67,144966.0,24.4932,24.5027,24.4741,24.4741,144966.0
2024-05-02 11:30:00,25.67,25.67,25.64,25.65,101151.0,24.4741,24.4741,24.4455,24.455,101151.0
2024-05-02 11:40:00,25.65,25.67,25.65,25.66,112719.0,24.455,24.4741,24.455,24.4646,112719.0
2024-05-02 11:50:00,25.66,25.67,25.65,25.65,122175.0,24.4646,24.4741,24.455,24.455,122175.0
2024-05-02 12:00:00,25.65,25.66,25.63,25.63,88482.0,24.455,24.4646,24.436,24.436,88482.0
2024-05-02 12:10:00,25.63,25.64,25.62,25.63,134403.0,24.436,24.4455,24.4264,24.436,134403.0
2024-05-02 12:20:00,25.62,25.65,25.62,25.65,124224.0,24.4264,24.455,24.4264,24.455,124224.0
2024-05-02 12:30:00,25.65,25.66,25.62,25.65,111615.0,24.455,24.4646,24.4264,24.455,111615.0
2024-05-02 12:40:00,25.66,25.67,25.65,25.66,77193.0,24.4646,24.4741,24.455,24.4646,77193.0
2024-05-02 12:50:00,25.66,25.67,25.64,25.65,99387.0,24.4646,24.4741,24.4455,24.455,99387.0
2024-05-02 13:00:00,25.65,25.67,25.64,25.67,85701.0,24.455,24.4741,24.4455,24.4741,85701.0
2024-05-02 13:10:00,25.67,25.7,25.67,25.68,118356.0,24.4741,24.5027,24.4741,24.4836,118356.0
2024-05-02 13:20:00,25.68,25.7,25.68,25.7,71661.0,24.4836,24.5027,24.4836,24.5027,71661.0
2024-05-02 13:30:00,25.7,25.71,25.67,25.69,99150.0,24.5027,24.5122,24.4741,24.4932,99150.0
2024-05-02 13:40:00,25.68,25.7,25.68,25.69,89733.0,24.4836,24.5027,24.4836,24.4932,89733.0
2024-05-02 13:50:00,25.69,25.7,25.69,25.69,63507.0,24.4932,24.5027,24.4932,24.4932,63507.0
2024-05-02 14:00:00,25.7,25.72,25.69,25.72,114321.0,24.5027,24.5218,24.4932,24.5218,114321.0
2024-05-02 14:10:00,25.72,25.72,25.7,25.71,134790.0,24.5218,24.5218,24.5027,24.5122,134790.0
2024-05-02 14:20:00,25.71,25.72,25.7,25.72,98667.0,24.5122,24.5218,24.5027,24.5218,98667.0
2024-05-02 14:30:00,25.72,25.75,25.72,25.74,241284.0,24.5218,24.5504,24.5218,24.5408,241284.0
2024-05-02 14:40:00,25.74,25.76,25.73,25.76,101130.0,24.5408,24.5599,24.5313,24.5599,101130.0
2024-05-02 14:50:00,25.76,25.77,25.75,25.76,220797.0,24.5599,24.5694,24.5504,24.5599,220797.0
2024-05-02 15:00:00,25.76,25.78,25.74,25.77,257346.0,24.5599,24.579,24.5408,24.5694,257346.0
2024-05-02 15:10:00,25.78,25.79,25.73,25.74,150090.0,24.579,24.5885,24.5313,24.5408,150090.0
2024-05-02 15:20:00,25.74,25.76,25.74,25.74,186741.0,24.5408,24.5599,24.5408,24.5408,186741.0
2024-05-02 15:30:00,25.74,25.74,25.69,25.7,140739.0,24.5408,24.5408,24.4932,24.5027,140739.0
2024-05-02 15:40:00,25.7,25.7,25.67,25.69,259341.0,24.5027,24.5027,24.4741,24.4932,259341.0
2024-05-02 15:50:00,25.69,25.73,25.67,25.73,442524.0,24.4932,24.5313,24.4741,24.5313,442524.0
2024-05-03 09:30:00,25.99,26.08,25.96,26.0,765864.0,24.7792,24.865,24.7506,24.7887,765864.0
2024-05-03 09:40:00,26.01,26.06,26.0,26.05,298023.0,24.7983,24.8459,24.7887,24.8364,298023.0
2024-05-03 09:50:00,26.05,26.08,26.04,26.06,210123.0,24.8364,24.865,24.8269,24.8459,210123.0
2024-05-03 10:00:00,26.06,26.1,25.98,25.99,427233.0,24.8459,24.8841,24.7697,24.7792,427233.0
2024-05-03 10:10:00,25.99,26.0,25.95,25.96,270414.0,24.7792,24.7887,24.7411,24.7506,270414.0
2024-05-03 10:20:00,25.97,25.97,25.91,25.93,172833.0,24.7601,24.7601,24.7029,24.722,172833.0
2024-05-03 10:30:00,25.93,25.95,25.87,25.9,295011.0,24.722,24.7411,24.6648,24.6934,295011.0
2024-05-03 10:40:00,25.89,25.92,25.89,25.9,161301.0,24.6838,24.7125,24.6838,24.6934,161301.0
2024-05-03 10:50:00,25.9,25.9,25.86,25.88,142551.0,24.6934,24.6934,24.6552,24.6743,142551.0
2024-05-03 11:00:00,25.88,25.9,25.87,25.88,94812.0,24.6743,24.6934,24.6648,24.6743,94812.0
2024-05-03 11:10:00,25.88,25.91,25.88,25.9,90426.0,24.6743,24.7029,24.6743,24.6934,90426.0
2024-05-03 11:20:00,25.9,25.92,25.89,25.91,91497.0,24.6934,24.7125,24.6838,24.7029,91497.0
2024-05-03 11:30:00,25.91,25.94,25.91,25.93,125964.0,24.7029,24.7315,24.7029,24.722,125964.0
2024-05-03 11:40:00,25.93,25.94,25.9,25.92,81630.0,24.722,24.7315,24.6934,24.7125,81630.0
2024-05-03 11:50:00,25.92,25.94,25.92,25.92,135819.0,24.7125,24.7315,24.7125,24.7125,135819.0
2024-05-03 12:00:00,25.92,25.95,25.92,25.95,103833.0,24.7125,24.7411,24.7125,24.7411,103833.0
2024-05-03 12:10:00,25.95,25.95,25.94,25.94,128628.0,24.7411,24.7411,24.7315,24.7315,128628.0
2024-05-03 12:20:00,25.94,25.96,25.94,25.96,159978.0,24.7315,24.7506,24.7315,24.7506,159978.0
2024-05-03 12:30:00,25.96,25.97,25.94,25.97,152757.0,24.7506,24.7601,24.7315,24.7601,152757.0
2024-05-03 12:40:00,25.97,25.97,25.95,25.95,117030.0,24.7601,24.7601,24.7411,24.7411,117030.0
2024-05-03 12:50:00,25.95,25.96,25.94,25.95,95958.0,24.7411,24.7506,24.7315,24.7411,95958.0
2024-05-03 13:00:00,25.95,25.95,25.93,25.95,96372.0,24.7411,24.7411,24.722,24.7411,96372.0
2024-05-03 13:10:00,25.95,25.96,25.94,25.95,74427.0,24.7411,24.7506,24.7315,24.7411,74427.0
2024-05-03 13:20:00,25.94,25.94,25.93,25.94,242556.0,24.7315,24.7315,24.722,24.7315,242556.0
2024-05-03 13:30:00,25.94,25.95,25.92,25.95,80571.0,24.7315,24.7411,24.7125,24.7411,80571.0
2024-05-03 13:40:00,25.95,25.96,25.94,25.96,126375.0,24.7411,24.7506,24.7315,24.7506,126375.0
2024-05-03 13:50:00,25.96,25.98,25.95,25.97,74868.0,24.7506,24.7697,24.7411,24.7601,74868.0
2024-05-03 14:00:00,25.97,25.98,25.96,25.97,172725.0,24.7601,24.7697,24.7506,24.7601,172725.0
2024-05-03 14:10:00,25.98,25.98,25.96,25.97,104997.0,24.7697,24.7697,24.7506,24.7601,104997.0
2024-05-03 14:20:00,25.97,25.98,25.97,25.98,63759.0,24.7601,24.7697,24.7601,24.7697,63759.0
2024-05-03 14:30:00,25.97,25.98,25.96,25.96,113601.0,24.7601,24.7697,24.7506,24.7506,113601.0
2024-05-03 14:40:00,25.96,25.97,25.95,25.96,332427.0,24.7506,24.7601,24.7411,24.7506,332427.0
2024-05-03 14:50:00,25.96,25.97,25.95,25.96,75651.0,24.7506,24.7601,24.7411,24.7506,75651.0
2024-05-03 15:00:00,25.96,25.97,25.95,25.96,166830.0,24.7506,24.7601,24.7411,24.7506,166830.0
2024-05-03 15:10:00,25.96,25.96,25.94,25.96,133851.0,24.7506,24.7506,24.7315,24.7506,133851.0
2024-05-03 15:20:00,25.96,25.98,25.95,25.97,278778.0,24.7506,24.7697,24.7411,24.7601,278778.0
2024-05-03 15:30:00,25.97,25.98,25.95,25.97,116364.0,24.7601,24.7697,24.7411,24.7601,116364.0
2024-05-03 15:40:00,25.97,25.98,25.96,25.97,120942.0,24.7601,24.7697,24.7506,24.7601,120942.0
2024-05-03 15:50:00,25.97,26.0,25.96,25.98,246291.0,24.7601,24.7887,24.7506,24.7697,246291.0
2024-05-06 09:30:00,26.09,26.14,26.03,26.08,634854.0,24.8745,24.9222,24.8173,24.865,634854.0
2024-05-06 09:40:00,26.08,26.1,26.07,26.08,228093.0,24.865,24.8841,24.8555,24.865,228093.0
2024-05-06 09:50:00,26.08,26.08,26.05,26.06,101229.0,24.865,24.865,24.8364,24.8459,101229.0
2024-05-06 10:00:00,26.06,26.09,26.06,26.09,230187.0,24.8459,24.8745,24.8459,24.8745,230187.0
2024-05-06 10:10:00,26.09,26.11,26.08,26.09,139452.0,24.8745,24.8936,24.865,24.8745,139452.0
2024-05-06 10:20:00,26.09,26.09,26.06,26.06,241986.0,24.8745,24.8745,24.8459,24.8459,241986.0
2024-05-06 10:30:00,26.06,26.07,26.05,26.06,168117.0,24.8459,24.8555,24.8364,24.8459,168117.0
2024-05-06 10:40:00,26.06,26.07,26.04,26.05,82713.0,24.8459,24.8555,24.8269,24.8364,82713.0
2024-05-06 10:50:00,26.05,26.06,26.03,26.04,144657.0,24.8364,24.8459,24.8173,24.8269,144657.0
2024-05-06 11:00:00,26.04,26.04,26.02,26.03,113034.0,24.8269,24.8269,24.8078,24.8173,113034.0
2024-05-06 11:10:00,26.02,26.02,26.01,26.02,94467.0,24.8078,24.8078,24.7983,24.8078,94467.0
2024-05-06 11:20:00,26.02,26.02,26.01,26.02,226572.0,24.8078,24.8078,24.7983,24.8078,226572.0
2024-05-06 11:30:00,26.02,26.02,26.0,26.01,157059.0,24.8078,24.8078,24.7887,24.7983,157059.0
2024-05-06 11:40:00,26.01,26.02,26.0,26.02,114108.0,24.7983,24.8078,24.7887,24.8078,114108.0
2024-05-06 11:50:00,26.02,26.03,26.01,26.03,219660.0,24.8078,24.8173,24.7983,24.8173,219660.0
2024-05-06 12:00:00,26.02,26.03,26.02,26.02,92007.0,24.8078,24.8173,24.8078,24.8078,92007.0
2024-05-06 12:10:00,26.02,26.03,26.02,26.02,151329.0,24.8078,24.8173,24.8078,24.8078,151329.0
2024-05-06 12:20:00,26.02,26.03,26.01,26.03,118305.0,24.8078,24.8173,24.7983,24.8173,118305.0
2024-05-06 12:30:00,26.03,26.03,26.01,26.01,95175.0,24.8173,24.8173,24.7983,24.7983,95175.0
2024-05-06 12:40:00,26.02,26.03,26.01,26.03,178236.0,24.8078,24.8173,24.7983,24.8173,178236.0
2024-05-06 12:50:00,26.03,26.03,26.02,26.03,98811.0,24.8173,24.8173,24.8078,24.8173,98811.0
2024-05-06 13:00:00,26.03,26.04,26.02,26.03,151728.0,24.8173,24.8269,24.8078,24.8173,151728.0
2024-05-06 13:10:00,26.03,26.03,26.02,26.03,66021.0,24.8173,24.8173,24.8078,24.8173,66021.0
2024-05-06 13:20:00,26.03,26.04,26.03,26.04,86244.0,24.8173,24.8269,24.8173,24.8269,86244.0
2024-05-06 13:30:00,26.04,26.05,26.03,26.03,1196550.0,24.8269,24.8364,24.8173,24.8173,1196550.0
2024-05-06 13:40:00,26.03,26.04,26.02,26.04,1726341.0,24.8173,24.8269,24.8078,24.8269,1726341.0
2024-05-06 13:50:00,26.04,26.05,26.03,26.03,350112.0,24.8269,24.8364,24.8173,24.8173,350112.0
2024-05-06 14:00:00,26.03,26.05,26.03,26.05,300177.0,24.8173,24.8364,24.8173,24.8364,300177.0
2024-05-06 14:10:00,26.05,26.06,26.05,26.05,92442.0,24.8364,24.8459,24.8364,24.8364,92442.0
2024-05-06 14:20:00,26.05,26.07,26.04,26.06,172992.0,24.8364,24.8555,24.8269,24.8459,172992.0
2024-05-06 14:30:00,26.06,26.06,26.05,26.05,162111.0,24.8459,24.8459,24.8364,24.8364,162111.0
2024-05-06 14:40:00,26.05,26.05,26.04,26.05,106185.0,24.8364,24.8364,24.8269,24.8364,106185.0
2024-05-06 14:50:00,26.05,26.05,26.04,26.04,152931.0,24.8364,24.8364,24.8269,24.8269,152931.0
2024-05-06 15:00:00,26.04,26.05,26.03,26.04,142170.0,24.8269,24.8364,24.8173,24.8269,142170.0
2024-05-06 15:10:00,26.04,26.04,26.02,26.03,157140.0,24.8269,24.8269,24.8078,24.8173,157140.0
2024-05-06 15:20:00,26.02,26.03,26.01,26.02,82299.0,24.8078,24.8173,24.7983,24.8078,82299.0
2024-05-06 15:30:00,26.01,26.03,26.01,26.03,127350.0,24.7983,24.8173,24.7983,24.8173,127350.0
2024-05-06 15:40:00,26.03,26.04,26.02,26.03,231456.0,24.8173,24.8269,24.8078,24.8173,231456.0
2024-05-06 15:50:00,26.03,26.05,26.02,26.05,234519.0,24.8173,24.8364,24.8078,24.8364,234519.0
2024-05-07 09:30:00,26.15,26.2,26.15,26.18,690582.0,24.9317,24.9794,24.9317,24.9603,690582.0
2024-05-07 09:40:00,26.19,26.21,26.18,26.2,262245.0,24.9699,24.9889,24.9603,24.9794,262245.0
2024-05-07 09:50:00,26.2,26.22,26.19,26.2,310368.0,24.9794,24.9985,24.9699,24.9794,310368.0
2024-05-07 10:00:00,26.2,26.21,26.17,26.19,152466.0,24.9794,24.9889,24.9508,24.9699,152466.0
2024-05-07 10:10:00,26.19,26.19,26.17,26.18,150849.0,24.9699,24.9699,24.9508,24.9603,150849.0
2024-05-07 10:20:00,26.18,26.19,26.17,26.19,167622.0,24.9603,24.9699,24.9508,24.9699,167622.0
2024-05-07 10:30:00,26.19,26.2,26.18,26.18,142935.0,24.9699,24.9794,24.9603,24.9603,142935.0
2024-05-07 10:40:00,26.18,26.18,26.16,26.17,245808.0,24.9603,24.9603,24.9413,24.9508,245808.0
2024-05-07 10:50:00,26.17,26.18,26.16,26.17,184785.0,24.9508,24.9603,24.9413,24.9508,184785.0
2024-05-07 11:00:00,26.17,26.17,26.16,26.16,190650.0,24.9508,24.9508,24.9413,24.9413,190650.0
2024-05-07 11:10:00,26.16,26.17,26.15,26.16,158889.0,24.9413,24.9508,24.9317,24.9413,158889.0
2024-05-07 11:20:00,26.16,26.16,26.14,26.15,116166.0,24.9413,24.9413,24.9222,24.9317,116166.0
2024-05-07 11:30:00,26.15,26.15,26.13,26.14,135549.0,24.9317,24.9317,24.9127,24.9222,135549.0
2024-05-07 11:40:00,26.14,26.14,26.13,26.13,76677.0,24.9222,24.9222,24.9127,24.9127,76677.0
2024-05-07 11:50:00,26.13,26.14,26.13,26.13,129051.0,24.9127,24.9222,24.9127,24.9127,129051.0
2024-05-07 12:00:00,26.13,26.14,26.12,26.13,121101.0,24.9127,24.9222,24.9031,24.9127,121101.0
2024-05-07 12:10:00,26.13,26.14,26.13,26.13,198477.0,24.9127,24.9222,24.9127,24.9127,198477.0
2024-05-07 12:20:00,26.13,26.15,26.13,26.14,170256.0,24.9127,24.9317,24.9127,24.9222,170256.0
2024-05-07 12:30:00,26.14,26.15,26.14,26.14,107895.0,24.9222,24.9317,24.9222,24.9222,107895.0
2024-05-07 12:40:00,26.14,26.14,26.12,26.12,115968.0,24.9222,24.9222,24.9031,24.9031,115968.0
2024-05-07 12:50:00,26.13,26.13,26.12,26.13,153576.0,24.9127,24.9127,24.9031,24.9127,153576.0
2024-05-07 13:00:00,26.13,26.14,26.13,26.14,73248.0,24.9127,24.9222,24.9127,24.9222,73248.0
2024-05-07 13:10:00,26.14,26.14,26.12,26.13,95286.0,24.9222,24.9222,24.9031,24.9127,95286.0
2024-05-07 13:20:00,26.13,26.14,26.13,26.14,109050.0,24.9127,24.9222,24.9127,24.9222,109050.0
2024-05-07 13:30:00,26.14,26.14,26.12,26.12,123753.0,24.9222,24.9222,24.9031,24.9031,123753.0
2024-05-07 13:40:00,26.12,26.12,26.09,26.09,148590.0,24.9031,24.9031,24.8745,24.8745,148590.0
2024-05-07 13:50:00,26.09,26.11,26.08,26.09,163152.0,24.8745,24.8936,24.865,24.8745,163152.0
2024-05-07 14:00:00,26.08,26.1,26.08,26.09,111204.0,24.865,24.8841,24.865,24.8745,111204.0
2024-05-07 14:10:00,26.09,26.1,26.08,26.08,174069.0,24.8745,24.8841,24.865,24.865,174069.0
2024-05-07 14:20:00,26.08,26.1,26.08,26.09,137079.0,24.865,24.8841,24.865,24.8745,137079.0
2024-05-07 14:30:00,26.09,26.1,26.08,26.08,189282.0,24.8745,24.8841,24.865,24.865,189282.0
2024-05-07 14:40:00,26.09,26.1,26.08,26.08,443010.0,24.8745,24.8841,24.865,24.865,443010.0
2024-05-07 14:50:00,26.09,26.09,26.08,26.08,351273.0,24.8745,24.8745,24.865,24.865,351273.0
2024-05-07 15:00:00,26.08,26.08,26.07,26.08,175275.0,24.865,24.865,24.8555,24.865,175275.0
2024-05-07 15:10:00,26.08,26.09,26.07,26.07,139485.0,24.865,24.8745,24.8555,24.8555,139485.0
2024-05-07 15:20:00,26.07,26.09,26.06,26.08,265335.0,24.8555,24.8745,24.8459,24.865,265335.0
2024-05-07 15:30:00,26.08,26.1,26.07,26.09,160443.0,24.865,24.8841,24.8555,24.8745,160443.0
2024-05-07 15:40:00,26.1,26.1,26.09,26.1,184299.0,24.8841,24.8841,24.8745,24.8841,184299.0
2024-05-07 15:50:00,26.1,26.12,26.08,26.08,573714.0,24.8841,24.9031,24.865,24.865,573714.0
2024-05-08 09:30:00,26.04,26.06,25.99,26.06,601209.0,24.8269,24.8459,24.7792,24.8459,601209.0
2024-05-08 09:40:00,26.06,26.06,26.03,26.05,119388.0,24.8459,24.8459,24.8173,24.8364,119388.0
2024-05-08 09:50:00,26.05,26.07,26.05,26.06,194655.0,24.8364,24.8555,24.8364,24.8459,194655.0
2024-05-08 10:00:00,26.06,26.07,26.05,26.07,78360.0,24.8459,24.8555,24.8364,24.8555,78360.0
2024-05-08 10:10:00,26.07,26.07,26.05,26.06,130662.0,24.8555,24.8555,24.8364,24.8459,130662.0
2024-05-08 10:20:00,26.06,26.07,26.06,26.06,195639.0,24.8459,24.8555,24.8459,24.8459,195639.0
2024-05-08 10:30:00,26.06,26.07,26.05,26.07,176379.0,24.8459,24.8555,24.8364,24.8555,176379.0
2024-05-08 10:40:00,26.07,26.08,26.06,26.08,96144.0,24.8555,24.865,24.8459,24.865,96144.0
2024-05-08 10:50:00,26.08,26.09,26.08,26.09,101241.0,24.865,24.8745,24.865,24.8745,101241.0
2024-05-08 11:00:00,26.09,26.1,26.09,26.1,141663.0,24.8745,24.8841,24.8745,24.8841,141663.0
2024-05-08 11:10:00,26.1,26.1,26.09,26.1,111084.0,24.8841,24.8841,24.8745,24.8841,111084.0
2024-05-08 11:20:00,26.1,26.12,26.09,26.11,66486.0,24.8841,24.9031,24.8745,24.8936,66486.0
2024-05-08 11:30:00,26.11,26.12,26.11,26.12,105000.0,24.8936,24.9031,24.8936,24.9031,105000.0
2024-05-08 11:40:00,26.11,26.12,26.1,26.11,43149.0,24.8936,24.9031,24.8841,24.8936,43149.0
2024-05-08 11:50:00,26.11,26.11,26.11,26.11,52158.0,24.8936,24.8936,24.8936,24.8936,52158.0
2024-05-08 12:00:00,26.11,26.12,26.1,26.1,121026.0,24.8936,24.9031,24.8841,24.8841,121026.0
2024-05-08 12:10:00,26.11,26.11,26.1,26.1,80007.0,24.8936,24.8936,24.8841,24.8841,80007.0
2024-05-08 12:20:00,26.1,26.11,26.1,26.11,65361.0,24.8841,24.8936,24.8841,24.8936,65361.0
2024-05-08 12:30:00,26.11,26.11,26.09,26.1,108738.0,24.8936,24.8936,24.8745,24.8841,108738.0
2024-05-08 12:40:00,26.1,26.12,26.1,26.11,101784.0,24.8841,24.9031,24.8841,24.8936,101784.0
2024-05-08 12:50:00,26.11,26.12,26.11,26.11,62655.0,24.8936,24.9031,24.8936,24.8936,62655.0
2024-05-08 13:00:00,26.11,26.12,26.1,26.11,165930.0,24.8936,24.9031,24.8841,24.8936,165930.0
2024-05-08 13:10:00,26.11,26.12,26.11,26.11,73563.0,24.8936,24.9031,24.8936,24.8936,73563.0
2024-05-08 13:20:00,26.11,26.11,26.1,26.1,72381.0,24.8936,24.8936,24.8841,24.8841,72381.0
2024-05-08 13:30:00,26.1,26.11,26.1,26.1,72690.0,24.8841,24.8936,24.8841,24.8841,72690.0
2024-05-08 13:40:00,26.1,26.12,26.1,26.12,95778.0,24.8841,24.9031,24.8841,24.9031,95778.0
2024-05-08 13:50:00,26.12,26.13,26.12,26.13,148902.0,24.9031,24.9127,24.9031,24.9127,148902.0
2024-05-08 14:00:00,26.13,26.14,26.13,26.14,98292.0,24.9127,24.9222,24.9127,24.9222,98292.0
2024-05-08 14:10:00,26.14,26.14,26.13,26.14,147246.0,24.9222,24.9222,24.9127,24.9222,147246.0
2024-05-08 14:20:00,26.14,26.15,26.13,26.14,62406.0,24.9222,24.9317,24.9127,24.9222,62406.0
2024-05-08 14:30:00,26.14,26.15,26.13,26.14,112842.0,24.9222,24.9317,24.9127,24.9222,112842.0
2024-05-08 14:40:00,26.14,26.15,26.14,26.15,88521.0,24.9222,24.9317,24.9222,24.9317,88521.0
2024-05-08 14:50:00,26.15,26.15,26.13,26.14,93624.0,24.9317,24.9317,24.9127,24.9222,93624.0
2024-05-08 15:00:00,26.14,26.15,26.13,26.15,362547.0,24.9222,24.9317,24.9127,24.9317,362547.0
2024-05-08 15:10:00,26.15,26.16,26.15,26.16,125292.0,24.9317,24.9413,24.9317,24.9413,125292.0
2024-05-08 15:20:00,26.16,26.17,26.15,26.16,95895.0,24.9413,24.9508,24.9317,24.9413,95895.0
2024-05-08 15:30:00,26.16,26.17,26.16,26.17,116061.0,24.9413,24.9508,24.9413,24.9508,116061.0
2024-05-08 15:40:00,26.17,26.19,26.17,26.18,142665.0,24.9508,24.9699,24.9508,24.9603,142665.0
2024-05-08 15:50:00,26.18,26.19,26.16,26.17,213159.0,24.9603,24.9699,24.9413,24.9508,213159.0
2024-05-09 09:30:00,26.2,26.2,26.14,26.14,432477.0,24.9794,24.9794,24.9222,24.9222,432477.0
2024-05-09 09:40:00,26.14,26.2,26.13,26.2,141120.0,24.9222,24.9794,24.9127,24.9794,141120.0
2024-05-09 09:50:00,26.19,26.24,26.19,26.23,103263.0,24.9699,25.0175,24.9699,25.008,103263.0
2024-05-09 10:00:00,26.23,26.26,26.23,26.26,107115.0,25.008,25.0366,25.008,25.0366,107115.0
2024-05-09 10:10:00,26.25,26.29,26.25,26.28,430605.0,25.0271,25.0652,25.0271,25.0557,430605.0
2024-05-09 10:20:00,26.28,26.31,26.28,26.29,240570.0,25.0557,25.0843,25.0557,25.0652,240570.0
2024-05-09 10:30:00,26.29,26.3,26.28,26.3,186063.0,25.0652,25.0747,25.0557,25.0747,186063.0
2024-05-09 10:40:00,26.3,26.3,26.28,26.3,120078.0,25.0747,25.0747,25.0557,25.0747,120078.0
2024-05-09 10:50:00,26.3,26.31,26.3,26.31,147954.0,25.0747,25.0843,25.0747,25.0843,147954.0
2024-05-09 11:00:00,26.31,26.32,26.3,26.31,75831.0,25.0843,25.0938,25.0747,25.0843,75831.0
2024-05-09 11:10:00,26.31,26.31,26.3,26.3,133842.0,25.0843,25.0843,25.0747,25.0747,133842.0
2024-05-09 11:20:00,26.3,26.3,26.28,26.29,100545.0,25.0747,25.0747,25.0557,25.0652,100545.0
2024-05-09 11:30:00,26.29,26.29,26.27,26.27,136671.0,25.0652,25.0652,25.0461,25.0461,136671.0
2024-05-09 11:40:00,26.27,26.28,26.27,26.28,100761.0,25.0461,25.0557,25.0461,25.0557,100761.0
2024-05-09 11:50:00,26.28,26.28,26.27,26.28,90960.0,25.0557,25.0557,25.0461,25.0557,90960.0
2024-05-09 12:00:00,26.28,26.28,26.27,26.28,292512.0,25.0557,25.0557,25.0461,25.0557,292512.0
2024-05-09 12:10:00,26.28,26.29,26.27,26.28,117534.0,25.0557,25.0652,25.0461,25.0557,117534.0
2024-05-09 12:20:00,26.28,26.29,26.27,26.28,291510.0,25.0557,25.0652,25.0461,25.0557,291510.0
2024-05-09 12:30:00,26.28,26.29,26.27,26.28,99789.0,25.0557,25.0652,25.0461,25.0557,99789.0
2024-05-09 12:40:00,26.28,26.29,26.28,26.29,77982.0,25.0557,25.0652,25.0557,25.0652,77982.0
2024-05-09 12:50:00,26.29,26.3,26.29,26.29,87687.0,25.0652,25.0747,25.0652,25.0652,87687.0
2024-05-09 13:00:00,26.29,26.31,26.29,26.3,121944.0,25.0652,25.0843,25.0652,25.0747,121944.0
2024-05-09 13:10:00,26.3,26.31,26.29,26.3,98367.0,25.0747,25.0843,25.0652,25.0747,98367.0
2024-05-09 13:20:00,26.29,26.32,26.29,26.31,141120.0,25.0652,25.0938,25.0652,25.0843,141120.0
2024-05-09 13:30:00,26.32,26.32,26.31,26.32,203580.0,25.0938,25.0938,25.0843,25.0938,203580.0
2024-05-09 13:40:00,26.31,26.32,26.31,26.31,197775.0,25.0843,25.0938,25.0843,25.0843,197775.0
2024-05-09 13:50:00,26.31,26.32,26.31,26.31,112194.0,25.0843,25.0938,25.0843,25.0843,112194.0
2024-05-09 14:00:00,26.31,26.32,26.31,26.31,254193.0,25.0843,25.0938,25.0843,25.0843,254193.0
2024-05-09 14:10:00,26.31,26.32,26.31,26.31,140544.0,25.0843,25.0938,25.0843,25.0843,140544.0
2024-05-09 14:20:00,26.31,26.32,26.3,26.32,161505.0,25.0843,25.0938,25.0747,25.0938,161505.0
2024-05-09 14:30:00,26.32,26.33,26.31,26.33,130683.0,25.0938,25.1034,25.0843,25.1034,130683.0
2024-05-09 14:40:00,26.32,26.33,26.32,26.33,180267.0,25.0938,25.1034,25.0938,25.1034,180267.0
2024-05-09 14:50:00,26.33,26.34,26.33,26.33,271086.0,25.1034,25.1129,25.1034,25.1034,271086.0
2024-05-09 15:00:00,26.33,26.34,26.33,26.33,149754.0,25.1034,25.1129,25.1034,25.1034,149754.0
2024-05-09 15:10:00,26.33,26.34,26.33,26.34,107208.0,25.1034,25.1129,25.1034,25.1129,107208.0
2024-05-09 15:20:00,26.34,26.35,26.34,26.35,116022.0,25.1129,25.1224,25.1129,25.1224,116022.0
2024-05-09 15:30:00,26.35,26.36,26.34,26.36,137226.0,25.1224,25.132,25.1129,25.132,137226.0
2024-05-09 15:40:00,26.36,26.37,26.35,26.36,186879.0,25.132,25.1415,25.1224,25.132,186879.0
2024-05-09 15:50:00,26.37,26.39,26.36,26.38,637770.0,25.1415,25.1606,25.132,25.151,637770.0
2024-05-10 09:30:00,26.44,26.44,26.41,26.43,433938.0,25.2082,25.2082,25.1796,25.1987,433938.0
2024-05-10 09:40:00,26.43,26.43,26.41,26.42,125766.0,25.1987,25.1987,25.1796,25.1892,125766.0
2024-05-10 09:50:00,26.42,26.44,26.42,26.43,287949.0,25.1892,25.2082,25.1892,25.1987,287949.0
2024-05-10 10:00:00,26.43,26.43,26.38,26.42,232311.0,25.1987,25.1987,25.151,25.1892,232311.0
2024-05-10 10:10:00,26.42,26.44,26.42,26.43,162633.0,25.1892,25.2082,25.1892,25.1987,162633.0
2024-05-10 10:20:00,26.43,26.43,26.41,26.42,168210.0,25.1987,25.1987,25.1796,25.1892,168210.0
2024-05-10 10:30:00,26.42,26.45,26.42,26.45,188805.0,25.1892,25.2178,25.1892,25.2178,188805.0
2024-05-10 10:40:00,26.45,26.45,26.43,26.44,82860.0,25.2178,25.2178,25.1987,25.2082,82860.0
2024-05-10 10:50:00,26.43,26.44,26.4,26.42,168099.0,25.1987,25.2082,25.1701,25.1892,168099.0
2024-05-10 11:00:00,26.42,26.42,26.4,26.41,102303.0,25.1892,25.1892,25.1701,25.1796,102303.0
2024-05-10 11:10:00,26.41,26.42,26.4,26.4,77712.0,25.1796,25.1892,25.1701,25.1701,77712.0
2024-05-10 11:20:00,26.4,26.42,26.4,26.41,61509.0,25.1701,25.1892,25.1701,25.1796,61509.0
2024-05-10 11:30:00,26.41,26.42,26.41,26.41,96354.0,25.1796,25.1892,25.1796,25.1796,96354.0
2024-05-10 11:40:00,26.41,26.42,26.4,26.42,152706.0,25.1796,25.1892,25.1701,25.1892,152706.0
2024-05-10 11:50:00,26.42,26.43,26.42,26.43,128931.0,25.1892,25.1987,25.1892,25.1987,128931.0
2024-05-10 12:00:00,26.43,26.43,26.42,26.43,214596.0,25.1987,25.1987,25.1892,25.1987,214596.0
2024-05-10 12:10:00,26.43,26.43,26.42,26.43,87282.0,25.1987,25.1987,25.1892,25.1987,87282.0
2024-05-10 12:20:00,26.43,26.43,26.41,26.42,129912.0,25.1987,25.1987,25.1796,25.1892,129912.0
2024-05-10 12:30:00,26.42,26.43,26.41,26.43,114027.0,25.1892,25.1987,25.1796,25.1987,114027.0
2024-05-10 12:40:00,26.43,26.44,26.43,26.44,95541.0,25.1987,25.2082,25.1987,25.2082,95541.0
2024-05-10 12:50:00,26.44,26.44,26.42,26.43,85758.0,25.2082,25.2082,25.1892,25.1987,85758.0
2024-05-10 13:00:00,26.43,26.43,26.41,26.42,52536.0,25.1987,25.1987,25.1796,25.1892,52536.0
2024-05-10 13:10:00,26.42,26.42,26.4,26.41,55824.0,25.1892,25.1892,25.1701,25.1796,55824.0
2024-05-10 13:20:00,26.41,26.42,26.4,26.41,68814.0,25.1796,25.1892,25.1701,25.1796,68814.0
2024-05-10 13:30:00,26.42,26.42,26.41,26.42,69564.0,25.1892,25.1892,25.1796,25.1892,69564.0
2024-05-10 13:40:00,26.42,26.42,26.41,26.42,80901.0,25.1892,25.1892,25.1796,25.1892,80901.0
2024-05-10 13:50:00,26.42,26.42,26.41,26.42,92769.0,25.1892,25.1892,25.1796,25.1892,92769.0
2024-05-10 14:00:00,26.42,26.42,26.4,26.41,89796.0,25.1892,25.1892,25.1701,25.1796,89796.0
2024-05-10 14:10:00,26.41,26.41,26.4,26.41,76716.0,25.1796,25.1796,25.1701,25.1796,76716.0
2024-05-10 14:20:00,26.41,26.41,26.39,26.4,76170.0,25.1796,25.1796,25.1606,25.1701,76170.0
2024-05-10 14:30:00,26.4,26.4,26.39,26.39,100860.0,25.1701,25.1701,25.1606,25.1606,100860.0
2024-05-10 14:40:00,26.39,26.41,26.39,26.41,106509.0,25.1606,25.1796,25.1606,25.1796,106509.0
2024-05-10 14:50:00,26.41,26.42,26.41,26.42,51777.0,25.1796,25.1892,25.1796,25.1892,51777.0
2024-05-10 15:00:00,26.42,26.43,26.41,26.43,143439.0,25.1892,25.1987,25.1796,25.1987,143439.0
2024-05-10 15:10:00,26.42,26.43,26.42,26.43,158277.0,25.1892,25.1987,25.1892,25.1987,158277.0
2024-05-10 15:20:00,26.43,26.44,26.42,26.43,163095.0,25.1987,25.2082,25.1892,25.1987,163095.0
2024-05-10 15:30:00,26.43,26.44,26.42,26.44,115989.0,25.1987,25.2082,25.1892,25.2082,115989.0
2024-05-10 15:40:00,26.44,26.44,26.43,26.44,111930.0,25.2082,25.2082,25.1987,25.2082,111930.0
2024-05-10 15:50:00,26.44,26.46,26.43,26.43,319854.0,25.2082,25.2273,25.1987,25.1987,319854.0
2024-05-13 09:30:00,26.5,26.56,26.5,26.56,722220.0,25.2654,25.3226,25.2654,25.3226,722220.0
2024-05-13 09:40:00,26.56,26.6,26.55,26.6,126348.0,25.3226,25.3608,25.3131,25.3608,126348.0
2024-05-13 09:50:00,26.6,26.63,26.59,26.6,189843.0,25.3608,25.3894,25.3512,25.3608,189843.0
2024-05-13 10:00:00,26.6,26.62,26.6,26.61,390834.0,25.3608,25.3798,25.3608,25.3703,390834.0
2024-05-13 10:10:00,26.61,26.62,26.6,26.6,141480.0,25.3703,25.3798,25.3608,25.3608,141480.0
2024-05-13 10:20:00,26.6,26.6,26.58,26.59,129630.0,25.3608,25.3608,25.3417,25.3512,129630.0
2024-05-13 10:30:00,26.6,26.6,26.58,26.6,218907.0,25.3608,25.3608,25.3417,25.3608,218907.0
2024-05-13 10:40:00,26.6,26.61,26.59,26.6,116145.0,25.3608,25.3703,25.3512,25.3608,116145.0
2024-05-13 10:50:00,26.59,26.6,26.58,26.58,124545.0,25.3512,25.3608,25.3417,25.3417,124545.0
2024-05-13 11:00:00,26.59,26.59,26.57,26.58,106356.0,25.3512,25.3512,25.3322,25.3417,106356.0
2024-05-13 11:10:00,26.58,26.58,26.57,26.58,99150.0,25.3417,25.3417,25.3322,25.3417,99150.0
2024-05-13 11:20:00,26.58,26.58,26.55,26.55,141408.0,25.3417,25.3417,25.3131,25.3131,141408.0
2024-05-13 11:30:00,26.55,26.55,26.53,26.53,152070.0,25.3131,25.3131,25.294,25.294,152070.0
2024-05-13 11:40:00,26.53,26.54,26.53,26.54,119346.0,25.294,25.3036,25.294,25.3036,119346.0
2024-05-13 11:50:00,26.54,26.54,26.53,26.54,71040.0,25.3036,25.3036,25.294,25.3036,71040.0
2024-05-13 12:00:00,26.53,26.54,26.53,26.54,68199.0,25.294,25.3036,25.294,25.3036,68199.0
2024-05-13 12:10:00,26.54,26.54,26.53,26.54,120222.0,25.3036,25.3036,25.294,25.3036,120222.0
2024-05-13 12:20:00,26.54,26.54,26.53,26.53,117381.0,25.3036,25.3036,25.294,25.294,117381.0
2024-05-13 12:30:00,26.53,26.53,26.52,26.52,80658.0,25.294,25.294,25.2845,25.2845,80658.0
2024-05-13 12:40:00,26.52,26.53,26.51,26.53,258333.0,25.2845,25.294,25.275,25.294,258333.0
2024-05-13 12:50:00,26.53,26.53,26.51,26.52,85842.0,25.294,25.294,25.275,25.2845,85842.0
2024-05-13 13:00:00,26.51,26.51,26.49,26.49,97269.0,25.275,25.275,25.2559,25.2559,97269.0
2024-05-13 13:10:00,26.48,26.5,26.48,26.49,74445.0,25.2464,25.2654,25.2464,25.2559,74445.0
2024-05-13 13:20:00,26.49,26.5,26.48,26.49,49695.0,25.2559,25.2654,25.2464,25.2559,49695.0
2024-05-13 13:30:00,26.49,26.49,26.48,26.48,73971.0,25.2559,25.2559,25.2464,25.2464,73971.0
2024-05-13 13:40:00,26.48,26.49,26.47,26.48,101031.0,25.2464,25.2559,25.2368,25.2464,101031.0
2024-05-13 13:50:00,26.48,26.49,26.48,26.48,56976.0,25.2464,25.2559,25.2464,25.2464,56976.0
2024-05-13 14:00:00,26.48,26.49,26.47,26.48,90156.0,25.2464,25.2559,25.2368,25.2464,90156.0
2024-05-13 14:10:00,26.48,26.49,26.48,26.49,97290.0,25.2464,25.2559,25.2464,25.2559,97290.0
2024-05-13 14:20:00,26.49,26.51,26.49,26.5,189264.0,25.2559,25.275,25.2559,25.2654,189264.0
2024-05-13 14:30:00,26.5,26.52,26.5,26.51,188997.0,25.2654,25.2845,25.2654,25.275,188997.0
2024-05-13 14:40:00,26.51,26.52,26.5,26.51,66468.0,25.275,25.2845,25.2654,25.275,66468.0
2024-05-13 14:50:00,26.51,26.51,26.51,26.51,59355.0,25.275,25.275,25.275,25.275,59355.0
2024-05-13 15:00:00,26.52,26.52,26.51,26.51,112122.0,25.2845,25.2845,25.275,25.275,112122.0
2024-05-13 15:10:00,26.51,26.52,26.51,26.52,73821.0,25.275,25.2845,25.275,25.2845,73821.0
2024-05-13 15:20:00,26.52,26.52,26.49,26.5,111681.0,25.2845,25.2845,25.2559,25.2654,111681.0
2024-05-13 15:30:00,26.51,26.52,26.5,26.52,83142.0,25.275,25.2845,25.2654,25.2845,83142.0
2024-05-13 15:40:00,26.51,26.52,26.49,26.5,132189.0,25.275,25.2845,25.2559,25.2654,132189.0
2024-05-13 15:50:00,26.49,26.51,26.49,26.51,188973.0,25.2559,25.275,25.2559,25.275,188973.0
2024-05-14 09:30:00,26.57,26.64,26.56,26.59,587103.0,25.3322,25.3989,25.3226,25.3512,587103.0
2024-05-14 09:40:00,26.59,26.6,26.58,26.59,123180.0,25.3512,25.3608,25.3417,25.3512,123180.0
2024-05-14 09:50:00,26.59,26.63,26.59,26.62,244092.0,25.3512,25.3894,25.3512,25.3798,244092.0
2024-05-14 10:00:00,26.62,26.64,26.62,26.63,114924.0,25.3798,25.3989,25.3798,25.3894,114924.0
2024-05-14 10:10:00,26.64,26.65,26.58,26.58,182547.0,25.3989,25.4084,25.3417,25.3417,182547.0
2024-05-14 10:20:00,26.58,26.6,26.58,26.59,126249.0,25.3417,25.3608,25.3417,25.3512,126249.0
2024-05-14 10:30:00,26.59,26.59,26.54,26.54,118281.0,25.3512,25.3512,25.3036,25.3036,118281.0
2024-05-14 10:40:00,26.54,26.56,26.53,26.56,115557.0,25.3036,25.3226,25.294,25.3226,115557.0
2024-05-14 10:50:00,26.55,26.57,26.55,26.57,168276.0,25.3131,25.3322,25.3131,25.3322,168276.0
2024-05-14 11:00:00,26.57,26.57,26.55,26.57,127662.0,25.3322,25.3322,25.3131,25.3322,127662.0
2024-05-14 11:10:00,26.57,26.57,26.54,26.55,171840.0,25.3322,25.3322,25.3036,25.3131,171840.0
2024-05-14 11:20:00,26.55,26.55,26.54,26.55,65826.0,25.3131,25.3131,25.3036,25.3131,65826.0
2024-05-14 11:30:00,26.55,26.55,26.53,26.54,85632.0,25.3131,25.3131,25.294,25.3036,85632.0
2024-05-14 11:40:00,26.54,26.55,26.53,26.54,79707.0,25.3036,25.3131,25.294,25.3036,79707.0
2024-05-14 11:50:00,26.54,26.55,26.52,26.53,103434.0,25.3036,25.3131,25.2845,25.294,103434.0
2024-05-14 12:00:00,26.52,26.53,26.51,26.52,220665.0,25.2845,25.294,25.275,25.2845,220665.0
2024-05-14 12:10:00,26.51,26.52,26.5,26.51,99030.0,25.275,25.2845,25.2654,25.275,99030.0
2024-05-14 12:20:00,26.51,26.52,26.5,26.51,74964.0,25.275,25.2845,25.2654,25.275,74964.0
2024-05-14 12:30:00,26.51,26.51,26.5,26.5,74154.0,25.275,25.275,25.2654,25.2654,74154.0
2024-05-14 12:40:00,26.5,26.51,26.49,26.5,70398.0,25.2654,25.275,25.2559,25.2654,70398.0
2024-05-14 12:50:00,26.5,26.51,26.49,26.5,81156.0,25.2654,25.275,25.2559,25.2654,81156.0
2024-05-14 13:00:00,26.5,26.5,26.47,26.47,82668.0,25.2654,25.2654,25.2368,25.2368,82668.0
2024-05-14 13:10:00,26.48,26.48,26.47,26.47,133173.0,25.2464,25.2464,25.2368,25.2368,133173.0
2024-05-14 13:20:00,26.47,26.48,26.47,26.47,68994.0,25.2368,25.2464,25.2368,25.2368,68994.0
2024-05-14 13:30:00,26.48,26.49,26.47,26.48,67827.0,25.2464,25.2559,25.2368,25.2464,67827.0
2024-05-14 13:40:00,26.48,26.49,26.48,26.48,100065.0,25.2464,25.2559,25.2464,25.2464,100065.0
2024-05-14 13:50:00,26.48,26.49,26.47,26.48,79827.0,25.2464,25.2559,25.2368,25.2464,79827.0
2024-05-14 14:00:00,26.48,26.51,26.48,26.5,116796.0,25.2464,25.275,25.2464,25.2654,116796.0
2024-05-14 14:10:00,26.5,26.53,26.5,26.52,163002.0,25.2654,25.294,25.2654,25.2845,163002.0
2024-05-14 14:20:00,26.52,26.53,26.52,26.53,93750.0,25.2845,25.294,25.2845,25.294,93750.0
2024-05-14 14:30:00,26.53,26.56,26.52,26.56,166791.0,25.294,25.3226,25.2845,25.3226,166791.0
2024-05-14 14:40:00,26.56,26.58,26.55,26.56,124626.0,25.3226,25.3417,25.3131,25.3226,124626.0
2024-05-14 14:50:00,26.56,26.56,26.55,26.56,123462.0,25.3226,25.3226,25.3131,25.3226,123462.0
2024-05-14 15:00:00,26.56,26.56,26.55,26.55,161961.0,25.3226,25.3226,25.3131,25.3131,161961.0
2024-05-14 15:10:00,26.55,26.56,26.54,26.56,130236.0,25.3131,25.3226,25.3036,25.3226,130236.0
2024-05-14 15:20:00,26.56,26.57,26.55,26.56,182676.0,25.3226,25.3322,25.3131,25.3226,182676.0
2024-05-14 15:30:00,26.56,26.56,26.54,26.54,104904.0,25.3226,25.3226,25.3036,25.3036,104904.0
2024-05-14 15:40:00,26.54,26.57,26.54,26.56,156807.0,25.3036,25.3322,25.3036,25.3226,156807.0
2024-05-14 15:50:00,26.56,26.58,26.56,26.56,154854.0,25.3226,25.3417,25.3226,25.3226,154854.0
2024-05-15 09:30:00,26.67,26.73,26.66,26.68,626769.0,25.4275,25.4847,25.418,25.437,626769.0
2024-05-15 09:40:00,26.68,26.69,26.64,26.66,183234.0,25.437,25.4466,25.3989,25.418,183234.0
2024-05-15 09:50:00,26.67,26.67,26.62,26.63,85071.0,25.4275,25.4275,25.3798,25.3894,85071.0
2024-05-15 10:00:00,26.63,26.64,26.61,26.63,371163.0,25.3894,25.3989,25.3703,25.3894,371163.0
2024-05-15 10:10:00,26.63,26.63,26.61,26.63,358569.0,25.3894,25.3894,25.3703,25.3894,358569.0
2024-05-15 10:20:00,26.63,26.63,26.62,26.62,189294.0,25.3894,25.3894,25.3798,25.3798,189294.0
2024-05-15 10:30:00,26.62,26.65,26.62,26.65,134538.0,25.3798,25.4084,25.3798,25.4084,134538.0
2024-05-15 10:40:00,26.65,26.67,26.65,26.66,89697.0,25.4084,25.4275,25.4084,25.418,89697.0
2024-05-15 10:50:00,26.66,26.66,26.64,26.65,121089.0,25.418,25.418,25.3989,25.4084,121089.0
2024-05-15 11:00:00,26.65,26.68,26.64,26.67,153315.0,25.4084,25.437,25.3989,25.4275,153315.0
2024-05-15 11:10:00,26.67,26.69,26.66,26.68,111489.0,25.4275,25.4466,25.418,25.437,111489.0
2024-05-15 11:20:00,26.68,26.69,26.67,26.69,170379.0,25.437,25.4466,25.4275,25.4466,170379.0
2024-05-15 11:30:00,26.69,26.7,26.67,26.68,103785.0,25.4466,25.4561,25.4275,25.437,103785.0
2024-05-15 11:40:00,26.68,26.69,26.68,26.68,127233.0,25.437,25.4466,25.437,25.437,127233.0
2024-05-15 11:50:00,26.68,26.68,26.67,26.68,147996.0,25.437,25.437,25.4275,25.437,147996.0
2024-05-15 12:00:00,26.68,26.68,26.66,26.68,124545.0,25.437,25.437,25.418,25.437,124545.0
2024-05-15 12:10:00,26.68,26.69,26.68,26.69,449118.0,25.437,25.4466,25.437,25.4466,449118.0
2024-05-15 12:20:00,26.69,26.7,26.68,26.7,100602.0,25.4466,25.4561,25.437,25.4561,100602.0
2024-05-15 12:30:00,26.69,26.7,26.69,26.69,244260.0,25.4466,25.4561,25.4466,25.4466,244260.0
2024-05-15 12:40:00,26.69,26.72,26.69,26.72,233076.0,25.4466,25.4752,25.4466,25.4752,233076.0
2024-05-15 12:50:00,26.72,26.73,26.72,26.73,163950.0,25.4752,25.4847,25.4752,25.4847,163950.0
2024-05-15 13:00:00,26.73,26.74,26.73,26.73,74814.0,25.4847,25.4942,25.4847,25.4847,74814.0
2024-05-15 13:10:00,26.73,26.74,26.73,26.74,96711.0,25.4847,25.4942,25.4847,25.4942,96711.0
2024-05-15 13:20:00,26.74,26.74,26.72,26.72,128094.0,25.4942,25.4942,25.4752,25.4752,128094.0
2024-05-15 13:30:00,26.73,26.73,26.71,26.71,74160.0,25.4847,25.4847,25.4656,25.4656,74160.0
2024-05-15 13:40:00,26.71,26.71,26.68,26.68,86031.0,25.4656,25.4656,25.437,25.437,86031.0
2024-05-15 13:50:00,26.69,26.7,26.68,26.69,66564.0,25.4466,25.4561,25.437,25.4466,66564.0
2024-05-15 14:00:00,26.69,26.69,26.68,26.69,70686.0,25.4466,25.4466,25.437,25.4466,70686.0
2024-05-15 14:10:00,26.69,26.7,26.68,26.69,96555.0,25.4466,25.4561,25.437,25.4466,96555.0
2024-05-15 14:20:00,26.69,26.69,26.67,26.69,72228.0,25.4466,25.4466,25.4275,25.4466,72228.0
2024-05-15 14:30:00,26.69,26.69,26.67,26.68,133053.0,25.4466,25.4466,25.4275,25.437,133053.0
2024-05-15 14:40:00,26.68,26.68,26.67,26.68,120471.0,25.437,25.437,25.4275,25.437,120471.0
2024-05-15 14:50:00,26.68,26.69,26.67,26.68,105237.0,25.437,25.4466,25.4275,25.437,105237.0
2024-05-15 15:00:00,26.68,26.68,26.67,26.68,85002.0,25.437,25.437,25.4275,25.437,85002.0
2024-05-15 15:10:00,26.68,26.69,26.68,26.68,145806.0,25.437,25.4466,25.437,25.437,145806.0
2024-05-15 15:20:00,26.68,26.69,26.68,26.68,159084.0,25.437,25.4466,25.437,25.437,159084.0
2024-05-15 15:30:00,26.67,26.68,26.67,26.68,153894.0,25.4275,25.437,25.4275,25.437,153894.0
2024-05-15 15:40:00,26.68,26.69,26.67,26.69,89622.0,25.437,25.4466,25.4275,25.4466,89622.0
2024-05-15 15:50:00,26.69,26.73,26.68,26.71,213630.0,25.4466,25.4847,25.437,25.4656,213630.0
2024-05-16 09:30:00,26.67,26.69,26.58,26.58,844560.0,25.4275,25.4466,25.3417,25.3417,844560.0
2024-05-16 09:40:00,26.58,26.6,26.57,26.6,337035.0,25.3417,25.3608,25.3322,25.3608,337035.0
2024-05-16 09:50:00,26.6,26.6,26.58,26.59,179049.0,25.3608,25.3608,25.3417,25.3512,179049.0
2024-05-16 10:00:00,26.59,26.65,26.59,26.64,183048.0,25.3512,25.4084,25.3512,25.3989,183048.0
2024-05-16 10:10:00,26.64,26.67,26.64,26.67,139116.0,25.3989,25.4275,25.3989,25.4275,139116.0
2024-05-16 10:20:00,26.66,26.67,26.65,26.65,120441.0,25.418,25.4275,25.4084,25.4084,120441.0
2024-05-16 10:30:00,26.65,26.66,26.63,26.64,99531.0,25.4084,25.418,25.3894,25.3989,99531.0
2024-05-16 10:40:00,26.64,26.67,26.63,26.67,106617.0,25.3989,25.4275,25.3894,25.4275,106617.0
2024-05-16 10:50:00,26.67,26.68,26.66,26.68,123429.0,25.4275,25.437,25.418,25.437,123429.0
2024-05-16 11:00:00,26.68,26.68,26.64,26.67,360024.0,25.437,25.437,25.3989,25.4275,360024.0
2024-05-16 11:10:00,26.67,26.67,26.64,26.65,187521.0,25.4275,25.4275,25.3989,25.4084,187521.0
2024-05-16 11:20:00,26.65,26.67,26.65,26.66,83469.0,25.4084,25.4275,25.4084,25.418,83469.0
2024-05-16 11:30:00,26.67,26.67,26.66,26.66,119685.0,25.4275,25.4275,25.418,25.418,119685.0
2024-05-16 11:40:00,26.66,26.67,26.66,26.67,131403.0,25.418,25.4275,25.418,25.4275,131403.0
2024-05-16 11:50:00,26.67,26.7,26.67,26.7,96858.0,25.4275,25.4561,25.4275,25.4561,96858.0
2024-05-16 12:00:00,26.69,26.71,26.68,26.7,382875.0,25.4466,25.4656,25.437,25.4561,382875.0
2024-05-16 12:10:00,26.7,26.7,26.69,26.69,135201.0,25.4561,25.4561,25.4466,25.4466,135201.0
2024-05-16 12:20:00,26.69,26.69,26.68,26.69,600378.0,25.4466,25.4466,25.437,25.4466,600378.0
2024-05-16 12:30:00,26.68,26.68,26.67,26.68,129417.0,25.437,25.437,25.4275,25.437,129417.0
2024-05-16 12:40:00,26.68,26.7,26.68,26.69,156333.0,25.437,25.4561,25.437,25.4466,156333.0
2024-05-16 12:50:00,26.69,26.7,26.69,26.7,68058.0,25.4466,25.4561,25.4466,25.4561,68058.0
2024-05-16 13:00:00,26.7,26.7,26.68,26.7,72108.0,25.4561,25.4561,25.437,25.4561,72108.0
2024-05-16 13:10:00,26.7,26.7,26.7,26.7,49002.0,25.4561,25.4561,25.4561,25.4561,49002.0
2024-05-16 13:20:00,26.7,26.7,26.66,26.67,156192.0,25.4561,25.4561,25.418,25.4275,156192.0
2024-05-16 13:30:00,26.67,26.68,26.66,26.66,65625.0,25.4275,25.437,25.418,25.418,65625.0
2024-05-16 13:40:00,26.66,26.67,26.65,26.65,90789.0,25.418,25.4275,25.4084,25.4084,90789.0
2024-05-16 13:50:00,26.66,26.68,26.65,26.68,76437.0,25.418,25.437,25.4084,25.437,76437.0
2024-05-16 14:00:00,26.67,26.68,26.65,26.66,87108.0,25.4275,25.437,25.4084,25.418,87108.0
2024-05-16 14:10:00,26.65,26.66,26.63,26.65,267108.0,25.4084,25.418,25.3894,25.4084,267108.0
2024-05-16 14:20:00,26.64,26.66,26.64,26.65,143526.0,25.3989,25.418,25.3989,25.4084,143526.0
2024-05-16 14:30:00,26.65,26.66,26.65,26.66,108096.0,25.4084,25.418,25.4084,25.418,108096.0
2024-05-16 14:40:00,26.66,26.67,26.66,26.66,96438.0,25.418,25.4275,25.418,25.418,96438.0
2024-05-16 14:50:00,26.67,26.68,26.66,26.68,90648.0,25.4275,25.437,25.418,25.437,90648.0
2024-05-16 15:00:00,26.68,26.69,26.67,26.68,115293.0,25.437,25.4466,25.4275,25.437,115293.0
2024-05-16 15:10:00,26.69,26.7,26.68,26.69,124542.0,25.4466,25.4561,25.437,25.4466,124542.0
2024-05-16 15:20:00,26.69,26.69,26.68,26.68,125004.0,25.4466,25.4466,25.437,25.437,125004.0
2024-05-16 15:30:00,26.68,26.68,26.66,26.67,164544.0,25.437,25.437,25.418,25.4275,164544.0
2024-05-16 15:40:00,26.67,26.69,26.67,26.68,154476.0,25.4275,25.4466,25.4275,25.437,154476.0
2024-05-16 15:50:00,26.68,26.71,26.65,26.66,239586.0,25.437,25.4656,25.4084,25.418,239586.0
2024-05-17 09:30:00,26.66,26.7,26.62,26.62,567684.0,25.418,25.4561,25.3798,25.3798,567684.0
2024-05-17 09:40:00,26.62,26.65,26.62,26.65,220902.0,25.3798,25.4084,25.3798,25.4084,220902.0
2024-05-17 09:50:00,26.65,26.66,26.63,26.65,219318.0,25.4084,25.418,25.3894,25.4084,219318.0
2024-05-17 10:00:00,26.65,26.65,26.63,26.64,259974.0,25.4084,25.4084,25.3894,25.3989,259974.0
2024-05-17 10:10:00,26.64,26.64,26.63,26.64,71532.0,25.3989,25.3989,25.3894,25.3989,71532.0
2024-05-17 10:20:00,26.64,26.65,26.64,26.64,135498.0,25.3989,25.4084,25.3989,25.3989,135498.0
2024-05-17 10:30:00,26.65,26.65,26.63,26.63,245406.0,25.4084,25.4084,25.3894,25.3894,245406.0
2024-05-17 10:40:00,26.63,26.64,26.62,26.63,108984.0,25.3894,25.3989,25.3798,25.3894,108984.0
2024-05-17 10:50:00,26.63,26.65,26.63,26.65,126165.0,25.3894,25.4084,25.3894,25.4084,126165.0
2024-05-17 11:00:00,26.65,26.65,26.63,26.64,72816.0,25.4084,25.4084,25.3894,25.3989,72816.0
2024-05-17 11:10:00,26.64,26.64,26.63,26.64,73938.0,25.3989,25.3989,25.3894,25.3989,73938.0
2024-05-17 11:20:00,26.64,26.64,26.62,26.62,80478.0,25.3989,25.3989,25.3798,25.3798,80478.0
2024-05-17 11:30:00,26.62,26.62,26.61,26.61,59334.0,25.3798,25.3798,25.3703,25.3703,59334.0
2024-05-17 11:40:00,26.61,26.63,26.61,26.62,94980.0,25.3703,25.3894,25.3703,25.3798,94980.0
2024-05-17 11:50:00,26.62,26.64,26.62,26.64,67134.0,25.3798,25.3989,25.3798,25.3989,67134.0
2024-05-17 12:00:00,26.63,26.64,26.63,26.64,164448.0,25.3894,25.3989,25.3894,25.3989,164448.0
2024-05-17 12:10:00,26.64,26.64,26.64,26.64,81339.0,25.3989,25.3989,25.3989,25.3989,81339.0
2024-05-17 12:20:00,26.64,26.64,26.63,26.63,69666.0,25.3989,25.3989,25.3894,25.3894,69666.0
2024-05-17 12:30:00,26.63,26.64,26.63,26.64,61656.0,25.3894,25.3989,25.3894,25.3989,61656.0
2024-05-17 12:40:00,26.64,26.64,26.63,26.64,65598.0,25.3989,25.3989,25.3894,25.3989,65598.0
2024-05-17 12:50:00,26.64,26.65,26.64,26.65,53241.0,25.3989,25.4084,25.3989,25.4084,53241.0
2024-05-17 13:00:00,26.65,26.66,26.65,26.66,51717.0,25.4084,25.418,25.4084,25.418,51717.0
2024-05-17 13:10:00,26.66,26.66,26.65,26.65,72126.0,25.418,25.418,25.4084,25.4084,72126.0
2024-05-17 13:20:00,26.65,26.67,26.65,26.67,89136.0,25.4084,25.4275,25.4084,25.4275,89136.0
2024-05-17 13:30:00,26.67,26.67,26.66,26.67,254328.0,25.4275,25.4275,25.418,25.4275,254328.0
2024-05-17 13:40:00,26.67,26.67,26.66,26.66,139308.0,25.4275,25.4275,25.418,25.418,139308.0
2024-05-17 13:50:00,26.66,26.67,26.65,26.66,381984.0,25.418,25.4275,25.4084,25.418,381984.0
2024-05-17 14:00:00,26.66,26.66,26.65,26.66,70086.0,25.418,25.418,25.4084,25.418,70086.0
2024-05-17 14:10:00,26.66,26.66,26.64,26.65,146607.0,25.418,25.418,25.3989,25.4084,146607.0
2024-05-17 14:20:00,26.65,26.66,26.64,26.66,136212.0,25.4084,25.418,25.3989,25.418,136212.0
2024-05-17 14:30:00,26.66,26.68,26.66,26.67,92940.0,25.418,25.437,25.418,25.4275,92940.0
2024-05-17 14:40:00,26.67,26.68,26.66,26.68,68832.0,25.4275,25.437,25.418,25.437,68832.0
2024-05-17 14:50:00,26.67,26.69,26.67,26.69,64980.0,25.4275,25.4466,25.4275,25.4466,64980.0
2024-05-17 15:00:00,26.69,26.69,26.68,26.69,108054.0,25.4466,25.4466,25.437,25.4466,108054.0
2024-05-17 15:10:00,26.69,26.7,26.68,26.69,127818.0,25.4466,25.4561,25.437,25.4466,127818.0
2024-05-17 15:20:00,26.69,26.7,26.69,26.69,101679.0,25.4466,25.4561,25.4466,25.4466,101679.0
2024-05-17 15:30:00,26.69,26.7,26.69,26.7,100788.0,25.4466,25.4561,25.4466,25.4561,100788.0
2024-05-17 15:40:00,26.7,26.7,26.68,26.69,137367.0,25.4561,25.4561,25.437,25.4466,137367.0
2024-05-17 15:50:00,26.68,26.7,26.68,26.7,202464.0,25.437,25.4561,25.437,25.4561,202464.0
2024-05-20 09:30:00,26.7,26.7,26.64,26.66,751725.0,25.4561,25.4561,25.3989,25.418,751725.0
2024-05-20 09:40:00,26.66,26.68,26.62,26.66,271197.0,25.418,25.437,25.3798,25.418,271197.0
2024-05-20 09:50:00,26.66,26.68,26.66,26.67,273618.0,25.418,25.437,25.418,25.4275,273618.0
2024-05-20 10:00:00,26.66,26.67,26.64,26.66,555228.0,25.418,25.4275,25.3989,25.418,555228.0
2024-05-20 10:10:00,26.67,26.67,26.66,26.67,142392.0,25.4275,25.4275,25.418,25.4275,142392.0
2024-05-20 10:20:00,26.67,26.68,26.65,26.68,94107.0,25.4275,25.437,25.4084,25.437,94107.0
2024-05-20 10:30:00,26.68,26.68,26.66,26.66,93507.0,25.437,25.437,25.418,25.418,93507.0
2024-05-20 10:40:00,26.66,26.68,26.66,26.68,102408.0,25.418,25.437,25.418,25.437,102408.0
2024-05-20 10:50:00,26.68,26.69,26.67,26.69,101673.0,25.437,25.4466,25.4275,25.4466,101673.0
2024-05-20 11:00:00,26.69,26.69,26.68,26.68,229773.0,25.4466,25.4466,25.437,25.437,229773.0
2024-05-20 11:10:00,26.69,26.69,26.68,26.69,79398.0,25.4466,25.4466,25.437,25.4466,79398.0
2024-05-20 11:20:00,26.69,26.69,26.68,26.69,102153.0,25.4466,25.4466,25.437,25.4466,102153.0
2024-05-20 11:30:00,26.68,26.69,26.68,26.68,95370.0,25.437,25.4466,25.437,25.437,95370.0
2024-05-20 11:40:00,26.68,26.69,26.67,26.68,76824.0,25.437,25.4466,25.4275,25.437,76824.0
2024-05-20 11:50:00,26.68,26.68,26.67,26.68,83820.0,25.437,25.437,25.4275,25.437,83820.0
2024-05-20 12:00:00,26.68,26.68,26.67,26.67,59265.0,25.437,25.437,25.4275,25.4275,59265.0
2024-05-20 12:10:00,26.67,26.67,26.65,26.65,92424.0,25.4275,25.4275,25.4084,25.4084,92424.0
2024-05-20 12:20:00,26.65,26.66,26.65,26.66,89439.0,25.4084,25.418,25.4084,25.418,89439.0
2024-05-20 12:30:00,26.66,26.66,26.64,26.65,86028.0,25.418,25.418,25.3989,25.4084,86028.0
2024-05-20 12:40:00,26.65,26.65,26.63,26.64,103449.0,25.4084,25.4084,25.3894,25.3989,103449.0
2024-05-20 12:50:00,26.64,26.64,26.63,26.64,129111.0,25.3989,25.3989,25.3894,25.3989,129111.0
2024-05-20 13:00:00,26.64,26.64,26.63,26.64,75981.0,25.3989,25.3989,25.3894,25.3989,75981.0
2024-05-20 13:10:00,26.64,26.65,26.64,26.64,69447.0,25.3989,25.4084,25.3989,25.3989,69447.0
2024-05-20 13:20:00,26.64,26.64,26.62,26.62,63762.0,25.3989,25.3989,25.3798,25.3798,63762.0
2024-05-20 13:30:00,26.62,26.62,26.61,26.61,178044.0,25.3798,25.3798,25.3703,25.3703,178044.0
2024-05-20 13:40:00,26.62,26.63,26.61,26.61,140658.0,25.3798,25.3894,25.3703,25.3703,140658.0
2024-05-20 13:50:00,26.61,26.62,26.6,26.6,83223.0,25.3703,25.3798,25.3608,25.3608,83223.0
2024-05-20 14:00:00,26.6,26.61,26.56,26.58,200001.0,25.3608,25.3703,25.3226,25.3417,200001.0
2024-05-20 14:10:00,26.58,26.58,26.57,26.57,87279.0,25.3417,25.3417,25.3322,25.3322,87279.0
2024-05-20 14:20:00,26.57,26.6,26.57,26.59,106653.0,25.3322,25.3608,25.3322,25.3512,106653.0
2024-05-20 14:30:00,26.6,26.6,26.59,26.59,69240.0,25.3608,25.3608,25.3512,25.3512,69240.0
2024-05-20 14:40:00,26.59,26.6,26.58,26.59,80094.0,25.3512,25.3608,25.3417,25.3512,80094.0
2024-05-20 14:50:00,26.59,26.59,26.57,26.57,139521.0,25.3512,25.3512,25.3322,25.3322,139521.0
2024-05-20 15:00:00,26.57,26.58,26.56,26.58,122532.0,25.3322,25.3417,25.3226,25.3417,122532.0
2024-05-20 15:10:00,26.58,26.59,26.57,26.57,153153.0,25.3417,25.3512,25.3322,25.3322,153153.0
2024-05-20 15:20:00,26.57,26.57,26.56,26.57,189840.0,25.3322,25.3322,25.3226,25.3322,189840.0
2024-05-20 15:30:00,26.57,26.57,26.55,26.57,115425.0,25.3322,25.3322,25.3131,25.3322,115425.0
2024-05-20 15:40:00,26.57,26.57,26.53,26.54,162453.0,25.3322,25.3322,25.294,25.3036,162453.0
2024-05-20 15:50:00,26.54,26.56,26.53,26.56,283791.0,25.3036,25.3226,25.294,25.3226,283791.0
2024-05-21 09:30:00,26.53,26.57,26.49,26.51,855036.0,25.294,25.3322,25.2559,25.275,855036.0
2024-05-21 09:40:00,26.51,26.58,26.51,26.55,282918.0,25.275,25.3417,25.275,25.3131,282918.0
2024-05-21 09:50:00,26.55,26.56,26.49,26.49,91647.0,25.3131,25.3226,25.2559,25.2559,91647.0
2024-05-21 10:00:00,26.49,26.52,26.49,26.51,89034.0,25.2559,25.2845,25.2559,25.275,89034.0
2024-05-21 10:10:00,26.51,26.51,26.49,26.49,198807.0,25.275,25.275,25.2559,25.2559,198807.0
2024-05-21 10:20:00,26.49,26.49,26.47,26.49,105312.0,25.2559,25.2559,25.2368,25.2559,105312.0
2024-05-21 10:30:00,26.49,26.49,26.46,26.48,117039.0,25.2559,25.2559,25.2273,25.2464,117039.0
2024-05-21 10:40:00,26.48,26.5,26.47,26.5,76284.0,25.2464,25.2654,25.2368,25.2654,76284.0
2024-05-21 10:50:00,26.49,26.5,26.47,26.48,136482.0,25.2559,25.2654,25.2368,25.2464,136482.0
2024-05-21 11:00:00,26.47,26.48,26.46,26.47,133143.0,25.2368,25.2464,25.2273,25.2368,133143.0
2024-05-21 11:10:00,26.47,26.5,26.47,26.5,127641.0,25.2368,25.2654,25.2368,25.2654,127641.0
2024-05-21 11:20:00,26.49,26.5,26.49,26.49,77382.0,25.2559,25.2654,25.2559,25.2559,77382.0
2024-05-21 11:30:00,26.49,26.49,26.47,26.47,129486.0,25.2559,25.2559,25.2368,25.2368,129486.0
2024-05-21 11:40:00,26.47,26.47,26.44,26.44,156306.0,25.2368,25.2368,25.2082,25.2082,156306.0
2024-05-21 11:50:00,26.44,26.45,26.43,26.43,211347.0,25.2082,25.2178,25.1987,25.1987,211347.0
2024-05-21 12:00:00,26.43,26.43,26.42,26.42,113373.0,25.1987,25.1987,25.1892,25.1892,113373.0
2024-05-21 12:10:00,26.42,26.43,26.42,26.43,136725.0,25.1892,25.1987,25.1892,25.1987,136725.0
2024-05-21 12:20:00,26.43,26.43,26.42,26.43,115680.0,25.1987,25.1987,25.1892,25.1987,115680.0
2024-05-21 12:30:00,26.43,26.44,26.43,26.44,92280.0,25.1987,25.2082,25.1987,25.2082,92280.0
2024-05-21 12:40:00,26.44,26.45,26.43,26.45,42156.0,25.2082,25.2178,25.1987,25.2178,42156.0
2024-05-21 12:50:00,26.46,26.46,26.45,26.46,71856.0,25.2273,25.2273,25.2178,25.2273,71856.0
2024-05-21 13:00:00,26.46,26.46,26.45,26.46,57696.0,25.2273,25.2273,25.2178,25.2273,57696.0
2024-05-21 13:10:00,26.46,26.46,26.44,26.45,112275.0,25.2273,25.2273,25.2082,25.2178,112275.0
2024-05-21 13:20:00,26.45,26.45,26.44,26.44,81738.0,25.2178,25.2178,25.2082,25.2082,81738.0
2024-05-21 13:30:00,26.45,26.45,26.44,26.45,70380.0,25.2178,25.2178,25.2082,25.2178,70380.0
2024-05-21 13:40:00,26.45,26.46,26.45,26.45,92526.0,25.2178,25.2273,25.2178,25.2178,92526.0
2024-05-21 13:50:00,26.45,26.47,26.45,26.47,82335.0,25.2178,25.2368,25.2178,25.2368,82335.0
2024-05-21 14:00:00,26.47,26.47,26.45,26.46,106212.0,25.2368,25.2368,25.2178,25.2273,106212.0
2024-05-21 14:10:00,26.46,26.47,26.45,26.46,71826.0,25.2273,25.2368,25.2178,25.2273,71826.0
2024-05-21 14:20:00,26.46,26.47,26.46,26.46,90111.0,25.2273,25.2368,25.2273,25.2273,90111.0
2024-05-21 14:30:00,26.46,26.47,26.45,26.45,55872.0,25.2273,25.2368,25.2178,25.2178,55872.0
2024-05-21 14:40:00,26.45,26.45,26.44,26.45,84432.0,25.2178,25.2178,25.2082,25.2178,84432.0
2024-05-21 14:50:00,26.45,26.46,26.45,26.46,65733.0,25.2178,25.2273,25.2178,25.2273,65733.0
2024-05-21 15:00:00,26.46,26.46,26.45,26.46,83487.0,25.2273,25.2273,25.2178,25.2273,83487.0
2024-05-21 15:10:00,26.46,26.48,26.46,26.48,183357.0,25.2273,25.2464,25.2273,25.2464,183357.0
2024-05-21 15:20:00,26.48,26.48,26.46,26.47,161997.0,25.2464,25.2464,25.2273,25.2368,161997.0
2024-05-21 15:30:00,26.47,26.5,26.47,26.49,100512.0,25.2368,25.2654,25.2368,25.2559,100512.0
2024-05-21 15:40:00,26.49,26.5,26.47,26.48,222999.0,25.2559,25.2654,25.2368,25.2464,222999.0
2024-05-21 15:50:00,26.48,26.5,26.47,26.49,305190.0,25.2464,25.2654,25.2368,25.2559,305190.0
2024-05-22 09:30:00,26.43,26.43,26.36,26.41,773250.0,25.1987,25.1987,25.132,25.1796,773250.0
2024-05-22 09:40:00,26.41,26.46,26.41,26.43,990624.0,25.1796,25.2273,25.1796,25.1987,990624.0
2024-05-22 09:50:00,26.43,26.46,26.42,26.45,763182.0,25.1987,25.2273,25.1892,25.2178,763182.0
2024-05-22 10:00:00,26.45,26.46,26.42,26.43,656679.0,25.2178,25.2273,25.1892,25.1987,656679.0
2024-05-22 10:10:00,26.43,26.44,26.41,26.42,104931.0,25.1987,25.2082,25.1796,25.1892,104931.0
2024-05-22 10:20:00,26.42,26.43,26.42,26.42,93156.0,25.1892,25.1987,25.1892,25.1892,93156.0
2024-05-22 10:30:00,26.43,26.44,26.42,26.43,75681.0,25.1987,25.2082,25.1892,25.1987,75681.0
2024-05-22 10:40:00,26.43,26.44,26.43,26.44,91035.0,25.1987,25.2082,25.1987,25.2082,91035.0
2024-05-22 10:50:00,26.45,26.47,26.44,26.46,131799.0,25.2178,25.2368,25.2082,25.2273,131799.0
2024-05-22 11:00:00,26.46,26.47,26.45,26.47,111663.0,25.2273,25.2368,25.2178,25.2368,111663.0
2024-05-22 11:10:00,26.47,26.48,26.45,26.45,131715.0,25.2368,25.2464,25.2178,25.2178,131715.0
2024-05-22 11:20:00,26.45,26.45,26.43,26.43,120669.0,25.2178,25.2178,25.1987,25.1987,120669.0
2024-05-22 11:30:00,26.43,26.43,26.42,26.43,106383.0,25.1987,25.1987,25.1892,25.1987,106383.0
2024-05-22 11:40:00,26.43,26.43,26.42,26.43,60666.0,25.1987,25.1987,25.1892,25.1987,60666.0
2024-05-22 11:50:00,26.43,26.43,26.4,26.42,118581.0,25.1987,25.1987,25.1701,25.1892,118581.0
2024-05-22 12:00:00,26.42,26.43,26.41,26.42,99903.0,25.1892,25.1987,25.1796,25.1892,99903.0
2024-05-22 12:10:00,26.43,26.44,26.42,26.44,129291.0,25.1987,25.2082,25.1892,25.2082,129291.0
2024-05-22 12:20:00,26.44,26.46,26.43,26.46,66336.0,25.2082,25.2273,25.1987,25.2273,66336.0
2024-05-22 12:30:00,26.46,26.47,26.46,26.46,68826.0,25.2273,25.2368,25.2273,25.2273,68826.0
2024-05-22 12:40:00,26.46,26.49,26.46,26.48,88125.0,25.2273,25.2559,25.2273,25.2464,88125.0
2024-05-22 12:50:00,26.49,26.49,26.48,26.49,72012.0,25.2559,25.2559,25.2464,25.2559,72012.0
2024-05-22 13:00:00,26.49,26.5,26.49,26.49,65199.0,25.2559,25.2654,25.2559,25.2559,65199.0
2024-05-22 13:10:00,26.5,26.51,26.49,26.5,120147.0,25.2654,25.275,25.2559,25.2654,120147.0
2024-05-22 13:20:00,26.5,26.5,26.48,26.48,87216.0,25.2654,25.2654,25.2464,25.2464,87216.0
2024-05-22 13:30:00,26.48,26.48,26.43,26.45,84612.0,25.2464,25.2464,25.1987,25.2178,84612.0
2024-05-22 13:40:00,26.45,26.46,26.43,26.46,100620.0,25.2178,25.2273,25.1987,25.2273,100620.0
2024-05-22 13:50:00,26.46,26.47,26.45,26.46,56730.0,25.2273,25.2368,25.2178,25.2273,56730.0
2024-05-22 14:00:00,26.46,26.46,26.39,26.41,149736.0,25.2273,25.2273,25.1606,25.1796,149736.0
2024-05-22 14:10:00,26.41,26.42,26.39,26.39,96801.0,25.1796,25.1892,25.1606,25.1606,96801.0
2024-05-22 14:20:00,26.39,26.39,26.34,26.34,135012.0,25.1606,25.1606,25.1129,25.1129,135012.0
2024-05-22 14:30:00,26.34,26.35,26.32,26.33,189552.0,25.1129,25.1224,25.0938,25.1034,189552.0
2024-05-22 14:40:00,26.34,26.35,26.32,26.35,99369.0,25.1129,25.1224,25.0938,25.1224,99369.0
2024-05-22 14:50:00,26.35,26.35,26.33,26.35,67368.0,25.1224,25.1224,25.1034,25.1224,67368.0
2024-05-22 15:00:00,26.35,26.38,26.35,26.37,142695.0,25.1224,25.151,25.1224,25.1415,142695.0
2024-05-22 15:10:00,26.38,26.38,26.34,26.34,102162.0,25.151,25.151,25.1129,25.1129,102162.0
2024-05-22 15:20:00,26.34,26.37,26.34,26.36,130164.0,25.1129,25.1415,25.1129,25.132,130164.0
2024-05-22 15:30:00,26.36,26.39,26.35,26.37,135867.0,25.132,25.1606,25.1224,25.1415,135867.0
2024-05-22 15:40:00,26.38,26.38,26.34,26.34,242547.0,25.151,25.151,25.1129,25.1129,242547.0
2024-05-22 15:50:00,26.35,26.4,26.34,26.39,590751.0,25.1224,25.1701,25.1129,25.1606,590751.0
2024-05-23 09:30:00,26.38,26.38,26.2,26.24,605820.0,25.151,25.151,24.9794,25.0175,605820.0
2024-05-23 09:40:00,26.24,26.28,26.22,26.23,149856.0,25.0175,25.0557,24.9985,25.008,149856.0
2024-05-23 09:50:00,26.23,26.23,26.19,26.21,220329.0,25.008,25.008,24.9699,24.9889,220329.0
2024-05-23 10:00:00,26.21,26.24,26.19,26.2,223896.0,24.9889,25.0175,24.9699,24.9794,223896.0
2024-05-23 10:10:00,26.19,26.23,26.19,26.2,272526.0,24.9699,25.008,24.9699,24.9794,272526.0
2024-05-23 10:20:00,26.2,26.2,26.18,26.19,129135.0,24.9794,24.9794,24.9603,24.9699,129135.0
2024-05-23 10:30:00,26.19,26.21,26.17,26.21,388782.0,24.9699,24.9889,24.9508,24.9889,388782.0
2024-05-23 10:40:00,26.21,26.23,26.19,26.2,252327.0,24.9889,25.008,24.9699,24.9794,252327.0
2024-05-23 10:50:00,26.19,26.2,26.16,26.17,175161.0,24.9699,24.9794,24.9413,24.9508,175161.0
2024-05-23 11:00:00,26.17,26.21,26.17,26.21,97836.0,24.9508,24.9889,24.9508,24.9889,97836.0
2024-05-23 11:10:00,26.2,26.21,26.18,26.19,123075.0,24.9794,24.9889,24.9603,24.9699,123075.0
2024-05-23 11:20:00,26.19,26.19,26.18,26.18,68109.0,24.9699,24.9699,24.9603,24.9603,68109.0
2024-05-23 11:30:00,26.18,26.2,26.18,26.2,94137.0,24.9603,24.9794,24.9603,24.9794,94137.0
2024-05-23 11:40:00,26.2,26.2,26.19,26.2,139899.0,24.9794,24.9794,24.9699,24.9794,139899.0
2024-05-23 11:50:00,26.2,26.22,26.19,26.21,89178.0,24.9794,24.9985,24.9699,24.9889,89178.0
2024-05-23 12:00:00,26.2,26.21,26.18,26.19,129876.0,24.9794,24.9889,24.9603,24.9699,129876.0
2024-05-23 12:10:00,26.19,26.19,26.18,26.19,110049.0,24.9699,24.9699,24.9603,24.9699,110049.0
2024-05-23 12:20:00,26.19,26.21,26.19,26.21,54714.0,24.9699,24.9889,24.9699,24.9889,54714.0
2024-05-23 12:30:00,26.21,26.22,26.2,26.2,75060.0,24.9889,24.9985,24.9794,24.9794,75060.0
2024-05-23 12:40:00,26.21,26.21,26.17,26.17,103368.0,24.9889,24.9889,24.9508,24.9508,103368.0
2024-05-23 12:50:00,26.17,26.17,26.14,26.14,222528.0,24.9508,24.9508,24.9222,24.9222,222528.0
2024-05-23 13:00:00,26.14,26.15,26.13,26.14,106929.0,24.9222,24.9317,24.9127,24.9222,106929.0
2024-05-23 13:10:00,26.14,26.16,26.13,26.13,168354.0,24.9222,24.9413,24.9127,24.9127,168354.0
2024-05-23 13:20:00,26.13,26.14,26.11,26.14,153270.0,24.9127,24.9222,24.8936,24.9222,153270.0
2024-05-23 13:30:00,26.14,26.14,26.08,26.08,119691.0,24.9222,24.9222,24.865,24.865,119691.0
2024-05-23 13:40:00,26.08,26.11,26.07,26.08,173862.0,24.865,24.8936,24.8555,24.865,173862.0
2024-05-23 13:50:00,26.08,26.09,26.05,26.05,186084.0,24.865,24.8745,24.8364,24.8364,186084.0
2024-05-23 14:00:00,26.05,26.06,26.01,26.03,229083.0,24.8364,24.8459,24.7983,24.8173,229083.0
2024-05-23 14:10:00,26.03,26.03,25.99,25.99,307632.0,24.8173,24.8173,24.7792,24.7792,307632.0
2024-05-23 14:20:00,25.99,26.02,25.99,26.01,98553.0,24.7792,24.8078,24.7792,24.7983,98553.0
2024-05-23 14:30:00,26.0,26.04,25.99,26.03,139461.0,24.7887,24.8269,24.7792,24.8173,139461.0
2024-05-23 14:40:00,26.03,26.03,26.0,26.01,141858.0,24.8173,24.8173,24.7887,24.7983,141858.0
2024-05-23 14:50:00,26.01,26.01,25.98,25.99,670020.0,24.7983,24.7983,24.7697,24.7792,670020.0
2024-05-23 15:00:00,25.98,26.0,25.98,25.99,139590.0,24.7697,24.7887,24.7697,24.7792,139590.0
2024-05-23 15:10:00,26.0,26.01,25.99,26.0,141693.0,24.7887,24.7983,24.7792,24.7887,141693.0
2024-05-23 15:20:00,26.0,26.01,25.99,26.0,123612.0,24.7887,24.7983,24.7792,24.7887,123612.0
2024-05-23 15:30:00,26.0,26.02,26.0,26.01,182484.0,24.7887,24.8078,24.7887,24.7983,182484.0
2024-05-23 15:40:00,26.01,26.01,25.98,26.0,379680.0,24.7983,24.7983,24.7697,24.7887,379680.0
2024-05-23 15:50:00,26.0,26.01,25.99,26.0,421887.0,24.7887,24.7983,24.7792,24.7887,421887.0
2024-05-24 09:30:00,26.08,26.15,26.06,26.13,718491.0,24.865,24.9317,24.8459,24.9127,718491.0
2024-05-24 09:40:00,26.13,26.13,26.07,26.08,849804.0,24.9127,24.9127,24.8555,24.865,849804.0
2024-05-24 09:50:00,26.07,26.07,26.05,26.05,124683.0,24.8555,24.8555,24.8364,24.8364,124683.0
2024-05-24 10:00:00,26.05,26.1,26.05,26.08,158703.0,24.8364,24.8841,24.8364,24.865,158703.0
2024-05-24 10:10:00,26.09,26.09,26.05,26.05,79218.0,24.8745,24.8745,24.8364,24.8364,79218.0
2024-05-24 10:20:00,26.05,26.07,26.05,26.06,106107.0,24.8364,24.8555,24.8364,24.8459,106107.0
2024-05-24 10:30:00,26.06,26.06,26.01,26.01,132738.0,24.8459,24.8459,24.7983,24.7983,132738.0
2024-05-24 10:40:00,26.01,26.01,25.98,26.0,99993.0,24.7983,24.7983,24.7697,24.7887,99993.0
2024-05-24 10:50:00,26.01,26.03,26.0,26.02,118089.0,24.7983,24.8173,24.7887,24.8078,118089.0
2024-05-24 11:00:00,26.02,26.07,26.02,26.06,80805.0,24.8078,24.8555,24.8078,24.8459,80805.0
2024-05-24 11:10:00,26.06,26.08,26.06,26.07,81831.0,24.8459,24.865,24.8459,24.8555,81831.0
2024-05-24 11:20:00,26.07,26.07,26.04,26.05,78921.0,24.8555,24.8555,24.8269,24.8364,78921.0
2024-05-24 11:30:00,26.05,26.06,26.02,26.03,80595.0,24.8364,24.8459,24.8078,24.8173,80595.0
2024-05-24 11:40:00,26.03,26.04,26.01,26.02,155472.0,24.8173,24.8269,24.7983,24.8078,155472.0
2024-05-24 11:50:00,26.02,26.04,26.02,26.03,99099.0,24.8078,24.8269,24.8078,24.8173,99099.0
2024-05-24 12:00:00,26.03,26.05,26.03,26.05,104913.0,24.8173,24.8364,24.8173,24.8364,104913.0
2024-05-24 12:10:00,26.05,26.06,26.04,26.05,98463.0,24.8364,24.8459,24.8269,24.8364,98463.0
2024-05-24 12:20:00,26.05,26.05,26.04,26.05,132237.0,24.8364,24.8364,24.8269,24.8364,132237.0
2024-05-24 12:30:00,26.05,26.05,26.03,26.04,84924.0,24.8364,24.8364,24.8173,24.8269,84924.0
2024-05-24 12:40:00,26.04,26.04,26.03,26.03,132747.0,24.8269,24.8269,24.8173,24.8173,132747.0
2024-05-24 12:50:00,26.03,26.04,26.02,26.02,191910.0,24.8173,24.8269,24.8078,24.8078,191910.0
2024-05-24 13:00:00,26.03,26.03,26.01,26.01,125637.0,24.8173,24.8173,24.7983,24.7983,125637.0
2024-05-24 13:10:00,26.01,26.04,26.01,26.04,253521.0,24.7983,24.8269,24.7983,24.8269,253521.0
2024-05-24 13:20:00,26.04,26.05,26.03,26.04,162930.0,24.8269,24.8364,24.8173,24.8269,162930.0
2024-05-24 13:30:00,26.03,26.04,26.02,26.03,82380.0,24.8173,24.8269,24.8078,24.8173,82380.0
2024-05-24 13:40:00,26.03,26.04,26.02,26.03,66276.0,24.8173,24.8269,24.8078,24.8173,66276.0
2024-05-24 13:50:00,26.03,26.03,26.02,26.03,69225.0,24.8173,24.8173,24.8078,24.8173,69225.0
2024-05-24 14:00:00,26.03,26.04,26.02,26.03,79332.0,24.8173,24.8269,24.8078,24.8173,79332.0
2024-05-24 14:10:00,26.03,26.03,26.02,26.02,102120.0,24.8173,24.8173,24.8078,24.8078,102120.0
2024-05-24 14:20:00,26.02,26.02,26.0,26.0,226206.0,24.8078,24.8078,24.7887,24.7887,226206.0
2024-05-24 14:30:00,26.0,26.03,26.0,26.02,108987.0,24.7887,24.8173,24.7887,24.8078,108987.0
2024-05-24 14:40:00,26.03,26.03,26.02,26.03,87732.0,24.8173,24.8173,24.8078,24.8173,87732.0
2024-05-24 14:50:00,26.03,26.03,26.0,26.01,58839.0,24.8173,24.8173,24.7887,24.7983,58839.0
2024-05-24 15:00:00,26.0,26.01,25.98,25.99,122781.0,24.7887,24.7983,24.7697,24.7792,122781.0
2024-05-24 15:10:00,25.99,26.01,25.99,26.01,102456.0,24.7792,24.7983,24.7792,24.7983,102456.0
2024-05-24 15:20:00,26.01,26.01,25.99,25.99,125670.0,24.7983,24.7983,24.7792,24.7792,125670.0
2024-05-24 15:30:00,25.99,26.03,25.99,26.02,108078.0,24.7792,24.8173,24.7792,24.8078,108078.0
2024-05-24 15:40:00,26.02,26.02,25.99,25.99,140865.0,24.8078,24.8078,24.7792,24.7792,140865.0
2024-05-24 15:50:00,26.0,26.04,26.0,26.03,207438.0,24.7887,24.8269,24.7887,24.8173,207438.0
2024-05-28 09:30:00,26.06,26.06,25.93,25.94,982173.0,24.8459,24.8459,24.722,24.7315,982173.0
2024-05-28 09:40:00,25.94,26.04,25.92,26.03,256896.0,24.7315,24.8269,24.7125,24.8173,256896.0
2024-05-28 09:50:00,26.03,26.05,25.98,26.0,180765.0,24.8173,24.8364,24.7697,24.7887,180765.0
2024-05-28 10:00:00,25.99,26.0,25.94,25.94,131490.0,24.7792,24.7887,24.7315,24.7315,131490.0
2024-05-28 10:10:00,25.94,25.96,25.92,25.95,448665.0,24.7315,24.7506,24.7125,24.7411,448665.0
2024-05-28 10:20:00,25.95,25.95,25.93,25.93,117966.0,24.7411,24.7411,24.722,24.722,117966.0
2024-05-28 10:30:00,25.93,25.94,25.9,25.9,178515.0,24.722,24.7315,24.6934,24.6934,178515.0
2024-05-28 10:40:00,25.91,25.95,25.9,25.94,140001.0,24.7029,24.7411,24.6934,24.7315,140001.0
2024-05-28 10:50:00,25.94,25.95,25.9,25.91,132819.0,24.7315,24.7411,24.6934,24.7029,132819.0
2024-05-28 11:00:00,25.9,25.91,25.88,25.89,140637.0,24.6934,24.7029,24.6743,24.6838,140637.0
2024-05-28 11:10:00,25.89,25.91,25.89,25.9,158388.0,24.6838,24.7029,24.6838,24.6934,158388.0
2024-05-28 11:20:00,25.9,25.91,25.9,25.9,821355.0,24.6934,24.7029,24.6934,24.6934,821355.0
2024-05-28 11:30:00,25.9,25.91,25.88,25.91,116742.0,24.6934,24.7029,24.6743,24.7029,116742.0
2024-05-28 11:40:00,25.91,25.92,25.9,25.9,76494.0,24.7029,24.7125,24.6934,24.6934,76494.0
2024-05-28 11:50:00,25.91,25.91,25.9,25.9,230454.0,24.7029,24.7029,24.6934,24.6934,230454.0
2024-05-28 12:00:00,25.9,25.9,25.88,25.89,123045.0,24.6934,24.6934,24.6743,24.6838,123045.0
2024-05-28 12:10:00,25.89,25.9,25.89,25.89,105591.0,24.6838,24.6934,24.6838,24.6838,105591.0
2024-05-28 12:20:00,25.89,25.89,25.88,25.89,133146.0,24.6838,24.6838,24.6743,24.6838,133146.0
2024-05-28 12:30:00,25.88,25.89,25.87,25.89,199281.0,24.6743,24.6838,24.6648,24.6838,199281.0
2024-05-28 12:40:00,25.89,25.9,25.87,25.88,112164.0,24.6838,24.6934,24.6648,24.6743,112164.0
2024-05-28 12:50:00,25.88,25.88,25.85,25.85,128361.0,24.6743,24.6743,24.6457,24.6457,128361.0
2024-05-28 13:00:00,25.85,25.85,25.81,25.84,182409.0,24.6457,24.6457,24.6076,24.6362,182409.0
2024-05-28 13:10:00,25.83,25.84,25.83,25.83,81573.0,24.6266,24.6362,24.6266,24.6266,81573.0
2024-05-28 13:20:00,25.83,25.83,25.8,25.8,160812.0,24.6266,24.6266,24.598,24.598,160812.0
2024-05-28 13:30:00,25.8,25.81,25.79,25.8,134316.0,24.598,24.6076,24.5885,24.598,134316.0
2024-05-28 13:40:00,25.8,25.8,25.77,25.77,147759.0,24.598,24.598,24.5694,24.5694,147759.0
2024-05-28 13:50:00,25.77,25.78,25.76,25.77,133965.0,24.5694,24.579,24.5599,24.5694,133965.0
2024-05-28 14:00:00,25.77,25.79,25.76,25.78,72747.0,24.5694,24.5885,24.5599,24.579,72747.0
2024-05-28 14:10:00,25.78,25.79,25.77,25.78,119826.0,24.579,24.5885,24.5694,24.579,119826.0
2024-05-28 14:20:00,25.79,25.79,25.75,25.75,190158.0,24.5885,24.5885,24.5504,24.5504,190158.0
2024-05-28 14:30:00,25.75,25.75,25.72,25.73,183294.0,24.5504,24.5504,24.5218,24.5313,183294.0
2024-05-28 14:40:00,25.73,25.75,25.73,25.75,174486.0,24.5313,24.5504,24.5313,24.5504,174486.0
2024-05-28 14:50:00,25.75,25.76,25.73,25.75,302874.0,24.5504,24.5599,24.5313,24.5504,302874.0
2024-05-28 15:00:00,25.75,25.76,25.74,25.75,222681.0,24.5504,24.5599,24.5408,24.5504,222681.0
2024-05-28 15:10:00,25.76,25.76,25.75,25.76,118302.0,24.5599,24.5599,24.5504,24.5599,118302.0
2024-05-28 15:20:00,25.76,25.77,25.75,25.75,158637.0,24.5599,24.5694,24.5504,24.5504,158637.0
2024-05-28 15:30:00,25.75,25.78,25.75,25.78,133311.0,24.5504,24.579,24.5504,24.579,133311.0
2024-05-28 15:40:00,25.78,25.79,25.77,25.79,192477.0,24.579,24.5885,24.5694,24.5885,192477.0
2024-05-28 15:50:00,25.79,25.82,25.79,25.82,240261.0,24.5885,24.6171,24.5885,24.6171,240261.0
2024-05-29 09:30:00,25.65,25.65,25.54,25.59,836370.0,24.455,24.455,24.3502,24.3978,836370.0
2024-05-29 09:40:00,25.6,25.62,25.55,25.56,218256.0,24.4074,24.4264,24.3597,24.3692,218256.0
2024-05-29 09:50:00,25.56,25.57,25.55,25.56,214251.0,24.3692,24.3788,24.3597,24.3692,214251.0
2024-05-29 10:00:00,25.56,25.59,25.56,25.56,360429.0,24.3692,24.3978,24.3692,24.3692,360429.0
2024-05-29 10:10:00,25.56,25.56,25.52,25.52,181119.0,24.3692,24.3692,24.3311,24.3311,181119.0
2024-05-29 10:20:00,25.52,25.54,25.51,25.53,258033.0,24.3311,24.3502,24.3216,24.3406,258033.0
2024-05-29 10:30:00,25.53,25.54,25.51,25.54,251118.0,24.3406,24.3502,24.3216,24.3502,251118.0
2024-05-29 10:40:00,25.54,25.55,25.52,25.53,135594.0,24.3502,24.3597,24.3311,24.3406,135594.0
2024-05-29 10:50:00,25.53,25.54,25.5,25.53,398262.0,24.3406,24.3502,24.312,24.3406,398262.0
2024-05-29 11:00:00,25.53,25.53,25.51,25.51,117357.0,24.3406,24.3406,24.3216,24.3216,117357.0
2024-05-29 11:10:00,25.52,25.52,25.5,25.51,132129.0,24.3311,24.3311,24.312,24.3216,132129.0
2024-05-29 11:20:00,25.51,25.52,25.51,25.52,106581.0,24.3216,24.3311,24.3216,24.3311,106581.0
2024-05-29 11:30:00,25.52,25.53,25.51,25.52,212772.0,24.3311,24.3406,24.3216,24.3311,212772.0
2024-05-29 11:40:00,25.52,25.53,25.5,25.51,177177.0,24.3311,24.3406,24.312,24.3216,177177.0
2024-05-29 11:50:00,25.51,25.52,25.5,25.51,110307.0,24.3216,24.3311,24.312,24.3216,110307.0
2024-05-29 12:00:00,25.51,25.51,25.48,25.49,309435.0,24.3216,24.3216,24.293,24.3025,309435.0
2024-05-29 12:10:00,25.49,25.51,25.49,25.51,225294.0,24.3025,24.3216,24.3025,24.3216,225294.0
2024-05-29 12:20:00,25.51,25.52,25.51,25.51,176973.0,24.3216,24.3311,24.3216,24.3216,176973.0
2024-05-29 12:30:00,25.52,25.53,25.51,25.52,98307.0,24.3311,24.3406,24.3216,24.3311,98307.0
2024-05-29 12:40:00,25.52,25.52,25.5,25.52,126891.0,24.3311,24.3311,24.312,24.3311,126891.0
2024-05-29 12:50:00,25.52,25.52,25.51,25.51,96258.0,24.3311,24.3311,24.3216,24.3216,96258.0
2024-05-29 13:00:00,25.52,25.52,25.49,25.5,168138.0,24.3311,24.3311,24.3025,24.312,168138.0
2024-05-29 13:10:00,25.5,25.51,25.49,25.49,123555.0,24.312,24.3216,24.3025,24.3025,123555.0
2024-05-29 13:20:00,25.49,25.52,25.49,25.52,77664.0,24.3025,24.3311,24.3025,24.3311,77664.0
2024-05-29 13:30:00,25.52,25.52,25.49,25.5,128022.0,24.3311,24.3311,24.3025,24.312,128022.0
2024-05-29 13:40:00,25.5,25.5,25.47,25.48,121653.0,24.312,24.312,24.2834,24.293,121653.0
2024-05-29 13:50:00,25.48,25.51,25.48,25.5,114915.0,24.293,24.3216,24.293,24.312,114915.0
2024-05-29 14:00:00,25.5,25.5,25.49,25.49,115713.0,24.312,24.312,24.3025,24.3025,115713.0
2024-05-29 14:10:00,25.5,25.5,25.48,25.48,198273.0,24.312,24.312,24.293,24.293,198273.0
2024-05-29 14:20:00,25.48,25.49,25.48,25.48,146811.0,24.293,24.3025,24.293,24.293,146811.0
2024-05-29 14:30:00,25.48,25.48,25.47,25.47,104085.0,24.293,24.293,24.2834,24.2834,104085.0
2024-05-29 14:40:00,25.47,25.48,25.45,25.46,187098.0,24.2834,24.293,24.2643,24.2739,187098.0
2024-05-29 14:50:00,25.46,25.47,25.46,25.47,149586.0,24.2739,24.2834,24.2739,24.2834,149586.0
2024-05-29 15:00:00,25.47,25.49,25.47,25.48,161766.0,24.2834,24.3025,24.2834,24.293,161766.0
2024-05-29 15:10:00,25.49,25.49,25.47,25.49,199926.0,24.3025,24.3025,24.2834,24.3025,199926.0
2024-05-29 15:20:00,25.49,25.51,25.49,25.5,218454.0,24.3025,24.3216,24.3025,24.312,218454.0
2024-05-29 15:30:00,25.49,25.52,25.48,25.51,142482.0,24.3025,24.3311,24.293,24.3216,142482.0
2024-05-29 15:40:00,25.51,25.51,25.49,25.49,199515.0,24.3216,24.3216,24.3025,24.3025,199515.0
2024-05-29 15:50:00,25.49,25.49,25.46,25.47,310917.0,24.3025,24.3025,24.2739,24.2834,310917.0
2024-05-30 09:30:00,25.54,25.62,25.54,25.56,522987.0,24.3502,24.4264,24.3502,24.3692,522987.0
2024-05-30 09:40:00,25.56,25.58,25.52,25.53,181431.0,24.3692,24.3883,24.3311,24.3406,181431.0
2024-05-30 09:50:00,25.53,25.58,25.53,25.58,382050.0,24.3406,24.3883,24.3406,24.3883,382050.0
2024-05-30 10:00:00,25.59,25.61,25.57,25.6,143937.0,24.3978,24.4169,24.3788,24.4074,143937.0
2024-05-30 10:10:00,25.6,25.61,25.57,25.59,128859.0,24.4074,24.4169,24.3788,24.3978,128859.0
2024-05-30 10:20:00,25.59,25.61,25.58,25.59,252279.0,24.3978,24.4169,24.3883,24.3978,252279.0
2024-05-30 10:30:00,25.58,25.63,25.58,25.62,144147.0,24.3883,24.436,24.3883,24.4264,144147.0
2024-05-30 10:40:00,25.62,25.63,25.61,25.63,87411.0,24.4264,24.436,24.4169,24.436,87411.0
2024-05-30 10:50:00,25.63,25.64,25.62,25.63,98922.0,24.436,24.4455,24.4264,24.436,98922.0
2024-05-30 11:00:00,25.63,25.64,25.6,25.62,134874.0,24.436,24.4455,24.4074,24.4264,134874.0
2024-05-30 11:10:00,25.62,25.65,25.62,25.65,103212.0,24.4264,24.455,24.4264,24.455,103212.0
2024-05-30 11:20:00,25.65,25.66,25.64,25.65,128898.0,24.455,24.4646,24.4455,24.455,128898.0
2024-05-30 11:30:00,25.65,25.67,25.64,25.64,134814.0,24.455,24.4741,24.4455,24.4455,134814.0
2024-05-30 11:40:00,25.64,25.65,25.63,25.63,117267.0,24.4455,24.455,24.436,24.436,117267.0
2024-05-30 11:50:00,25.63,25.65,25.63,25.64,138750.0,24.436,24.455,24.436,24.4455,138750.0
2024-05-30 12:00:00,25.64,25.67,25.64,25.66,88167.0,24.4455,24.4741,24.4455,24.4646,88167.0
2024-05-30 12:10:00,25.66,25.67,25.65,25.66,122907.0,24.4646,24.4741,24.455,24.4646,122907.0
2024-05-30 12:20:00,25.67,25.67,25.65,25.66,151638.0,24.4741,24.4741,24.455,24.4646,151638.0
2024-05-30 12:30:00,25.65,25.69,25.65,25.68,70251.0,24.455,24.4932,24.455,24.4836,70251.0
2024-05-30 12:40:00,25.68,25.69,25.68,25.68,125973.0,24.4836,24.4932,24.4836,24.4836,125973.0
2024-05-30 12:50:00,25.68,25.7,25.68,25.7,101715.0,24.4836,24.5027,24.4836,24.5027,101715.0
2024-05-30 13:00:00,25.7,25.71,25.69,25.7,66087.0,24.5027,24.5122,24.4932,24.5027,66087.0
2024-05-30 13:10:00,25.7,25.71,25.69,25.69,101655.0,24.5027,24.5122,24.4932,24.4932,101655.0
2024-05-30 13:20:00,25.69,25.7,25.69,25.7,731019.0,24.4932,24.5027,24.4932,24.5027,731019.0
2024-05-30 13:30:00,25.7,25.7,25.69,25.69,82188.0,24.5027,24.5027,24.4932,24.4932,82188.0
2024-05-30 13:40:00,25.69,25.71,25.69,25.7,95283.0,24.4932,24.5122,24.4932,24.5027,95283.0
2024-05-30 13:50:00,25.69,25.7,25.69,25.7,65934.0,24.4932,24.5027,24.4932,24.5027,65934.0
2024-05-30 14:00:00,25.7,25.7,25.68,25.69,88182.0,24.5027,24.5027,24.4836,24.4932,88182.0
2024-05-30 14:10:00,25.69,25.7,25.66,25.68,131031.0,24.4932,24.5027,24.4646,24.4836,131031.0
2024-05-30 14:20:00,25.68,25.69,25.67,25.68,91056.0,24.4836,24.4932,24.4741,24.4836,91056.0
2024-05-30 14:30:00,25.69,25.7,25.68,25.68,101568.0,24.4932,24.5027,24.4836,24.4836,101568.0
2024-05-30 14:40:00,25.68,25.7,25.67,25.7,105423.0,24.4836,24.5027,24.4741,24.5027,105423.0
2024-05-30 14:50:00,25.7,25.71,25.7,25.71,89643.0,24.5027,24.5122,24.5027,24.5122,89643.0
2024-05-30 15:00:00,25.71,25.72,25.7,25.7,133398.0,24.5122,24.5218,24.5027,24.5027,133398.0
2024-05-30 15:10:00,25.7,25.72,25.69,25.71,102663.0,24.5027,24.5218,24.4932,24.5122,102663.0
2024-05-30 15:20:00,25.71,25.72,25.7,25.71,120390.0,24.5122,24.5218,24.5027,24.5122,120390.0
2024-05-30 15:30:00,25.71,25.72,25.69,25.69,156213.0,24.5122,24.5218,24.4932,24.4932,156213.0
2024-05-30 15:40:00,25.69,25.7,25.66,25.66,200298.0,24.4932,24.5027,24.4646,24.4646,200298.0
2024-05-30 15:50:00,25.66,25.72,25.65,25.71,204558.0,24.4646,24.5218,24.455,24.5122,204558.0
2024-05-31 09:30:00,25.77,25.84,25.72,25.83,566253.0,24.5694,24.6362,24.5218,24.6266,566253.0
2024-05-31 09:40:00,25.83,25.87,25.8,25.81,286467.0,24.6266,24.6648,24.598,24.6076,286467.0
2024-05-31 09:50:00,25.81,25.83,25.8,25.81,165777.0,24.6076,24.6266,24.598,24.6076,165777.0
2024-05-31 10:00:00,25.82,25.84,25.79,25.8,235686.0,24.6171,24.6362,24.5885,24.598,235686.0
2024-05-31 10:10:00,25.8,25.8,25.76,25.8,94143.0,24.598,24.598,24.5599,24.598,94143.0
2024-05-31 10:20:00,25.8,25.87,25.8,25.85,126495.0,24.598,24.6648,24.598,24.6457,126495.0
2024-05-31 10:30:00,25.85,25.87,25.83,25.87,112959.0,24.6457,24.6648,24.6266,24.6648,112959.0
2024-05-31 10:40:00,25.87,25.88,25.86,25.86,264837.0,24.6648,24.6743,24.6552,24.6552,264837.0
2024-05-31 10:50:00,25.86,25.87,25.85,25.86,200196.0,24.6552,24.6648,24.6457,24.6552,200196.0
2024-05-31 11:00:00,25.86,25.87,25.85,25.86,145161.0,24.6552,24.6648,24.6457,24.6552,145161.0
2024-05-31 11:10:00,25.86,25.89,25.85,25.85,171384.0,24.6552,24.6838,24.6457,24.6457,171384.0
2024-05-31 11:20:00,25.85,25.87,25.85,25.86,59391.0,24.6457,24.6648,24.6457,24.6552,59391.0
2024-05-31 11:30:00,25.86,25.86,25.84,25.85,110835.0,24.6552,24.6552,24.6362,24.6457,110835.0
2024-05-31 11:40:00,25.85,25.86,25.85,25.85,63495.0,24.6457,24.6552,24.6457,24.6457,63495.0
2024-05-31 11:50:00,25.85,25.86,25.84,25.85,146925.0,24.6457,24.6552,24.6362,24.6457,146925.0
2024-05-31 12:00:00,25.84,25.84,25.82,25.83,207297.0,24.6362,24.6362,24.6171,24.6266,207297.0
2024-05-31 12:10:00,25.84,25.85,25.83,25.85,78768.0,24.6362,24.6457,24.6266,24.6457,78768.0
2024-05-31 12:20:00,25.85,25.87,25.83,25.86,120195.0,24.6457,24.6648,24.6266,24.6552,120195.0
2024-05-31 12:30:00,25.86,25.87,25.85,25.85,80937.0,24.6552,24.6648,24.6457,24.6457,80937.0
2024-05-31 12:40:00,25.85,25.86,25.84,25.85,119550.0,24.6457,24.6552,24.6362,24.6457,119550.0
2024-05-31 12:50:00,25.85,25.87,25.85,25.87,71919.0,24.6457,24.6648,24.6457,24.6648,71919.0
2024-05-31 13:00:00,25.87,25.89,25.86,25.89,84183.0,24.6648,24.6838,24.6552,24.6838,84183.0
2024-05-31 13:10:00,25.89,25.9,25.89,25.9,113331.0,24.6838,24.6934,24.6838,24.6934,113331.0
2024-05-31 13:20:00,25.89,25.92,25.89,25.92,98439.0,24.6838,24.7125,24.6838,24.7125,98439.0
2024-05-31 13:30:00,25.92,25.93,25.91,25.92,62409.0,24.7125,24.722,24.7029,24.7125,62409.0
2024-05-31 13:40:00,25.92,25.94,25.92,25.93,100032.0,24.7125,24.7315,24.7125,24.722,100032.0
2024-05-31 13:50:00,25.93,25.95,25.93,25.94,84120.0,24.722,24.7411,24.722,24.7315,84120.0
2024-05-31 14:00:00,25.94,25.96,25.94,25.96,97044.0,24.7315,24.7506,24.7315,24.7506,97044.0
2024-05-31 14:10:00,25.96,25.98,25.96,25.98,82164.0,24.7506,24.7697,24.7506,24.7697,82164.0
2024-05-31 14:20:00,25.97,25.98,25.95,25.95,109815.0,24.7601,24.7697,24.7411,24.7411,109815.0
2024-05-31 14:30:00,25.96,25.97,25.95,25.96,113949.0,24.7506,24.7601,24.7411,24.7506,113949.0
2024-05-31 14:40:00,25.96,25.99,25.96,25.97,94179.0,24.7506,24.7792,24.7506,24.7601,94179.0
2024-05-31 14:50:00,25.97,25.98,25.96,25.98,67233.0,24.7601,24.7697,24.7506,24.7697,67233.0
2024-05-31 15:00:00,25.97,25.98,25.96,25.98,98991.0,24.7601,24.7697,24.7506,24.7697,98991.0
2024-05-31 15:10:00,25.98,26.0,25.98,25.99,109719.0,24.7697,24.7887,24.7697,24.7792,109719.0
2024-05-31 15:20:00,25.99,26.02,25.99,25.99,138630.0,24.7792,24.8078,24.7792,24.7792,138630.0
2024-05-31 15:30:00,25.99,26.01,25.98,26.01,885783.0,24.7792,24.7983,24.7697,24.7983,885783.0
2024-05-31 15:40:00,26.01,26.08,26.01,26.08,186561.0,24.7983,24.865,24.7983,24.865,186561.0
2024-05-31 15:50:00,26.08,26.2,26.07,26.19,480798.0,24.865,24.9794,24.8555,24.9699,480798.0
2024-06-03 09:30:00,26.23,26.23,26.11,26.15,679437.0,25.008,25.008,24.8936,24.9317,679437.0
2024-06-03 09:40:00,26.15,26.17,26.11,26.15,328104.0,24.9317,24.9508,24.8936,24.9317,328104.0
2024-06-03 09:50:00,26.15,26.2,26.13,26.14,273834.0,24.9317,24.9794,24.9127,24.9222,273834.0
2024-06-03 10:00:00,26.14,26.2,26.14,26.18,181215.0,24.9222,24.9794,24.9222,24.9603,181215.0
2024-06-03 10:10:00,26.18,26.2,26.16,26.18,155241.0,24.9603,24.9794,24.9413,24.9603,155241.0
2024-06-03 10:20:00,26.18,26.18,26.16,26.16,573489.0,24.9603,24.9603,24.9413,24.9413,573489.0
2024-06-03 10:30:00,26.16,26.16,26.1,26.13,240798.0,24.9413,24.9413,24.8841,24.9127,240798.0
2024-06-03 10:40:00,26.12,26.14,26.08,26.1,161166.0,24.9031,24.9222,24.865,24.8841,161166.0
2024-06-03 10:50:00,26.1,26.12,26.07,26.08,137121.0,24.8841,24.9031,24.8555,24.865,137121.0
2024-06-03 11:00:00,26.08,26.09,26.06,26.08,160422.0,24.865,24.8745,24.8459,24.865,160422.0
2024-06-03 11:10:00,26.08,26.09,26.05,26.06,117006.0,24.865,24.8745,24.8364,24.8459,117006.0
2024-06-03 11:20:00,26.06,26.07,26.03,26.07,70887.0,24.8459,24.8555,24.8173,24.8555,70887.0
2024-06-03 11:30:00,26.07,26.07,26.02,26.03,112086.0,24.8555,24.8555,24.8078,24.8173,112086.0
2024-06-03 11:40:00,26.03,26.03,26.0,26.01,103458.0,24.8173,24.8173,24.7887,24.7983,103458.0
2024-06-03 11:50:00,26.0,26.01,25.99,26.0,68178.0,24.7887,24.7983,24.7792,24.7887,68178.0
2024-06-03 12:00:00,26.0,26.02,25.98,25.99,109659.0,24.7887,24.8078,24.7697,24.7792,109659.0
2024-06-03 12:10:00,26.0,26.01,25.93,25.94,155745.0,24.7887,24.7983,24.722,24.7315,155745.0
2024-06-03 12:20:00,25.93,25.95,25.92,25.94,153132.0,24.722,24.7411,24.7125,24.7315,153132.0
2024-06-03 12:30:00,25.94,25.94,25.9,25.92,196968.0,24.7315,24.7315,24.6934,24.7125,196968.0
2024-06-03 12:40:00,25.92,25.93,25.9,25.93,103530.0,24.7125,24.722,24.6934,24.722,103530.0
2024-06-03 12:50:00,25.93,25.93,25.9,25.92,131565.0,24.722,24.722,24.6934,24.7125,131565.0
2024-06-03 13:00:00,25.92,25.92,25.89,25.9,120030.0,24.7125,24.7125,24.6838,24.6934,120030.0
2024-06-03 13:10:00,25.9,25.93,25.87,25.93,170322.0,24.6934,24.722,24.6648,24.722,170322.0
2024-06-03 13:20:00,25.93,25.95,25.92,25.94,226215.0,24.722,24.7411,24.7125,24.7315,226215.0
2024-06-03 13:30:00,25.94,25.96,25.93,25.96,121254.0,24.7315,24.7506,24.722,24.7506,121254.0
2024-06-03 13:40:00,25.96,25.97,25.95,25.96,85977.0,24.7506,24.7601,24.7411,24.7506,85977.0
2024-06-03 13:50:00,25.96,25.96,25.94,25.96,46119.0,24.7506,24.7506,24.7315,24.7506,46119.0
2024-06-03 14:00:00,25.96,25.99,25.95,25.98,86478.0,24.7506,24.7792,24.7411,24.7697,86478.0
2024-06-03 14:10:00,25.98,25.99,25.96,25.99,88083.0,24.7697,24.7792,24.7506,24.7792,88083.0
2024-06-03 14:20:00,25.99,26.0,25.98,25.99,320760.0,24.7792,24.7887,24.7697,24.7792,320760.0
2024-06-03 14:30:00,26.0,26.02,25.99,26.01,143718.0,24.7887,24.8078,24.7792,24.7983,143718.0
2024-06-03 14:40:00,26.01,26.03,26.01,26.03,117864.0,24.7983,24.8173,24.7983,24.8173,117864.0
2024-06-03 14:50:00,26.03,26.03,26.0,26.02,88026.0,24.8173,24.8173,24.7887,24.8078,88026.0
2024-06-03 15:00:00,26.02,26.04,26.01,26.02,143028.0,24.8078,24.8269,24.7983,24.8078,143028.0
2024-06-03 15:10:00,26.02,26.03,26.01,26.02,151971.0,24.8078,24.8173,24.7983,24.8078,151971.0
2024-06-03 15:20:00,26.02,26.03,26.01,26.02,183480.0,24.8078,24.8173,24.7983,24.8078,183480.0
2024-06-03 15:30:00,26.02,26.02,25.99,26.0,119739.0,24.8078,24.8078,24.7792,24.7887,119739.0
2024-06-03 15:40:00,26.0,26.01,25.99,26.0,137922.0,24.7887,24.7983,24.7792,24.7887,137922.0
2024-06-03 15:50:00,26.01,26.04,26.0,26.04,239427.0,24.7983,24.8269,24.7887,24.8269,239427.0
2024-06-04 09:30:00,25.96,25.99,25.91,25.96,374046.0,24.7506,24.7792,24.7029,24.7506,374046.0
2024-06-04 09:40:00,25.97,26.0,25.94,25.99,126876.0,24.7601,24.7887,24.7315,24.7792,126876.0
2024-06-04 09:50:00,25.99,26.02,25.98,26.02,194052.0,24.7792,24.8078,24.7697,24.8078,194052.0
2024-06-04 10:00:00,26.02,26.06,26.02,26.03,163191.0,24.8078,24.8459,24.8078,24.8173,163191.0
2024-06-04 10:10:00,26.03,26.09,26.02,26.07,132876.0,24.8173,24.8745,24.8078,24.8555,132876.0
2024-06-04 10:20:00,26.07,26.08,26.05,26.08,80574.0,24.8555,24.865,24.8364,24.865,80574.0
2024-06-04 10:30:00,26.08,26.08,26.03,26.04,113178.0,24.865,24.865,24.8173,24.8269,113178.0
2024-06-04 10:40:00,26.05,26.07,26.03,26.04,172869.0,24.8364,24.8555,24.8173,24.8269,172869.0
2024-06-04 10:50:00,26.04,26.05,26.0,26.0,133032.0,24.8269,24.8364,24.7887,24.7887,133032.0
2024-06-04 11:00:00,25.99,26.02,25.99,26.01,107085.0,24.7792,24.8078,24.7792,24.7983,107085.0
2024-06-04 11:10:00,26.01,26.03,26.0,26.03,126405.0,24.7983,24.8173,24.7887,24.8173,126405.0
2024-06-04 11:20:00,26.04,26.05,26.0,26.01,62598.0,24.8269,24.8364,24.7887,24.7983,62598.0
2024-06-04 11:30:00,26.0,26.0,25.96,25.98,277791.0,24.7887,24.7887,24.7506,24.7697,277791.0
2024-06-04 11:40:00,25.98,25.98,25.96,25.97,146922.0,24.7697,24.7697,24.7506,24.7601,146922.0
2024-06-04 11:50:00,25.97,25.98,25.96,25.96,66525.0,24.7601,24.7697,24.7506,24.7506,66525.0
2024-06-04 12:00:00,25.96,25.96,25.94,25.95,125649.0,24.7506,24.7506,24.7315,24.7411,125649.0
2024-06-04 12:10:00,25.95,25.96,25.95,25.96,89898.0,24.7411,24.7506,24.7411,24.7506,89898.0
2024-06-04 12:20:00,25.96,25.99,25.95,25.99,132213.0,24.7506,24.7792,24.7411,24.7792,132213.0
2024-06-04 12:30:00,25.99,25.99,25.98,25.98,100149.0,24.7792,24.7792,24.7697,24.7697,100149.0
2024-06-04 12:40:00,25.98,26.03,25.98,26.02,98781.0,24.7697,24.8173,24.7697,24.8078,98781.0
2024-06-04 12:50:00,26.02,26.02,25.99,26.01,100755.0,24.8078,24.8078,24.7792,24.7983,100755.0
2024-06-04 13:00:00,26.01,26.01,25.99,26.01,112272.0,24.7983,24.7983,24.7792,24.7983,112272.0
2024-06-04 13:10:00,26.01,26.04,26.01,26.04,69072.0,24.7983,24.8269,24.7983,24.8269,69072.0
2024-06-04 13:20:00,26.04,26.06,26.03,26.06,101007.0,24.8269,24.8459,24.8173,24.8459,101007.0
2024-06-04 13:30:00,26.06,26.06,26.03,26.04,78756.0,24.8459,24.8459,24.8173,24.8269,78756.0
2024-06-04 13:40:00,26.04,26.05,26.03,26.05,53901.0,24.8269,24.8364,24.8173,24.8364,53901.0
2024-06-04 13:50:00,26.05,26.06,26.04,26.06,58683.0,24.8364,24.8459,24.8269,24.8459,58683.0
2024-06-04 14:00:00,26.06,26.06,26.05,26.05,57339.0,24.8459,24.8459,24.8364,24.8364,57339.0
2024-06-04 14:10:00,26.05,26.08,26.04,26.08,80904.0,24.8364,24.865,24.8269,24.865,80904.0
2024-06-04 14:20:00,26.08,26.12,26.08,26.11,168465.0,24.865,24.9031,24.865,24.8936,168465.0
2024-06-04 14:30:00,26.11,26.11,26.09,26.1,94701.0,24.8936,24.8936,24.8745,24.8841,94701.0
2024-06-04 14:40:00,26.1,26.12,26.1,26.11,107430.0,24.8841,24.9031,24.8841,24.8936,107430.0
2024-06-04 14:50:00,26.11,26.11,26.09,26.09,58521.0,24.8936,24.8936,24.8745,24.8745,58521.0
2024-06-04 15:00:00,26.09,26.09,26.02,26.03,118116.0,24.8745,24.8745,24.8078,24.8173,118116.0
2024-06-04 15:10:00,26.03,26.04,26.03,26.04,137052.0,24.8173,24.8269,24.8173,24.8269,137052.0
2024-06-04 15:20:00,26.04,26.05,26.03,26.03,140187.0,24.8269,24.8364,24.8173,24.8173,140187.0
2024-06-04 15:30:00,26.03,26.04,26.02,26.04,180315.0,24.8173,24.8269,24.8078,24.8269,180315.0
2024-06-04 15:40:00,26.04,26.06,26.04,26.05,126174.0,24.8269,24.8459,24.8269,24.8364,126174.0
2024-06-04 15:50:00,26.05,26.07,26.04,26.05,195813.0,24.8364,24.8555,24.8269,24.8364,195813.0
2024-06-05 09:30:00,26.1,26.12,25.99,26.02,1041384.0,24.8841,24.9031,24.7792,24.8078,1041384.0
2024-06-05 09:40:00,26.02,26.03,25.95,25.96,359052.0,24.8078,24.8173,24.7411,24.7506,359052.0
2024-06-05 09:50:00,25.96,25.96,25.91,25.93,362004.0,24.7506,24.7506,24.7029,24.722,362004.0
2024-06-05 10:00:00,25.92,25.92,25.86,25.89,520239.0,24.7125,24.7125,24.6552,24.6838,520239.0
2024-06-05 10:10:00,25.88,25.9,25.87,25.88,311586.0,24.6743,24.6934,24.6648,24.6743,311586.0
2024-06-05 10:20:00,25.88,25.92,25.88,25.89,251901.0,24.6743,24.7125,24.6743,24.6838,251901.0
2024-06-05 10:30:00,25.9,25.93,25.9,25.92,241482.0,24.6934,24.722,24.6934,24.7125,241482.0
2024-06-05 10:40:00,25.92,25.94,25.9,25.92,196482.0,24.7125,24.7315,24.6934,24.7125,196482.0
2024-06-05 10:50:00,25.92,25.94,25.92,25.93,140877.0,24.7125,24.7315,24.7125,24.722,140877.0
2024-06-05 11:00:00,25.93,25.96,25.92,25.94,159819.0,24.722,24.7506,24.7125,24.7315,159819.0
2024-06-05 11:10:00,25.94,25.97,25.94,25.96,2527302.0,24.7315,24.7601,24.7315,24.7506,2527302.0
2024-06-05 11:20:00,25.96,25.99,25.95,25.98,172761.0,24.7506,24.7792,24.7411,24.7697,172761.0
2024-06-05 11:30:00,25.98,26.01,25.98,26.01,143586.0,24.7697,24.7983,24.7697,24.7983,143586.0
2024-06-05 11:40:00,26.01,26.02,26.0,26.0,87867.0,24.7983,24.8078,24.7887,24.7887,87867.0
2024-06-05 11:50:00,26.01,26.02,26.0,26.01,72402.0,24.7983,24.8078,24.7887,24.7983,72402.0
2024-06-05 12:00:00,26.01,26.02,26.0,26.0,128373.0,24.7983,24.8078,24.7887,24.7887,128373.0
2024-06-05 12:10:00,26.0,26.0,25.98,25.98,53547.0,24.7887,24.7887,24.7697,24.7697,53547.0
2024-06-05 12:20:00,25.98,26.0,25.98,25.99,118458.0,24.7697,24.7887,24.7697,24.7792,118458.0
2024-06-05 12:30:00,25.99,26.02,25.99,26.02,191817.0,24.7792,24.8078,24.7792,24.8078,191817.0
2024-06-05 12:40:00,26.01,26.03,26.01,26.02,150231.0,24.7983,24.8173,24.7983,24.8078,150231.0
2024-06-05 12:50:00,26.02,26.02,26.0,26.0,105480.0,24.8078,24.8078,24.7887,24.7887,105480.0
2024-06-05 13:00:00,26.0,26.0,25.99,25.99,93645.0,24.7887,24.7887,24.7792,24.7792,93645.0
2024-06-05 13:10:00,26.0,26.0,25.98,25.98,120402.0,24.7887,24.7887,24.7697,24.7697,120402.0
2024-06-05 13:20:00,25.98,26.0,25.97,26.0,73914.0,24.7697,24.7887,24.7601,24.7887,73914.0
2024-06-05 13:30:00,26.0,26.0,25.97,25.98,86079.0,24.7887,24.7887,24.7601,24.7697,86079.0
2024-06-05 13:40:00,25.99,26.0,25.98,26.0,82641.0,24.7792,24.7887,24.7697,24.7887,82641.0
2024-06-05 13:50:00,26.0,26.01,25.99,25.99,74334.0,24.7887,24.7983,24.7792,24.7792,74334.0
2024-06-05 14:00:00,25.99,26.03,25.99,26.02,91959.0,24.7792,24.8173,24.7792,24.8078,91959.0
2024-06-05 14:10:00,26.03,26.03,26.02,26.02,125709.0,24.8173,24.8173,24.8078,24.8078,125709.0
2024-06-05 14:20:00,26.02,26.03,26.01,26.03,139776.0,24.8078,24.8173,24.7983,24.8173,139776.0
2024-06-05 14:30:00,26.03,26.05,26.03,26.04,118092.0,24.8173,24.8364,24.8173,24.8269,118092.0
2024-06-05 14:40:00,26.04,26.05,26.04,26.04,118473.0,24.8269,24.8364,24.8269,24.8269,118473.0
2024-06-05 14:50:00,26.05,26.05,26.03,26.03,102957.0,24.8364,24.8364,24.8173,24.8173,102957.0
2024-06-05 15:00:00,26.03,26.05,26.03,26.03,516774.0,24.8173,24.8364,24.8173,24.8173,516774.0
2024-06-05 15:10:00,26.03,26.03,26.02,26.03,117693.0,24.8173,24.8173,24.8078,24.8173,117693.0
2024-06-05 15:20:00,26.03,26.04,26.02,26.02,156450.0,24.8173,24.8269,24.8078,24.8078,156450.0
2024-06-05 15:30:00,26.02,26.04,26.01,26.03,123039.0,24.8078,24.8269,24.7983,24.8173,123039.0
2024-06-05 15:40:00,26.04,26.04,26.01,26.02,143925.0,24.8269,24.8269,24.7983,24.8078,143925.0
2024-06-05 15:50:00,26.01,26.06,26.01,26.05,205986.0,24.7983,24.8459,24.7983,24.8364,205986.0
2024-06-06 09:30:00,26.0,26.01,25.92,25.96,805086.0,24.7887,24.7983,24.7125,24.7506,805086.0
2024-06-06 09:40:00,25.95,26.07,25.95,26.07,246513.0,24.7411,24.8555,24.7411,24.8555,246513.0
2024-06-06 09:50:00,26.07,26.13,26.04,26.12,151734.0,24.8555,24.9127,24.8269,24.9031,151734.0
2024-06-06 10:00:00,26.12,26.13,26.06,26.1,293076.0,24.9031,24.9127,24.8459,24.8841,293076.0
2024-06-06 10:10:00,26.1,26.1,26.05,26.08,85470.0,24.8841,24.8841,24.8364,24.865,85470.0
2024-06-06 10:20:00,26.08,26.08,26.05,26.06,83931.0,24.865,24.865,24.8364,24.8459,83931.0
2024-06-06 10:30:00,26.06,26.06,26.01,26.01,85191.0,24.8459,24.8459,24.7983,24.7983,85191.0
2024-06-06 10:40:00,26.01,26.03,25.99,26.02,251919.0,24.7983,24.8173,24.7792,24.8078,251919.0
2024-06-06 10:50:00,26.02,26.02,26.0,26.02,109575.0,24.8078,24.8078,24.7887,24.8078,109575.0
2024-06-06 11:00:00,26.02,26.04,26.01,26.04,128853.0,24.8078,24.8269,24.7983,24.8269,128853.0
2024-06-06 11:10:00,26.04,26.06,26.04,26.06,93309.0,24.8269,24.8459,24.8269,24.8459,93309.0
2024-06-06 11:20:00,26.06,26.08,26.05,26.07,122319.0,24.8459,24.865,24.8364,24.8555,122319.0
2024-06-06 11:30:00,26.07,26.09,26.06,26.08,126111.0,24.8555,24.8745,24.8459,24.865,126111.0
2024-06-06 11:40:00,26.08,26.09,26.07,26.08,67146.0,24.865,24.8745,24.8555,24.865,67146.0
2024-06-06 11:50:00,26.08,26.09,26.07,26.08,154410.0,24.865,24.8745,24.8555,24.865,154410.0
2024-06-06 12:00:00,26.08,26.09,26.06,26.06,84300.0,24.865,24.8745,24.8459,24.8459,84300.0
2024-06-06 12:10:00,26.06,26.06,26.04,26.05,412797.0,24.8459,24.8459,24.8269,24.8364,412797.0
2024-06-06 12:20:00,26.05,26.05,26.03,26.04,164265.0,24.8364,24.8364,24.8173,24.8269,164265.0
2024-06-06 12:30:00,26.04,26.04,26.03,26.04,105864.0,24.8269,24.8269,24.8173,24.8269,105864.0
2024-06-06 12:40:00,26.04,26.04,26.02,26.02,164343.0,24.8269,24.8269,24.8078,24.8078,164343.0
2024-06-06 12:50:00,26.02,26.02,26.01,26.01,85959.0,24.8078,24.8078,24.7983,24.7983,85959.0
2024-06-06 13:00:00,26.01,26.01,26.0,26.0,52983.0,24.7983,24.7983,24.7887,24.7887,52983.0
2024-06-06 13:10:00,26.01,26.02,26.0,26.01,68556.0,24.7983,24.8078,24.7887,24.7983,68556.0
2024-06-06 13:20:00,26.0,26.02,25.99,26.02,128721.0,24.7887,24.8078,24.7792,24.8078,128721.0
2024-06-06 13:30:00,26.02,26.03,26.01,26.02,56901.0,24.8078,24.8173,24.7983,24.8078,56901.0
2024-06-06 13:40:00,26.02,26.03,26.01,26.02,69039.0,24.8078,24.8173,24.7983,24.8078,69039.0
2024-06-06 13:50:00,26.02,26.03,26.02,26.02,82377.0,24.8078,24.8173,24.8078,24.8078,82377.0
2024-06-06 14:00:00,26.02,26.02,25.96,25.96,142788.0,24.8078,24.8078,24.7506,24.7506,142788.0
2024-06-06 14:10:00,25.96,25.99,25.95,25.99,75915.0,24.7506,24.7792,24.7411,24.7792,75915.0
2024-06-06 14:20:00,25.99,26.0,25.99,25.99,113346.0,24.7792,24.7887,24.7792,24.7792,113346.0
2024-06-06 14:30:00,25.99,26.01,25.99,26.01,112356.0,24.7792,24.7983,24.7792,24.7983,112356.0
2024-06-06 14:40:00,26.01,26.02,26.0,26.01,90642.0,24.7983,24.8078,24.7887,24.7983,90642.0
2024-06-06 14:50:00,26.01,26.05,26.01,26.04,98493.0,24.7983,24.8364,24.7983,24.8269,98493.0
2024-06-06 15:00:00,26.04,26.04,26.03,26.04,128220.0,24.8269,24.8269,24.8173,24.8269,128220.0
2024-06-06 15:10:00,26.04,26.05,26.03,26.04,185421.0,24.8269,24.8364,24.8173,24.8269,185421.0
2024-06-06 15:20:00,26.04,26.05,26.03,26.04,96303.0,24.8269,24.8364,24.8173,24.8269,96303.0
2024-06-06 15:30:00,26.04,26.04,26.02,26.03,114801.0,24.8269,24.8269,24.8078,24.8173,114801.0
2024-06-06 15:40:00,26.02,26.03,26.01,26.02,132738.0,24.8078,24.8173,24.7983,24.8078,132738.0
2024-06-06 15:50:00,26.02,26.04,26.0,26.03,123477.0,24.8078,24.8269,24.7887,24.8173,123477.0
2024-06-07 09:30:00,25.96,25.96,25.89,25.95,610245.0,24.7506,24.7506,24.6838,24.7411,610245.0
2024-06-07 09:40:00,25.94,26.0,25.94,25.99,191556.0,24.7315,24.7887,24.7315,24.7792,191556.0
2024-06-07 09:50:00,25.99,26.0,25.95,25.99,145377.0,24.7792,24.7887,24.7411,24.7792,145377.0
2024-06-07 10:00:00,25.99,26.03,25.98,26.02,125922.0,24.7792,24.8173,24.7697,24.8078,125922.0
2024-06-07 10:10:00,26.02,26.06,26.02,26.05,143775.0,24.8078,24.8459,24.8078,24.8364,143775.0
2024-06-07 10:20:00,26.05,26.1,26.05,26.09,208305.0,24.8364,24.8841,24.8364,24.8745,208305.0
2024-06-07 10:30:00,26.09,26.11,26.06,26.1,86706.0,24.8745,24.8936,24.8459,24.8841,86706.0
2024-06-07 10:40:00,26.1,26.15,26.1,26.14,77307.0,24.8841,24.9317,24.8841,24.9222,77307.0
2024-06-07 10:50:00,26.13,26.13,26.09,26.09,81654.0,24.9127,24.9127,24.8745,24.8745,81654.0
2024-06-07 11:00:00,26.09,26.09,26.05,26.06,110745.0,24.8745,24.8745,24.8364,24.8459,110745.0
2024-06-07 11:10:00,26.06,26.07,26.05,26.06,76197.0,24.8459,24.8555,24.8364,24.8459,76197.0
2024-06-07 11:20:00,26.06,26.08,26.05,26.07,91677.0,24.8459,24.865,24.8364,24.8555,91677.0
2024-06-07 11:30:00,26.07,26.08,26.05,26.05,95769.0,24.8555,24.865,24.8364,24.8364,95769.0
2024-06-07 11:40:00,26.05,26.06,26.05,26.06,91305.0,24.8364,24.8459,24.8364,24.8459,91305.0
2024-06-07 11:50:00,26.06,26.06,26.04,26.06,58455.0,24.8459,24.8459,24.8269,24.8459,58455.0
2024-06-07 12:00:00,26.05,26.06,26.03,26.06,93192.0,24.8364,24.8459,24.8173,24.8459,93192.0
2024-06-07 12:10:00,26.06,26.06,26.05,26.06,143433.0,24.8459,24.8459,24.8364,24.8459,143433.0
2024-06-07 12:20:00,26.06,26.06,26.05,26.06,133149.0,24.8459,24.8459,24.8364,24.8459,133149.0
2024-06-07 12:30:00,26.07,26.08,26.04,26.04,116685.0,24.8555,24.865,24.8269,24.8269,116685.0
2024-06-07 12:40:00,26.04,26.05,26.03,26.03,89619.0,24.8269,24.8364,24.8173,24.8173,89619.0
2024-06-07 12:50:00,26.03,26.07,26.03,26.06,60453.0,24.8173,24.8555,24.8173,24.8459,60453.0
2024-06-07 13:00:00,26.07,26.07,26.03,26.05,52935.0,24.8555,24.8555,24.8173,24.8364,52935.0
2024-06-07 13:10:00,26.05,26.07,26.04,26.07,82587.0,24.8364,24.8555,24.8269,24.8555,82587.0
2024-06-07 13:20:00,26.06,26.09,26.06,26.07,90282.0,24.8459,24.8745,24.8459,24.8555,90282.0
2024-06-07 13:30:00,26.07,26.07,26.06,26.06,59664.0,24.8555,24.8555,24.8459,24.8459,59664.0
2024-06-07 13:40:00,26.06,26.06,26.05,26.06,52572.0,24.8459,24.8459,24.8364,24.8459,52572.0
2024-06-07 13:50:00,26.06,26.07,26.05,26.05,94044.0,24.8459,24.8555,24.8364,24.8364,94044.0
2024-06-07 14:00:00,26.05,26.05,25.99,26.0,164277.0,24.8364,24.8364,24.7792,24.7887,164277.0
2024-06-07 14:10:00,26.0,26.01,25.99,26.0,96660.0,24.7887,24.7983,24.7792,24.7887,96660.0
2024-06-07 14:20:00,26.0,26.04,26.0,26.03,113931.0,24.7887,24.8269,24.7887,24.8173,113931.0
2024-06-07 14:30:00,26.02,26.04,26.02,26.04,64017.0,24.8078,24.8269,24.8078,24.8269,64017.0
2024-06-07 14:40:00,26.03,26.05,26.03,26.04,87177.0,24.8173,24.8364,24.8173,24.8269,87177.0
2024-06-07 14:50:00,26.04,26.05,26.03,26.03,92241.0,24.8269,24.8364,24.8173,24.8173,92241.0
2024-06-07 15:00:00,26.03,26.03,26.01,26.01,181545.0,24.8173,24.8173,24.7983,24.7983,181545.0
2024-06-07 15:10:00,26.02,26.02,25.99,26.0,86064.0,24.8078,24.8078,24.7792,24.7887,86064.0
2024-06-07 15:20:00,26.0,26.01,25.98,26.01,95241.0,24.7887,24.7983,24.7697,24.7983,95241.0
2024-06-07 15:30:00,26.0,26.01,25.99,25.99,96702.0,24.7887,24.7983,24.7792,24.7792,96702.0
2024-06-07 15:40:00,25.99,26.0,25.97,25.97,196323.0,24.7792,24.7887,24.7601,24.7601,196323.0
2024-06-07 15:50:00,25.97,26.0,25.96,25.97,507618.0,24.7601,24.7887,24.7506,24.7601,507618.0
2024-06-10 09:30:00,25.89,25.89,25.76,25.77,689586.0,24.6838,24.6838,24.5599,24.5694,689586.0
2024-06-10 09:40:00,25.78,25.85,25.76,25.82,219291.0,24.579,24.6457,24.5599,24.6171,219291.0
2024-06-10 09:50:00,25.83,25.88,25.83,25.87,138756.0,24.6266,24.6743,24.6266,24.6648,138756.0
2024-06-10 10:00:00,25.88,25.9,25.87,25.88,165828.0,24.6743,24.6934,24.6648,24.6743,165828.0
2024-06-10 10:10:00,25.88,25.89,25.85,25.87,486240.0,24.6743,24.6838,24.6457,24.6648,486240.0
2024-06-10 10:20:00,25.87,25.87,25.84,25.84,138984.0,24.6648,24.6648,24.6362,24.6362,138984.0
2024-06-10 10:30:00,25.84,25.86,25.83,25.84,162327.0,24.6362,24.6552,24.6266,24.6362,162327.0
2024-06-10 10:40:00,25.84,25.84,25.82,25.84,130626.0,24.6362,24.6362,24.6171,24.6362,130626.0
2024-06-10 10:50:00,25.84,25.85,25.8,25.8,88956.0,24.6362,24.6457,24.598,24.598,88956.0
2024-06-10 11:00:00,25.8,25.82,25.79,25.81,104952.0,24.598,24.6171,24.5885,24.6076,104952.0
2024-06-10 11:10:00,25.81,25.82,25.79,25.82,174357.0,24.6076,24.6171,24.5885,24.6171,174357.0
2024-06-10 11:20:00,25.82,25.83,25.82,25.83,99228.0,24.6171,24.6266,24.6171,24.6266,99228.0
2024-06-10 11:30:00,25.83,25.85,25.83,25.84,88836.0,24.6266,24.6457,24.6266,24.6362,88836.0
2024-06-10 11:40:00,25.84,25.85,25.83,25.85,68613.0,24.6362,24.6457,24.6266,24.6457,68613.0
2024-06-10 11:50:00,25.85,25.87,25.85,25.86,119475.0,24.6457,24.6648,24.6457,24.6552,119475.0
2024-06-10 12:00:00,25.87,25.87,25.85,25.85,80139.0,24.6648,24.6648,24.6457,24.6457,80139.0
2024-06-10 12:10:00,25.85,25.86,25.84,25.85,76071.0,24.6457,24.6552,24.6362,24.6457,76071.0
2024-06-10 12:20:00,25.84,25.85,25.84,25.85,140325.0,24.6362,24.6457,24.6362,24.6457,140325.0
2024-06-10 12:30:00,25.85,25.86,25.85,25.85,74784.0,24.6457,24.6552,24.6457,24.6457,74784.0
2024-06-10 12:40:00,25.86,25.87,25.85,25.86,91926.0,24.6552,24.6648,24.6457,24.6552,91926.0
2024-06-10 12:50:00,25.86,25.87,25.86,25.86,82854.0,24.6552,24.6648,24.6552,24.6552,82854.0
2024-06-10 13:00:00,25.86,25.86,25.84,25.84,87495.0,24.6552,24.6552,24.6362,24.6362,87495.0
2024-06-10 13:10:00,25.84,25.86,25.84,25.86,54588.0,24.6362,24.6552,24.6362,24.6552,54588.0
2024-06-10 13:20:00,25.86,25.89,25.86,25.88,80874.0,24.6552,24.6838,24.6552,24.6743,80874.0
2024-06-10 13:30:00,25.89,25.92,25.88,25.91,100629.0,24.6838,24.7125,24.6743,24.7029,100629.0
2024-06-10 13:40:00,25.91,25.95,25.91,25.94,84150.0,24.7029,24.7411,24.7029,24.7315,84150.0
2024-06-10 13:50:00,25.94,25.95,25.93,25.93,92463.0,24.7315,24.7411,24.722,24.722,92463.0
2024-06-10 14:00:00,25.93,25.94,25.92,25.94,93234.0,24.722,24.7315,24.7125,24.7315,93234.0
2024-06-10 14:10:00,25.94,25.95,25.93,25.95,422544.0,24.7315,24.7411,24.722,24.7411,422544.0
2024-06-10 14:20:00,25.95,25.95,25.93,25.94,107988.0,24.7411,24.7411,24.722,24.7315,107988.0
2024-06-10 14:30:00,25.94,25.96,25.93,25.95,122481.0,24.7315,24.7506,24.722,24.7411,122481.0
2024-06-10 14:40:00,25.95,25.95,25.93,25.94,183159.0,24.7411,24.7411,24.722,24.7315,183159.0
2024-06-10 14:50:00,25.94,25.95,25.94,25.95,90489.0,24.7315,24.7411,24.7315,24.7411,90489.0
2024-06-10 15:00:00,25.94,25.95,25.93,25.93,110697.0,24.7315,24.7411,24.722,24.722,110697.0
2024-06-10 15:10:00,25.94,25.95,25.92,25.92,140316.0,24.7315,24.7411,24.7125,24.7125,140316.0
2024-06-10 15:20:00,25.92,25.94,25.92,25.94,116949.0,24.7125,24.7315,24.7125,24.7315,116949.0
2024-06-10 15:30:00,25.94,25.94,25.92,25.92,89631.0,24.7315,24.7315,24.7125,24.7125,89631.0
2024-06-10 15:40:00,25.92,25.94,25.92,25.92,461475.0,24.7125,24.7315,24.7125,24.7125,461475.0
2024-06-10 15:50:00,25.92,25.94,25.91,25.93,528996.0,24.7125,24.7315,24.7029,24.722,528996.0
2024-06-11 09:30:00,25.83,25.84,25.69,25.74,728172.0,24.6266,24.6362,24.4932,24.5408,728172.0
2024-06-11 09:40:00,25.74,25.75,25.64,25.66,400785.0,24.5408,24.5504,24.4455,24.4646,400785.0
2024-06-11 09:50:00,25.66,25.71,25.65,25.7,282042.0,24.4646,24.5122,24.455,24.5027,282042.0
2024-06-11 10:00:00,25.69,25.72,25.67,25.72,284409.0,24.4932,24.5218,24.4741,24.5218,284409.0
2024-06-11 10:10:00,25.71,25.75,25.71,25.74,158568.0,24.5122,24.5504,24.5122,24.5408,158568.0
2024-06-11 10:20:00,25.74,25.75,25.73,25.73,142851.0,24.5408,24.5504,24.5313,24.5313,142851.0
2024-06-11 10:30:00,25.73,25.75,25.72,25.74,162543.0,24.5313,24.5504,24.5218,24.5408,162543.0
2024-06-11 10:40:00,25.74,25.75,25.73,25.73,139758.0,24.5408,24.5504,24.5313,24.5313,139758.0
2024-06-11 10:50:00,25.73,25.75,25.72,25.73,87864.0,24.5313,24.5504,24.5218,24.5313,87864.0
2024-06-11 11:00:00,25.74,25.75,25.72,25.73,118731.0,24.5408,24.5504,24.5218,24.5313,118731.0
2024-06-11 11:10:00,25.73,25.75,25.72,25.74,89658.0,24.5313,24.5504,24.5218,24.5408,89658.0
2024-06-11 11:20:00,25.74,25.75,25.74,25.74,116652.0,24.5408,24.5504,24.5408,24.5408,116652.0
2024-06-11 11:30:00,25.74,25.76,25.74,25.75,166971.0,24.5408,24.5599,24.5408,24.5504,166971.0
2024-06-11 11:40:00,25.75,25.77,25.75,25.76,137997.0,24.5504,24.5694,24.5504,24.5599,137997.0
2024-06-11 11:50:00,25.76,25.77,25.75,25.76,110427.0,24.5599,24.5694,24.5504,24.5599,110427.0
2024-06-11 12:00:00,25.76,25.76,25.74,25.76,168459.0,24.5599,24.5599,24.5408,24.5599,168459.0
2024-06-11 12:10:00,25.75,25.76,25.73,25.73,111558.0,24.5504,24.5599,24.5313,24.5313,111558.0
2024-06-11 12:20:00,25.73,25.74,25.73,25.73,73302.0,24.5313,24.5408,24.5313,24.5313,73302.0
2024-06-11 12:30:00,25.73,25.77,25.73,25.77,57204.0,24.5313,24.5694,24.5313,24.5694,57204.0
2024-06-11 12:40:00,25.76,25.77,25.74,25.74,58458.0,24.5599,24.5694,24.5408,24.5408,58458.0
2024-06-11 12:50:00,25.74,25.75,25.74,25.74,74019.0,24.5408,24.5504,24.5408,24.5408,74019.0
2024-06-11 13:00:00,25.74,25.76,25.72,25.75,147804.0,24.5408,24.5599,24.5218,24.5504,147804.0
2024-06-11 13:10:00,25.75,25.75,25.73,25.73,82086.0,24.5504,24.5504,24.5313,24.5313,82086.0
2024-06-11 13:20:00,25.73,25.74,25.72,25.74,82239.0,24.5313,24.5408,24.5218,24.5408,82239.0
2024-06-11 13:30:00,25.74,25.75,25.73,25.75,207006.0,24.5408,24.5504,24.5313,24.5504,207006.0
2024-06-11 13:40:00,25.75,25.77,25.74,25.77,68535.0,24.5504,24.5694,24.5408,24.5694,68535.0
2024-06-11 13:50:00,25.77,25.79,25.76,25.78,97875.0,24.5694,24.5885,24.5599,24.579,97875.0
2024-06-11 14:00:00,25.78,25.79,25.77,25.77,137400.0,24.579,24.5885,24.5694,24.5694,137400.0
2024-06-11 14:10:00,25.77,25.81,25.77,25.8,117750.0,24.5694,24.6076,24.5694,24.598,117750.0
2024-06-11 14:20:00,25.8,25.82,25.8,25.82,163440.0,24.598,24.6171,24.598,24.6171,163440.0
2024-06-11 14:30:00,25.82,25.83,25.81,25.81,146235.0,24.6171,24.6266,24.6076,24.6076,146235.0
2024-06-11 14:40:00,25.82,25.83,25.8,25.81,102654.0,24.6171,24.6266,24.598,24.6076,102654.0
2024-06-11 14:50:00,25.81,25.82,25.8,25.81,86778.0,24.6076,24.6171,24.598,24.6076,86778.0
2024-06-11 15:00:00,25.81,25.83,25.81,25.82,176367.0,24.6076,24.6266,24.6076,24.6171,176367.0
2024-06-11 15:10:00,25.83,25.83,25.81,25.82,121533.0,24.6266,24.6266,24.6076,24.6171,121533.0
2024-06-11 15:20:00,25.82,25.82,25.81,25.81,148821.0,24.6171,24.6171,24.6076,24.6076,148821.0
2024-06-11 15:30:00,25.81,25.82,25.79,25.81,144012.0,24.6076,24.6171,24.5885,24.6076,144012.0
2024-06-11 15:40:00,25.81,25.82,25.79,25.79,264201.0,24.6076,24.6171,24.5885,24.5885,264201.0
2024-06-11 15:50:00,25.79,25.83,25.79,25.83,240375.0,24.5885,24.6266,24.5885,24.6266,240375.0
2024-06-12 09:30:00,26.07,26.09,25.98,26.02,619041.0,24.8555,24.8745,24.7697,24.8078,619041.0
2024-06-12 09:40:00,26.02,26.07,26.0,26.05,311673.0,24.8078,24.8555,24.7887,24.8364,311673.0
2024-06-12 09:50:00,26.04,26.05,25.99,26.01,264300.0,24.8269,24.8364,24.7792,24.7983,264300.0
2024-06-12 10:00:00,26.01,26.01,25.98,25.99,325545.0,24.7983,24.7983,24.7697,24.7792,325545.0
2024-06-12 10:10:00,25.99,26.01,25.98,26.01,106137.0,24.7792,24.7983,24.7697,24.7983,106137.0
2024-06-12 10:20:00,26.01,26.02,25.99,26.02,238377.0,24.7983,24.8078,24.7792,24.8078,238377.0
2024-06-12 10:30:00,26.02,26.06,26.0,26.04,192903.0,24.8078,24.8459,24.7887,24.8269,192903.0
2024-06-12 10:40:00,26.04,26.04,25.99,25.99,233877.0,24.8269,24.8269,24.7792,24.7792,233877.0
2024-06-12 10:50:00,25.99,25.99,25.96,25.97,148539.0,24.7792,24.7792,24.7506,24.7601,148539.0
2024-06-12 11:00:00,25.96,25.97,25.94,25.95,111453.0,24.7506,24.7601,24.7315,24.7411,111453.0
2024-06-12 11:10:00,25.95,25.95,25.93,25.94,129111.0,24.7411,24.7411,24.722,24.7315,129111.0
2024-06-12 11:20:00,25.94,25.95,25.92,25.94,130854.0,24.7315,24.7411,24.7125,24.7315,130854.0
2024-06-12 11:30:00,25.93,25.95,25.91,25.92,115785.0,24.722,24.7411,24.7029,24.7125,115785.0
2024-06-12 11:40:00,25.92,25.94,25.92,25.93,109068.0,24.7125,24.7315,24.7125,24.722,109068.0
2024-06-12 11:50:00,25.93,25.95,25.92,25.94,118188.0,24.722,24.7411,24.7125,24.7315,118188.0
2024-06-12 12:00:00,25.94,25.95,25.93,25.93,76848.0,24.7315,24.7411,24.722,24.722,76848.0
2024-06-12 12:10:00,25.93,25.94,25.92,25.93,98274.0,24.722,24.7315,24.7125,24.722,98274.0
2024-06-12 12:20:00,25.93,25.94,25.92,25.92,92541.0,24.722,24.7315,24.7125,24.7125,92541.0
2024-06-12 12:30:00,25.92,25.92,25.9,25.9,130563.0,24.7125,24.7125,24.6934,24.6934,130563.0
2024-06-12 12:40:00,25.9,25.91,25.9,25.91,76851.0,24.6934,24.7029,24.6934,24.7029,76851.0
2024-06-12 12:50:00,25.91,25.91,25.89,25.9,160806.0,24.7029,24.7029,24.6838,24.6934,160806.0
2024-06-12 13:00:00,25.91,25.91,25.9,25.9,71055.0,24.7029,24.7029,24.6934,24.6934,71055.0
2024-06-12 13:10:00,25.9,25.91,25.89,25.91,78024.0,24.6934,24.7029,24.6838,24.7029,78024.0
2024-06-12 13:20:00,25.91,25.92,25.9,25.91,115728.0,24.7029,24.7125,24.6934,24.7029,115728.0
2024-06-12 13:30:00,25.9,25.91,25.89,25.9,148860.0,24.6934,24.7029,24.6838,24.6934,148860.0
2024-06-12 13:40:00,25.9,25.91,25.88,25.89,152913.0,24.6934,24.7029,24.6743,24.6838,152913.0
2024-06-12 13:50:00,25.89,25.91,25.89,25.9,44337.0,24.6838,24.7029,24.6838,24.6934,44337.0
2024-06-12 14:00:00,25.9,25.9,25.81,25.86,325170.0,24.6934,24.6934,24.6076,24.6552,325170.0
2024-06-12 14:10:00,25.87,25.88,25.84,25.87,159948.0,24.6648,24.6743,24.6362,24.6648,159948.0
2024-06-12 14:20:00,25.87,25.88,25.85,25.86,122346.0,24.6648,24.6743,24.6457,24.6552,122346.0
2024-06-12 14:30:00,25.86,25.9,25.82,25.85,214959.0,24.6552,24.6934,24.6171,24.6457,214959.0
2024-06-12 14:40:00,25.86,25.86,25.79,25.8,214434.0,24.6552,24.6552,24.5885,24.598,214434.0
2024-06-12 14:50:00,25.79,25.83,25.77,25.82,155448.0,24.5885,24.6266,24.5694,24.6171,155448.0
2024-06-12 15:00:00,25.81,25.85,25.81,25.84,465372.0,24.6076,24.6457,24.6076,24.6362,465372.0
2024-06-12 15:10:00,25.83,25.84,25.81,25.84,133068.0,24.6266,24.6362,24.6076,24.6362,133068.0
2024-06-12 15:20:00,25.83,25.84,25.74,25.75,209703.0,24.6266,24.6362,24.5408,24.5504,209703.0
2024-06-12 15:30:00,25.75,25.79,25.74,25.77,189996.0,24.5504,24.5885,24.5408,24.5694,189996.0
2024-06-12 15:40:00,25.76,25.81,25.76,25.8,177909.0,24.5599,24.6076,24.5599,24.598,177909.0
2024-06-12 15:50:00,25.8,25.84,25.79,25.81,374784.0,24.598,24.6362,24.5885,24.6076,374784.0
2024-06-13 09:30:00,25.74,25.74,25.67,25.68,725769.0,24.5408,24.5408,24.4741,24.4836,725769.0
2024-06-13 09:40:00,25.68,25.7,25.58,25.61,429561.0,24.4836,24.5027,24.3883,24.4169,429561.0
2024-06-13 09:50:00,25.61,25.64,25.6,25.6,272526.0,24.4169,24.4455,24.4074,24.4074,272526.0
2024-06-13 10:00:00,25.6,25.6,25.56,25.59,256212.0,24.4074,24.4074,24.3692,24.3978,256212.0
2024-06-13 10:10:00,25.59,25.61,25.57,25.59,484656.0,24.3978,24.4169,24.3788,24.3978,484656.0
2024-06-13 10:20:00,25.59,25.6,25.56,25.56,171852.0,24.3978,24.4074,24.3692,24.3692,171852.0
2024-06-13 10:30:00,25.57,25.58,25.54,25.57,236262.0,24.3788,24.3883,24.3502,24.3788,236262.0
2024-06-13 10:40:00,25.57,25.58,25.55,25.57,244338.0,24.3788,24.3883,24.3597,24.3788,244338.0
2024-06-13 10:50:00,25.58,25.62,25.57,25.61,154557.0,24.3883,24.4264,24.3788,24.4169,154557.0
2024-06-13 11:00:00,25.61,25.61,25.58,25.59,153900.0,24.4169,24.4169,24.3883,24.3978,153900.0
2024-06-13 11:10:00,25.59,25.6,25.58,25.59,112512.0,24.3978,24.4074,24.3883,24.3978,112512.0
2024-06-13 11:20:00,25.59,25.63,25.58,25.63,75813.0,24.3978,24.436,24.3883,24.436,75813.0
2024-06-13 11:30:00,25.63,25.64,25.62,25.63,101859.0,24.436,24.4455,24.4264,24.436,101859.0
2024-06-13 11:40:00,25.63,25.63,25.62,25.63,90339.0,24.436,24.436,24.4264,24.436,90339.0
2024-06-13 11:50:00,25.63,25.64,25.62,25.62,64920.0,24.436,24.4455,24.4264,24.4264,64920.0
2024-06-13 12:00:00,25.62,25.62,25.6,25.61,88497.0,24.4264,24.4264,24.4074,24.4169,88497.0
2024-06-13 12:10:00,25.61,25.62,25.6,25.61,195738.0,24.4169,24.4264,24.4074,24.4169,195738.0
2024-06-13 12:20:00,25.62,25.63,25.62,25.62,95139.0,24.4264,24.436,24.4264,24.4264,95139.0
2024-06-13 12:30:00,25.62,25.65,25.61,25.64,82404.0,24.4264,24.455,24.4169,24.4455,82404.0
2024-06-13 12:40:00,25.64,25.66,25.64,25.66,63747.0,24.4455,24.4646,24.4455,24.4646,63747.0
2024-06-13 12:50:00,25.66,25.67,25.65,25.66,95292.0,24.4646,24.4741,24.455,24.4646,95292.0
2024-06-13 13:00:00,25.66,25.69,25.65,25.69,82299.0,24.4646,24.4932,24.455,24.4932,82299.0
2024-06-13 13:10:00,25.69,25.7,25.68,25.7,91479.0,24.4932,24.5027,24.4836,24.5027,91479.0
2024-06-13 13:20:00,25.7,25.72,25.7,25.72,63960.0,24.5027,24.5218,24.5027,24.5218,63960.0
2024-06-13 13:30:00,25.72,25.72,25.7,25.7,61452.0,24.5218,24.5218,24.5027,24.5027,61452.0
2024-06-13 13:40:00,25.71,25.72,25.7,25.72,80331.0,24.5122,24.5218,24.5027,24.5218,80331.0
2024-06-13 13:50:00,25.72,25.72,25.71,25.71,80160.0,24.5218,24.5218,24.5122,24.5122,80160.0
2024-06-13 14:00:00,25.71,25.72,25.7,25.72,163242.0,24.5122,24.5218,24.5027,24.5218,163242.0
2024-06-13 14:10:00,25.72,25.73,25.71,25.72,72879.0,24.5218,24.5313,24.5122,24.5218,72879.0
2024-06-13 14:20:00,25.72,25.72,25.71,25.71,156888.0,24.5218,24.5218,24.5122,24.5122,156888.0
2024-06-13 14:30:00,25.71,25.72,25.7,25.7,67668.0,24.5122,24.5218,24.5027,24.5027,67668.0
2024-06-13 14:40:00,25.7,25.71,25.69,25.69,124323.0,24.5027,24.5122,24.4932,24.4932,124323.0
2024-06-13 14:50:00,25.69,25.7,25.69,25.7,102297.0,24.4932,24.5027,24.4932,24.5027,102297.0
2024-06-13 15:00:00,25.7,25.72,25.7,25.72,172671.0,24.5027,24.5218,24.5027,24.5218,172671.0
2024-06-13 15:10:00,25.72,25.72,25.7,25.71,118980.0,24.5218,24.5218,24.5027,24.5122,118980.0
2024-06-13 15:20:00,25.71,25.72,25.71,25.71,188073.0,24.5122,24.5218,24.5122,24.5122,188073.0
2024-06-13 15:30:00,25.7,25.71,25.69,25.71,148398.0,24.5027,24.5122,24.4932,24.5122,148398.0
2024-06-13 15:40:00,25.71,25.72,25.71,25.72,288489.0,24.5122,24.5218,24.5122,24.5218,288489.0
2024-06-13 15:50:00,25.71,25.73,25.7,25.7,338154.0,24.5122,24.5313,24.5027,24.5027,338154.0
2024-06-14 09:30:00,25.57,25.64,25.54,25.6,572334.0,24.3788,24.4455,24.3502,24.4074,572334.0
2024-06-14 09:40:00,25.61,25.63,25.53,25.53,290445.0,24.4169,24.436,24.3406,24.3406,290445.0
2024-06-14 09:50:00,25.53,25.53,25.48,25.51,263307.0,24.3406,24.3406,24.293,24.3216,263307.0
2024-06-14 10:00:00,25.51,25.51,25.43,25.44,574236.0,24.3216,24.3216,24.2453,24.2548,574236.0
2024-06-14 10:10:00,25.44,25.46,25.42,25.45,228147.0,24.2548,24.2739,24.2357,24.2643,228147.0
2024-06-14 10:20:00,25.44,25.45,25.42,25.45,218136.0,24.2548,24.2643,24.2357,24.2643,218136.0
2024-06-14 10:30:00,25.45,25.45,25.41,25.45,279189.0,24.2643,24.2643,24.2262,24.2643,279189.0
2024-06-14 10:40:00,25.44,25.46,25.43,25.46,225180.0,24.2548,24.2739,24.2453,24.2739,225180.0
2024-06-14 10:50:00,25.46,25.49,25.46,25.49,121074.0,24.2739,24.3025,24.2739,24.3025,121074.0
2024-06-14 11:00:00,25.49,25.51,25.49,25.49,157929.0,24.3025,24.3216,24.3025,24.3025,157929.0
2024-06-14 11:10:00,25.5,25.53,25.49,25.53,90249.0,24.312,24.3406,24.3025,24.3406,90249.0
2024-06-14 11:20:00,25.53,25.56,25.53,25.56,102174.0,24.3406,24.3692,24.3406,24.3692,102174.0
2024-06-14 11:30:00,25.56,25.58,25.55,25.56,140922.0,24.3692,24.3883,24.3597,24.3692,140922.0
2024-06-14 11:40:00,25.55,25.55,25.53,25.55,64797.0,24.3597,24.3597,24.3406,24.3597,64797.0
2024-06-14 11:50:00,25.55,25.57,25.55,25.57,904089.0,24.3597,24.3788,24.3597,24.3788,904089.0
2024-06-14 12:00:00,25.57,25.57,25.54,25.55,114306.0,24.3788,24.3788,24.3502,24.3597,114306.0
2024-06-14 12:10:00,25.55,25.57,25.55,25.56,128685.0,24.3597,24.3788,24.3597,24.3692,128685.0
2024-06-14 12:20:00,25.56,25.57,25.55,25.56,133962.0,24.3692,24.3788,24.3597,24.3692,133962.0
2024-06-14 12:30:00,25.56,25.58,25.55,25.58,95124.0,24.3692,24.3883,24.3597,24.3883,95124.0
2024-06-14 12:40:00,25.58,25.59,25.57,25.58,149376.0,24.3883,24.3978,24.3788,24.3883,149376.0
2024-06-14 12:50:00,25.58,25.59,25.57,25.58,107634.0,24.3883,24.3978,24.3788,24.3883,107634.0
2024-06-14 13:00:00,25.59,25.6,25.58,25.6,130647.0,24.3978,24.4074,24.3883,24.4074,130647.0
2024-06-14 13:10:00,25.6,25.6,25.58,25.59,270099.0,24.4074,24.4074,24.3883,24.3978,270099.0
2024-06-14 13:20:00,25.59,25.59,25.57,25.57,95955.0,24.3978,24.3978,24.3788,24.3788,95955.0
2024-06-14 13:30:00,25.57,25.57,25.55,25.56,130947.0,24.3788,24.3788,24.3597,24.3692,130947.0
2024-06-14 13:40:00,25.56,25.56,25.54,25.55,69585.0,24.3692,24.3692,24.3502,24.3597,69585.0
2024-06-14 13:50:00,25.56,25.56,25.54,25.54,84747.0,24.3692,24.3692,24.3502,24.3502,84747.0
2024-06-14 14:00:00,25.54,25.55,25.53,25.53,122904.0,24.3502,24.3597,24.3406,24.3406,122904.0
2024-06-14 14:10:00,25.54,25.56,25.53,25.56,137757.0,24.3502,24.3692,24.3406,24.3692,137757.0
2024-06-14 14:20:00,25.56,25.56,25.55,25.55,715737.0,24.3692,24.3692,24.3597,24.3597,715737.0
2024-06-14 14:30:00,25.55,25.56,25.55,25.56,80460.0,24.3597,24.3692,24.3597,24.3692,80460.0
2024-06-14 14:40:00,25.56,25.57,25.54,25.57,118746.0,24.3692,24.3788,24.3502,24.3788,118746.0
2024-06-14 14:50:00,25.57,25.58,25.56,25.57,159435.0,24.3788,24.3883,24.3692,24.3788,159435.0
2024-06-14 15:00:00,25.57,25.59,25.57,25.58,91923.0,24.3788,24.3978,24.3788,24.3883,91923.0
2024-06-14 15:10:00,25.58,25.59,25.57,25.58,135522.0,24.3883,24.3978,24.3788,24.3883,135522.0
2024-06-14 15:20:00,25.58,25.59,25.58,25.58,91926.0,24.3883,24.3978,24.3883,24.3883,91926.0
2024-06-14 15:30:00,25.58,25.59,25.57,25.58,122751.0,24.3883,24.3978,24.3788,24.3883,122751.0
2024-06-14 15:40:00,25.58,25.58,25.57,25.58,253206.0,24.3883,24.3883,24.3788,24.3883,253206.0
2024-06-14 15:50:00,25.57,25.59,25.56,25.59,170547.0,24.3788,24.3978,24.3692,24.3978,170547.0
2024-06-17 09:30:00,25.55,25.59,25.48,25.51,959079.0,24.3597,24.3978,24.293,24.3216,959079.0
2024-06-17 09:40:00,25.51,25.57,25.48,25.56,271053.0,24.3216,24.3788,24.293,24.3692,271053.0
2024-06-17 09:50:00,25.56,25.59,25.54,25.55,136422.0,24.3692,24.3978,24.3502,24.3597,136422.0
2024-06-17 10:00:00,25.54,25.56,25.53,25.54,490878.0,24.3502,24.3692,24.3406,24.3502,490878.0
2024-06-17 10:10:00,25.54,25.55,25.5,25.54,208041.0,24.3502,24.3597,24.312,24.3502,208041.0
2024-06-17 10:20:00,25.54,25.56,25.52,25.54,162261.0,24.3502,24.3692,24.3311,24.3502,162261.0
2024-06-17 10:30:00,25.54,25.55,25.53,25.54,111093.0,24.3502,24.3597,24.3406,24.3502,111093.0
2024-06-17 10:40:00,25.54,25.57,25.54,25.56,139488.0,24.3502,24.3788,24.3502,24.3692,139488.0
2024-06-17 10:50:00,25.56,25.58,25.56,25.58,90633.0,24.3692,24.3883,24.3692,24.3883,90633.0
2024-06-17 11:00:00,25.58,25.6,25.58,25.59,291150.0,24.3883,24.4074,24.3883,24.3978,291150.0
2024-06-17 11:10:00,25.59,25.62,25.59,25.61,106767.0,24.3978,24.4264,24.3978,24.4169,106767.0
2024-06-17 11:20:00,25.62,25.63,25.61,25.62,370194.0,24.4264,24.436,24.4169,24.4264,370194.0
2024-06-17 11:30:00,25.62,25.62,25.61,25.61,153225.0,24.4264,24.4264,24.4169,24.4169,153225.0
2024-06-17 11:40:00,25.61,25.62,25.59,25.6,122433.0,24.4169,24.4264,24.3978,24.4074,122433.0
2024-06-17 11:50:00,25.6,25.62,25.6,25.61,137358.0,24.4074,24.4264,24.4074,24.4169,137358.0
2024-06-17 12:00:00,25.6,25.63,25.6,25.63,110067.0,24.4074,24.436,24.4074,24.436,110067.0
2024-06-17 12:10:00,25.63,25.64,25.62,25.63,175707.0,24.436,24.4455,24.4264,24.436,175707.0
2024-06-17 12:20:00,25.63,25.68,25.63,25.68,172197.0,24.436,24.4836,24.436,24.4836,172197.0
2024-06-17 12:30:00,25.68,25.68,25.67,25.67,115689.0,24.4836,24.4836,24.4741,24.4741,115689.0
2024-06-17 12:40:00,25.67,25.67,25.65,25.67,191193.0,24.4741,24.4741,24.455,24.4741,191193.0
2024-06-17 12:50:00,25.66,25.67,25.66,25.67,108699.0,24.4646,24.4741,24.4646,24.4741,108699.0
2024-06-17 13:00:00,25.67,25.67,25.66,25.66,93357.0,24.4741,24.4741,24.4646,24.4646,93357.0
2024-06-17 13:10:00,25.66,25.67,25.66,25.67,87924.0,24.4646,24.4741,24.4646,24.4741,87924.0
2024-06-17 13:20:00,25.67,25.68,25.65,25.67,109263.0,24.4741,24.4836,24.455,24.4741,109263.0
2024-06-17 13:30:00,25.67,25.7,25.67,25.7,108534.0,24.4741,24.5027,24.4741,24.5027,108534.0
2024-06-17 13:40:00,25.7,25.7,25.69,25.69,138642.0,24.5027,24.5027,24.4932,24.4932,138642.0
2024-06-17 13:50:00,25.69,25.71,25.69,25.7,111462.0,24.4932,24.5122,24.4932,24.5027,111462.0
2024-06-17 14:00:00,25.7,25.74,25.7,25.74,404454.0,24.5027,24.5408,24.5027,24.5408,404454.0
2024-06-17 14:10:00,25.74,25.75,25.73,25.74,110379.0,24.5408,24.5504,24.5313,24.5408,110379.0
2024-06-17 14:20:00,25.74,25.77,25.73,25.77,387081.0,24.5408,24.5694,24.5313,24.5694,387081.0
2024-06-17 14:30:00,25.76,25.77,25.75,25.76,156711.0,24.5599,24.5694,24.5504,24.5599,156711.0
2024-06-17 14:40:00,25.76,25.76,25.73,25.74,140382.0,24.5599,24.5599,24.5313,24.5408,140382.0
2024-06-17 14:50:00,25.74,25.75,25.73,25.74,130647.0,24.5408,24.5504,24.5313,24.5408,130647.0
2024-06-17 15:00:00,25.74,25.74,25.73,25.74,151356.0,24.5408,24.5408,24.5313,24.5408,151356.0
2024-06-17 15:10:00,25.74,25.76,25.74,25.76,121803.0,24.5408,24.5599,24.5408,24.5599,121803.0
2024-06-17 15:20:00,25.76,25.76,25.74,25.76,162933.0,24.5599,24.5599,24.5408,24.5599,162933.0
2024-06-17 15:30:00,25.76,25.78,25.76,25.77,166377.0,24.5599,24.579,24.5599,24.5694,166377.0
2024-06-17 15:40:00,25.78,25.79,25.75,25.76,189132.0,24.579,24.5885,24.5504,24.5599,189132.0
2024-06-17 15:50:00,25.76,25.78,25.75,25.77,258075.0,24.5599,24.579,24.5504,24.5694,258075.0
2024-06-18 09:30:00,25.78,25.93,25.78,25.93,528048.0,24.579,24.722,24.579,24.722,528048.0
2024-06-18 09:40:00,25.93,25.97,25.89,25.89,312747.0,24.722,24.7601,24.6838,24.6838,312747.0
2024-06-18 09:50:00,25.9,25.92,25.84,25.85,177711.0,24.6934,24.7125,24.6362,24.6457,177711.0
2024-06-18 10:00:00,25.86,25.88,25.83,25.84,344781.0,24.6552,24.6743,24.6266,24.6362,344781.0
2024-06-18 10:10:00,25.83,25.84,25.82,25.84,154869.0,24.6266,24.6362,24.6171,24.6362,154869.0
2024-06-18 10:20:00,25.84,25.85,25.81,25.84,139092.0,24.6362,24.6457,24.6076,24.6362,139092.0
2024-06-18 10:30:00,25.84,25.85,25.82,25.84,100911.0,24.6362,24.6457,24.6171,24.6362,100911.0
2024-06-18 10:40:00,25.83,25.85,25.82,25.84,128730.0,24.6266,24.6457,24.6171,24.6362,128730.0
2024-06-18 10:50:00,25.84,25.84,25.82,25.84,119547.0,24.6362,24.6362,24.6171,24.6362,119547.0
2024-06-18 11:00:00,25.83,25.86,25.83,25.86,285567.0,24.6266,24.6552,24.6266,24.6552,285567.0
2024-06-18 11:10:00,25.86,25.88,25.85,25.88,147348.0,24.6552,24.6743,24.6457,24.6743,147348.0
2024-06-18 11:20:00,25.88,25.89,25.85,25.86,99129.0,24.6743,24.6838,24.6457,24.6552,99129.0
2024-06-18 11:30:00,25.86,25.87,25.85,25.86,102825.0,24.6552,24.6648,24.6457,24.6552,102825.0
2024-06-18 11:40:00,25.86,25.87,25.86,25.87,138000.0,24.6552,24.6648,24.6552,24.6648,138000.0
2024-06-18 11:50:00,25.87,25.87,25.86,25.87,149001.0,24.6648,24.6648,24.6552,24.6648,149001.0
2024-06-18 12:00:00,25.87,25.88,25.86,25.88,155523.0,24.6648,24.6743,24.6552,24.6743,155523.0
2024-06-18 12:10:00,25.88,25.88,25.87,25.87,240378.0,24.6743,24.6743,24.6648,24.6648,240378.0
2024-06-18 12:20:00,25.87,25.87,25.85,25.85,111570.0,24.6648,24.6648,24.6457,24.6457,111570.0
2024-06-18 12:30:00,25.85,25.85,25.83,25.84,90573.0,24.6457,24.6457,24.6266,24.6362,90573.0
2024-06-18 12:40:00,25.84,25.86,25.84,25.86,98823.0,24.6362,24.6552,24.6362,24.6552,98823.0
2024-06-18 12:50:00,25.86,25.87,25.85,25.85,160683.0,24.6552,24.6648,24.6457,24.6457,160683.0
2024-06-18 13:00:00,25.85,25.85,25.84,25.85,152109.0,24.6457,24.6457,24.6362,24.6457,152109.0
2024-06-18 13:10:00,25.85,25.87,25.84,25.86,123420.0,24.6457,24.6648,24.6362,24.6552,123420.0
2024-06-18 13:20:00,25.86,25.87,25.85,25.86,96498.0,24.6552,24.6648,24.6457,24.6552,96498.0
2024-06-18 13:30:00,25.85,25.88,25.85,25.87,81579.0,24.6457,24.6743,24.6457,24.6648,81579.0
2024-06-18 13:40:00,25.87,25.89,25.86,25.89,64050.0,24.6648,24.6838,24.6552,24.6838,64050.0
2024-06-18 13:50:00,25.89,25.89,25.87,25.88,75366.0,24.6838,24.6838,24.6648,24.6743,75366.0
2024-06-18 14:00:00,25.88,25.88,25.86,25.88,149298.0,24.6743,24.6743,24.6552,24.6743,149298.0
2024-06-18 14:10:00,25.88,25.89,25.86,25.86,226395.0,24.6743,24.6838,24.6552,24.6552,226395.0
2024-06-18 14:20:00,25.87,25.88,25.85,25.87,87057.0,24.6648,24.6743,24.6457,24.6648,87057.0
2024-06-18 14:30:00,25.87,25.88,25.87,25.88,109848.0,24.6648,24.6743,24.6648,24.6743,109848.0
2024-06-18 14:40:00,25.87,25.89,25.87,25.88,154884.0,24.6648,24.6838,24.6648,24.6743,154884.0
2024-06-18 14:50:00,25.88,25.89,25.87,25.88,130314.0,24.6743,24.6838,24.6648,24.6743,130314.0
2024-06-18 15:00:00,25.87,25.88,25.84,25.85,132366.0,24.6648,24.6743,24.6362,24.6457,132366.0
2024-06-18 15:10:00,25.85,25.85,25.84,25.85,110439.0,24.6457,24.6457,24.6362,24.6457,110439.0
2024-06-18 15:20:00,25.85,25.86,25.85,25.85,125211.0,24.6457,24.6552,24.6457,24.6457,125211.0
2024-06-18 15:30:00,25.85,25.87,25.84,25.86,124578.0,24.6457,24.6648,24.6362,24.6552,124578.0
2024-06-18 15:40:00,25.86,25.87,25.86,25.86,168153.0,24.6552,24.6648,24.6552,24.6552,168153.0
2024-06-18 15:50:00,25.86,25.89,25.86,25.89,213738.0,24.6552,24.6838,24.6552,24.6838,213738.0
2024-06-20 09:30:00,25.83,25.88,25.79,25.83,1095891.0,24.6266,24.6743,24.5885,24.6266,1095891.0
2024-06-20 09:40:00,25.83,25.93,25.83,25.93,403410.0,24.6266,24.722,24.6266,24.722,403410.0
2024-06-20 09:50:00,25.93,25.96,25.91,25.92,187440.0,24.722,24.7506,24.7029,24.7125,187440.0
2024-06-20 10:00:00,25.92,25.94,25.91,25.92,441567.0,24.7125,24.7315,24.7029,24.7125,441567.0
2024-06-20 10:10:00,25.91,26.01,25.91,26.0,340830.0,24.7029,24.7983,24.7029,24.7887,340830.0
2024-06-20 10:20:00,26.01,26.01,25.96,25.97,285615.0,24.7983,24.7983,24.7506,24.7601,285615.0
2024-06-20 10:30:00,25.97,25.97,25.93,25.94,129828.0,24.7601,24.7601,24.722,24.7315,129828.0
2024-06-20 10:40:00,25.94,25.94,25.91,25.93,112359.0,24.7315,24.7315,24.7029,24.722,112359.0
2024-06-20 10:50:00,25.93,25.94,25.91,25.93,135342.0,24.722,24.7315,24.7029,24.722,135342.0
2024-06-20 11:00:00,25.93,25.96,25.93,25.96,143211.0,24.722,24.7506,24.722,24.7506,143211.0
2024-06-20 11:10:00,25.95,25.97,25.94,25.95,80403.0,24.7411,24.7601,24.7315,24.7411,80403.0
2024-06-20 11:20:00,25.95,25.95,25.92,25.93,135753.0,24.7411,24.7411,24.7125,24.722,135753.0
2024-06-20 11:30:00,25.93,25.94,25.91,25.92,126684.0,24.722,24.7315,24.7029,24.7125,126684.0
2024-06-20 11:40:00,25.91,25.93,25.91,25.93,131922.0,24.7029,24.722,24.7029,24.722,131922.0
2024-06-20 11:50:00,25.93,25.94,25.92,25.93,122535.0,24.722,24.7315,24.7125,24.722,122535.0
2024-06-20 12:00:00,25.92,25.94,25.92,25.94,120336.0,24.7125,24.7315,24.7125,24.7315,120336.0
2024-06-20 12:10:00,25.94,25.96,25.94,25.96,338145.0,24.7315,24.7506,24.7315,24.7506,338145.0
2024-06-20 12:20:00,25.96,25.98,25.94,25.96,164484.0,24.7506,24.7697,24.7315,24.7506,164484.0
2024-06-20 12:30:00,25.96,25.99,25.95,25.97,216531.0,24.7506,24.7792,24.7411,24.7601,216531.0
2024-06-20 12:40:00,25.97,26.0,25.97,25.99,116247.0,24.7601,24.7887,24.7601,24.7792,116247.0
2024-06-20 12:50:00,25.99,26.02,25.98,26.01,96045.0,24.7792,24.8078,24.7697,24.7983,96045.0
2024-06-20 13:00:00,26.01,26.02,25.99,26.0,209448.0,24.7983,24.8078,24.7792,24.7887,209448.0
2024-06-20 13:10:00,26.0,26.02,26.0,26.0,106467.0,24.7887,24.8078,24.7887,24.7887,106467.0
2024-06-20 13:20:00,26.0,26.0,25.98,26.0,90000.0,24.7887,24.7887,24.7697,24.7887,90000.0
2024-06-20 13:30:00,26.0,26.02,25.99,26.01,390033.0,24.7887,24.8078,24.7792,24.7983,390033.0
2024-06-20 13:40:00,26.01,26.05,26.01,26.03,131556.0,24.7983,24.8364,24.7983,24.8173,131556.0
2024-06-20 13:50:00,26.04,26.05,26.03,26.04,116550.0,24.8269,24.8364,24.8173,24.8269,116550.0
2024-06-20 14:00:00,26.04,26.05,26.03,26.04,157578.0,24.8269,24.8364,24.8173,24.8269,157578.0
2024-06-20 14:10:00,26.04,26.05,26.03,26.04,278457.0,24.8269,24.8364,24.8173,24.8269,278457.0
2024-06-20 14:20:00,26.04,26.05,26.03,26.04,102801.0,24.8269,24.8364,24.8173,24.8269,102801.0
2024-06-20 14:30:00,26.04,26.05,26.03,26.03,99339.0,24.8269,24.8364,24.8173,24.8173,99339.0
2024-06-20 14:40:00,26.03,26.05,26.02,26.05,129195.0,24.8173,24.8364,24.8078,24.8364,129195.0
2024-06-20 14:50:00,26.05,26.06,26.04,26.05,175542.0,24.8364,24.8459,24.8269,24.8364,175542.0
2024-06-20 15:00:00,26.05,26.06,26.02,26.03,221283.0,24.8364,24.8459,24.8078,24.8173,221283.0
2024-06-20 15:10:00,26.03,26.04,26.03,26.03,148878.0,24.8173,24.8269,24.8173,24.8173,148878.0
2024-06-20 15:20:00,26.03,26.05,26.02,26.05,254877.0,24.8173,24.8364,24.8078,24.8364,254877.0
2024-06-20 15:30:00,26.04,26.05,26.01,26.03,196929.0,24.8269,24.8364,24.7983,24.8173,196929.0
2024-06-20 15:40:00,26.03,26.03,26.01,26.01,193998.0,24.8173,24.8173,24.7983,24.7983,193998.0
2024-06-20 15:50:00,26.01,26.06,26.0,26.02,294930.0,24.7983,24.8459,24.7887,24.8078,294930.0
2024-06-21 09:30:00,26.07,26.1,26.0,26.05,759009.0,24.8555,24.8841,24.7887,24.8364,759009.0
2024-06-21 09:40:00,26.04,26.09,25.98,26.09,227613.0,24.8269,24.8745,24.7697,24.8745,227613.0
2024-06-21 09:50:00,26.1,26.12,26.07,26.08,218106.0,24.8841,24.9031,24.8555,24.865,218106.0
2024-06-21 10:00:00,26.08,26.1,26.06,26.1,325122.0,24.865,24.8841,24.8459,24.8841,325122.0
2024-06-21 10:10:00,26.09,26.11,26.07,26.09,221235.0,24.8745,24.8936,24.8555,24.8745,221235.0
2024-06-21 10:20:00,26.08,26.12,26.08,26.12,126918.0,24.865,24.9031,24.865,24.9031,126918.0
2024-06-21 10:30:00,26.12,26.12,26.09,26.1,146199.0,24.9031,24.9031,24.8745,24.8841,146199.0
2024-06-21 10:40:00,26.09,26.11,26.08,26.1,137325.0,24.8745,24.8936,24.865,24.8841,137325.0
2024-06-21 10:50:00,26.11,26.12,26.09,26.09,120249.0,24.8936,24.9031,24.8745,24.8745,120249.0
2024-06-21 11:00:00,26.09,26.1,26.08,26.09,90624.0,24.8745,24.8841,24.865,24.8745,90624.0
2024-06-21 11:10:00,26.09,26.09,26.06,26.07,96117.0,24.8745,24.8745,24.8459,24.8555,96117.0
2024-06-21 11:20:00,26.07,26.07,26.03,26.04,104886.0,24.8555,24.8555,24.8173,24.8269,104886.0
2024-06-21 11:30:00,26.04,26.05,26.03,26.03,187962.0,24.8269,24.8364,24.8173,24.8173,187962.0
2024-06-21 11:40:00,26.03,26.04,26.0,26.02,182757.0,24.8173,24.8269,24.7887,24.8078,182757.0
2024-06-21 11:50:00,26.02,26.03,26.02,26.03,121056.0,24.8078,24.8173,24.8078,24.8173,121056.0
2024-06-21 12:00:00,26.03,26.03,26.01,26.03,82035.0,24.8173,24.8173,24.7983,24.8173,82035.0
2024-06-21 12:10:00,26.03,26.03,26.02,26.03,53847.0,24.8173,24.8173,24.8078,24.8173,53847.0
2024-06-21 12:20:00,26.03,26.04,26.02,26.03,93288.0,24.8173,24.8269,24.8078,24.8173,93288.0
2024-06-21 12:30:00,26.03,26.04,26.02,26.03,53208.0,24.8173,24.8269,24.8078,24.8173,53208.0
2024-06-21 12:40:00,26.03,26.05,26.03,26.04,77379.0,24.8173,24.8364,24.8173,24.8269,77379.0
2024-06-21 12:50:00,26.05,26.05,26.03,26.04,126360.0,24.8364,24.8364,24.8173,24.8269,126360.0
2024-06-21 13:00:00,26.04,26.05,26.04,26.05,104985.0,24.8269,24.8364,24.8269,24.8364,104985.0
2024-06-21 13:10:00,26.05,26.05,26.04,26.05,167979.0,24.8364,24.8364,24.8269,24.8364,167979.0
2024-06-21 13:20:00,26.05,26.05,26.04,26.04,81321.0,24.8364,24.8364,24.8269,24.8269,81321.0
2024-06-21 13:30:00,26.04,26.05,26.03,26.05,171810.0,24.8269,24.8364,24.8173,24.8364,171810.0
2024-06-21 13:40:00,26.05,26.06,26.04,26.04,67863.0,24.8364,24.8459,24.8269,24.8269,67863.0
2024-06-21 13:50:00,26.05,26.06,26.05,26.06,59397.0,24.8364,24.8459,24.8364,24.8459,59397.0
2024-06-21 14:00:00,26.05,26.06,26.04,26.06,109908.0,24.8364,24.8459,24.8269,24.8459,109908.0
2024-06-21 14:10:00,26.06,26.08,26.05,26.07,82989.0,24.8459,24.865,24.8364,24.8555,82989.0
2024-06-21 14:20:00,26.07,26.08,26.06,26.07,104064.0,24.8555,24.865,24.8459,24.8555,104064.0
2024-06-21 14:30:00,26.07,26.08,26.06,26.07,90585.0,24.8555,24.865,24.8459,24.8555,90585.0
2024-06-21 14:40:00,26.07,26.07,26.06,26.06,93048.0,24.8555,24.8555,24.8459,24.8459,93048.0
2024-06-21 14:50:00,26.07,26.08,26.06,26.07,82146.0,24.8555,24.865,24.8459,24.8555,82146.0
2024-06-21 15:00:00,26.07,26.09,26.07,26.07,87444.0,24.8555,24.8745,24.8555,24.8555,87444.0
2024-06-21 15:10:00,26.07,26.08,26.06,26.07,97728.0,24.8555,24.865,24.8459,24.8555,97728.0
2024-06-21 15:20:00,26.07,26.07,26.05,26.05,140784.0,24.8555,24.8555,24.8364,24.8364,140784.0
2024-06-21 15:30:00,26.05,26.07,26.05,26.06,159879.0,24.8364,24.8555,24.8364,24.8459,159879.0
2024-06-21 15:40:00,26.06,26.06,26.05,26.05,189960.0,24.8459,24.8459,24.8364,24.8364,189960.0
2024-06-21 15:50:00,26.05,26.09,26.05,26.06,875091.0,24.8364,24.8745,24.8364,24.8459,875091.0
2024-06-24 09:30:00,26.15,26.24,26.13,26.23,574770.0,24.9317,25.0175,24.9127,25.008,574770.0
2024-06-24 09:40:00,26.23,26.29,26.2,26.29,186381.0,25.008,25.0652,24.9794,25.0652,186381.0
2024-06-24 09:50:00,26.29,26.32,26.27,26.31,422391.0,25.0652,25.0938,25.0461,25.0843,422391.0
2024-06-24 10:00:00,26.32,26.32,26.28,26.32,204006.0,25.0938,25.0938,25.0557,25.0938,204006.0
2024-06-24 10:10:00,26.32,26.34,26.32,26.32,630906.0,25.0938,25.1129,25.0938,25.0938,630906.0
2024-06-24 10:20:00,26.32,26.36,26.32,26.35,200352.0,25.0938,25.132,25.0938,25.1224,200352.0
2024-06-24 10:30:00,26.36,26.39,26.35,26.39,205263.0,25.132,25.1606,25.1224,25.1606,205263.0
2024-06-24 10:40:00,26.39,26.45,26.38,26.44,245739.0,25.1606,25.2178,25.151,25.2082,245739.0
2024-06-24 10:50:00,26.44,26.44,26.41,26.42,174945.0,25.2082,25.2082,25.1796,25.1892,174945.0
2024-06-24 11:00:00,26.42,26.43,26.39,26.4,141156.0,25.1892,25.1987,25.1606,25.1701,141156.0
2024-06-24 11:10:00,26.4,26.4,26.38,26.39,116424.0,25.1701,25.1701,25.151,25.1606,116424.0
2024-06-24 11:20:00,26.39,26.4,26.38,26.39,189636.0,25.1606,25.1701,25.151,25.1606,189636.0
2024-06-24 11:30:00,26.39,26.4,26.37,26.37,103443.0,25.1606,25.1701,25.1415,25.1415,103443.0
2024-06-24 11:40:00,26.37,26.37,26.35,26.36,99339.0,25.1415,25.1415,25.1224,25.132,99339.0
2024-06-24 11:50:00,26.36,26.38,26.35,26.37,107319.0,25.132,25.151,25.1224,25.1415,107319.0
2024-06-24 12:00:00,26.37,26.39,26.36,26.39,92316.0,25.1415,25.1606,25.132,25.1606,92316.0
2024-06-24 12:10:00,26.39,26.4,26.38,26.39,114597.0,25.1606,25.1701,25.151,25.1606,114597.0
2024-06-24 12:20:00,26.39,26.4,26.39,26.39,88653.0,25.1606,25.1701,25.1606,25.1606,88653.0
2024-06-24 12:30:00,26.39,26.39,26.38,26.39,236709.0,25.1606,25.1606,25.151,25.1606,236709.0
2024-06-24 12:40:00,26.39,26.4,26.38,26.39,60636.0,25.1606,25.1701,25.151,25.1606,60636.0
2024-06-24 12:50:00,26.39,26.39,26.37,26.38,116562.0,25.1606,25.1606,25.1415,25.151,116562.0
2024-06-24 13:00:00,26.38,26.38,26.36,26.36,122592.0,25.151,25.151,25.132,25.132,122592.0
2024-06-24 13:10:00,26.36,26.37,26.35,26.35,178767.0,25.132,25.1415,25.1224,25.1224,178767.0
2024-06-24 13:20:00,26.35,26.37,26.35,26.36,108672.0,25.1224,25.1415,25.1224,25.132,108672.0
2024-06-24 13:30:00,26.35,26.36,26.34,26.36,149328.0,25.1224,25.132,25.1129,25.132,149328.0
2024-06-24 13:40:00,26.36,26.36,26.34,26.34,75867.0,25.132,25.132,25.1129,25.1129,75867.0
2024-06-24 13:50:00,26.35,26.36,26.34,26.35,90417.0,25.1224,25.132,25.1129,25.1224,90417.0
2024-06-24 14:00:00,26.35,26.38,26.35,26.38,87516.0,25.1224,25.151,25.1224,25.151,87516.0
2024-06-24 14:10:00,26.38,26.4,26.37,26.4,93993.0,25.151,25.1701,25.1415,25.1701,93993.0
2024-06-24 14:20:00,26.4,26.41,26.4,26.41,84240.0,25.1701,25.1796,25.1701,25.1796,84240.0
2024-06-24 14:30:00,26.41,26.42,26.41,26.42,70530.0,25.1796,25.1892,25.1796,25.1892,70530.0
2024-06-24 14:40:00,26.42,26.43,26.41,26.42,72588.0,25.1892,25.1987,25.1796,25.1892,72588.0
2024-06-24 14:50:00,26.43,26.43,26.42,26.42,75795.0,25.1987,25.1987,25.1892,25.1892,75795.0
2024-06-24 15:00:00,26.42,26.43,26.41,26.42,107463.0,25.1892,25.1987,25.1796,25.1892,107463.0
2024-06-24 15:10:00,26.42,26.42,26.4,26.4,261537.0,25.1892,25.1892,25.1701,25.1701,261537.0
2024-06-24 15:20:00,26.4,26.4,26.39,26.4,174978.0,25.1701,25.1701,25.1606,25.1701,174978.0
2024-06-24 15:30:00,26.4,26.42,26.4,26.42,171612.0,25.1701,25.1892,25.1701,25.1892,171612.0
2024-06-24 15:40:00,26.42,26.44,26.41,26.43,148704.0,25.1892,25.2082,25.1796,25.1987,148704.0
2024-06-24 15:50:00,26.43,26.45,26.4,26.41,347442.0,25.1987,25.2178,25.1701,25.1796,347442.0
2024-06-25 09:30:00,26.38,26.38,26.28,26.32,729105.0,25.151,25.151,25.0557,25.0938,729105.0
2024-06-25 09:40:00,26.32,26.32,26.25,26.28,230892.0,25.0938,25.0938,25.0271,25.0557,230892.0
2024-06-25 09:50:00,26.28,26.29,26.23,26.23,263388.0,25.0557,25.0652,25.008,25.008,263388.0
2024-06-25 10:00:00,26.23,26.25,26.21,26.21,168450.0,25.008,25.0271,24.9889,24.9889,168450.0
2024-06-25 10:10:00,26.22,26.3,26.21,26.29,279660.0,24.9985,25.0747,24.9889,25.0652,279660.0
2024-06-25 10:20:00,26.29,26.3,26.27,26.27,170676.0,25.0652,25.0747,25.0461,25.0461,170676.0
2024-06-25 10:30:00,26.27,26.28,26.25,26.26,113742.0,25.0461,25.0557,25.0271,25.0366,113742.0
2024-06-25 10:40:00,26.27,26.27,26.23,26.24,113505.0,25.0461,25.0461,25.008,25.0175,113505.0
2024-06-25 10:50:00,26.24,26.26,26.24,26.25,87954.0,25.0175,25.0366,25.0175,25.0271,87954.0
2024-06-25 11:00:00,26.25,26.25,26.21,26.22,141459.0,25.0271,25.0271,24.9889,24.9985,141459.0
2024-06-25 11:10:00,26.21,26.23,26.21,26.21,81795.0,24.9889,25.008,24.9889,24.9889,81795.0
2024-06-25 11:20:00,26.22,26.22,26.2,26.21,183945.0,24.9985,24.9985,24.9794,24.9889,183945.0
2024-06-25 11:30:00,26.21,26.22,26.2,26.2,180912.0,24.9889,24.9985,24.9794,24.9794,180912.0
2024-06-25 11:40:00,26.2,26.21,26.19,26.2,187893.0,24.9794,24.9889,24.9699,24.9794,187893.0
2024-06-25 11:50:00,26.2,26.2,26.17,26.17,142428.0,24.9794,24.9794,24.9508,24.9508,142428.0
2024-06-25 12:00:00,26.17,26.18,26.15,26.17,173940.0,24.9508,24.9603,24.9317,24.9508,173940.0
2024-06-25 12:10:00,26.17,26.18,26.15,26.16,98709.0,24.9508,24.9603,24.9317,24.9413,98709.0
2024-06-25 12:20:00,26.16,26.17,26.15,26.16,154464.0,24.9413,24.9508,24.9317,24.9413,154464.0
2024-06-25 12:30:00,26.16,26.16,26.13,26.13,137235.0,24.9413,24.9413,24.9127,24.9127,137235.0
2024-06-25 12:40:00,26.13,26.13,26.11,26.13,111447.0,24.9127,24.9127,24.8936,24.9127,111447.0
2024-06-25 12:50:00,26.13,26.15,26.12,26.14,225885.0,24.9127,24.9317,24.9031,24.9222,225885.0
2024-06-25 13:00:00,26.14,26.16,26.14,26.15,117900.0,24.9222,24.9413,24.9222,24.9317,117900.0
2024-06-25 13:10:00,26.15,26.17,26.15,26.15,160968.0,24.9317,24.9508,24.9317,24.9317,160968.0
2024-06-25 13:20:00,26.15,26.18,26.15,26.18,137391.0,24.9317,24.9603,24.9317,24.9603,137391.0
2024-06-25 13:30:00,26.18,26.18,26.17,26.17,76638.0,24.9603,24.9603,24.9508,24.9508,76638.0
2024-06-25 13:40:00,26.17,26.18,26.17,26.17,84894.0,24.9508,24.9603,24.9508,24.9508,84894.0
2024-06-25 13:50:00,26.18,26.18,26.16,26.16,184437.0,24.9603,24.9603,24.9413,24.9413,184437.0
2024-06-25 14:00:00,26.16,26.17,26.16,26.17,102840.0,24.9413,24.9508,24.9413,24.9508,102840.0
2024-06-25 14:10:00,26.17,26.19,26.17,26.18,81753.0,24.9508,24.9699,24.9508,24.9603,81753.0
2024-06-25 14:20:00,26.18,26.2,26.18,26.2,81027.0,24.9603,24.9794,24.9603,24.9794,81027.0
2024-06-25 14:30:00,26.2,26.2,26.18,26.18,162042.0,24.9794,24.9794,24.9603,24.9603,162042.0
2024-06-25 14:40:00,26.18,26.19,26.16,26.18,143985.0,24.9603,24.9699,24.9413,24.9603,143985.0
2024-06-25 14:50:00,26.17,26.18,26.17,26.18,113757.0,24.9508,24.9603,24.9508,24.9603,113757.0
2024-06-25 15:00:00,26.18,26.19,26.17,26.19,170226.0,24.9603,24.9699,24.9508,24.9699,170226.0
2024-06-25 15:10:00,26.19,26.2,26.19,26.19,117213.0,24.9699,24.9794,24.9699,24.9699,117213.0
2024-06-25 15:20:00,26.2,26.21,26.19,26.2,122031.0,24.9794,24.9889,24.9699,24.9794,122031.0
2024-06-25 15:30:00,26.2,26.2,26.19,26.2,115308.0,24.9794,24.9794,24.9699,24.9794,115308.0
2024-06-25 15:40:00,26.19,26.2,26.18,26.19,157173.0,24.9699,24.9794,24.9603,24.9699,157173.0
2024-06-25 15:50:00,26.19,26.21,26.18,26.19,277551.0,24.9699,24.9889,24.9603,24.9699,277551.0
2024-06-26 09:30:00,25.86,25.87,25.78,25.84,590853.0,24.9177,24.9273,24.8406,24.8984,590853.0
2024-06-26 09:40:00,25.84,25.87,25.8,25.81,185664.0,24.8984,24.9273,24.8598,24.8695,185664.0
2024-06-26 09:50:00,25.81,25.84,25.8,25.83,174984.0,24.8695,24.8984,24.8598,24.8887,174984.0
2024-06-26 10:00:00,25.82,25.82,25.79,25.8,281178.0,24.8791,24.8791,24.8502,24.8598,281178.0
2024-06-26 10:10:00,25.8,25.83,25.79,25.8,107652.0,24.8598,24.8887,24.8502,24.8598,107652.0
2024-06-26 10:20:00,25.81,25.83,25.79,25.81,150192.0,24.8695,24.8887,24.8502,24.8695,150192.0
2024-06-26 10:30:00,25.81,25.81,25.78,25.78,137289.0,24.8695,24.8695,24.8406,24.8406,137289.0
2024-06-26 10:40:00,25.78,25.78,25.76,25.77,159726.0,24.8406,24.8406,24.8213,24.8309,159726.0
2024-06-26 10:50:00,25.77,25.8,25.76,25.8,159243.0,24.8309,24.8598,24.8213,24.8598,159243.0
2024-06-26 11:00:00,25.8,25.8,25.78,25.79,110172.0,24.8598,24.8598,24.8406,24.8502,110172.0
2024-06-26 11:10:00,25.78,25.78,25.76,25.78,149361.0,24.8406,24.8406,24.8213,24.8406,149361.0
2024-06-26 11:20:00,25.78,25.8,25.77,25.79,116511.0,24.8406,24.8598,24.8309,24.8502,116511.0
2024-06-26 11:30:00,25.79,25.8,25.78,25.8,225900.0,24.8502,24.8598,24.8406,24.8598,225900.0
2024-06-26 11:40:00,25.8,25.82,25.79,25.82,150372.0,24.8598,24.8791,24.8502,24.8791,150372.0
2024-06-26 11:50:00,25.82,25.84,25.82,25.83,149091.0,24.8791,24.8984,24.8791,24.8887,149091.0
2024-06-26 12:00:00,25.83,25.85,25.82,25.84,180156.0,24.8887,24.908,24.8791,24.8984,180156.0
2024-06-26 12:10:00,25.85,25.85,25.83,25.84,128478.0,24.908,24.908,24.8887,24.8984,128478.0
2024-06-26 12:20:00,25.84,25.84,25.82,25.83,149385.0,24.8984,24.8984,24.8791,24.8887,149385.0
2024-06-26 12:30:00,25.83,25.83,25.82,25.83,112581.0,24.8887,24.8887,24.8791,24.8887,112581.0
2024-06-26 12:40:00,25.83,25.84,25.82,25.83,153561.0,24.8887,24.8984,24.8791,24.8887,153561.0
2024-06-26 12:50:00,25.83,25.84,25.82,25.83,90522.0,24.8887,24.8984,24.8791,24.8887,90522.0
2024-06-26 13:00:00,25.82,25.82,25.8,25.81,75090.0,24.8791,24.8791,24.8598,24.8695,75090.0
2024-06-26 13:10:00,25.81,25.81,25.79,25.79,125709.0,24.8695,24.8695,24.8502,24.8502,125709.0
2024-06-26 13:20:00,25.8,25.8,25.78,25.8,108468.0,24.8598,24.8598,24.8406,24.8598,108468.0
2024-06-26 13:30:00,25.8,25.81,25.8,25.8,94194.0,24.8598,24.8695,24.8598,24.8598,94194.0
2024-06-26 13:40:00,25.8,25.81,25.79,25.8,145389.0,24.8598,24.8695,24.8502,24.8598,145389.0
2024-06-26 13:50:00,25.79,25.81,25.79,25.81,85806.0,24.8502,24.8695,24.8502,24.8695,85806.0
2024-06-26 14:00:00,25.8,25.82,25.79,25.82,145785.0,24.8598,24.8791,24.8502,24.8791,145785.0
2024-06-26 14:10:00,25.81,25.82,25.81,25.82,122166.0,24.8695,24.8791,24.8695,24.8791,122166.0
2024-06-26 14:20:00,25.82,25.83,25.82,25.82,116523.0,24.8791,24.8887,24.8791,24.8791,116523.0
2024-06-26 14:30:00,25.82,25.82,25.81,25.81,121488.0,24.8791,24.8791,24.8695,24.8695,121488.0
2024-06-26 14:40:00,25.81,25.84,25.81,25.84,229353.0,24.8695,24.8984,24.8695,24.8984,229353.0
2024-06-26 14:50:00,25.84,25.84,25.83,25.83,291786.0,24.8984,24.8984,24.8887,24.8887,291786.0
2024-06-26 15:00:00,25.83,25.83,25.82,25.82,149619.0,24.8887,24.8887,24.8791,24.8791,149619.0
2024-06-26 15:10:00,25.82,25.82,25.81,25.82,136845.0,24.8791,24.8791,24.8695,24.8791,136845.0
2024-06-26 15:20:00,25.81,25.82,25.81,25.81,122403.0,24.8695,24.8791,24.8695,24.8695,122403.0
2024-06-26 15:30:00,25.81,25.82,25.81,25.82,480951.0,24.8695,24.8791,24.8695,24.8791,480951.0
2024-06-26 15:40:00,25.81,25.82,25.81,25.81,151452.0,24.8695,24.8791,24.8695,24.8695,151452.0
2024-06-26 15:50:00,25.81,25.85,25.8,25.8,430248.0,24.8695,24.908,24.8598,24.8598,430248.0
2024-06-27 09:30:00,25.81,25.81,25.74,25.78,717936.0,24.8695,24.8695,24.802,24.8406,717936.0
2024-06-27 09:40:00,25.77,25.83,25.77,25.78,297753.0,24.8309,24.8887,24.8309,24.8406,297753.0
2024-06-27 09:50:00,25.78,25.8,25.75,25.78,235221.0,24.8406,24.8598,24.8117,24.8406,235221.0
2024-06-27 10:00:00,25.78,25.79,25.75,25.76,135657.0,24.8406,24.8502,24.8117,24.8213,135657.0
2024-06-27 10:10:00,25.76,25.78,25.74,25.76,266799.0,24.8213,24.8406,24.802,24.8213,266799.0
2024-06-27 10:20:00,25.76,25.76,25.74,25.75,1459641.0,24.8213,24.8213,24.802,24.8117,1459641.0
2024-06-27 10:30:00,25.75,25.78,25.75,25.77,161859.0,24.8117,24.8406,24.8117,24.8309,161859.0
2024-06-27 10:40:00,25.77,25.78,25.76,25.78,145317.0,24.8309,24.8406,24.8213,24.8406,145317.0
2024-06-27 10:50:00,25.78,25.78,25.74,25.75,173625.0,24.8406,24.8406,24.802,24.8117,173625.0
2024-06-27 11:00:00,25.75,25.75,25.72,25.73,148707.0,24.8117,24.8117,24.7828,24.7924,148707.0
2024-06-27 11:10:00,25.73,25.74,25.72,25.74,133947.0,24.7924,24.802,24.7828,24.802,133947.0
2024-06-27 11:20:00,25.74,25.75,25.73,25.74,125904.0,24.802,24.8117,24.7924,24.802,125904.0
2024-06-27 11:30:00,25.74,25.75,25.74,25.74,82965.0,24.802,24.8117,24.802,24.802,82965.0
2024-06-27 11:40:00,25.74,25.76,25.74,25.76,135018.0,24.802,24.8213,24.802,24.8213,135018.0
2024-06-27 11:50:00,25.76,25.76,25.75,25.76,75009.0,24.8213,24.8213,24.8117,24.8213,75009.0
2024-06-27 12:00:00,25.76,25.76,25.74,25.74,112590.0,24.8213,24.8213,24.802,24.802,112590.0
2024-06-27 12:10:00,25.74,25.75,25.73,25.74,132171.0,24.802,24.8117,24.7924,24.802,132171.0
2024-06-27 12:20:00,25.75,25.75,25.74,25.74,60549.0,24.8117,24.8117,24.802,24.802,60549.0
2024-06-27 12:30:00,25.74,25.74,25.7,25.71,129516.0,24.802,24.802,24.7635,24.7731,129516.0
2024-06-27 12:40:00,25.7,25.72,25.7,25.72,121368.0,24.7635,24.7828,24.7635,24.7828,121368.0
2024-06-27 12:50:00,25.72,25.73,25.71,25.71,110649.0,24.7828,24.7924,24.7731,24.7731,110649.0
2024-06-27 13:00:00,25.71,25.73,25.71,25.73,81078.0,24.7731,24.7924,24.7731,24.7924,81078.0
2024-06-27 13:10:00,25.72,25.73,25.72,25.73,117675.0,24.7828,24.7924,24.7828,24.7924,117675.0
2024-06-27 13:20:00,25.73,25.75,25.73,25.74,62997.0,24.7924,24.8117,24.7924,24.802,62997.0
2024-06-27 13:30:00,25.74,25.74,25.73,25.74,100992.0,24.802,24.802,24.7924,24.802,100992.0
2024-06-27 13:40:00,25.74,25.74,25.73,25.74,92418.0,24.802,24.802,24.7924,24.802,92418.0
2024-06-27 13:50:00,25.74,25.74,25.73,25.73,52794.0,24.802,24.802,24.7924,24.7924,52794.0
2024-06-27 14:00:00,25.73,25.73,25.7,25.7,136689.0,24.7924,24.7924,24.7635,24.7635,136689.0
2024-06-27 14:10:00,25.7,25.7,25.67,25.68,204177.0,24.7635,24.7635,24.7346,24.7442,204177.0
2024-06-27 14:20:00,25.68,25.68,25.66,25.67,203133.0,24.7442,24.7442,24.7249,24.7346,203133.0
2024-06-27 14:30:00,25.66,25.67,25.66,25.66,143367.0,24.7249,24.7346,24.7249,24.7249,143367.0
2024-06-27 14:40:00,25.66,25.69,25.66,25.68,116178.0,24.7249,24.7539,24.7249,24.7442,116178.0
2024-06-27 14:50:00,25.69,25.7,25.68,25.69,174120.0,24.7539,24.7635,24.7442,24.7539,174120.0
2024-06-27 15:00:00,25.69,25.71,25.69,25.7,168585.0,24.7539,24.7731,24.7539,24.7635,168585.0
2024-06-27 15:10:00,25.7,25.71,25.7,25.7,178245.0,24.7635,24.7731,24.7635,24.7635,178245.0
2024-06-27 15:20:00,25.7,25.72,25.7,25.72,137373.0,24.7635,24.7828,24.7635,24.7828,137373.0
2024-06-27 15:30:00,25.72,25.74,25.72,25.73,119640.0,24.7828,24.802,24.7828,24.7924,119640.0
2024-06-27 15:40:00,25.73,25.74,25.73,25.73,129357.0,24.7924,24.802,24.7924,24.7924,129357.0
2024-06-27 15:50:00,25.73,25.76,25.73,25.76,338448.0,24.7924,24.8213,24.7924,24.8213,338448.0
2024-06-28 09:30:00,25.84,25.93,25.8,25.92,733719.0,24.8984,24.9851,24.8598,24.9755,733719.0
2024-06-28 09:40:00,25.92,25.93,25.87,25.88,314733.0,24.9755,24.9851,24.9273,24.9369,314733.0
2024-06-28 09:50:00,25.88,25.92,25.88,25.88,135159.0,24.9369,24.9755,24.9369,24.9369,135159.0
2024-06-28 10:00:00,25.89,25.97,25.88,25.96,272340.0,24.9466,25.0236,24.9369,25.014,272340.0
2024-06-28 10:10:00,25.96,25.97,25.92,25.92,488436.0,25.014,25.0236,24.9755,24.9755,488436.0
2024-06-28 10:20:00,25.92,25.98,25.91,25.97,213045.0,24.9755,25.0333,24.9658,25.0236,213045.0
2024-06-28 10:30:00,25.98,26.02,25.98,26.01,464415.0,25.0333,25.0718,25.0333,25.0622,464415.0
2024-06-28 10:40:00,26.01,26.03,25.99,26.03,296133.0,25.0622,25.0815,25.0429,25.0815,296133.0
2024-06-28 10:50:00,26.03,26.03,25.99,26.0,217518.0,25.0815,25.0815,25.0429,25.0526,217518.0
2024-06-28 11:00:00,26.0,26.0,25.94,25.95,307071.0,25.0526,25.0526,24.9947,25.0044,307071.0
2024-06-28 11:10:00,25.95,25.97,25.95,25.96,148008.0,25.0044,25.0236,25.0044,25.014,148008.0
2024-06-28 11:20:00,25.96,25.96,25.94,25.95,145722.0,25.014,25.014,24.9947,25.0044,145722.0
2024-06-28 11:30:00,25.95,25.97,25.94,25.97,132528.0,25.0044,25.0236,24.9947,25.0236,132528.0
2024-06-28 11:40:00,25.97,25.97,25.93,25.94,245301.0,25.0236,25.0236,24.9851,24.9947,245301.0
2024-06-28 11:50:00,25.94,25.95,25.93,25.95,134994.0,24.9947,25.0044,24.9851,25.0044,134994.0
2024-06-28 12:00:00,25.95,25.95,25.93,25.93,144102.0,25.0044,25.0044,24.9851,24.9851,144102.0
2024-06-28 12:10:00,25.93,25.95,25.92,25.94,259317.0,24.9851,25.0044,24.9755,24.9947,259317.0
2024-06-28 12:20:00,25.95,25.97,25.94,25.97,119289.0,25.0044,25.0236,24.9947,25.0236,119289.0
2024-06-28 12:30:00,25.97,25.99,25.96,25.96,140385.0,25.0236,25.0429,25.014,25.014,140385.0
2024-06-28 12:40:00,25.96,25.97,25.95,25.96,227808.0,25.014,25.0236,25.0044,25.014,227808.0
2024-06-28 12:50:00,25.96,25.96,25.95,25.95,125949.0,25.014,25.014,25.0044,25.0044,125949.0
2024-06-28 13:00:00,25.95,25.96,25.94,25.96,208962.0,25.0044,25.014,24.9947,25.014,208962.0
2024-06-28 13:10:00,25.96,25.96,25.94,25.96,86040.0,25.014,25.014,24.9947,25.014,86040.0
2024-06-28 13:20:00,25.96,25.96,25.93,25.93,120417.0,25.014,25.014,24.9851,24.9851,120417.0
2024-06-28 13:30:00,25.92,25.92,25.91,25.92,113865.0,24.9755,24.9755,24.9658,24.9755,113865.0
2024-06-28 13:40:00,25.92,25.92,25.91,25.91,102630.0,24.9755,24.9755,24.9658,24.9658,102630.0
2024-06-28 13:50:00,25.91,25.91,25.9,25.9,198219.0,24.9658,24.9658,24.9562,24.9562,198219.0
2024-06-28 14:00:00,25.9,25.91,25.89,25.91,127383.0,24.9562,24.9658,24.9466,24.9658,127383.0
2024-06-28 14:10:00,25.91,25.91,25.9,25.91,114720.0,24.9658,24.9658,24.9562,24.9658,114720.0
2024-06-28 14:20:00,25.91,25.91,25.88,25.89,135747.0,24.9658,24.9658,24.9369,24.9466,135747.0
2024-06-28 14:30:00,25.89,25.89,25.86,25.86,178482.0,24.9466,24.9466,24.9177,24.9177,178482.0
2024-06-28 14:40:00,25.86,25.88,25.86,25.86,196191.0,24.9177,24.9369,24.9177,24.9177,196191.0
2024-06-28 14:50:00,25.86,25.87,25.85,25.85,286926.0,24.9177,24.9273,24.908,24.908,286926.0
2024-06-28 15:00:00,25.85,25.85,25.84,25.84,172167.0,24.908,24.908,24.8984,24.8984,172167.0
2024-06-28 15:10:00,25.84,25.85,25.83,25.85,169713.0,24.8984,24.908,24.8887,24.908,169713.0
2024-06-28 15:20:00,25.85,25.87,25.84,25.86,187320.0,24.908,24.9273,24.8984,24.9177,187320.0
2024-06-28 15:30:00,25.87,25.88,25.82,25.86,250926.0,24.9273,24.9369,24.8791,24.9177,250926.0
2024-06-28 15:40:00,25.86,25.9,25.86,25.88,211467.0,24.9177,24.9562,24.9177,24.9369,211467.0
2024-06-28 15:50:00,25.88,25.92,25.87,25.92,792936.0,24.9369,24.9755,24.9273,24.9755,792936.0
2024-07-01 09:30:00,26.0,26.06,25.97,26.01,1564068.0,25.0526,25.1104,25.0236,25.0622,1564068.0
2024-07-01 09:40:00,26.01,26.11,26.01,26.1,342723.0,25.0622,25.1585,25.0622,25.1489,342723.0
2024-07-01 09:50:00,26.1,26.13,26.08,26.09,499305.0,25.1489,25.1778,25.1296,25.1393,499305.0
2024-07-01 10:00:00,26.09,26.12,26.04,26.04,664968.0,25.1393,25.1682,25.0911,25.0911,664968.0
2024-07-01 10:10:00,26.04,26.04,25.95,25.96,226749.0,25.0911,25.0911,25.0044,25.014,226749.0
2024-07-01 10:20:00,25.95,25.95,25.9,25.9,306519.0,25.0044,25.0044,24.9562,24.9562,306519.0
2024-07-01 10:30:00,25.91,25.91,25.85,25.87,452055.0,24.9658,24.9658,24.908,24.9273,452055.0
2024-07-01 10:40:00,25.87,25.87,25.82,25.82,183795.0,24.9273,24.9273,24.8791,24.8791,183795.0
2024-07-01 10:50:00,25.82,25.86,25.82,25.85,167295.0,24.8791,24.9177,24.8791,24.908,167295.0
2024-07-01 11:00:00,25.84,25.86,25.83,25.86,263028.0,24.8984,24.9177,24.8887,24.9177,263028.0
2024-07-01 11:10:00,25.86,25.86,25.82,25.82,183015.0,24.9177,24.9177,24.8791,24.8791,183015.0
2024-07-01 11:20:00,25.82,25.85,25.8,25.83,252492.0,24.8791,24.908,24.8598,24.8887,252492.0
2024-07-01 11:30:00,25.84,25.86,25.83,25.84,141045.0,24.8984,24.9177,24.8887,24.8984,141045.0
2024-07-01 11:40:00,25.84,25.85,25.83,25.85,386190.0,24.8984,24.908,24.8887,24.908,386190.0
2024-07-01 11:50:00,25.85,25.86,25.84,25.85,225822.0,24.908,24.9177,24.8984,24.908,225822.0
2024-07-01 12:00:00,25.84,25.85,25.82,25.84,204102.0,24.8984,24.908,24.8791,24.8984,204102.0
2024-07-01 12:10:00,25.84,25.85,25.83,25.84,101889.0,24.8984,24.908,24.8887,24.8984,101889.0
2024-07-01 12:20:00,25.84,25.85,25.84,25.84,71526.0,24.8984,24.908,24.8984,24.8984,71526.0
2024-07-01 12:30:00,25.84,25.84,25.82,25.83,362022.0,24.8984,24.8984,24.8791,24.8887,362022.0
2024-07-01 12:40:00,25.83,25.84,25.82,25.83,92292.0,24.8887,24.8984,24.8791,24.8887,92292.0
2024-07-01 12:50:00,25.82,25.83,25.8,25.82,112512.0,24.8791,24.8887,24.8598,24.8791,112512.0
2024-07-01 13:00:00,25.82,25.84,25.81,25.83,656448.0,24.8791,24.8984,24.8695,24.8887,656448.0
2024-07-01 13:10:00,25.84,25.84,25.83,25.84,116637.0,24.8984,24.8984,24.8887,24.8984,116637.0
2024-07-01 13:20:00,25.84,25.85,25.84,25.84,168051.0,24.8984,24.908,24.8984,24.8984,168051.0
2024-07-01 13:30:00,25.84,25.85,25.84,25.85,115599.0,24.8984,24.908,24.8984,24.908,115599.0
2024-07-01 13:40:00,25.85,25.86,25.84,25.86,69042.0,24.908,24.9177,24.8984,24.9177,69042.0
2024-07-01 13:50:00,25.85,25.86,25.83,25.84,111870.0,24.908,24.9177,24.8887,24.8984,111870.0
2024-07-01 14:00:00,25.83,25.84,25.82,25.83,89232.0,24.8887,24.8984,24.8791,24.8887,89232.0
2024-07-01 14:10:00,25.83,25.84,25.83,25.84,140535.0,24.8887,24.8984,24.8887,24.8984,140535.0
2024-07-01 14:20:00,25.84,25.84,25.82,25.82,146841.0,24.8984,24.8984,24.8791,24.8791,146841.0
2024-07-01 14:30:00,25.82,25.83,25.81,25.82,92364.0,24.8791,24.8887,24.8695,24.8791,92364.0
2024-07-01 14:40:00,25.82,25.82,25.8,25.81,177711.0,24.8791,24.8791,24.8598,24.8695,177711.0
2024-07-01 14:50:00,25.81,25.82,25.8,25.8,167943.0,24.8695,24.8791,24.8598,24.8598,167943.0
2024-07-01 15:00:00,25.8,25.81,25.79,25.8,216867.0,24.8598,24.8695,24.8502,24.8598,216867.0
2024-07-01 15:10:00,25.8,25.81,25.79,25.79,4266744.0,24.8598,24.8695,24.8502,24.8502,4266744.0
2024-07-01 15:20:00,25.79,25.8,25.77,25.78,276570.0,24.8502,24.8598,24.8309,24.8406,276570.0
2024-07-01 15:30:00,25.77,25.8,25.77,25.8,299226.0,24.8309,24.8598,24.8309,24.8598,299226.0
2024-07-01 15:40:00,25.8,25.81,25.79,25.81,263877.0,24.8598,24.8695,24.8502,24.8695,263877.0
2024-07-01 15:50:00,25.81,25.82,25.8,25.81,475494.0,24.8695,24.8791,24.8598,24.8695,475494.0
2024-07-02 09:30:00,25.8,25.86,25.78,25.86,734916.0,24.8598,24.9177,24.8406,24.9177,734916.0
2024-07-02 09:40:00,25.86,25.88,25.79,25.82,209856.0,24.9177,24.9369,24.8502,24.8791,209856.0
2024-07-02 09:50:00,25.82,25.82,25.79,25.8,222486.0,24.8791,24.8791,24.8502,24.8598,222486.0
2024-07-02 10:00:00,25.8,25.81,25.77,25.78,325683.0,24.8598,24.8695,24.8309,24.8406,325683.0
2024-07-02 10:10:00,25.78,25.79,25.77,25.78,174975.0,24.8406,24.8502,24.8309,24.8406,174975.0
2024-07-02 10:20:00,25.78,25.8,25.77,25.78,97665.0,24.8406,24.8598,24.8309,24.8406,97665.0
2024-07-02 10:30:00,25.78,25.79,25.77,25.78,231063.0,24.8406,24.8502,24.8309,24.8406,231063.0
2024-07-02 10:40:00,25.78,25.78,25.73,25.74,231075.0,24.8406,24.8406,24.7924,24.802,231075.0
2024-07-02 10:50:00,25.75,25.75,25.73,25.75,163953.0,24.8117,24.8117,24.7924,24.8117,163953.0
2024-07-02 11:00:00,25.75,25.75,25.72,25.72,206544.0,24.8117,24.8117,24.7828,24.7828,206544.0
2024-07-02 11:10:00,25.72,25.74,25.72,25.74,157908.0,24.7828,24.802,24.7828,24.802,157908.0
2024-07-02 11:20:00,25.74,25.76,25.74,25.75,145113.0,24.802,24.8213,24.802,24.8117,145113.0
2024-07-02 11:30:00,25.76,25.77,25.74,25.74,103320.0,24.8213,24.8309,24.802,24.802,103320.0
2024-07-02 11:40:00,25.74,25.76,25.74,25.76,85062.0,24.802,24.8213,24.802,24.8213,85062.0
2024-07-02 11:50:00,25.76,25.76,25.74,25.74,140892.0,24.8213,24.8213,24.802,24.802,140892.0
2024-07-02 12:00:00,25.74,25.74,25.7,25.72,121692.0,24.802,24.802,24.7635,24.7828,121692.0
2024-07-02 12:10:00,25.72,25.72,25.71,25.72,108897.0,24.7828,24.7828,24.7731,24.7828,108897.0
2024-07-02 12:20:00,25.72,25.73,25.71,25.72,212358.0,24.7828,24.7924,24.7731,24.7828,212358.0
2024-07-02 12:30:00,25.72,25.72,25.69,25.7,116778.0,24.7828,24.7828,24.7539,24.7635,116778.0
2024-07-02 12:40:00,25.7,25.71,25.69,25.71,120327.0,24.7635,24.7731,24.7539,24.7731,120327.0
2024-07-02 12:50:00,25.71,25.71,25.68,25.69,149646.0,24.7731,24.7731,24.7442,24.7539,149646.0
2024-07-02 13:00:00,25.68,25.71,25.68,25.71,134967.0,24.7442,24.7731,24.7442,24.7731,134967.0
2024-07-02 13:10:00,25.71,25.72,25.7,25.71,131235.0,24.7731,24.7828,24.7635,24.7731,131235.0
2024-07-02 13:20:00,25.71,25.71,25.69,25.7,143637.0,24.7731,24.7731,24.7539,24.7635,143637.0
2024-07-02 13:30:00,25.7,25.71,25.7,25.71,139716.0,24.7635,24.7731,24.7635,24.7731,139716.0
2024-07-02 13:40:00,25.71,25.71,25.7,25.71,108396.0,24.7731,24.7731,24.7635,24.7731,108396.0
2024-07-02 13:50:00,25.71,25.73,25.71,25.72,126801.0,24.7731,24.7924,24.7731,24.7828,126801.0
2024-07-02 14:00:00,25.73,25.75,25.72,25.75,306525.0,24.7924,24.8117,24.7828,24.8117,306525.0
2024-07-02 14:10:00,25.75,25.76,25.75,25.75,124239.0,24.8117,24.8213,24.8117,24.8117,124239.0
2024-07-02 14:20:00,25.75,25.77,25.75,25.76,121797.0,24.8117,24.8309,24.8117,24.8213,121797.0
2024-07-02 14:30:00,25.76,25.78,25.76,25.78,93180.0,24.8213,24.8406,24.8213,24.8406,93180.0
2024-07-02 14:40:00,25.78,25.78,25.77,25.77,88494.0,24.8406,24.8406,24.8309,24.8309,88494.0
2024-07-02 14:50:00,25.77,25.77,25.76,25.76,82830.0,24.8309,24.8309,24.8213,24.8213,82830.0
2024-07-02 15:00:00,25.76,25.78,25.75,25.78,126114.0,24.8213,24.8406,24.8117,24.8406,126114.0
2024-07-02 15:10:00,25.78,25.79,25.77,25.79,136203.0,24.8406,24.8502,24.8309,24.8502,136203.0
2024-07-02 15:20:00,25.79,25.8,25.78,25.8,194382.0,24.8502,24.8598,24.8406,24.8598,194382.0
2024-07-02 15:30:00,25.8,25.8,25.79,25.79,199113.0,24.8598,24.8598,24.8502,24.8502,199113.0
2024-07-02 15:40:00,25.79,25.81,25.79,25.79,179778.0,24.8502,24.8695,24.8502,24.8502,179778.0
2024-07-02 15:50:00,25.79,25.81,25.78,25.81,236892.0,24.8502,24.8695,24.8406,24.8695,236892.0
2024-07-03 09:30:00,25.81,25.84,25.79,25.81,653610.0,24.8695,24.8984,24.8502,24.8695,653610.0
2024-07-03 09:40:00,25.82,25.83,25.79,25.82,209928.0,24.8791,24.8887,24.8502,24.8791,209928.0
2024-07-03 09:50:00,25.82,25.83,25.78,25.83,290772.0,24.8791,24.8887,24.8406,24.8887,290772.0
2024-07-03 10:00:00,25.83,25.88,25.83,25.87,193905.0,24.8887,24.9369,24.8887,24.9273,193905.0
2024-07-03 10:10:00,25.87,25.89,25.86,25.86,162252.0,24.9273,24.9466,24.9177,24.9177,162252.0
2024-07-03 10:20:00,25.86,25.88,25.85,25.85,123879.0,24.9177,24.9369,24.908,24.908,123879.0
2024-07-03 10:30:00,25.86,25.88,25.86,25.86,105060.0,24.9177,24.9369,24.9177,24.9177,105060.0
2024-07-03 10:40:00,25.85,25.86,25.82,25.82,243516.0,24.908,24.9177,24.8791,24.8791,243516.0
2024-07-03 10:50:00,25.83,25.83,25.76,25.77,175359.0,24.8887,24.8887,24.8213,24.8309,175359.0
2024-07-03 11:00:00,25.77,25.78,25.76,25.77,180897.0,24.8309,24.8406,24.8213,24.8309,180897.0
2024-07-03 11:10:00,25.77,25.77,25.75,25.76,359364.0,24.8309,24.8309,24.8117,24.8213,359364.0
2024-07-03 11:20:00,25.76,25.78,25.73,25.73,238518.0,24.8213,24.8406,24.7924,24.7924,238518.0
2024-07-03 11:30:00,25.73,25.76,25.73,25.75,180090.0,24.7924,24.8213,24.7924,24.8117,180090.0
2024-07-03 11:40:00,25.75,25.76,25.73,25.73,301923.0,24.8117,24.8213,24.7924,24.7924,301923.0
2024-07-03 11:50:00,25.73,25.74,25.72,25.73,171594.0,24.7924,24.802,24.7828,24.7924,171594.0
2024-07-03 12:00:00,25.73,25.74,25.71,25.73,228255.0,24.7924,24.802,24.7731,24.7924,228255.0
2024-07-03 12:10:00,25.73,25.76,25.73,25.75,166035.0,24.7924,24.8213,24.7924,24.8117,166035.0
2024-07-03 12:20:00,25.75,25.76,25.73,25.73,305868.0,24.8117,24.8213,24.7924,24.7924,305868.0
2024-07-03 12:30:00,25.73,25.75,25.73,25.74,308538.0,24.7924,24.8117,24.7924,24.802,308538.0
2024-07-03 12:40:00,25.74,25.75,25.73,25.74,162462.0,24.802,24.8117,24.7924,24.802,162462.0
2024-07-03 12:50:00,25.73,25.76,25.72,25.73,368763.0,24.7924,24.8213,24.7828,24.7924,368763.0
2024-07-05 09:30:00,25.74,25.74,25.65,25.69,1181955.0,24.802,24.802,24.7153,24.7539,1181955.0
2024-07-05 09:40:00,25.69,25.71,25.63,25.64,371481.0,24.7539,24.7731,24.696,24.7057,371481.0
2024-07-05 09:50:00,25.64,25.65,25.61,25.62,286704.0,24.7057,24.7153,24.6768,24.6864,286704.0
2024-07-05 10:00:00,25.62,25.62,25.57,25.6,822009.0,24.6864,24.6864,24.6382,24.6671,822009.0
2024-07-05 10:10:00,25.6,25.62,25.57,25.59,211593.0,24.6671,24.6864,24.6382,24.6575,211593.0
2024-07-05 10:20:00,25.59,25.6,25.57,25.58,198864.0,24.6575,24.6671,24.6382,24.6479,198864.0
2024-07-05 10:30:00,25.58,25.59,25.57,25.58,176532.0,24.6479,24.6575,24.6382,24.6479,176532.0
2024-07-05 10:40:00,25.58,25.62,25.58,25.6,179478.0,24.6479,24.6864,24.6479,24.6671,179478.0
2024-07-05 10:50:00,25.6,25.62,25.6,25.61,398895.0,24.6671,24.6864,24.6671,24.6768,398895.0
2024-07-05 11:00:00,25.62,25.63,25.6,25.63,163131.0,24.6864,24.696,24.6671,24.696,163131.0
2024-07-05 11:10:00,25.63,25.64,25.62,25.62,160068.0,24.696,24.7057,24.6864,24.6864,160068.0
2024-07-05 11:20:00,25.63,25.63,25.61,25.61,132540.0,24.696,24.696,24.6768,24.6768,132540.0
2024-07-05 11:30:00,25.61,25.63,25.6,25.62,170361.0,24.6768,24.696,24.6671,24.6864,170361.0
2024-07-05 11:40:00,25.62,25.64,25.62,25.64,157884.0,24.6864,24.7057,24.6864,24.7057,157884.0
2024-07-05 11:50:00,25.64,25.65,25.62,25.62,116064.0,24.7057,24.7153,24.6864,24.6864,116064.0
2024-07-05 12:00:00,25.62,25.62,25.59,25.61,216987.0,24.6864,24.6864,24.6575,24.6768,216987.0
2024-07-05 12:10:00,25.61,25.62,25.61,25.61,185169.0,24.6768,24.6864,24.6768,24.6768,185169.0
2024-07-05 12:20:00,25.61,25.62,25.59,25.59,122148.0,24.6768,24.6864,24.6575,24.6575,122148.0
2024-07-05 12:30:00,25.6,25.6,25.59,25.6,153201.0,24.6671,24.6671,24.6575,24.6671,153201.0
2024-07-05 12:40:00,25.6,25.6,25.59,25.6,152994.0,24.6671,24.6671,24.6575,24.6671,152994.0
2024-07-05 12:50:00,25.6,25.62,25.6,25.61,92274.0,24.6671,24.6864,24.6671,24.6768,92274.0
2024-07-05 13:00:00,25.61,25.62,25.6,25.61,88110.0,24.6768,24.6864,24.6671,24.6768,88110.0
2024-07-05 13:10:00,25.61,25.62,25.6,25.6,79164.0,24.6768,24.6864,24.6671,24.6671,79164.0
2024-07-05 13:20:00,25.6,25.61,25.6,25.6,121242.0,24.6671,24.6768,24.6671,24.6671,121242.0
2024-07-05 13:30:00,25.6,25.63,25.6,25.63,112719.0,24.6671,24.696,24.6671,24.696,112719.0
2024-07-05 13:40:00,25.63,25.64,25.62,25.63,111102.0,24.696,24.7057,24.6864,24.696,111102.0
2024-07-05 13:50:00,25.63,25.64,25.63,25.64,93816.0,24.696,24.7057,24.696,24.7057,93816.0
2024-07-05 14:00:00,25.64,25.64,25.61,25.62,159162.0,24.7057,24.7057,24.6768,24.6864,159162.0
2024-07-05 14:10:00,25.61,25.63,25.61,25.62,98865.0,24.6768,24.696,24.6768,24.6864,98865.0
2024-07-05 14:20:00,25.62,25.63,25.61,25.62,124476.0,24.6864,24.696,24.6768,24.6864,124476.0
2024-07-05 14:30:00,25.62,25.63,25.62,25.63,69171.0,24.6864,24.696,24.6864,24.696,69171.0
2024-07-05 14:40:00,25.63,25.64,25.62,25.64,115752.0,24.696,24.7057,24.6864,24.7057,115752.0
2024-07-05 14:50:00,25.64,25.65,25.63,25.64,125376.0,24.7057,24.7153,24.696,24.7057,125376.0
2024-07-05 15:00:00,25.64,25.64,25.62,25.63,105417.0,24.7057,24.7057,24.6864,24.696,105417.0
2024-07-05 15:10:00,25.63,25.63,25.62,25.62,154944.0,24.696,24.696,24.6864,24.6864,154944.0
2024-07-05 15:20:00,25.62,25.62,25.61,25.61,175860.0,24.6864,24.6864,24.6768,24.6768,175860.0
2024-07-05 15:30:00,25.61,25.64,25.61,25.64,152340.0,24.6768,24.7057,24.6768,24.7057,152340.0
2024-07-05 15:40:00,25.64,25.66,25.64,25.66,201813.0,24.7057,24.7249,24.7057,24.7249,201813.0
2024-07-05 15:50:00,25.66,25.69,25.66,25.67,343902.0,24.7249,24.7539,24.7249,24.7346,343902.0
2024-07-08 09:30:00,25.69,25.8,25.68,25.78,781617.0,24.7539,24.8598,24.7442,24.8406,781617.0
2024-07-08 09:40:00,25.78,25.79,25.74,25.78,345735.0,24.8406,24.8502,24.802,24.8406,345735.0
2024-07-08 09:50:00,25.78,25.78,25.75,25.77,236622.0,24.8406,24.8406,24.8117,24.8309,236622.0
2024-07-08 10:00:00,25.78,25.8,25.73,25.73,259869.0,24.8406,24.8598,24.7924,24.7924,259869.0
2024-07-08 10:10:00,25.73,25.76,25.72,25.73,595830.0,24.7924,24.8213,24.7828,24.7924,595830.0
2024-07-08 10:20:00,25.73,25.75,25.72,25.72,179277.0,24.7924,24.8117,24.7828,24.7828,179277.0
2024-07-08 10:30:00,25.72,25.75,25.71,25.74,167304.0,24.7828,24.8117,24.7731,24.802,167304.0
2024-07-08 10:40:00,25.74,25.76,25.74,25.75,121782.0,24.802,24.8213,24.802,24.8117,121782.0
2024-07-08 10:50:00,25.75,25.77,25.75,25.76,112896.0,24.8117,24.8309,24.8117,24.8213,112896.0
2024-07-08 11:00:00,25.76,25.76,25.73,25.73,154155.0,24.8213,24.8213,24.7924,24.7924,154155.0
2024-07-08 11:10:00,25.73,25.74,25.7,25.7,123990.0,24.7924,24.802,24.7635,24.7635,123990.0
2024-07-08 11:20:00,25.7,25.7,25.67,25.67,179478.0,24.7635,24.7635,24.7346,24.7346,179478.0
2024-07-08 11:30:00,25.67,25.67,25.64,25.65,240183.0,24.7346,24.7346,24.7057,24.7153,240183.0
2024-07-08 11:40:00,25.65,25.65,25.63,25.64,219135.0,24.7153,24.7153,24.696,24.7057,219135.0
2024-07-08 11:50:00,25.64,25.64,25.62,25.63,115848.0,24.7057,24.7057,24.6864,24.696,115848.0
2024-07-08 12:00:00,25.62,25.64,25.62,25.63,158232.0,24.6864,24.7057,24.6864,24.696,158232.0
2024-07-08 12:10:00,25.63,25.65,25.63,25.65,167346.0,24.696,24.7153,24.696,24.7153,167346.0
2024-07-08 12:20:00,25.65,25.66,25.64,25.66,105786.0,24.7153,24.7249,24.7057,24.7249,105786.0
2024-07-08 12:30:00,25.66,25.69,25.66,25.69,123303.0,24.7249,24.7539,24.7249,24.7539,123303.0
2024-07-08 12:40:00,25.69,25.69,25.67,25.68,68694.0,24.7539,24.7539,24.7346,24.7442,68694.0
2024-07-08 12:50:00,25.68,25.69,25.67,25.68,176538.0,24.7442,24.7539,24.7346,24.7442,176538.0
2024-07-08 13:00:00,25.68,25.68,25.65,25.65,96810.0,24.7442,24.7442,24.7153,24.7153,96810.0
2024-07-08 13:10:00,25.65,25.67,25.64,25.67,109947.0,24.7153,24.7346,24.7057,24.7346,109947.0
2024-07-08 13:20:00,25.67,25.68,25.66,25.67,97428.0,24.7346,24.7442,24.7249,24.7346,97428.0
2024-07-08 13:30:00,25.67,25.69,25.66,25.69,94761.0,24.7346,24.7539,24.7249,24.7539,94761.0
2024-07-08 13:40:00,25.69,25.69,25.68,25.68,95514.0,24.7539,24.7539,24.7442,24.7442,95514.0
2024-07-08 13:50:00,25.68,25.69,25.68,25.69,85752.0,24.7442,24.7539,24.7442,24.7539,85752.0
2024-07-08 14:00:00,25.69,25.69,25.68,25.69,75399.0,24.7539,24.7539,24.7442,24.7539,75399.0
2024-07-08 14:10:00,25.68,25.69,25.68,25.69,123972.0,24.7442,24.7539,24.7442,24.7539,123972.0
2024-07-08 14:20:00,25.68,25.69,25.67,25.68,123894.0,24.7442,24.7539,24.7346,24.7442,123894.0
2024-07-08 14:30:00,25.67,25.68,25.67,25.68,140943.0,24.7346,24.7442,24.7346,24.7442,140943.0
2024-07-08 14:40:00,25.67,25.67,25.65,25.67,230367.0,24.7346,24.7346,24.7153,24.7346,230367.0
2024-07-08 14:50:00,25.67,25.68,25.67,25.68,79674.0,24.7346,24.7442,24.7346,24.7442,79674.0
2024-07-08 15:00:00,25.68,25.69,25.68,25.68,85839.0,24.7442,24.7539,24.7442,24.7442,85839.0
2024-07-08 15:10:00,25.69,25.7,25.68,25.69,102702.0,24.7539,24.7635,24.7442,24.7539,102702.0
2024-07-08 15:20:00,25.69,25.69,25.68,25.69,188022.0,24.7539,24.7539,24.7442,24.7539,188022.0
2024-07-08 15:30:00,25.69,25.7,25.68,25.7,124704.0,24.7539,24.7635,24.7442,24.7635,124704.0
2024-07-08 15:40:00,25.7,25.7,25.68,25.69,152799.0,24.7635,24.7635,24.7442,24.7539,152799.0
2024-07-08 15:50:00,25.69,25.7,25.68,25.69,335610.0,24.7539,24.7635,24.7442,24.7539,335610.0
2024-07-09 09:30:00,25.62,25.66,25.6,25.62,837657.0,24.6864,24.7249,24.6671,24.6864,837657.0
2024-07-09 09:40:00,25.62,25.66,25.61,25.64,207966.0,24.6864,24.7249,24.6768,24.7057,207966.0
2024-07-09 09:50:00,25.64,25.65,25.63,25.63,485925.0,24.7057,24.7153,24.696,24.696,485925.0
2024-07-09 10:00:00,25.63,25.65,25.62,25.64,194547.0,24.696,24.7153,24.6864,24.7057,194547.0
2024-07-09 10:10:00,25.64,25.64,25.6,25.6,245274.0,24.7057,24.7057,24.6671,24.6671,245274.0
2024-07-09 10:20:00,25.6,25.64,25.6,25.64,203433.0,24.6671,24.7057,24.6671,24.7057,203433.0
2024-07-09 10:30:00,25.64,25.68,25.63,25.68,177546.0,24.7057,24.7442,24.696,24.7442,177546.0
2024-07-09 10:40:00,25.68,25.69,25.66,25.69,225708.0,24.7442,24.7539,24.7249,24.7539,225708.0
2024-07-09 10:50:00,25.69,25.69,25.67,25.68,131463.0,24.7539,24.7539,24.7346,24.7442,131463.0
2024-07-09 11:00:00,25.68,25.68,25.67,25.68,174465.0,24.7442,24.7442,24.7346,24.7442,174465.0
2024-07-09 11:10:00,25.68,25.68,25.66,25.66,153792.0,24.7442,24.7442,24.7249,24.7249,153792.0
2024-07-09 11:20:00,25.66,25.66,25.64,25.66,124509.0,24.7249,24.7249,24.7057,24.7249,124509.0
2024-07-09 11:30:00,25.66,25.66,25.65,25.65,423624.0,24.7249,24.7249,24.7153,24.7153,423624.0
2024-07-09 11:40:00,25.65,25.67,25.64,25.66,90540.0,24.7153,24.7346,24.7057,24.7249,90540.0
2024-07-09 11:50:00,25.67,25.69,25.66,25.69,117981.0,24.7346,24.7539,24.7249,24.7539,117981.0
2024-07-09 12:00:00,25.69,25.71,25.68,25.7,193227.0,24.7539,24.7731,24.7442,24.7635,193227.0
2024-07-09 12:10:00,25.7,25.71,25.7,25.71,213777.0,24.7635,24.7731,24.7635,24.7731,213777.0
2024-07-09 12:20:00,25.71,25.73,25.7,25.73,95631.0,24.7731,24.7924,24.7635,24.7924,95631.0
2024-07-09 12:30:00,25.73,25.74,25.72,25.74,132318.0,24.7924,24.802,24.7828,24.802,132318.0
2024-07-09 12:40:00,25.74,25.78,25.74,25.77,155736.0,24.802,24.8406,24.802,24.8309,155736.0
2024-07-09 12:50:00,25.77,25.78,25.76,25.78,102099.0,24.8309,24.8406,24.8213,24.8406,102099.0
2024-07-09 13:00:00,25.78,25.8,25.78,25.79,146430.0,24.8406,24.8598,24.8406,24.8502,146430.0
2024-07-09 13:10:00,25.8,25.81,25.77,25.78,180987.0,24.8598,24.8695,24.8309,24.8406,180987.0
2024-07-09 13:20:00,25.78,25.79,25.77,25.78,182508.0,24.8406,24.8502,24.8309,24.8406,182508.0
2024-07-09 13:30:00,25.77,25.79,25.77,25.78,123849.0,24.8309,24.8502,24.8309,24.8406,123849.0
2024-07-09 13:40:00,25.78,25.78,25.76,25.77,112104.0,24.8406,24.8406,24.8213,24.8309,112104.0
2024-07-09 13:50:00,25.78,25.78,25.75,25.75,88956.0,24.8406,24.8406,24.8117,24.8117,88956.0
2024-07-09 14:00:00,25.75,25.75,25.73,25.74,132468.0,24.8117,24.8117,24.7924,24.802,132468.0
2024-07-09 14:10:00,25.74,25.74,25.73,25.74,103416.0,24.802,24.802,24.7924,24.802,103416.0
2024-07-09 14:20:00,25.73,25.74,25.72,25.72,182400.0,24.7924,24.802,24.7828,24.7828,182400.0
2024-07-09 14:30:00,25.72,25.74,25.72,25.73,188538.0,24.7828,24.802,24.7828,24.7924,188538.0
2024-07-09 14:40:00,25.73,25.73,25.71,25.72,132789.0,24.7924,24.7924,24.7731,24.7828,132789.0
2024-07-09 14:50:00,25.72,25.72,25.7,25.7,174054.0,24.7828,24.7828,24.7635,24.7635,174054.0
2024-07-09 15:00:00,25.7,25.7,25.68,25.69,144543.0,24.7635,24.7635,24.7442,24.7539,144543.0
2024-07-09 15:10:00,25.69,25.69,25.68,25.69,257160.0,24.7539,24.7539,24.7442,24.7539,257160.0
2024-07-09 15:20:00,25.7,25.72,25.69,25.71,128808.0,24.7635,24.7828,24.7539,24.7731,128808.0
2024-07-09 15:30:00,25.72,25.73,25.7,25.72,177183.0,24.7828,24.7924,24.7635,24.7828,177183.0
2024-07-09 15:40:00,25.72,25.73,25.71,25.72,156741.0,24.7828,24.7924,24.7731,24.7828,156741.0
2024-07-09 15:50:00,25.72,25.73,25.69,25.7,259683.0,24.7828,24.7924,24.7539,24.7635,259683.0
2024-07-10 09:30:00,25.76,25.78,25.72,25.77,467121.0,24.8213,24.8406,24.7828,24.8309,467121.0
2024-07-10 09:40:00,25.77,25.78,25.73,25.75,202752.0,24.8309,24.8406,24.7924,24.8117,202752.0
2024-07-10 09:50:00,25.75,25.76,25.73,25.75,337326.0,24.8117,24.8213,24.7924,24.8117,337326.0
2024-07-10 10:00:00,25.75,25.78,25.75,25.76,129651.0,24.8117,24.8406,24.8117,24.8213,129651.0
2024-07-10 10:10:00,25.76,25.78,25.75,25.77,199227.0,24.8213,24.8406,24.8117,24.8309,199227.0
2024-07-10 10:20:00,25.77,25.79,25.77,25.77,220680.0,24.8309,24.8502,24.8309,24.8309,220680.0
2024-07-10 10:30:00,25.77,25.8,25.76,25.79,232659.0,24.8309,24.8598,24.8213,24.8502,232659.0
2024-07-10 10:40:00,25.79,25.79,25.77,25.77,205977.0,24.8502,24.8502,24.8309,24.8309,205977.0
2024-07-10 10:50:00,25.77,25.79,25.76,25.78,181569.0,24.8309,24.8502,24.8213,24.8406,181569.0
2024-07-10 11:00:00,25.78,25.82,25.78,25.82,176130.0,24.8406,24.8791,24.8406,24.8791,176130.0
2024-07-10 11:10:00,25.81,25.81,25.78,25.8,134670.0,24.8695,24.8695,24.8406,24.8598,134670.0
2024-07-10 11:20:00,25.8,25.82,25.8,25.81,121461.0,24.8598,24.8791,24.8598,24.8695,121461.0
2024-07-10 11:30:00,25.81,25.82,25.8,25.81,76647.0,24.8695,24.8791,24.8598,24.8695,76647.0
2024-07-10 11:40:00,25.81,25.82,25.81,25.81,170649.0,24.8695,24.8791,24.8695,24.8695,170649.0
2024-07-10 11:50:00,25.81,25.82,25.81,25.81,136134.0,24.8695,24.8791,24.8695,24.8695,136134.0
2024-07-10 12:00:00,25.81,25.83,25.81,25.83,125088.0,24.8695,24.8887,24.8695,24.8887,125088.0
2024-07-10 12:10:00,25.83,25.85,25.82,25.85,123078.0,24.8887,24.908,24.8791,24.908,123078.0
2024-07-10 12:20:00,25.85,25.87,25.85,25.85,143022.0,24.908,24.9273,24.908,24.908,143022.0
2024-07-10 12:30:00,25.85,25.85,25.83,25.83,191724.0,24.908,24.908,24.8887,24.8887,191724.0
2024-07-10 12:40:00,25.83,25.86,25.83,25.85,148776.0,24.8887,24.9177,24.8887,24.908,148776.0
2024-07-10 12:50:00,25.85,25.86,25.84,25.85,92634.0,24.908,24.9177,24.8984,24.908,92634.0
2024-07-10 13:00:00,25.85,25.88,25.85,25.86,112026.0,24.908,24.9369,24.908,24.9177,112026.0
2024-07-10 13:10:00,25.87,25.87,25.85,25.86,118173.0,24.9273,24.9273,24.908,24.9177,118173.0
2024-07-10 13:20:00,25.86,25.86,25.84,25.85,111531.0,24.9177,24.9177,24.8984,24.908,111531.0
2024-07-10 13:30:00,25.85,25.85,25.83,25.83,169584.0,24.908,24.908,24.8887,24.8887,169584.0
2024-07-10 13:40:00,25.83,25.84,25.83,25.83,102375.0,24.8887,24.8984,24.8887,24.8887,102375.0
2024-07-10 13:50:00,25.84,25.85,25.83,25.84,107415.0,24.8984,24.908,24.8887,24.8984,107415.0
2024-07-10 14:00:00,25.85,25.85,25.83,25.83,96003.0,24.908,24.908,24.8887,24.8887,96003.0
2024-07-10 14:10:00,25.83,25.84,25.83,25.83,105936.0,24.8887,24.8984,24.8887,24.8887,105936.0
2024-07-10 14:20:00,25.83,25.84,25.82,25.83,170844.0,24.8887,24.8984,24.8791,24.8887,170844.0
2024-07-10 14:30:00,25.83,25.85,25.83,25.84,87801.0,24.8887,24.908,24.8887,24.8984,87801.0
2024-07-10 14:40:00,25.84,25.86,25.84,25.85,135786.0,24.8984,24.9177,24.8984,24.908,135786.0
2024-07-10 14:50:00,25.85,25.86,25.84,25.86,125463.0,24.908,24.9177,24.8984,24.9177,125463.0
2024-07-10 15:00:00,25.86,25.87,25.86,25.87,182226.0,24.9177,24.9273,24.9177,24.9273,182226.0
2024-07-10 15:10:00,25.87,25.88,25.87,25.88,134787.0,24.9273,24.9369,24.9273,24.9369,134787.0
2024-07-10 15:20:00,25.88,25.88,25.87,25.87,237942.0,24.9369,24.9369,24.9273,24.9273,237942.0
2024-07-10 15:30:00,25.88,25.89,25.87,25.88,140121.0,24.9369,24.9466,24.9273,24.9369,140121.0
2024-07-10 15:40:00,25.89,25.91,25.87,25.91,214203.0,24.9466,24.9658,24.9273,24.9658,214203.0
2024-07-10 15:50:00,25.91,25.98,25.91,25.97,352530.0,24.9658,25.0333,24.9658,25.0236,352530.0
2024-07-11 09:30:00,26.04,26.07,26.03,26.06,661098.0,25.0911,25.12,25.0815,25.1104,661098.0
2024-07-11 09:40:00,26.06,26.11,26.06,26.11,366288.0,25.1104,25.1585,25.1104,25.1585,366288.0
2024-07-11 09:50:00,26.11,26.16,26.1,26.15,294861.0,25.1585,25.2067,25.1489,25.1971,294861.0
2024-07-11 10:00:00,26.15,26.23,26.15,26.22,640392.0,25.1971,25.2742,25.1971,25.2645,640392.0
2024-07-11 10:10:00,26.22,26.27,26.22,26.26,378192.0,25.2645,25.3127,25.2645,25.3031,378192.0
2024-07-11 10:20:00,26.26,26.26,26.21,26.22,300867.0,25.3031,25.3031,25.2549,25.2645,300867.0
2024-07-11 10:30:00,26.21,26.23,26.19,26.22,288648.0,25.2549,25.2742,25.2356,25.2645,288648.0
2024-07-11 10:40:00,26.21,26.25,26.2,26.24,230322.0,25.2549,25.2934,25.2453,25.2838,230322.0
2024-07-11 10:50:00,26.25,26.26,26.23,26.26,268662.0,25.2934,25.3031,25.2742,25.3031,268662.0
2024-07-11 11:00:00,26.26,26.28,26.24,26.26,283578.0,25.3031,25.3224,25.2838,25.3031,283578.0
2024-07-11 11:10:00,26.26,26.27,26.25,26.26,154452.0,25.3031,25.3127,25.2934,25.3031,154452.0
2024-07-11 11:20:00,26.26,26.27,26.24,26.27,517872.0,25.3031,25.3127,25.2838,25.3127,517872.0
2024-07-11 11:30:00,26.27,26.31,26.27,26.31,142461.0,25.3127,25.3513,25.3127,25.3513,142461.0
2024-07-11 11:40:00,26.31,26.31,26.28,26.29,235326.0,25.3513,25.3513,25.3224,25.332,235326.0
2024-07-11 11:50:00,26.29,26.3,26.27,26.27,135690.0,25.332,25.3416,25.3127,25.3127,135690.0
2024-07-11 12:00:00,26.27,26.27,26.23,26.25,154923.0,25.3127,25.3127,25.2742,25.2934,154923.0
2024-07-11 12:10:00,26.25,26.26,26.23,26.23,98508.0,25.2934,25.3031,25.2742,25.2742,98508.0
2024-07-11 12:20:00,26.23,26.24,26.22,26.24,106152.0,25.2742,25.2838,25.2645,25.2838,106152.0
2024-07-11 12:30:00,26.24,26.26,26.22,26.23,135609.0,25.2838,25.3031,25.2645,25.2742,135609.0
2024-07-11 12:40:00,26.23,26.24,26.22,26.23,117825.0,25.2742,25.2838,25.2645,25.2742,117825.0
2024-07-11 12:50:00,26.22,26.26,26.22,26.26,86346.0,25.2645,25.3031,25.2645,25.3031,86346.0
2024-07-11 13:00:00,26.26,26.27,26.24,26.26,294957.0,25.3031,25.3127,25.2838,25.3031,294957.0
2024-07-11 13:10:00,26.27,26.27,26.25,26.26,90681.0,25.3127,25.3127,25.2934,25.3031,90681.0
2024-07-11 13:20:00,26.26,26.26,26.24,26.25,162639.0,25.3031,25.3031,25.2838,25.2934,162639.0
2024-07-11 13:30:00,26.24,26.25,26.24,26.24,95742.0,25.2838,25.2934,25.2838,25.2838,95742.0
2024-07-11 13:40:00,26.24,26.26,26.24,26.26,90879.0,25.2838,25.3031,25.2838,25.3031,90879.0
2024-07-11 13:50:00,26.26,26.3,26.26,26.3,90684.0,25.3031,25.3416,25.3031,25.3416,90684.0
2024-07-11 14:00:00,26.3,26.31,26.29,26.3,189729.0,25.3416,25.3513,25.332,25.3416,189729.0
2024-07-11 14:10:00,26.3,26.32,26.3,26.3,245427.0,25.3416,25.3609,25.3416,25.3416,245427.0
2024-07-11 14:20:00,26.3,26.31,26.28,26.28,103752.0,25.3416,25.3513,25.3224,25.3224,103752.0
2024-07-11 14:30:00,26.28,26.3,26.28,26.29,172296.0,25.3224,25.3416,25.3224,25.332,172296.0
2024-07-11 14:40:00,26.29,26.29,26.28,26.28,126984.0,25.332,25.332,25.3224,25.3224,126984.0
2024-07-11 14:50:00,26.28,26.28,26.26,26.26,215919.0,25.3224,25.3224,25.3031,25.3031,215919.0
2024-07-11 15:00:00,26.26,26.27,26.24,26.24,337932.0,25.3031,25.3127,25.2838,25.2838,337932.0
2024-07-11 15:10:00,26.24,26.27,26.24,26.26,167865.0,25.2838,25.3127,25.2838,25.3031,167865.0
2024-07-11 15:20:00,26.26,26.27,26.25,26.26,125976.0,25.3031,25.3127,25.2934,25.3031,125976.0
2024-07-11 15:30:00,26.27,26.27,26.26,26.26,208578.0,25.3127,25.3127,25.3031,25.3031,208578.0
2024-07-11 15:40:00,26.26,26.28,26.25,26.28,175581.0,25.3031,25.3224,25.2934,25.3224,175581.0
2024-07-11 15:50:00,26.28,26.29,26.27,26.27,244509.0,25.3224,25.332,25.3127,25.3127,244509.0
2024-07-12 09:30:00,26.42,26.46,26.4,26.45,662124.0,25.4573,25.4958,25.438,25.4862,662124.0
2024-07-12 09:40:00,26.45,26.45,26.41,26.42,360762.0,25.4862,25.4862,25.4476,25.4573,360762.0
2024-07-12 09:50:00,26.42,26.42,26.37,26.39,446604.0,25.4573,25.4573,25.4091,25.4283,446604.0
2024-07-12 10:00:00,26.39,26.45,26.39,26.45,180960.0,25.4283,25.4862,25.4283,25.4862,180960.0
2024-07-12 10:10:00,26.45,26.54,26.45,26.54,237879.0,25.4862,25.5729,25.4862,25.5729,237879.0
2024-07-12 10:20:00,26.54,26.54,26.51,26.53,266241.0,25.5729,25.5729,25.544,25.5632,266241.0
2024-07-12 10:30:00,26.53,26.54,26.51,26.51,203238.0,25.5632,25.5729,25.544,25.544,203238.0
2024-07-12 10:40:00,26.51,26.53,26.49,26.51,146847.0,25.544,25.5632,25.5247,25.544,146847.0
2024-07-12 10:50:00,26.52,26.54,26.51,26.54,144831.0,25.5536,25.5729,25.544,25.5729,144831.0
2024-07-12 11:00:00,26.54,26.57,26.54,26.56,101127.0,25.5729,25.6018,25.5729,25.5921,101127.0
2024-07-12 11:10:00,26.56,26.57,26.55,26.57,90288.0,25.5921,25.6018,25.5825,25.6018,90288.0
2024-07-12 11:20:00,26.57,26.57,26.55,26.57,118236.0,25.6018,25.6018,25.5825,25.6018,118236.0
2024-07-12 11:30:00,26.56,26.57,26.54,26.55,235815.0,25.5921,25.6018,25.5729,25.5825,235815.0
2024-07-12 11:40:00,26.55,26.56,26.55,26.56,170919.0,25.5825,25.5921,25.5825,25.5921,170919.0
2024-07-12 11:50:00,26.56,26.57,26.55,26.56,94149.0,25.5921,25.6018,25.5825,25.5921,94149.0
2024-07-12 12:00:00,26.55,26.56,26.53,26.54,121917.0,25.5825,25.5921,25.5632,25.5729,121917.0
2024-07-12 12:10:00,26.54,26.57,26.54,26.56,163188.0,25.5729,25.6018,25.5729,25.5921,163188.0
2024-07-12 12:20:00,26.56,26.56,26.54,26.55,96780.0,25.5921,25.5921,25.5729,25.5825,96780.0
2024-07-12 12:30:00,26.55,26.55,26.54,26.54,86370.0,25.5825,25.5825,25.5729,25.5729,86370.0
2024-07-12 12:40:00,26.54,26.55,26.53,26.55,120498.0,25.5729,25.5825,25.5632,25.5825,120498.0
2024-07-12 12:50:00,26.54,26.58,26.54,26.58,80955.0,25.5729,25.6114,25.5729,25.6114,80955.0
2024-07-12 13:00:00,26.58,26.58,26.57,26.57,134841.0,25.6114,25.6114,25.6018,25.6018,134841.0
2024-07-12 13:10:00,26.57,26.6,26.57,26.6,102099.0,25.6018,25.6307,25.6018,25.6307,102099.0
2024-07-12 13:20:00,26.6,26.62,26.6,26.61,126342.0,25.6307,25.65,25.6307,25.6403,126342.0
2024-07-12 13:30:00,26.61,26.63,26.61,26.63,123324.0,25.6403,25.6596,25.6403,25.6596,123324.0
2024-07-12 13:40:00,26.63,26.65,26.62,26.65,208464.0,25.6596,25.6789,25.65,25.6789,208464.0
2024-07-12 13:50:00,26.65,26.65,26.63,26.63,140412.0,25.6789,25.6789,25.6596,25.6596,140412.0
2024-07-12 14:00:00,26.63,26.64,26.62,26.64,103686.0,25.6596,25.6692,25.65,25.6692,103686.0
2024-07-12 14:10:00,26.64,26.65,26.63,26.65,97113.0,25.6692,25.6789,25.6596,25.6789,97113.0
2024-07-12 14:20:00,26.65,26.65,26.63,26.64,118074.0,25.6789,25.6789,25.6596,25.6692,118074.0
2024-07-12 14:30:00,26.64,26.64,26.63,26.64,103056.0,25.6692,25.6692,25.6596,25.6692,103056.0
2024-07-12 14:40:00,26.64,26.66,26.64,26.65,136899.0,25.6692,25.6885,25.6692,25.6789,136899.0
2024-07-12 14:50:00,26.65,26.67,26.65,26.66,289329.0,25.6789,25.6981,25.6789,25.6885,289329.0
2024-07-12 15:00:00,26.66,26.67,26.66,26.67,133689.0,25.6885,25.6981,25.6885,25.6981,133689.0
2024-07-12 15:10:00,26.67,26.68,26.66,26.67,348012.0,25.6981,25.7078,25.6885,25.6981,348012.0
2024-07-12 15:20:00,26.67,26.67,26.66,26.66,155835.0,25.6981,25.6981,25.6885,25.6885,155835.0
2024-07-12 15:30:00,26.66,26.66,26.62,26.62,195240.0,25.6885,25.6885,25.65,25.65,195240.0
2024-07-12 15:40:00,26.62,26.62,26.58,26.58,419868.0,25.65,25.65,25.6114,25.6114,419868.0
2024-07-12 15:50:00,26.58,26.58,26.52,26.54,729564.0,25.6114,25.6114,25.5536,25.5729,729564.0
2024-07-15 09:30:00,26.63,26.65,26.58,26.62,651603.0,25.6596,25.6789,25.6114,25.65,651603.0
2024-07-15 09:40:00,26.62,26.63,26.57,26.63,362208.0,25.65,25.6596,25.6018,25.6596,362208.0
2024-07-15 09:50:00,26.63,26.65,26.61,26.61,194037.0,25.6596,25.6789,25.6403,25.6403,194037.0
2024-07-15 10:00:00,26.61,26.65,26.61,26.65,170697.0,25.6403,25.6789,25.6403,25.6789,170697.0
2024-07-15 10:10:00,26.65,26.67,26.62,26.66,925944.0,25.6789,25.6981,25.65,25.6885,925944.0
2024-07-15 10:20:00,26.66,26.67,26.62,26.62,198150.0,25.6885,25.6981,25.65,25.65,198150.0
2024-07-15 10:30:00,26.63,26.64,26.6,26.62,169194.0,25.6596,25.6692,25.6307,25.65,169194.0
2024-07-15 10:40:00,26.62,26.66,26.62,26.65,132204.0,25.65,25.6885,25.65,25.6789,132204.0
2024-07-15 10:50:00,26.65,26.69,26.64,26.69,257130.0,25.6789,25.7174,25.6692,25.7174,257130.0
2024-07-15 11:00:00,26.69,26.7,26.68,26.7,170847.0,25.7174,25.727,25.7078,25.727,170847.0
2024-07-15 11:10:00,26.7,26.73,26.7,26.72,183678.0,25.727,25.756,25.727,25.7463,183678.0
2024-07-15 11:20:00,26.72,26.72,26.69,26.7,139791.0,25.7463,25.7463,25.7174,25.727,139791.0
2024-07-15 11:30:00,26.7,26.72,26.69,26.72,192450.0,25.727,25.7463,25.7174,25.7463,192450.0
2024-07-15 11:40:00,26.71,26.76,26.71,26.75,155640.0,25.7367,25.7849,25.7367,25.7752,155640.0
2024-07-15 11:50:00,26.75,26.77,26.75,26.75,179160.0,25.7752,25.7945,25.7752,25.7752,179160.0
2024-07-15 12:00:00,26.75,26.76,26.72,26.76,178731.0,25.7752,25.7849,25.7463,25.7849,178731.0
2024-07-15 12:10:00,26.76,26.78,26.75,26.78,176730.0,25.7849,25.8041,25.7752,25.8041,176730.0
2024-07-15 12:20:00,26.78,26.79,26.76,26.76,97470.0,25.8041,25.8138,25.7849,25.7849,97470.0
2024-07-15 12:30:00,26.76,26.76,26.73,26.74,146208.0,25.7849,25.7849,25.756,25.7656,146208.0
2024-07-15 12:40:00,26.74,26.75,26.7,26.71,131835.0,25.7656,25.7752,25.727,25.7367,131835.0
2024-07-15 12:50:00,26.71,26.72,26.7,26.71,120075.0,25.7367,25.7463,25.727,25.7367,120075.0
2024-07-15 13:00:00,26.71,26.72,26.7,26.72,70596.0,25.7367,25.7463,25.727,25.7463,70596.0
2024-07-15 13:10:00,26.72,26.73,26.71,26.72,110247.0,25.7463,25.756,25.7367,25.7463,110247.0
2024-07-15 13:20:00,26.72,26.73,26.7,26.7,142365.0,25.7463,25.756,25.727,25.727,142365.0
2024-07-15 13:30:00,26.7,26.7,26.67,26.68,115767.0,25.727,25.727,25.6981,25.7078,115767.0
2024-07-15 13:40:00,26.68,26.69,26.67,26.67,99951.0,25.7078,25.7174,25.6981,25.6981,99951.0
2024-07-15 13:50:00,26.67,26.7,26.67,26.69,113139.0,25.6981,25.727,25.6981,25.7174,113139.0
2024-07-15 14:00:00,26.69,26.69,26.67,26.69,71613.0,25.7174,25.7174,25.6981,25.7174,71613.0
2024-07-15 14:10:00,26.69,26.7,26.68,26.7,95796.0,25.7174,25.727,25.7078,25.727,95796.0
2024-07-15 14:20:00,26.7,26.73,26.7,26.73,123996.0,25.727,25.756,25.727,25.756,123996.0
2024-07-15 14:30:00,26.73,26.76,26.73,26.75,137823.0,25.756,25.7849,25.756,25.7752,137823.0
2024-07-15 14:40:00,26.75,26.76,26.74,26.74,154791.0,25.7752,25.7849,25.7656,25.7656,154791.0
2024-07-15 14:50:00,26.73,26.75,26.73,26.75,155370.0,25.756,25.7752,25.756,25.7752,155370.0
2024-07-15 15:00:00,26.75,26.75,26.73,26.74,366864.0,25.7752,25.7752,25.756,25.7656,366864.0
2024-07-15 15:10:00,26.74,26.75,26.74,26.75,126663.0,25.7656,25.7752,25.7656,25.7752,126663.0
2024-07-15 15:20:00,26.74,26.76,26.73,26.73,182571.0,25.7656,25.7849,25.756,25.756,182571.0
2024-07-15 15:30:00,26.73,26.74,26.7,26.71,109800.0,25.756,25.7656,25.727,25.7367,109800.0
2024-07-15 15:40:00,26.7,26.71,26.65,26.66,407247.0,25.727,25.7367,25.6789,25.6885,407247.0
2024-07-15 15:50:00,26.66,26.66,26.62,26.65,331800.0,25.6885,25.6885,25.65,25.6789,331800.0
2024-07-16 09:30:00,26.7,26.73,26.66,26.7,619755.0,25.727,25.756,25.6885,25.727,619755.0
2024-07-16 09:40:00,26.7,26.81,26.7,26.8,318612.0,25.727,25.833,25.727,25.8234,318612.0
2024-07-16 09:50:00,26.8,26.9,26.79,26.9,393669.0,25.8234,25.9198,25.8138,25.9198,393669.0
2024-07-16 10:00:00,26.9,26.97,26.89,26.94,373101.0,25.9198,25.9872,25.9101,25.9583,373101.0
2024-07-16 10:10:00,26.94,26.95,26.9,26.9,359910.0,25.9583,25.9679,25.9198,25.9198,359910.0
2024-07-16 10:20:00,26.9,26.94,26.9,26.92,179607.0,25.9198,25.9583,25.9198,25.939,179607.0
2024-07-16 10:30:00,26.92,26.95,26.9,26.94,208926.0,25.939,25.9679,25.9198,25.9583,208926.0
2024-07-16 10:40:00,26.95,26.96,26.92,26.93,129318.0,25.9679,25.9776,25.939,25.9487,129318.0
2024-07-16 10:50:00,26.92,26.95,26.92,26.95,251130.0,25.939,25.9679,25.939,25.9679,251130.0
2024-07-16 11:00:00,26.95,26.95,26.93,26.94,220284.0,25.9679,25.9679,25.9487,25.9583,220284.0
2024-07-16 11:10:00,26.94,26.97,26.94,26.96,133047.0,25.9583,25.9872,25.9583,25.9776,133047.0
2024-07-16 11:20:00,26.96,26.97,26.95,26.95,119544.0,25.9776,25.9872,25.9679,25.9679,119544.0
2024-07-16 11:30:00,26.95,26.95,26.92,26.94,138999.0,25.9679,25.9679,25.939,25.9583,138999.0
2024-07-16 11:40:00,26.94,26.94,26.9,26.91,99207.0,25.9583,25.9583,25.9198,25.9294,99207.0
2024-07-16 11:50:00,26.91,26.92,26.9,26.91,215673.0,25.9294,25.939,25.9198,25.9294,215673.0
2024-07-16 12:00:00,26.91,26.94,26.9,26.94,176544.0,25.9294,25.9583,25.9198,25.9583,176544.0
2024-07-16 12:10:00,26.94,26.97,26.94,26.97,143148.0,25.9583,25.9872,25.9583,25.9872,143148.0
2024-07-16 12:20:00,26.97,26.98,26.96,26.96,98445.0,25.9872,25.9968,25.9776,25.9776,98445.0
2024-07-16 12:30:00,26.97,26.99,26.96,26.98,111090.0,25.9872,26.0065,25.9776,25.9968,111090.0
2024-07-16 12:40:00,26.97,26.99,26.96,26.98,109278.0,25.9872,26.0065,25.9776,25.9968,109278.0
2024-07-16 12:50:00,26.98,26.99,26.97,26.99,81558.0,25.9968,26.0065,25.9872,26.0065,81558.0
2024-07-16 13:00:00,26.98,27.0,26.98,27.0,125628.0,25.9968,26.0161,25.9968,26.0161,125628.0
2024-07-16 13:10:00,27.0,27.0,26.96,26.96,151170.0,26.0161,26.0161,25.9776,25.9776,151170.0
2024-07-16 13:20:00,26.96,26.97,26.95,26.96,116478.0,25.9776,25.9872,25.9679,25.9776,116478.0
2024-07-16 13:30:00,26.95,26.98,26.95,26.98,86103.0,25.9679,25.9968,25.9679,25.9968,86103.0
2024-07-16 13:40:00,26.98,27.0,26.97,26.99,103494.0,25.9968,26.0161,25.9872,26.0065,103494.0
2024-07-16 13:50:00,26.99,27.02,26.99,27.01,158919.0,26.0065,26.0354,26.0065,26.0258,158919.0
2024-07-16 14:00:00,27.01,27.02,27.0,27.02,105432.0,26.0258,26.0354,26.0161,26.0354,105432.0
2024-07-16 14:10:00,27.02,27.04,27.0,27.0,156198.0,26.0354,26.0547,26.0161,26.0161,156198.0
2024-07-16 14:20:00,27.0,27.03,27.0,27.02,188589.0,26.0161,26.045,26.0161,26.0354,188589.0
2024-07-16 14:30:00,27.02,27.05,27.02,27.05,110520.0,26.0354,26.0643,26.0354,26.0643,110520.0
2024-07-16 14:40:00,27.05,27.05,27.03,27.05,170898.0,26.0643,26.0643,26.045,26.0643,170898.0
2024-07-16 14:50:00,27.05,27.07,27.04,27.07,190380.0,26.0643,26.0836,26.0547,26.0836,190380.0
2024-07-16 15:00:00,27.07,27.07,27.06,27.07,242571.0,26.0836,26.0836,26.0739,26.0836,242571.0
2024-07-16 15:10:00,27.06,27.07,27.05,27.07,236058.0,26.0739,26.0836,26.0643,26.0836,236058.0
2024-07-16 15:20:00,27.07,27.07,27.05,27.07,144357.0,26.0836,26.0836,26.0643,26.0836,144357.0
2024-07-16 15:30:00,27.07,27.07,27.06,27.07,196626.0,26.0836,26.0836,26.0739,26.0836,196626.0
2024-07-16 15:40:00,27.07,27.07,27.04,27.04,243045.0,26.0836,26.0836,26.0547,26.0547,243045.0
2024-07-16 15:50:00,27.04,27.09,27.04,27.08,273129.0,26.0547,26.1028,26.0547,26.0932,273129.0
2024-07-17 09:30:00,27.06,27.26,27.05,27.25,824709.0,26.0739,26.2666,26.0643,26.257,824709.0
2024-07-17 09:40:00,27.25,27.32,27.23,27.3,506136.0,26.257,26.3245,26.2377,26.3052,506136.0
2024-07-17 09:50:00,27.31,27.38,27.31,27.37,404913.0,26.3148,26.3823,26.3148,26.3726,404913.0
2024-07-17 10:00:00,27.37,27.41,27.36,27.38,486735.0,26.3726,26.4112,26.363,26.3823,486735.0
2024-07-17 10:10:00,27.39,27.48,27.39,27.45,602682.0,26.3919,26.4786,26.3919,26.4497,602682.0
2024-07-17 10:20:00,27.45,27.47,27.43,27.45,363066.0,26.4497,26.469,26.4304,26.4497,363066.0
2024-07-17 10:30:00,27.44,27.44,27.37,27.37,388098.0,26.4401,26.4401,26.3726,26.3726,388098.0
2024-07-17 10:40:00,27.37,27.4,27.36,27.39,188151.0,26.3726,26.4015,26.363,26.3919,188151.0
2024-07-17 10:50:00,27.39,27.42,27.38,27.39,208944.0,26.3919,26.4208,26.3823,26.3919,208944.0
2024-07-17 11:00:00,27.39,27.41,27.38,27.41,223770.0,26.3919,26.4112,26.3823,26.4112,223770.0
2024-07-17 11:10:00,27.41,27.41,27.38,27.39,235542.0,26.4112,26.4112,26.3823,26.3919,235542.0
2024-07-17 11:20:00,27.39,27.4,27.35,27.37,183732.0,26.3919,26.4015,26.3534,26.3726,183732.0
2024-07-17 11:30:00,27.37,27.38,27.34,27.38,174522.0,26.3726,26.3823,26.3437,26.3823,174522.0
2024-07-17 11:40:00,27.38,27.41,27.37,27.41,155430.0,26.3823,26.4112,26.3726,26.4112,155430.0
2024-07-17 11:50:00,27.42,27.42,27.4,27.42,117117.0,26.4208,26.4208,26.4015,26.4208,117117.0
2024-07-17 12:00:00,27.42,27.43,27.39,27.4,185703.0,26.4208,26.4304,26.3919,26.4015,185703.0
2024-07-17 12:10:00,27.4,27.41,27.38,27.4,256128.0,26.4015,26.4112,26.3823,26.4015,256128.0
2024-07-17 12:20:00,27.4,27.42,27.4,27.41,128949.0,26.4015,26.4208,26.4015,26.4112,128949.0
2024-07-17 12:30:00,27.41,27.44,27.4,27.43,123612.0,26.4112,26.4401,26.4015,26.4304,123612.0
2024-07-17 12:40:00,27.43,27.46,27.42,27.46,177600.0,26.4304,26.4594,26.4208,26.4594,177600.0
2024-07-17 12:50:00,27.46,27.46,27.44,27.45,172047.0,26.4594,26.4594,26.4401,26.4497,172047.0
2024-07-17 13:00:00,27.45,27.45,27.4,27.41,124905.0,26.4497,26.4497,26.4015,26.4112,124905.0
2024-07-17 13:10:00,27.41,27.42,27.39,27.4,162600.0,26.4112,26.4208,26.3919,26.4015,162600.0
2024-07-17 13:20:00,27.4,27.42,27.39,27.42,124431.0,26.4015,26.4208,26.3919,26.4208,124431.0
2024-07-17 13:30:00,27.42,27.43,27.39,27.4,113058.0,26.4208,26.4304,26.3919,26.4015,113058.0
2024-07-17 13:40:00,27.41,27.43,27.4,27.41,132723.0,26.4112,26.4304,26.4015,26.4112,132723.0
2024-07-17 13:50:00,27.41,27.41,27.4,27.41,118596.0,26.4112,26.4112,26.4015,26.4112,118596.0
2024-07-17 14:00:00,27.41,27.42,27.38,27.41,245910.0,26.4112,26.4208,26.3823,26.4112,245910.0
2024-07-17 14:10:00,27.41,27.43,27.4,27.42,152727.0,26.4112,26.4304,26.4015,26.4208,152727.0
2024-07-17 14:20:00,27.42,27.43,27.41,27.43,118248.0,26.4208,26.4304,26.4112,26.4304,118248.0
2024-07-17 14:30:00,27.43,27.45,27.42,27.43,130344.0,26.4304,26.4497,26.4208,26.4304,130344.0
2024-07-17 14:40:00,27.43,27.45,27.43,27.45,141402.0,26.4304,26.4497,26.4304,26.4497,141402.0
2024-07-17 14:50:00,27.45,27.46,27.43,27.44,153849.0,26.4497,26.4594,26.4304,26.4401,153849.0
2024-07-17 15:00:00,27.44,27.45,27.42,27.43,159015.0,26.4401,26.4497,26.4208,26.4304,159015.0
2024-07-17 15:10:00,27.43,27.45,27.42,27.44,234354.0,26.4304,26.4497,26.4208,26.4401,234354.0
2024-07-17 15:20:00,27.44,27.46,27.44,27.45,188970.0,26.4401,26.4594,26.4401,26.4497,188970.0
2024-07-17 15:30:00,27.45,27.47,27.44,27.44,288564.0,26.4497,26.469,26.4401,26.4401,288564.0
2024-07-17 15:40:00,27.44,27.44,27.42,27.43,277743.0,26.4401,26.4401,26.4208,26.4304,277743.0
2024-07-17 15:50:00,27.43,27.45,27.42,27.43,443754.0,26.4304,26.4497,26.4208,26.4304,443754.0
2024-07-18 09:30:00,27.32,27.42,27.28,27.42,851607.0,26.3245,26.4208,26.2859,26.4208,851607.0
2024-07-18 09:40:00,27.42,27.49,27.41,27.47,275772.0,26.4208,26.4883,26.4112,26.469,275772.0
2024-07-18 09:50:00,27.47,27.58,27.46,27.57,289944.0,26.469,26.575,26.4594,26.5653,289944.0
2024-07-18 10:00:00,27.58,27.61,27.56,27.58,455628.0,26.575,26.6039,26.5557,26.575,455628.0
2024-07-18 10:10:00,27.58,27.6,27.55,27.6,197529.0,26.575,26.5943,26.5461,26.5943,197529.0
2024-07-18 10:20:00,27.61,27.64,27.6,27.63,257118.0,26.6039,26.6328,26.5943,26.6232,257118.0
2024-07-18 10:30:00,27.63,27.65,27.56,27.58,241713.0,26.6232,26.6424,26.5557,26.575,241713.0
2024-07-18 10:40:00,27.58,27.61,27.57,27.58,232539.0,26.575,26.6039,26.5653,26.575,232539.0
2024-07-18 10:50:00,27.58,27.61,27.55,27.59,192393.0,26.575,26.6039,26.5461,26.5846,192393.0
2024-07-18 11:00:00,27.59,27.62,27.59,27.61,125856.0,26.5846,26.6135,26.5846,26.6039,125856.0
2024-07-18 11:10:00,27.61,27.63,27.6,27.61,385128.0,26.6039,26.6232,26.5943,26.6039,385128.0
2024-07-18 11:20:00,27.61,27.62,27.6,27.6,147192.0,26.6039,26.6135,26.5943,26.5943,147192.0
2024-07-18 11:30:00,27.61,27.62,27.58,27.58,245667.0,26.6039,26.6135,26.575,26.575,245667.0
2024-07-18 11:40:00,27.57,27.6,27.55,27.55,275703.0,26.5653,26.5943,26.5461,26.5461,275703.0
2024-07-18 11:50:00,27.55,27.56,27.53,27.54,172566.0,26.5461,26.5557,26.5268,26.5364,172566.0
2024-07-18 12:00:00,27.55,27.57,27.53,27.56,137019.0,26.5461,26.5653,26.5268,26.5557,137019.0
2024-07-18 12:10:00,27.56,27.56,27.52,27.54,232992.0,26.5557,26.5557,26.5172,26.5364,232992.0
2024-07-18 12:20:00,27.54,27.55,27.5,27.52,177798.0,26.5364,26.5461,26.4979,26.5172,177798.0
2024-07-18 12:30:00,27.52,27.54,27.51,27.53,124809.0,26.5172,26.5364,26.5075,26.5268,124809.0
2024-07-18 12:40:00,27.53,27.53,27.5,27.53,102429.0,26.5268,26.5268,26.4979,26.5268,102429.0
2024-07-18 12:50:00,27.53,27.53,27.52,27.53,128271.0,26.5268,26.5268,26.5172,26.5268,128271.0
2024-07-18 13:00:00,27.52,27.53,27.51,27.51,114429.0,26.5172,26.5268,26.5075,26.5075,114429.0
2024-07-18 13:10:00,27.51,27.52,27.51,27.52,73143.0,26.5075,26.5172,26.5075,26.5172,73143.0
2024-07-18 13:20:00,27.51,27.51,27.49,27.5,160830.0,26.5075,26.5075,26.4883,26.4979,160830.0
2024-07-18 13:30:00,27.5,27.5,27.49,27.5,101820.0,26.4979,26.4979,26.4883,26.4979,101820.0
2024-07-18 13:40:00,27.5,27.5,27.49,27.49,99144.0,26.4979,26.4979,26.4883,26.4883,99144.0
2024-07-18 13:50:00,27.49,27.5,27.43,27.43,119340.0,26.4883,26.4979,26.4304,26.4304,119340.0
2024-07-18 14:00:00,27.43,27.43,27.35,27.36,324552.0,26.4304,26.4304,26.3534,26.363,324552.0
2024-07-18 14:10:00,27.36,27.37,27.32,27.32,255432.0,26.363,26.3726,26.3245,26.3245,255432.0
2024-07-18 14:20:00,27.32,27.32,27.28,27.28,515718.0,26.3245,26.3245,26.2859,26.2859,515718.0
2024-07-18 14:30:00,27.27,27.3,27.25,27.25,141063.0,26.2763,26.3052,26.257,26.257,141063.0
2024-07-18 14:40:00,27.26,27.26,27.23,27.23,382644.0,26.2666,26.2666,26.2377,26.2377,382644.0
2024-07-18 14:50:00,27.23,27.24,27.2,27.24,269769.0,26.2377,26.2474,26.2088,26.2474,269769.0
2024-07-18 15:00:00,27.23,27.25,27.23,27.23,188343.0,26.2377,26.257,26.2377,26.2377,188343.0
2024-07-18 15:10:00,27.23,27.23,27.18,27.2,192951.0,26.2377,26.2377,26.1896,26.2088,192951.0
2024-07-18 15:20:00,27.19,27.21,27.17,27.2,198777.0,26.1992,26.2185,26.1799,26.2088,198777.0
2024-07-18 15:30:00,27.2,27.21,27.19,27.21,293511.0,26.2088,26.2185,26.1992,26.2185,293511.0
2024-07-18 15:40:00,27.21,27.24,27.2,27.24,224880.0,26.2185,26.2474,26.2088,26.2474,224880.0
2024-07-18 15:50:00,27.23,27.26,27.19,27.19,352293.0,26.2377,26.2666,26.1992,26.1992,352293.0
2024-07-19 09:30:00,27.21,27.29,27.1,27.13,628467.0,26.2185,26.2955,26.1125,26.1414,628467.0
2024-07-19 09:40:00,27.13,27.18,27.1,27.11,340665.0,26.1414,26.1896,26.1125,26.1221,340665.0
2024-07-19 09:50:00,27.11,27.16,27.07,27.16,127839.0,26.1221,26.1703,26.0836,26.1703,127839.0
2024-07-19 10:00:00,27.17,27.18,27.11,27.14,220962.0,26.1799,26.1896,26.1221,26.151,220962.0
2024-07-19 10:10:00,27.14,27.14,27.08,27.1,337623.0,26.151,26.151,26.0932,26.1125,337623.0
2024-07-19 10:20:00,27.1,27.1,27.03,27.05,126984.0,26.1125,26.1125,26.045,26.0643,126984.0
2024-07-19 10:30:00,27.05,27.08,27.04,27.07,121479.0,26.0643,26.0932,26.0547,26.0836,121479.0
2024-07-19 10:40:00,27.06,27.06,27.02,27.03,50292.0,26.0739,26.0739,26.0354,26.045,50292.0
2024-07-19 10:50:00,27.02,27.02,26.99,27.0,183789.0,26.0354,26.0354,26.0065,26.0161,183789.0
2024-07-19 11:00:00,27.0,27.03,27.0,27.02,156837.0,26.0161,26.045,26.0161,26.0354,156837.0
2024-07-19 11:10:00,27.03,27.04,26.99,27.02,98628.0,26.045,26.0547,26.0065,26.0354,98628.0
2024-07-19 11:20:00,27.01,27.03,26.97,26.97,60225.0,26.0258,26.045,25.9872,25.9872,60225.0
2024-07-19 11:30:00,26.97,27.0,26.95,26.99,139170.0,25.9872,26.0161,25.9679,26.0065,139170.0
2024-07-19 11:40:00,26.99,27.0,26.96,26.98,72336.0,26.0065,26.0161,25.9776,25.9968,72336.0
2024-07-19 11:50:00,26.98,27.03,26.97,27.03,108948.0,25.9968,26.045,25.9872,26.045,108948.0
2024-07-19 12:00:00,27.03,27.09,27.02,27.07,99249.0,26.045,26.1028,26.0354,26.0836,99249.0
2024-07-19 12:10:00,27.07,27.09,27.05,27.08,61182.0,26.0836,26.1028,26.0643,26.0932,61182.0
2024-07-19 12:20:00,27.08,27.08,27.02,27.02,44676.0,26.0932,26.0932,26.0354,26.0354,44676.0
2024-07-19 12:30:00,27.03,27.04,27.01,27.03,287046.0,26.045,26.0547,26.0258,26.045,287046.0
2024-07-19 12:40:00,27.03,27.04,27.01,27.02,102735.0,26.045,26.0547,26.0258,26.0354,102735.0
2024-07-19 12:50:00,27.02,27.02,27.0,27.01,85209.0,26.0354,26.0354,26.0161,26.0258,85209.0
2024-07-19 13:00:00,27.01,27.01,26.98,27.0,39114.0,26.0258,26.0258,25.9968,26.0161,39114.0
2024-07-19 13:10:00,27.01,27.01,27.0,27.0,56955.0,26.0258,26.0258,26.0161,26.0161,56955.0
2024-07-19 13:20:00,27.01,27.03,26.99,27.01,87606.0,26.0258,26.045,26.0065,26.0258,87606.0
2024-07-19 13:30:00,27.01,27.04,27.0,27.04,74709.0,26.0258,26.0547,26.0161,26.0547,74709.0
2024-07-19 13:40:00,27.03,27.04,27.01,27.04,52932.0,26.045,26.0547,26.0258,26.0547,52932.0
2024-07-19 13:50:00,27.03,27.07,27.03,27.06,62817.0,26.045,26.0836,26.045,26.0739,62817.0
2024-07-19 14:00:00,27.06,27.07,27.05,27.05,96927.0,26.0739,26.0836,26.0643,26.0643,96927.0
2024-07-19 14:10:00,27.05,27.08,27.04,27.07,149091.0,26.0643,26.0932,26.0547,26.0836,149091.0
2024-07-19 14:20:00,27.07,27.07,27.03,27.04,83502.0,26.0836,26.0836,26.045,26.0547,83502.0
2024-07-19 14:30:00,27.04,27.05,27.03,27.03,141951.0,26.0547,26.0643,26.045,26.045,141951.0
2024-07-19 14:40:00,27.03,27.04,27.0,27.01,112626.0,26.045,26.0547,26.0161,26.0258,112626.0
2024-07-19 14:50:00,27.01,27.04,27.01,27.03,108687.0,26.0258,26.0547,26.0258,26.045,108687.0
2024-07-19 15:00:00,27.03,27.08,27.03,27.06,157587.0,26.045,26.0932,26.045,26.0739,157587.0
2024-07-19 15:10:00,27.07,27.08,27.06,27.07,147105.0,26.0836,26.0932,26.0739,26.0836,147105.0
2024-07-19 15:20:00,27.08,27.09,27.06,27.06,206256.0,26.0932,26.1028,26.0739,26.0739,206256.0
2024-07-19 15:30:00,27.06,27.06,27.02,27.03,159093.0,26.0739,26.0739,26.0354,26.045,159093.0
2024-07-19 15:40:00,27.02,27.03,27.01,27.02,114417.0,26.0354,26.045,26.0258,26.0354,114417.0
2024-07-19 15:50:00,27.02,27.05,27.01,27.04,196185.0,26.0354,26.0643,26.0258,26.0547,196185.0
2024-07-22 09:30:00,27.04,27.07,26.99,27.04,711318.0,26.0547,26.0836,26.0065,26.0547,711318.0
2024-07-22 09:40:00,27.04,27.06,26.93,26.95,381390.0,26.0547,26.0739,25.9487,25.9679,381390.0
2024-07-22 09:50:00,26.95,26.97,26.84,26.84,314901.0,25.9679,25.9872,25.8619,25.8619,314901.0
2024-07-22 10:00:00,26.85,26.86,26.81,26.83,288663.0,25.8716,25.8812,25.833,25.8523,288663.0
2024-07-22 10:10:00,26.83,26.87,26.83,26.87,774858.0,25.8523,25.8909,25.8523,25.8909,774858.0
2024-07-22 10:20:00,26.87,26.93,26.87,26.91,186807.0,25.8909,25.9487,25.8909,25.9294,186807.0
2024-07-22 10:30:00,26.92,26.96,26.91,26.96,203634.0,25.939,25.9776,25.9294,25.9776,203634.0
2024-07-22 10:40:00,26.96,27.0,26.96,26.98,151983.0,25.9776,26.0161,25.9776,25.9968,151983.0
2024-07-22 10:50:00,26.98,27.02,26.97,27.02,140256.0,25.9968,26.0354,25.9872,26.0354,140256.0
2024-07-22 11:00:00,27.02,27.04,27.0,27.01,136542.0,26.0354,26.0547,26.0161,26.0258,136542.0
2024-07-22 11:10:00,27.01,27.03,26.99,27.02,121374.0,26.0258,26.045,26.0065,26.0354,121374.0
2024-07-22 11:20:00,27.02,27.04,27.0,27.01,133893.0,26.0354,26.0547,26.0161,26.0258,133893.0
2024-07-22 11:30:00,27.0,27.01,26.97,26.97,99933.0,26.0161,26.0258,25.9872,25.9872,99933.0
2024-07-22 11:40:00,26.97,26.99,26.96,26.98,89841.0,25.9872,26.0065,25.9776,25.9968,89841.0
2024-07-22 11:50:00,26.98,27.0,26.98,26.98,107994.0,25.9968,26.0161,25.9968,25.9968,107994.0
2024-07-22 12:00:00,26.99,27.0,26.98,27.0,98064.0,26.0065,26.0161,25.9968,26.0161,98064.0
2024-07-22 12:10:00,27.0,27.0,26.99,27.0,137784.0,26.0161,26.0161,26.0065,26.0161,137784.0
2024-07-22 12:20:00,27.0,27.0,26.97,26.98,99969.0,26.0161,26.0161,25.9872,25.9968,99969.0
2024-07-22 12:30:00,26.97,26.99,26.95,26.98,127926.0,25.9872,26.0065,25.9679,25.9968,127926.0
2024-07-22 12:40:00,26.98,26.98,26.95,26.96,90216.0,25.9968,25.9968,25.9679,25.9776,90216.0
2024-07-22 12:50:00,26.96,27.02,26.95,27.02,163323.0,25.9776,26.0354,25.9679,26.0354,163323.0
2024-07-22 13:00:00,27.01,27.05,27.01,27.03,100299.0,26.0258,26.0643,26.0258,26.045,100299.0
2024-07-22 13:10:00,27.03,27.06,27.02,27.06,86586.0,26.045,26.0739,26.0354,26.0739,86586.0
2024-07-22 13:20:00,27.06,27.06,27.04,27.04,83067.0,26.0739,26.0739,26.0547,26.0547,83067.0
2024-07-22 13:30:00,27.04,27.07,27.03,27.05,99495.0,26.0547,26.0836,26.045,26.0643,99495.0
2024-07-22 13:40:00,27.05,27.06,27.02,27.03,112326.0,26.0643,26.0739,26.0354,26.045,112326.0
2024-07-22 13:50:00,27.03,27.03,27.02,27.02,80352.0,26.045,26.045,26.0354,26.0354,80352.0
2024-07-22 14:00:00,27.02,27.02,26.98,27.0,157371.0,26.0354,26.0354,25.9968,26.0161,157371.0
2024-07-22 14:10:00,27.0,27.0,26.98,26.99,258924.0,26.0161,26.0161,25.9968,26.0065,258924.0
2024-07-22 14:20:00,26.99,27.0,26.98,27.0,185880.0,26.0065,26.0161,25.9968,26.0161,185880.0
2024-07-22 14:30:00,27.0,27.04,27.0,27.03,162462.0,26.0161,26.0547,26.0161,26.045,162462.0
2024-07-22 14:40:00,27.03,27.05,27.03,27.03,152772.0,26.045,26.0643,26.045,26.045,152772.0
2024-07-22 14:50:00,27.03,27.04,27.03,27.03,177975.0,26.045,26.0547,26.045,26.045,177975.0
2024-07-22 15:00:00,27.03,27.04,27.01,27.04,233562.0,26.045,26.0547,26.0258,26.0547,233562.0
2024-07-22 15:10:00,27.04,27.05,27.03,27.04,201459.0,26.0547,26.0643,26.045,26.0547,201459.0
2024-07-22 15:20:00,27.04,27.05,27.03,27.04,228354.0,26.0547,26.0643,26.045,26.0547,228354.0
2024-07-22 15:30:00,27.04,27.07,27.04,27.06,280803.0,26.0547,26.0836,26.0547,26.0739,280803.0
2024-07-22 15:40:00,27.06,27.06,27.03,27.04,287067.0,26.0739,26.0739,26.045,26.0547,287067.0
2024-07-22 15:50:00,27.03,27.06,27.03,27.06,269763.0,26.045,26.0739,26.045,26.0739,269763.0
2024-07-23 09:30:00,26.9,26.92,26.81,26.84,557292.0,25.9198,25.939,25.833,25.8619,557292.0
2024-07-23 09:40:00,26.83,26.87,26.82,26.85,271608.0,25.8523,25.8909,25.8427,25.8716,271608.0
2024-07-23 09:50:00,26.85,26.86,26.81,26.83,343806.0,25.8716,25.8812,25.833,25.8523,343806.0
2024-07-23 10:00:00,26.83,26.91,26.82,26.88,276177.0,25.8523,25.9294,25.8427,25.9005,276177.0
2024-07-23 10:10:00,26.88,26.9,26.86,26.86,164466.0,25.9005,25.9198,25.8812,25.8812,164466.0
2024-07-23 10:20:00,26.86,26.86,26.83,26.85,309945.0,25.8812,25.8812,25.8523,25.8716,309945.0
2024-07-23 10:30:00,26.84,26.87,26.83,26.85,171960.0,25.8619,25.8909,25.8523,25.8716,171960.0
2024-07-23 10:40:00,26.84,26.84,26.78,26.78,151650.0,25.8619,25.8619,25.8041,25.8041,151650.0
2024-07-23 10:50:00,26.79,26.79,26.76,26.78,157149.0,25.8138,25.8138,25.7849,25.8041,157149.0
2024-07-23 11:00:00,26.79,26.8,26.78,26.8,176004.0,25.8138,25.8234,25.8041,25.8234,176004.0
2024-07-23 11:10:00,26.8,26.8,26.77,26.78,76125.0,25.8234,25.8234,25.7945,25.8041,76125.0
2024-07-23 11:20:00,26.78,26.79,26.76,26.78,155421.0,25.8041,25.8138,25.7849,25.8041,155421.0
2024-07-23 11:30:00,26.78,26.81,26.78,26.81,102555.0,25.8041,25.833,25.8041,25.833,102555.0
2024-07-23 11:40:00,26.81,26.83,26.8,26.81,170841.0,25.833,25.8523,25.8234,25.833,170841.0
2024-07-23 11:50:00,26.81,26.82,26.8,26.82,546156.0,25.833,25.8427,25.8234,25.8427,546156.0
2024-07-23 12:00:00,26.82,26.84,26.82,26.83,57072.0,25.8427,25.8619,25.8427,25.8523,57072.0
2024-07-23 12:10:00,26.83,26.83,26.81,26.83,94104.0,25.8523,25.8523,25.833,25.8523,94104.0
2024-07-23 12:20:00,26.83,26.83,26.77,26.79,133749.0,25.8523,25.8523,25.7945,25.8138,133749.0
2024-07-23 12:30:00,26.79,26.79,26.77,26.77,81150.0,25.8138,25.8138,25.7945,25.7945,81150.0
2024-07-23 12:40:00,26.77,26.79,26.77,26.79,146913.0,25.7945,25.8138,25.7945,25.8138,146913.0
2024-07-23 12:50:00,26.78,26.79,26.77,26.78,158010.0,25.8041,25.8138,25.7945,25.8041,158010.0
2024-07-23 13:00:00,26.78,26.81,26.78,26.8,87114.0,25.8041,25.833,25.8041,25.8234,87114.0
2024-07-23 13:10:00,26.8,26.82,26.8,26.81,311880.0,25.8234,25.8427,25.8234,25.833,311880.0
2024-07-23 13:20:00,26.81,26.82,26.8,26.8,129852.0,25.833,25.8427,25.8234,25.8234,129852.0
2024-07-23 13:30:00,26.8,26.81,26.79,26.81,60978.0,25.8234,25.833,25.8138,25.833,60978.0
2024-07-23 13:40:00,26.81,26.83,26.8,26.83,102366.0,25.833,25.8523,25.8234,25.8523,102366.0
2024-07-23 13:50:00,26.83,26.85,26.83,26.84,96447.0,25.8523,25.8716,25.8523,25.8619,96447.0
2024-07-23 14:00:00,26.84,26.87,26.84,26.86,140160.0,25.8619,25.8909,25.8619,25.8812,140160.0
2024-07-23 14:10:00,26.86,26.86,26.85,26.86,111024.0,25.8812,25.8812,25.8716,25.8812,111024.0
2024-07-23 14:20:00,26.86,26.87,26.85,26.86,141933.0,25.8812,25.8909,25.8716,25.8812,141933.0
2024-07-23 14:30:00,26.86,26.87,26.85,26.86,258186.0,25.8812,25.8909,25.8716,25.8812,258186.0
2024-07-23 14:40:00,26.86,26.88,26.85,26.86,103893.0,25.8812,25.9005,25.8716,25.8812,103893.0
2024-07-23 14:50:00,26.87,26.87,26.86,26.86,171054.0,25.8909,25.8909,25.8812,25.8812,171054.0
2024-07-23 15:00:00,26.86,26.87,26.85,26.86,89937.0,25.8812,25.8909,25.8716,25.8812,89937.0
2024-07-23 15:10:00,26.86,26.86,26.84,26.85,136263.0,25.8812,25.8812,25.8619,25.8716,136263.0
2024-07-23 15:20:00,26.85,26.87,26.84,26.87,226947.0,25.8716,25.8909,25.8619,25.8909,226947.0
2024-07-23 15:30:00,26.86,26.86,26.84,26.85,138855.0,25.8812,25.8812,25.8619,25.8716,138855.0
2024-07-23 15:40:00,26.85,26.85,26.82,26.84,197556.0,25.8716,25.8716,25.8427,25.8619,197556.0
2024-07-23 15:50:00,26.84,26.86,26.79,26.82,345837.0,25.8619,25.8812,25.8138,25.8427,345837.0
2024-07-24 09:30:00,26.88,26.95,26.84,26.94,419868.0,25.9005,25.9679,25.8619,25.9583,419868.0
2024-07-24 09:40:00,26.94,26.95,26.87,26.87,382182.0,25.9583,25.9679,25.8909,25.8909,382182.0
2024-07-24 09:50:00,26.87,26.88,26.76,26.79,439410.0,25.8909,25.9005,25.7849,25.8138,439410.0
2024-07-24 10:00:00,26.78,26.8,26.73,26.74,208221.0,25.8041,25.8234,25.756,25.7656,208221.0
2024-07-24 10:10:00,26.74,26.75,26.72,26.73,214365.0,25.7656,25.7752,25.7463,25.756,214365.0
2024-07-24 10:20:00,26.73,26.77,26.73,26.77,103893.0,25.756,25.7945,25.756,25.7945,103893.0
2024-07-24 10:30:00,26.77,26.79,26.76,26.78,184419.0,25.7945,25.8138,25.7849,25.8041,184419.0
2024-07-24 10:40:00,26.78,26.84,26.77,26.83,196854.0,25.8041,25.8619,25.7945,25.8523,196854.0
2024-07-24 10:50:00,26.83,26.87,26.83,26.85,172836.0,25.8523,25.8909,25.8523,25.8716,172836.0
2024-07-24 11:00:00,26.85,26.85,26.8,26.83,95928.0,25.8716,25.8716,25.8234,25.8523,95928.0
2024-07-24 11:10:00,26.83,26.87,26.82,26.85,135537.0,25.8523,25.8909,25.8427,25.8716,135537.0
2024-07-24 11:20:00,26.84,26.86,26.82,26.86,170757.0,25.8619,25.8812,25.8427,25.8812,170757.0
2024-07-24 11:30:00,26.85,26.89,26.85,26.89,73020.0,25.8716,25.9101,25.8716,25.9101,73020.0
2024-07-24 11:40:00,26.89,26.91,26.89,26.91,48339.0,25.9101,25.9294,25.9101,25.9294,48339.0
2024-07-24 11:50:00,26.91,26.93,26.9,26.93,105180.0,25.9294,25.9487,25.9198,25.9487,105180.0
2024-07-24 12:00:00,26.93,26.97,26.93,26.94,95904.0,25.9487,25.9872,25.9487,25.9583,95904.0
2024-07-24 12:10:00,26.93,26.99,26.93,26.97,187140.0,25.9487,26.0065,25.9487,25.9872,187140.0
2024-07-24 12:20:00,26.97,26.99,26.97,26.98,280755.0,25.9872,26.0065,25.9872,25.9968,280755.0
2024-07-24 12:30:00,26.98,26.99,26.96,26.97,79614.0,25.9968,26.0065,25.9776,25.9872,79614.0
2024-07-24 12:40:00,26.98,26.98,26.95,26.97,76206.0,25.9968,25.9968,25.9679,25.9872,76206.0
2024-07-24 12:50:00,26.97,26.97,26.95,26.97,89916.0,25.9872,25.9872,25.9679,25.9872,89916.0
2024-07-24 13:00:00,26.97,27.01,26.97,27.0,139914.0,25.9872,26.0258,25.9872,26.0161,139914.0
2024-07-24 13:10:00,27.0,27.01,26.97,26.98,79692.0,26.0161,26.0258,25.9872,25.9968,79692.0
2024-07-24 13:20:00,26.98,26.98,26.96,26.96,104001.0,25.9968,25.9968,25.9776,25.9776,104001.0
2024-07-24 13:30:00,26.96,27.0,26.95,26.98,99438.0,25.9776,26.0161,25.9679,25.9968,99438.0
2024-07-24 13:40:00,26.98,26.99,26.97,26.98,103671.0,25.9968,26.0065,25.9872,25.9968,103671.0
2024-07-24 13:50:00,26.98,26.98,26.97,26.97,92463.0,25.9968,25.9968,25.9872,25.9872,92463.0
2024-07-24 14:00:00,26.97,27.0,26.97,26.99,45924.0,25.9872,26.0161,25.9872,26.0065,45924.0
2024-07-24 14:10:00,26.99,27.0,26.95,26.95,115638.0,26.0065,26.0161,25.9679,25.9679,115638.0
2024-07-24 14:20:00,26.95,26.96,26.93,26.96,95055.0,25.9679,25.9776,25.9487,25.9776,95055.0
2024-07-24 14:30:00,26.95,26.97,26.94,26.95,95478.0,25.9679,25.9872,25.9583,25.9679,95478.0
2024-07-24 14:40:00,26.95,26.96,26.93,26.95,99960.0,25.9679,25.9776,25.9487,25.9679,99960.0
2024-07-24 14:50:00,26.95,26.96,26.91,26.95,124017.0,25.9679,25.9776,25.9294,25.9679,124017.0
2024-07-24 15:00:00,26.95,26.95,26.91,26.91,202806.0,25.9679,25.9679,25.9294,25.9294,202806.0
2024-07-24 15:10:00,26.91,26.92,26.9,26.92,167355.0,25.9294,25.939,25.9198,25.939,167355.0
2024-07-24 15:20:00,26.92,26.94,26.92,26.92,131115.0,25.939,25.9583,25.939,25.939,131115.0
2024-07-24 15:30:00,26.92,26.94,26.91,26.91,185712.0,25.939,25.9583,25.9294,25.9294,185712.0
2024-07-24 15:40:00,26.91,26.92,26.89,26.89,209151.0,25.9294,25.939,25.9101,25.9101,209151.0
2024-07-24 15:50:00,26.9,26.92,26.86,26.88,481566.0,25.9198,25.939,25.8812,25.9005,481566.0
2024-07-25 09:30:00,26.86,26.92,26.81,26.91,610827.0,25.8812,25.939,25.833,25.9294,610827.0
2024-07-25 09:40:00,26.91,27.02,26.88,27.02,237936.0,25.9294,26.0354,25.9005,26.0354,237936.0
2024-07-25 09:50:00,27.02,27.15,27.02,27.13,267135.0,26.0354,26.1606,26.0354,26.1414,267135.0
2024-07-25 10:00:00,27.12,27.18,27.09,27.17,552999.0,26.1317,26.1896,26.1028,26.1799,552999.0
2024-07-25 10:10:00,27.17,27.22,27.16,27.2,1131360.0,26.1799,26.2281,26.1703,26.2088,1131360.0
2024-07-25 10:20:00,27.2,27.21,27.15,27.16,224838.0,26.2088,26.2185,26.1606,26.1703,224838.0
2024-07-25 10:30:00,27.16,27.17,27.07,27.08,256158.0,26.1703,26.1799,26.0836,26.0932,256158.0
2024-07-25 10:40:00,27.07,27.09,27.02,27.02,235227.0,26.0836,26.1028,26.0354,26.0354,235227.0
2024-07-25 10:50:00,27.01,27.06,27.0,27.06,302523.0,26.0258,26.0739,26.0161,26.0739,302523.0
2024-07-25 11:00:00,27.06,27.14,27.06,27.13,161136.0,26.0739,26.151,26.0739,26.1414,161136.0
2024-07-25 11:10:00,27.12,27.16,27.1,27.14,285420.0,26.1317,26.1703,26.1125,26.151,285420.0
2024-07-25 11:20:00,27.14,27.16,27.1,27.11,136221.0,26.151,26.1703,26.1125,26.1221,136221.0
2024-07-25 11:30:00,27.1,27.14,27.09,27.14,110094.0,26.1125,26.151,26.1028,26.151,110094.0
2024-07-25 11:40:00,27.14,27.19,27.14,27.17,135603.0,26.151,26.1992,26.151,26.1799,135603.0
2024-07-25 11:50:00,27.17,27.18,27.16,27.18,166551.0,26.1799,26.1896,26.1703,26.1896,166551.0
2024-07-25 12:00:00,27.18,27.2,27.17,27.19,107730.0,26.1896,26.2088,26.1799,26.1992,107730.0
2024-07-25 12:10:00,27.19,27.23,27.18,27.23,115836.0,26.1992,26.2377,26.1896,26.2377,115836.0
2024-07-25 12:20:00,27.22,27.24,27.2,27.23,86586.0,26.2281,26.2474,26.2088,26.2377,86586.0
2024-07-25 12:30:00,27.23,27.23,27.21,27.23,94392.0,26.2377,26.2377,26.2185,26.2377,94392.0
2024-07-25 12:40:00,27.23,27.24,27.19,27.2,121140.0,26.2377,26.2474,26.1992,26.2088,121140.0
2024-07-25 12:50:00,27.21,27.22,27.2,27.22,62862.0,26.2185,26.2281,26.2088,26.2281,62862.0
2024-07-25 13:00:00,27.22,27.27,27.21,27.27,152751.0,26.2281,26.2763,26.2185,26.2763,152751.0
2024-07-25 13:10:00,27.26,27.28,27.22,27.23,405069.0,26.2666,26.2859,26.2281,26.2377,405069.0
2024-07-25 13:20:00,27.23,27.24,27.22,27.22,94905.0,26.2377,26.2474,26.2281,26.2281,94905.0
2024-07-25 13:30:00,27.22,27.23,27.2,27.2,144726.0,26.2281,26.2377,26.2088,26.2088,144726.0
2024-07-25 13:40:00,27.21,27.21,27.17,27.17,75945.0,26.2185,26.2185,26.1799,26.1799,75945.0
2024-07-25 13:50:00,27.17,27.18,27.15,27.15,107973.0,26.1799,26.1896,26.1606,26.1606,107973.0
2024-07-25 14:00:00,27.15,27.15,27.13,27.14,109332.0,26.1606,26.1606,26.1414,26.151,109332.0
2024-07-25 14:10:00,27.14,27.15,27.13,27.14,68100.0,26.151,26.1606,26.1414,26.151,68100.0
2024-07-25 14:20:00,27.14,27.15,27.13,27.14,122139.0,26.151,26.1606,26.1414,26.151,122139.0
2024-07-25 14:30:00,27.13,27.15,27.13,27.15,59811.0,26.1414,26.1606,26.1414,26.1606,59811.0
2024-07-25 14:40:00,27.15,27.15,27.1,27.1,86301.0,26.1606,26.1606,26.1125,26.1125,86301.0
2024-07-25 14:50:00,27.1,27.11,27.09,27.1,80229.0,26.1125,26.1221,26.1028,26.1125,80229.0
2024-07-25 15:00:00,27.1,27.12,27.09,27.1,113391.0,26.1125,26.1317,26.1028,26.1125,113391.0
2024-07-25 15:10:00,27.1,27.15,27.1,27.14,176775.0,26.1125,26.1606,26.1125,26.151,176775.0
2024-07-25 15:20:00,27.15,27.2,27.14,27.19,265296.0,26.1606,26.2088,26.151,26.1992,265296.0
2024-07-25 15:30:00,27.19,27.19,27.14,27.14,186381.0,26.1992,26.1992,26.151,26.151,186381.0
2024-07-25 15:40:00,27.14,27.15,27.1,27.14,138984.0,26.151,26.1606,26.1125,26.151,138984.0
2024-07-25 15:50:00,27.14,27.15,27.05,27.05,305667.0,26.151,26.1606,26.0643,26.0643,305667.0
2024-07-26 09:30:00,27.23,27.35,27.18,27.32,639843.0,26.2377,26.3534,26.1896,26.3245,639843.0
2024-07-26 09:40:00,27.32,27.37,27.3,27.37,406497.0,26.3245,26.3726,26.3052,26.3726,406497.0
2024-07-26 09:50:00,27.37,27.38,27.31,27.31,279915.0,26.3726,26.3823,26.3148,26.3148,279915.0
2024-07-26 10:00:00,27.31,27.39,27.29,27.34,326880.0,26.3148,26.3919,26.2955,26.3437,326880.0
2024-07-26 10:10:00,27.34,27.38,27.33,27.34,271173.0,26.3437,26.3823,26.3341,26.3437,271173.0
2024-07-26 10:20:00,27.34,27.4,27.33,27.36,136086.0,26.3437,26.4015,26.3341,26.363,136086.0
2024-07-26 10:30:00,27.36,27.36,27.28,27.31,167682.0,26.363,26.363,26.2859,26.3148,167682.0
2024-07-26 10:40:00,27.32,27.36,27.32,27.35,214614.0,26.3245,26.363,26.3245,26.3534,214614.0
2024-07-26 10:50:00,27.35,27.37,27.33,27.36,140724.0,26.3534,26.3726,26.3341,26.363,140724.0
2024-07-26 11:00:00,27.37,27.38,27.34,27.35,87747.0,26.3726,26.3823,26.3437,26.3534,87747.0
2024-07-26 11:10:00,27.35,27.36,27.34,27.35,87411.0,26.3534,26.363,26.3437,26.3534,87411.0
2024-07-26 11:20:00,27.36,27.38,27.35,27.37,58761.0,26.363,26.3823,26.3534,26.3726,58761.0
2024-07-26 11:30:00,27.37,27.38,27.35,27.38,76524.0,26.3726,26.3823,26.3534,26.3823,76524.0
2024-07-26 11:40:00,27.37,27.39,27.36,27.37,119367.0,26.3726,26.3919,26.363,26.3726,119367.0
2024-07-26 11:50:00,27.38,27.46,27.38,27.46,89097.0,26.3823,26.4594,26.3823,26.4594,89097.0
2024-07-26 12:00:00,27.46,27.5,27.45,27.49,93024.0,26.4594,26.4979,26.4497,26.4883,93024.0
2024-07-26 12:10:00,27.5,27.5,27.45,27.45,125994.0,26.4979,26.4979,26.4497,26.4497,125994.0
2024-07-26 12:20:00,27.45,27.47,27.43,27.46,99264.0,26.4497,26.469,26.4304,26.4594,99264.0
2024-07-26 12:30:00,27.46,27.46,27.42,27.46,88293.0,26.4594,26.4594,26.4208,26.4594,88293.0
2024-07-26 12:40:00,27.46,27.49,27.45,27.47,70788.0,26.4594,26.4883,26.4497,26.469,70788.0
2024-07-26 12:50:00,27.47,27.52,27.47,27.51,113814.0,26.469,26.5172,26.469,26.5075,113814.0
2024-07-26 13:00:00,27.51,27.51,27.49,27.51,129246.0,26.5075,26.5075,26.4883,26.5075,129246.0
2024-07-26 13:10:00,27.51,27.52,27.5,27.5,67803.0,26.5075,26.5172,26.4979,26.4979,67803.0
2024-07-26 13:20:00,27.5,27.53,27.5,27.53,62817.0,26.4979,26.5268,26.4979,26.5268,62817.0
2024-07-26 13:30:00,27.53,27.53,27.45,27.45,184614.0,26.5268,26.5268,26.4497,26.4497,184614.0
2024-07-26 13:40:00,27.45,27.47,27.43,27.45,99933.0,26.4497,26.469,26.4304,26.4497,99933.0
2024-07-26 13:50:00,27.45,27.47,27.44,27.47,85443.0,26.4497,26.469,26.4401,26.469,85443.0
2024-07-26 14:00:00,27.47,27.49,27.47,27.49,98436.0,26.469,26.4883,26.469,26.4883,98436.0
2024-07-26 14:10:00,27.49,27.5,27.48,27.49,45705.0,26.4883,26.4979,26.4786,26.4883,45705.0
2024-07-26 14:20:00,27.49,27.5,27.48,27.48,110928.0,26.4883,26.4979,26.4786,26.4786,110928.0
2024-07-26 14:30:00,27.48,27.49,27.46,27.49,94959.0,26.4786,26.4883,26.4594,26.4883,94959.0
2024-07-26 14:40:00,27.49,27.49,27.46,27.47,125295.0,26.4883,26.4883,26.4594,26.469,125295.0
2024-07-26 14:50:00,27.47,27.47,27.44,27.45,97515.0,26.469,26.469,26.4401,26.4497,97515.0
2024-07-26 15:00:00,27.45,27.46,27.43,27.46,210387.0,26.4497,26.4594,26.4304,26.4594,210387.0
2024-07-26 15:10:00,27.46,27.49,27.46,27.48,169674.0,26.4594,26.4883,26.4594,26.4786,169674.0
2024-07-26 15:20:00,27.48,27.51,27.48,27.49,114846.0,26.4786,26.5075,26.4786,26.4883,114846.0
2024-07-26 15:30:00,27.49,27.49,27.44,27.45,195333.0,26.4883,26.4883,26.4401,26.4497,195333.0
2024-07-26 15:40:00,27.45,27.5,27.45,27.49,133362.0,26.4497,26.4979,26.4497,26.4883,133362.0
2024-07-26 15:50:00,27.5,27.51,27.45,27.49,329706.0,26.4979,26.5075,26.4497,26.4883,329706.0
2024-07-29 09:30:00,27.49,27.49,27.34,27.39,814389.0,26.4883,26.4883,26.3437,26.3919,814389.0
2024-07-29 09:40:00,27.37,27.4,27.34,27.37,356247.0,26.3726,26.4015,26.3437,26.3726,356247.0
2024-07-29 09:50:00,27.36,27.39,27.34,27.39,186486.0,26.363,26.3919,26.3437,26.3919,186486.0
2024-07-29 10:00:00,27.38,27.45,27.38,27.44,270018.0,26.3823,26.4497,26.3823,26.4401,270018.0
2024-07-29 10:10:00,27.44,27.46,27.39,27.4,388545.0,26.4401,26.4594,26.3919,26.4015,388545.0
2024-07-29 10:20:00,27.39,27.41,27.35,27.35,584232.0,26.3919,26.4112,26.3534,26.3534,584232.0
2024-07-29 10:30:00,27.35,27.35,27.29,27.34,194367.0,26.3534,26.3534,26.2955,26.3437,194367.0
2024-07-29 10:40:00,27.33,27.35,27.31,27.31,176178.0,26.3341,26.3534,26.3148,26.3148,176178.0
2024-07-29 10:50:00,27.31,27.37,27.31,27.36,137403.0,26.3148,26.3726,26.3148,26.363,137403.0
2024-07-29 11:00:00,27.36,27.37,27.33,27.36,136632.0,26.363,26.3726,26.3341,26.363,136632.0
2024-07-29 11:10:00,27.36,27.38,27.36,27.38,120816.0,26.363,26.3823,26.363,26.3823,120816.0
2024-07-29 11:20:00,27.38,27.4,27.37,27.38,137190.0,26.3823,26.4015,26.3726,26.3823,137190.0
2024-07-29 11:30:00,27.38,27.38,27.34,27.36,56424.0,26.3823,26.3823,26.3437,26.363,56424.0
2024-07-29 11:40:00,27.36,27.4,27.35,27.4,113622.0,26.363,26.4015,26.3534,26.4015,113622.0
2024-07-29 11:50:00,27.4,27.4,27.37,27.4,70956.0,26.4015,26.4015,26.3726,26.4015,70956.0
2024-07-29 12:00:00,27.4,27.42,27.4,27.42,197958.0,26.4015,26.4208,26.4015,26.4208,197958.0
2024-07-29 12:10:00,27.41,27.43,27.4,27.41,278979.0,26.4112,26.4304,26.4015,26.4112,278979.0
2024-07-29 12:20:00,27.41,27.41,27.38,27.39,120600.0,26.4112,26.4112,26.3823,26.3919,120600.0
2024-07-29 12:30:00,27.39,27.4,27.37,27.37,435153.0,26.3919,26.4015,26.3726,26.3726,435153.0
2024-07-29 12:40:00,27.37,27.38,27.37,27.38,42774.0,26.3726,26.3823,26.3726,26.3823,42774.0
2024-07-29 12:50:00,27.38,27.39,27.37,27.38,52983.0,26.3823,26.3919,26.3726,26.3823,52983.0
2024-07-29 13:00:00,27.39,27.39,27.38,27.38,77865.0,26.3919,26.3919,26.3823,26.3823,77865.0
2024-07-29 13:10:00,27.38,27.41,27.38,27.39,67629.0,26.3823,26.4112,26.3823,26.3919,67629.0
2024-07-29 13:20:00,27.39,27.39,27.37,27.37,128997.0,26.3919,26.3919,26.3726,26.3726,128997.0
2024-07-29 13:30:00,27.37,27.37,27.35,27.36,237810.0,26.3726,26.3726,26.3534,26.363,237810.0
2024-07-29 13:40:00,27.36,27.38,27.36,27.37,60633.0,26.363,26.3823,26.363,26.3726,60633.0
2024-07-29 13:50:00,27.37,27.39,27.37,27.39,81498.0,26.3726,26.3919,26.3726,26.3919,81498.0
2024-07-29 14:00:00,27.38,27.41,27.37,27.39,77346.0,26.3823,26.4112,26.3726,26.3919,77346.0
2024-07-29 14:10:00,27.39,27.39,27.36,27.38,133842.0,26.3919,26.3919,26.363,26.3823,133842.0
2024-07-29 14:20:00,27.38,27.39,27.37,27.39,156330.0,26.3823,26.3919,26.3726,26.3919,156330.0
2024-07-29 14:30:00,27.39,27.4,27.38,27.4,91875.0,26.3919,26.4015,26.3823,26.4015,91875.0
2024-07-29 14:40:00,27.4,27.41,27.39,27.4,80307.0,26.4015,26.4112,26.3919,26.4015,80307.0
2024-07-29 14:50:00,27.4,27.41,27.39,27.4,135798.0,26.4015,26.4112,26.3919,26.4015,135798.0
2024-07-29 15:00:00,27.4,27.42,27.39,27.4,155388.0,26.4015,26.4208,26.3919,26.4015,155388.0
2024-07-29 15:10:00,27.4,27.41,27.39,27.39,182619.0,26.4015,26.4112,26.3919,26.3919,182619.0
2024-07-29 15:20:00,27.39,27.4,27.38,27.39,141504.0,26.3919,26.4015,26.3823,26.3919,141504.0
2024-07-29 15:30:00,27.39,27.41,27.38,27.41,192540.0,26.3919,26.4112,26.3823,26.4112,192540.0
2024-07-29 15:40:00,27.41,27.43,27.4,27.43,326688.0,26.4112,26.4304,26.4015,26.4304,326688.0
2024-07-29 15:50:00,27.43,27.45,27.38,27.39,371514.0,26.4304,26.4497,26.3823,26.3919,371514.0
2024-07-30 09:30:00,27.45,27.5,27.44,27.46,583062.0,26.4497,26.4979,26.4401,26.4594,583062.0
2024-07-30 09:40:00,27.47,27.53,27.44,27.52,529764.0,26.469,26.5268,26.4401,26.5172,529764.0
2024-07-30 09:50:00,27.52,27.55,27.49,27.53,172731.0,26.5172,26.5461,26.4883,26.5268,172731.0
2024-07-30 10:00:00,27.53,27.53,27.46,27.47,249975.0,26.5268,26.5268,26.4594,26.469,249975.0
2024-07-30 10:10:00,27.47,27.48,27.41,27.42,328962.0,26.469,26.4786,26.4112,26.4208,328962.0
2024-07-30 10:20:00,27.42,27.46,27.41,27.45,128442.0,26.4208,26.4594,26.4112,26.4497,128442.0
2024-07-30 10:30:00,27.44,27.47,27.44,27.47,104049.0,26.4401,26.469,26.4401,26.469,104049.0
2024-07-30 10:40:00,27.47,27.49,27.45,27.49,95709.0,26.469,26.4883,26.4497,26.4883,95709.0
2024-07-30 10:50:00,27.49,27.51,27.48,27.48,176904.0,26.4883,26.5075,26.4786,26.4786,176904.0
2024-07-30 11:00:00,27.48,27.48,27.44,27.46,188115.0,26.4786,26.4786,26.4401,26.4594,188115.0
2024-07-30 11:10:00,27.46,27.5,27.45,27.5,148467.0,26.4594,26.4979,26.4497,26.4979,148467.0
2024-07-30 11:20:00,27.5,27.51,27.45,27.45,150612.0,26.4979,26.5075,26.4497,26.4497,150612.0
2024-07-30 11:30:00,27.45,27.49,27.45,27.49,87357.0,26.4497,26.4883,26.4497,26.4883,87357.0
2024-07-30 11:40:00,27.49,27.49,27.47,27.48,174075.0,26.4883,26.4883,26.469,26.4786,174075.0
2024-07-30 11:50:00,27.48,27.48,27.45,27.47,111228.0,26.4786,26.4786,26.4497,26.469,111228.0
2024-07-30 12:00:00,27.47,27.48,27.43,27.45,170955.0,26.469,26.4786,26.4304,26.4497,170955.0
2024-07-30 12:10:00,27.46,27.46,27.43,27.46,74118.0,26.4594,26.4594,26.4304,26.4594,74118.0
2024-07-30 12:20:00,27.45,27.48,27.45,27.48,305562.0,26.4497,26.4786,26.4497,26.4786,305562.0
2024-07-30 12:30:00,27.48,27.53,27.48,27.52,171081.0,26.4786,26.5268,26.4786,26.5172,171081.0
2024-07-30 12:40:00,27.52,27.53,27.51,27.52,108024.0,26.5172,26.5268,26.5075,26.5172,108024.0
2024-07-30 12:50:00,27.52,27.53,27.49,27.5,242748.0,26.5172,26.5268,26.4883,26.4979,242748.0
2024-07-30 13:00:00,27.51,27.51,27.47,27.5,102357.0,26.5075,26.5075,26.469,26.4979,102357.0
2024-07-30 13:10:00,27.5,27.5,27.48,27.5,90666.0,26.4979,26.4979,26.4786,26.4979,90666.0
2024-07-30 13:20:00,27.5,27.52,27.49,27.5,101817.0,26.4979,26.5172,26.4883,26.4979,101817.0
2024-07-30 13:30:00,27.5,27.56,27.5,27.55,121161.0,26.4979,26.5557,26.4979,26.5461,121161.0
2024-07-30 13:40:00,27.55,27.55,27.53,27.54,153846.0,26.5461,26.5461,26.5268,26.5364,153846.0
2024-07-30 13:50:00,27.54,27.56,27.54,27.56,89517.0,26.5364,26.5557,26.5364,26.5557,89517.0
2024-07-30 14:00:00,27.56,27.58,27.56,27.57,116814.0,26.5557,26.575,26.5557,26.5653,116814.0
2024-07-30 14:10:00,27.57,27.59,27.57,27.58,185430.0,26.5653,26.5846,26.5653,26.575,185430.0
2024-07-30 14:20:00,27.58,27.58,27.55,27.55,308883.0,26.575,26.575,26.5461,26.5461,308883.0
2024-07-30 14:30:00,27.55,27.56,27.54,27.55,262791.0,26.5461,26.5557,26.5364,26.5461,262791.0
2024-07-30 14:40:00,27.55,27.55,27.52,27.52,138276.0,26.5461,26.5461,26.5172,26.5172,138276.0
2024-07-30 14:50:00,27.52,27.54,27.51,27.54,101169.0,26.5172,26.5364,26.5075,26.5364,101169.0
2024-07-30 15:00:00,27.53,27.55,27.53,27.55,131106.0,26.5268,26.5461,26.5268,26.5461,131106.0
2024-07-30 15:10:00,27.55,27.57,27.55,27.57,180363.0,26.5461,26.5653,26.5461,26.5653,180363.0
2024-07-30 15:20:00,27.57,27.58,27.56,27.58,348165.0,26.5653,26.575,26.5557,26.575,348165.0
2024-07-30 15:30:00,27.58,27.59,27.57,27.59,120768.0,26.575,26.5846,26.5653,26.5846,120768.0
2024-07-30 15:40:00,27.59,27.66,27.58,27.65,220191.0,26.5846,26.6521,26.575,26.6424,220191.0
2024-07-30 15:50:00,27.66,27.66,27.58,27.58,242463.0,26.6521,26.6521,26.575,26.575,242463.0
2024-07-31 09:30:00,27.65,27.65,27.54,27.54,694041.0,26.6424,26.6424,26.5364,26.5364,694041.0
2024-07-31 09:40:00,27.53,27.59,27.52,27.55,379614.0,26.5268,26.5846,26.5172,26.5461,379614.0
2024-07-31 09:50:00,27.55,27.57,27.48,27.49,249528.0,26.5461,26.5653,26.4786,26.4883,249528.0
2024-07-31 10:00:00,27.49,27.52,27.48,27.51,255366.0,26.4883,26.5172,26.4786,26.5075,255366.0
2024-07-31 10:10:00,27.51,27.58,27.5,27.54,314925.0,26.5075,26.575,26.4979,26.5364,314925.0
2024-07-31 10:20:00,27.54,27.6,27.52,27.6,220131.0,26.5364,26.5943,26.5172,26.5943,220131.0
2024-07-31 10:30:00,27.6,27.61,27.56,27.57,182316.0,26.5943,26.6039,26.5557,26.5653,182316.0
2024-07-31 10:40:00,27.58,27.62,27.57,27.6,147837.0,26.575,26.6135,26.5653,26.5943,147837.0
2024-07-31 10:50:00,27.6,27.62,27.57,27.61,159870.0,26.5943,26.6135,26.5653,26.6039,159870.0
2024-07-31 11:00:00,27.62,27.64,27.61,27.62,129795.0,26.6135,26.6328,26.6039,26.6135,129795.0
2024-07-31 11:10:00,27.62,27.62,27.58,27.6,151929.0,26.6135,26.6135,26.575,26.5943,151929.0
2024-07-31 11:20:00,27.6,27.66,27.6,27.62,116820.0,26.5943,26.6521,26.5943,26.6135,116820.0
2024-07-31 11:30:00,27.62,27.65,27.6,27.64,175311.0,26.6135,26.6424,26.5943,26.6328,175311.0
2024-07-31 11:40:00,27.65,27.66,27.63,27.63,102102.0,26.6424,26.6521,26.6232,26.6232,102102.0
2024-07-31 11:50:00,27.63,27.65,27.62,27.64,106743.0,26.6232,26.6424,26.6135,26.6328,106743.0
2024-07-31 12:00:00,27.63,27.66,27.63,27.65,73545.0,26.6232,26.6521,26.6232,26.6424,73545.0
2024-07-31 12:10:00,27.65,27.65,27.63,27.64,431763.0,26.6424,26.6424,26.6232,26.6328,431763.0
2024-07-31 12:20:00,27.64,27.68,27.64,27.68,108945.0,26.6328,26.6713,26.6328,26.6713,108945.0
2024-07-31 12:30:00,27.68,27.7,27.68,27.7,122361.0,26.6713,26.6906,26.6713,26.6906,122361.0
2024-07-31 12:40:00,27.69,27.7,27.68,27.69,158277.0,26.681,26.6906,26.6713,26.681,158277.0
2024-07-31 12:50:00,27.69,27.7,27.64,27.65,100599.0,26.681,26.6906,26.6328,26.6424,100599.0
2024-07-31 13:00:00,27.64,27.67,27.64,27.64,82872.0,26.6328,26.6617,26.6328,26.6328,82872.0
2024-07-31 13:10:00,27.64,27.65,27.62,27.63,88167.0,26.6328,26.6424,26.6135,26.6232,88167.0
2024-07-31 13:20:00,27.63,27.64,27.61,27.63,100665.0,26.6232,26.6328,26.6039,26.6232,100665.0
2024-07-31 13:30:00,27.62,27.62,27.58,27.59,75765.0,26.6135,26.6135,26.575,26.5846,75765.0
2024-07-31 13:40:00,27.59,27.61,27.58,27.59,74529.0,26.5846,26.6039,26.575,26.5846,74529.0
2024-07-31 13:50:00,27.6,27.65,27.6,27.63,82761.0,26.5943,26.6424,26.5943,26.6232,82761.0
2024-07-31 14:00:00,27.63,27.65,27.58,27.63,131418.0,26.6232,26.6424,26.575,26.6232,131418.0
2024-07-31 14:10:00,27.63,27.67,27.63,27.66,131484.0,26.6232,26.6617,26.6232,26.6521,131484.0
2024-07-31 14:20:00,27.66,27.67,27.64,27.64,104751.0,26.6521,26.6617,26.6328,26.6328,104751.0
2024-07-31 14:30:00,27.64,27.68,27.63,27.66,185085.0,26.6328,26.6713,26.6232,26.6521,185085.0
2024-07-31 14:40:00,27.66,27.72,27.65,27.72,103572.0,26.6521,26.7099,26.6424,26.7099,103572.0
2024-07-31 14:50:00,27.72,27.73,27.7,27.72,179031.0,26.7099,26.7195,26.6906,26.7099,179031.0
2024-07-31 15:00:00,27.72,27.73,27.67,27.67,143388.0,26.7099,26.7195,26.6617,26.6617,143388.0
2024-07-31 15:10:00,27.67,27.69,27.61,27.62,176709.0,26.6617,26.681,26.6039,26.6135,176709.0
2024-07-31 15:20:00,27.62,27.65,27.57,27.58,284493.0,26.6135,26.6424,26.5653,26.575,284493.0
2024-07-31 15:30:00,27.57,27.61,27.54,27.58,227481.0,26.5653,26.6039,26.5364,26.575,227481.0
2024-07-31 15:40:00,27.58,27.64,27.57,27.62,284088.0,26.575,26.6328,26.5653,26.6135,284088.0
2024-07-31 15:50:00,27.62,27.64,27.53,27.54,592875.0,26.6135,26.6328,26.5268,26.5364,592875.0
2024-08-01 09:30:00,27.64,27.73,27.63,27.7,632592.0,26.6328,26.7195,26.6232,26.6906,632592.0
2024-08-01 09:40:00,27.7,27.7,27.58,27.59,286335.0,26.6906,26.6906,26.575,26.5846,286335.0
2024-08-01 09:50:00,27.59,27.6,27.5,27.51,359733.0,26.5846,26.5943,26.4979,26.5075,359733.0
2024-08-01 10:00:00,27.51,27.53,27.43,27.43,790149.0,26.5075,26.5268,26.4304,26.4304,790149.0
2024-08-01 10:10:00,27.43,27.44,27.4,27.41,268812.0,26.4304,26.4401,26.4015,26.4112,268812.0
2024-08-01 10:20:00,27.41,27.43,27.39,27.4,411939.0,26.4112,26.4304,26.3919,26.4015,411939.0
2024-08-01 10:30:00,27.4,27.4,27.33,27.35,216369.0,26.4015,26.4015,26.3341,26.3534,216369.0
2024-08-01 10:40:00,27.35,27.36,27.32,27.33,362118.0,26.3534,26.363,26.3245,26.3341,362118.0
2024-08-01 10:50:00,27.32,27.34,27.29,27.3,535995.0,26.3245,26.3437,26.2955,26.3052,535995.0
2024-08-01 11:00:00,27.3,27.31,27.28,27.3,182361.0,26.3052,26.3148,26.2859,26.3052,182361.0
2024-08-01 11:10:00,27.3,27.32,27.26,27.32,141189.0,26.3052,26.3245,26.2666,26.3245,141189.0
2024-08-01 11:20:00,27.32,27.32,27.27,27.28,124092.0,26.3245,26.3245,26.2763,26.2859,124092.0
2024-08-01 11:30:00,27.28,27.32,27.28,27.3,109161.0,26.2859,26.3245,26.2859,26.3052,109161.0
2024-08-01 11:40:00,27.3,27.32,27.25,27.26,229539.0,26.3052,26.3245,26.257,26.2666,229539.0
2024-08-01 11:50:00,27.26,27.3,27.26,27.29,137094.0,26.2666,26.3052,26.2666,26.2955,137094.0
2024-08-01 12:00:00,27.29,27.31,27.27,27.31,124977.0,26.2955,26.3148,26.2763,26.3148,124977.0
2024-08-01 12:10:00,27.31,27.33,27.27,27.33,146271.0,26.3148,26.3341,26.2763,26.3341,146271.0
2024-08-01 12:20:00,27.33,27.33,27.28,27.32,120867.0,26.3341,26.3341,26.2859,26.3245,120867.0
2024-08-01 12:30:00,27.31,27.31,27.28,27.28,97383.0,26.3148,26.3148,26.2859,26.2859,97383.0
2024-08-01 12:40:00,27.28,27.28,27.24,27.24,145758.0,26.2859,26.2859,26.2474,26.2474,145758.0
2024-08-01 12:50:00,27.24,27.28,27.23,27.26,180525.0,26.2474,26.2859,26.2377,26.2666,180525.0
2024-08-01 13:00:00,27.27,27.27,27.25,27.25,148119.0,26.2763,26.2763,26.257,26.257,148119.0
2024-08-01 13:10:00,27.25,27.27,27.23,27.23,99495.0,26.257,26.2763,26.2377,26.2377,99495.0
2024-08-01 13:20:00,27.23,27.27,27.23,27.26,76839.0,26.2377,26.2763,26.2377,26.2666,76839.0
2024-08-01 13:30:00,27.26,27.26,27.22,27.25,136599.0,26.2666,26.2666,26.2281,26.257,136599.0
2024-08-01 13:40:00,27.25,27.26,27.22,27.22,122787.0,26.257,26.2666,26.2281,26.2281,122787.0
2024-08-01 13:50:00,27.22,27.24,27.21,27.23,147396.0,26.2281,26.2474,26.2185,26.2377,147396.0
2024-08-01 14:00:00,27.23,27.24,27.2,27.22,117492.0,26.2377,26.2474,26.2088,26.2281,117492.0
2024-08-01 14:10:00,27.22,27.22,27.2,27.22,106410.0,26.2281,26.2281,26.2088,26.2281,106410.0
2024-08-01 14:20:00,27.22,27.24,27.18,27.21,124791.0,26.2281,26.2474,26.1896,26.2185,124791.0
2024-08-01 14:30:00,27.2,27.22,27.19,27.2,111195.0,26.2088,26.2281,26.1992,26.2088,111195.0
2024-08-01 14:40:00,27.2,27.21,27.17,27.19,178524.0,26.2088,26.2185,26.1799,26.1992,178524.0
2024-08-01 14:50:00,27.19,27.21,27.17,27.2,149664.0,26.1992,26.2185,26.1799,26.2088,149664.0
2024-08-01 15:00:00,27.2,27.21,27.17,27.2,126669.0,26.2088,26.2185,26.1799,26.2088,126669.0
2024-08-01 15:10:00,27.21,27.21,27.19,27.2,137925.0,26.2185,26.2185,26.1992,26.2088,137925.0
2024-08-01 15:20:00,27.2,27.23,27.19,27.22,190473.0,26.2088,26.2377,26.1992,26.2281,190473.0
2024-08-01 15:30:00,27.23,27.26,27.23,27.26,194292.0,26.2377,26.2666,26.2377,26.2666,194292.0
2024-08-01 15:40:00,27.26,27.28,27.24,27.27,323538.0,26.2666,26.2859,26.2474,26.2763,323538.0
2024-08-01 15:50:00,27.27,27.31,27.23,27.27,366693.0,26.2763,26.3148,26.2377,26.2763,366693.0
2024-08-02 09:30:00,27.17,27.2,27.04,27.05,668379.0,26.1799,26.2088,26.0547,26.0643,668379.0
2024-08-02 09:40:00,27.05,27.21,27.02,27.2,412374.0,26.0643,26.2185,26.0354,26.2088,412374.0
2024-08-02 09:50:00,27.2,27.26,27.13,27.13,316551.0,26.2088,26.2666,26.1414,26.1414,316551.0
2024-08-02 10:00:00,27.13,27.18,27.08,27.08,493935.0,26.1414,26.1896,26.0932,26.0932,493935.0
2024-08-02 10:10:00,27.09,27.11,26.97,26.97,404721.0,26.1028,26.1221,25.9872,25.9872,404721.0
2024-08-02 10:20:00,26.97,26.98,26.89,26.89,300135.0,25.9872,25.9968,25.9101,25.9101,300135.0
2024-08-02 10:30:00,26.88,26.92,26.87,26.88,279465.0,25.9005,25.939,25.8909,25.9005,279465.0
2024-08-02 10:40:00,26.89,26.9,26.79,26.82,337434.0,25.9101,25.9198,25.8138,25.8427,337434.0
2024-08-02 10:50:00,26.82,26.84,26.74,26.77,246864.0,25.8427,25.8619,25.7656,25.7945,246864.0
2024-08-02 11:00:00,26.77,26.78,26.67,26.69,263832.0,25.7945,25.8041,25.6981,25.7174,263832.0
2024-08-02 11:10:00,26.69,26.71,26.67,26.69,284853.0,25.7174,25.7367,25.6981,25.7174,284853.0
2024-08-02 11:20:00,26.68,26.69,26.64,26.66,452235.0,25.7078,25.7174,25.6692,25.6885,452235.0
2024-08-02 11:30:00,26.66,26.7,26.66,26.69,207843.0,25.6885,25.727,25.6885,25.7174,207843.0
2024-08-02 11:40:00,26.68,26.76,26.67,26.75,169890.0,25.7078,25.7849,25.6981,25.7752,169890.0
2024-08-02 11:50:00,26.76,26.77,26.72,26.75,170529.0,25.7849,25.7945,25.7463,25.7752,170529.0
2024-08-02 12:00:00,26.74,26.82,26.73,26.82,223953.0,25.7656,25.8427,25.756,25.8427,223953.0
2024-08-02 12:10:00,26.81,26.83,26.79,26.82,129207.0,25.833,25.8523,25.8138,25.8427,129207.0
2024-08-02 12:20:00,26.82,26.84,26.79,26.84,139557.0,25.8427,25.8619,25.8138,25.8619,139557.0
2024-08-02 12:30:00,26.83,26.87,26.83,26.86,176670.0,25.8523,25.8909,25.8523,25.8812,176670.0
2024-08-02 12:40:00,26.87,26.88,26.85,26.88,145014.0,25.8909,25.9005,25.8716,25.9005,145014.0
2024-08-02 12:50:00,26.87,26.88,26.82,26.85,113922.0,25.8909,25.9005,25.8427,25.8716,113922.0
2024-08-02 13:00:00,26.85,26.86,26.8,26.83,98736.0,25.8716,25.8812,25.8234,25.8523,98736.0
2024-08-02 13:10:00,26.82,26.83,26.8,26.82,120621.0,25.8427,25.8523,25.8234,25.8427,120621.0
2024-08-02 13:20:00,26.82,26.82,26.79,26.81,87618.0,25.8427,25.8427,25.8138,25.833,87618.0
2024-08-02 13:30:00,26.81,26.81,26.79,26.8,136176.0,25.833,25.833,25.8138,25.8234,136176.0
2024-08-02 13:40:00,26.8,26.81,26.78,26.8,93642.0,25.8234,25.833,25.8041,25.8234,93642.0
2024-08-02 13:50:00,26.8,26.81,26.75,26.77,139380.0,25.8234,25.833,25.7752,25.7945,139380.0
2024-08-02 14:00:00,26.76,26.77,26.74,26.75,160866.0,25.7849,25.7945,25.7656,25.7752,160866.0
2024-08-02 14:10:00,26.75,26.8,26.74,26.8,94515.0,25.7752,25.8234,25.7656,25.8234,94515.0
2024-08-02 14:20:00,26.8,26.83,26.8,26.83,134226.0,25.8234,25.8523,25.8234,25.8523,134226.0
2024-08-02 14:30:00,26.83,26.84,26.8,26.82,149994.0,25.8523,25.8619,25.8234,25.8427,149994.0
2024-08-02 14:40:00,26.83,26.84,26.81,26.82,72348.0,25.8523,25.8619,25.833,25.8427,72348.0
2024-08-02 14:50:00,26.82,26.86,26.82,26.84,153534.0,25.8427,25.8812,25.8427,25.8619,153534.0
2024-08-02 15:00:00,26.84,26.86,26.83,26.85,123099.0,25.8619,25.8812,25.8523,25.8716,123099.0
2024-08-02 15:10:00,26.85,26.87,26.83,26.86,109275.0,25.8716,25.8909,25.8523,25.8812,109275.0
2024-08-02 15:20:00,26.86,26.89,26.84,26.88,153123.0,25.8812,25.9101,25.8619,25.9005,153123.0
2024-08-02 15:30:00,26.89,26.9,26.84,26.84,118437.0,25.9101,25.9198,25.8619,25.8619,118437.0
2024-08-02 15:40:00,26.84,26.91,26.83,26.88,151581.0,25.8619,25.9294,25.8523,25.9005,151581.0
2024-08-02 15:50:00,26.87,26.95,26.86,26.93,283587.0,25.8909,25.9679,25.8812,25.9487,283587.0
2024-08-05 09:30:00,26.44,26.53,26.28,26.34,1610871.0,25.4765,25.5632,25.3224,25.3802,1610871.0
2024-08-05 09:40:00,26.34,26.39,26.25,26.33,889737.0,25.3802,25.4283,25.2934,25.3705,889737.0
2024-08-05 09:50:00,26.33,26.44,26.27,26.28,469188.0,25.3705,25.4765,25.3127,25.3224,469188.0
2024-08-05 10:00:00,26.28,26.53,26.28,26.44,673149.0,25.3224,25.5632,25.3224,25.4765,673149.0
2024-08-05 10:10:00,26.44,26.44,26.35,26.42,502989.0,25.4765,25.4765,25.3898,25.4573,502989.0
2024-08-05 10:20:00,26.41,26.42,26.29,26.29,932679.0,25.4476,25.4573,25.332,25.332,932679.0
2024-08-05 10:30:00,26.29,26.39,26.28,26.29,330162.0,25.332,25.4283,25.3224,25.332,330162.0
2024-08-05 10:40:00,26.28,26.35,26.27,26.29,371703.0,25.3224,25.3898,25.3127,25.332,371703.0
2024-08-05 10:50:00,26.29,26.38,26.28,26.28,416982.0,25.332,25.4187,25.3224,25.3224,416982.0
2024-08-05 11:00:00,26.28,26.35,26.26,26.35,370899.0,25.3224,25.3898,25.3031,25.3898,370899.0
2024-08-05 11:10:00,26.34,26.36,26.31,26.31,304554.0,25.3802,25.3994,25.3513,25.3513,304554.0
2024-08-05 11:20:00,26.31,26.38,26.29,26.37,235623.0,25.3513,25.4187,25.332,25.4091,235623.0
2024-08-05 11:30:00,26.36,26.48,26.36,26.44,335847.0,25.3994,25.5151,25.3994,25.4765,335847.0
2024-08-05 11:40:00,26.43,26.44,26.4,26.4,241413.0,25.4669,25.4765,25.438,25.438,241413.0
2024-08-05 11:50:00,26.4,26.48,26.38,26.47,257571.0,25.438,25.5151,25.4187,25.5054,257571.0
2024-08-05 12:00:00,26.47,26.52,26.45,26.51,206964.0,25.5054,25.5536,25.4862,25.544,206964.0
2024-08-05 12:10:00,26.51,26.53,26.48,26.52,396726.0,25.544,25.5632,25.5151,25.5536,396726.0
2024-08-05 12:20:00,26.52,26.56,26.52,26.56,231153.0,25.5536,25.5921,25.5536,25.5921,231153.0
2024-08-05 12:30:00,26.56,26.56,26.5,26.52,222543.0,25.5921,25.5921,25.5343,25.5536,222543.0
2024-08-05 12:40:00,26.51,26.52,26.44,26.45,225636.0,25.544,25.5536,25.4765,25.4862,225636.0
2024-08-05 12:50:00,26.45,26.47,26.42,26.45,190572.0,25.4862,25.5054,25.4573,25.4862,190572.0
2024-08-05 13:00:00,26.45,26.46,26.4,26.43,167961.0,25.4862,25.4958,25.438,25.4669,167961.0
2024-08-05 13:10:00,26.43,26.44,26.4,26.41,139068.0,25.4669,25.4765,25.438,25.4476,139068.0
2024-08-05 13:20:00,26.41,26.46,26.41,26.44,110865.0,25.4476,25.4958,25.4476,25.4765,110865.0
2024-08-05 13:30:00,26.43,26.45,26.41,26.44,184545.0,25.4669,25.4862,25.4476,25.4765,184545.0
2024-08-05 13:40:00,26.44,26.45,26.4,26.4,245121.0,25.4765,25.4862,25.438,25.438,245121.0
2024-08-05 13:50:00,26.4,26.42,26.37,26.38,195276.0,25.438,25.4573,25.4091,25.4187,195276.0
2024-08-05 14:00:00,26.38,26.4,26.36,26.4,197457.0,25.4187,25.438,25.3994,25.438,197457.0
2024-08-05 14:10:00,26.4,26.43,26.39,26.43,204171.0,25.438,25.4669,25.4283,25.4669,204171.0
2024-08-05 14:20:00,26.43,26.46,26.43,26.45,261264.0,25.4669,25.4958,25.4669,25.4862,261264.0
2024-08-05 14:30:00,26.44,26.45,26.39,26.4,211929.0,25.4765,25.4862,25.4283,25.438,211929.0
2024-08-05 14:40:00,26.4,26.43,26.38,26.4,277494.0,25.438,25.4669,25.4187,25.438,277494.0
2024-08-05 14:50:00,26.4,26.41,26.37,26.38,364368.0,25.438,25.4476,25.4091,25.4187,364368.0
2024-08-05 15:00:00,26.38,26.4,26.36,26.36,307653.0,25.4187,25.438,25.3994,25.3994,307653.0
2024-08-05 15:10:00,26.36,26.37,26.34,26.36,355572.0,25.3994,25.4091,25.3802,25.3994,355572.0
2024-08-05 15:20:00,26.35,26.37,26.33,26.34,396168.0,25.3898,25.4091,25.3705,25.3802,396168.0
2024-08-05 15:30:00,26.34,26.35,26.3,26.31,256293.0,25.3802,25.3898,25.3416,25.3513,256293.0
2024-08-05 15:40:00,26.31,26.31,26.27,26.27,298380.0,25.3513,25.3513,25.3127,25.3127,298380.0
2024-08-05 15:50:00,26.27,26.34,26.27,26.34,664611.0,25.3127,25.3802,25.3127,25.3802,664611.0
2024-08-06 09:30:00,26.4,26.49,26.3,26.46,1187307.0,25.438,25.5247,25.3416,25.4958,1187307.0
2024-08-06 09:40:00,26.46,26.51,26.44,26.49,612192.0,25.4958,25.544,25.4765,25.5247,612192.0
2024-08-06 09:50:00,26.49,26.58,26.48,26.57,342351.0,25.5247,25.6114,25.5151,25.6018,342351.0
2024-08-06 10:00:00,26.57,26.62,26.55,26.62,322605.0,25.6018,25.65,25.5825,25.65,322605.0
2024-08-06 10:10:00,26.63,26.63,26.58,26.59,498783.0,25.6596,25.6596,25.6114,25.6211,498783.0
2024-08-06 10:20:00,26.6,26.67,26.59,26.59,281949.0,25.6307,25.6981,25.6211,25.6211,281949.0
2024-08-06 10:30:00,26.6,26.66,26.58,26.61,210993.0,25.6307,25.6885,25.6114,25.6403,210993.0
2024-08-06 10:40:00,26.61,26.69,26.6,26.68,324144.0,25.6403,25.7174,25.6307,25.7078,324144.0
2024-08-06 10:50:00,26.67,26.68,26.61,26.64,173457.0,25.6981,25.7078,25.6403,25.6692,173457.0
2024-08-06 11:00:00,26.63,26.66,26.6,26.61,220362.0,25.6596,25.6885,25.6307,25.6403,220362.0
2024-08-06 11:10:00,26.6,26.61,26.58,26.58,175266.0,25.6307,25.6403,25.6114,25.6114,175266.0
2024-08-06 11:20:00,26.58,26.58,26.51,26.51,144924.0,25.6114,25.6114,25.544,25.544,144924.0
2024-08-06 11:30:00,26.51,26.56,26.51,26.56,255696.0,25.544,25.5921,25.544,25.5921,255696.0
2024-08-06 11:40:00,26.56,26.58,26.54,26.58,141141.0,25.5921,25.6114,25.5729,25.6114,141141.0
2024-08-06 11:50:00,26.58,26.61,26.58,26.59,144918.0,25.6114,25.6403,25.6114,25.6211,144918.0
2024-08-06 12:00:00,26.59,26.64,26.59,26.63,113778.0,25.6211,25.6692,25.6211,25.6596,113778.0
2024-08-06 12:10:00,26.63,26.65,26.61,26.64,108099.0,25.6596,25.6789,25.6403,25.6692,108099.0
2024-08-06 12:20:00,26.63,26.64,26.6,26.61,166902.0,25.6596,25.6692,25.6307,25.6403,166902.0
2024-08-06 12:30:00,26.61,26.62,26.58,26.61,132864.0,25.6403,25.65,25.6114,25.6403,132864.0
2024-08-06 12:40:00,26.61,26.62,26.58,26.58,115266.0,25.6403,25.65,25.6114,25.6114,115266.0
2024-08-06 12:50:00,26.59,26.65,26.58,26.63,139050.0,25.6211,25.6789,25.6114,25.6596,139050.0
2024-08-06 13:00:00,26.63,26.66,26.62,26.64,164838.0,25.6596,25.6885,25.65,25.6692,164838.0
2024-08-06 13:10:00,26.64,26.67,26.64,26.65,112536.0,25.6692,25.6981,25.6692,25.6789,112536.0
2024-08-06 13:20:00,26.65,26.67,26.64,26.67,108165.0,25.6789,25.6981,25.6692,25.6981,108165.0
2024-08-06 13:30:00,26.67,26.69,26.66,26.68,133263.0,25.6981,25.7174,25.6885,25.7078,133263.0
2024-08-06 13:40:00,26.69,26.69,26.66,26.68,236205.0,25.7174,25.7174,25.6885,25.7078,236205.0
2024-08-06 13:50:00,26.68,26.71,26.67,26.69,136161.0,25.7078,25.7367,25.6981,25.7174,136161.0
2024-08-06 14:00:00,26.69,26.7,26.65,26.66,108285.0,25.7174,25.727,25.6789,25.6885,108285.0
2024-08-06 14:10:00,26.66,26.69,26.64,26.69,105180.0,25.6885,25.7174,25.6692,25.7174,105180.0
2024-08-06 14:20:00,26.69,26.72,26.68,26.71,240981.0,25.7174,25.7463,25.7078,25.7367,240981.0
2024-08-06 14:30:00,26.71,26.74,26.7,26.73,136299.0,25.7367,25.7656,25.727,25.756,136299.0
2024-08-06 14:40:00,26.73,26.74,26.72,26.73,136953.0,25.756,25.7656,25.7463,25.756,136953.0
2024-08-06 14:50:00,26.73,26.74,26.66,26.66,341727.0,25.756,25.7656,25.6885,25.6885,341727.0
2024-08-06 15:00:00,26.66,26.66,26.55,26.59,323844.0,25.6885,25.6885,25.5825,25.6211,323844.0
2024-08-06 15:10:00,26.58,26.62,26.56,26.59,186687.0,25.6114,25.65,25.5921,25.6211,186687.0
2024-08-06 15:20:00,26.58,26.66,26.58,26.62,166230.0,25.6114,25.6885,25.6114,25.65,166230.0
2024-08-06 15:30:00,26.63,26.64,26.6,26.63,1658970.0,25.6596,25.6692,25.6307,25.6596,1658970.0
2024-08-06 15:40:00,26.63,26.64,26.54,26.54,201810.0,25.6596,25.6692,25.5729,25.5729,201810.0
2024-08-06 15:50:00,26.54,26.57,26.45,26.45,499137.0,25.5729,25.6018,25.4862,25.4862,499137.0
2024-08-07 09:30:00,26.65,26.7,26.6,26.68,899007.0,25.6789,25.727,25.6307,25.7078,899007.0
2024-08-07 09:40:00,26.68,26.72,26.66,26.68,250710.0,25.7078,25.7463,25.6885,25.7078,250710.0
2024-08-07 09:50:00,26.68,26.8,26.68,26.8,381729.0,25.7078,25.8234,25.7078,25.8234,381729.0
2024-08-07 10:00:00,26.8,26.81,26.72,26.77,399210.0,25.8234,25.833,25.7463,25.7945,399210.0
2024-08-07 10:10:00,26.77,26.78,26.72,26.73,186324.0,25.7945,25.8041,25.7463,25.756,186324.0
2024-08-07 10:20:00,26.73,26.74,26.67,26.68,162186.0,25.756,25.7656,25.6981,25.7078,162186.0
2024-08-07 10:30:00,26.68,26.72,26.67,26.69,174270.0,25.7078,25.7463,25.6981,25.7174,174270.0
2024-08-07 10:40:00,26.69,26.74,26.69,26.72,132549.0,25.7174,25.7656,25.7174,25.7463,132549.0
2024-08-07 10:50:00,26.72,26.75,26.71,26.74,111180.0,25.7463,25.7752,25.7367,25.7656,111180.0
2024-08-07 11:00:00,26.74,26.76,26.73,26.75,148344.0,25.7656,25.7849,25.756,25.7752,148344.0
2024-08-07 11:10:00,26.75,26.75,26.68,26.69,161019.0,25.7752,25.7752,25.7078,25.7174,161019.0
2024-08-07 11:20:00,26.69,26.74,26.69,26.74,82776.0,25.7174,25.7656,25.7174,25.7656,82776.0
2024-08-07 11:30:00,26.74,26.76,26.73,26.75,71097.0,25.7656,25.7849,25.756,25.7752,71097.0
2024-08-07 11:40:00,26.75,26.77,26.67,26.69,238908.0,25.7752,25.7945,25.6981,25.7174,238908.0
2024-08-07 11:50:00,26.69,26.69,26.66,26.67,307536.0,25.7174,25.7174,25.6885,25.6981,307536.0
2024-08-07 12:00:00,26.66,26.67,26.62,26.63,149322.0,25.6885,25.6981,25.65,25.6596,149322.0
2024-08-07 12:10:00,26.62,26.65,26.61,26.64,196500.0,25.65,25.6789,25.6403,25.6692,196500.0
2024-08-07 12:20:00,26.64,26.66,26.63,26.66,105465.0,25.6692,25.6885,25.6596,25.6885,105465.0
2024-08-07 12:30:00,26.65,26.66,26.63,26.64,86298.0,25.6789,25.6885,25.6596,25.6692,86298.0
2024-08-07 12:40:00,26.64,26.65,26.58,26.58,308664.0,25.6692,25.6789,25.6114,25.6114,308664.0
2024-08-07 12:50:00,26.58,26.59,26.55,26.55,190866.0,25.6114,25.6211,25.5825,25.5825,190866.0
2024-08-07 13:00:00,26.56,26.56,26.5,26.5,320601.0,25.5921,25.5921,25.5343,25.5343,320601.0
2024-08-07 13:10:00,26.5,26.51,26.46,26.47,124098.0,25.5343,25.544,25.4958,25.5054,124098.0
2024-08-07 13:20:00,26.48,26.55,26.47,26.51,107499.0,25.5151,25.5825,25.5054,25.544,107499.0
2024-08-07 13:30:00,26.51,26.57,26.51,26.55,183210.0,25.544,25.6018,25.544,25.5825,183210.0
2024-08-07 13:40:00,26.55,26.56,26.46,26.46,89811.0,25.5825,25.5921,25.4958,25.4958,89811.0
2024-08-07 13:50:00,26.47,26.48,26.44,26.46,114858.0,25.5054,25.5151,25.4765,25.4958,114858.0
2024-08-07 14:00:00,26.46,26.46,26.4,26.4,125526.0,25.4958,25.4958,25.438,25.438,125526.0
2024-08-07 14:10:00,26.41,26.41,26.34,26.37,291642.0,25.4476,25.4476,25.3802,25.4091,291642.0
2024-08-07 14:20:00,26.37,26.39,26.34,26.38,279447.0,25.4091,25.4283,25.3802,25.4187,279447.0
2024-08-07 14:30:00,26.37,26.37,26.35,26.36,206571.0,25.4091,25.4091,25.3898,25.3994,206571.0
2024-08-07 14:40:00,26.36,26.39,26.33,26.34,188763.0,25.3994,25.4283,25.3705,25.3802,188763.0
2024-08-07 14:50:00,26.34,26.36,26.32,26.34,130398.0,25.3802,25.3994,25.3609,25.3802,130398.0
2024-08-07 15:00:00,26.35,26.41,26.34,26.38,258141.0,25.3898,25.4476,25.3802,25.4187,258141.0
2024-08-07 15:10:00,26.38,26.41,26.38,26.41,127512.0,25.4187,25.4476,25.4187,25.4476,127512.0
2024-08-07 15:20:00,26.41,26.42,26.38,26.41,131868.0,25.4476,25.4573,25.4187,25.4476,131868.0
2024-08-07 15:30:00,26.41,26.43,26.39,26.4,125877.0,25.4476,25.4669,25.4283,25.438,125877.0
2024-08-07 15:40:00,26.4,26.41,26.36,26.41,222459.0,25.438,25.4476,25.3994,25.4476,222459.0
2024-08-07 15:50:00,26.41,26.41,26.28,26.3,484275.0,25.4476,25.4476,25.3224,25.3416,484275.0
2024-08-08 09:30:00,26.39,26.49,26.37,26.47,686724.0,25.4283,25.5247,25.4091,25.5054,686724.0
2024-08-08 09:40:00,26.46,26.58,26.46,26.53,314781.0,25.4958,25.6114,25.4958,25.5632,314781.0
2024-08-08 09:50:00,26.53,26.64,26.52,26.61,334671.0,25.5632,25.6692,25.5536,25.6403,334671.0
2024-08-08 10:00:00,26.61,26.67,26.59,26.59,421137.0,25.6403,25.6981,25.6211,25.6211,421137.0
2024-08-08 10:10:00,26.59,26.64,26.59,26.62,178161.0,25.6211,25.6692,25.6211,25.65,178161.0
2024-08-08 10:20:00,26.62,26.69,26.61,26.67,454515.0,25.65,25.7174,25.6403,25.6981,454515.0
2024-08-08 10:30:00,26.67,26.68,26.65,26.66,133770.0,25.6981,25.7078,25.6789,25.6885,133770.0
2024-08-08 10:40:00,26.66,26.66,26.62,26.64,160575.0,25.6885,25.6885,25.65,25.6692,160575.0
2024-08-08 10:50:00,26.64,26.67,26.63,26.67,132087.0,25.6692,25.6981,25.6596,25.6981,132087.0
2024-08-08 11:00:00,26.67,26.69,26.66,26.69,145719.0,25.6981,25.7174,25.6885,25.7174,145719.0
2024-08-08 11:10:00,26.69,26.69,26.63,26.64,120702.0,25.7174,25.7174,25.6596,25.6692,120702.0
2024-08-08 11:20:00,26.64,26.69,26.64,26.66,154617.0,25.6692,25.7174,25.6692,25.6885,154617.0
2024-08-08 11:30:00,26.66,26.67,26.64,26.66,93942.0,25.6885,25.6981,25.6692,25.6885,93942.0
2024-08-08 11:40:00,26.66,26.66,26.62,26.64,747387.0,25.6885,25.6885,25.65,25.6692,747387.0
2024-08-08 11:50:00,26.64,26.66,26.64,26.65,85953.0,25.6692,25.6885,25.6692,25.6789,85953.0
2024-08-08 12:00:00,26.64,26.68,26.64,26.66,82476.0,25.6692,25.7078,25.6692,25.6885,82476.0
2024-08-08 12:10:00,26.66,26.67,26.64,26.65,166170.0,25.6885,25.6981,25.6692,25.6789,166170.0
2024-08-08 12:20:00,26.66,26.67,26.65,26.65,133161.0,25.6885,25.6981,25.6789,25.6789,133161.0
2024-08-08 12:30:00,26.65,26.65,26.58,26.59,169494.0,25.6789,25.6789,25.6114,25.6211,169494.0
2024-08-08 12:40:00,26.58,26.62,26.58,26.62,96051.0,25.6114,25.65,25.6114,25.65,96051.0
2024-08-08 12:50:00,26.62,26.64,26.61,26.61,84123.0,25.65,25.6692,25.6403,25.6403,84123.0
2024-08-08 13:00:00,26.61,26.62,26.58,26.61,141861.0,25.6403,25.65,25.6114,25.6403,141861.0
2024-08-08 13:10:00,26.62,26.66,26.61,26.66,138501.0,25.65,25.6885,25.6403,25.6885,138501.0
2024-08-08 13:20:00,26.66,26.7,26.66,26.69,122871.0,25.6885,25.727,25.6885,25.7174,122871.0
2024-08-08 13:30:00,26.69,26.71,26.67,26.69,106329.0,25.7174,25.7367,25.6981,25.7174,106329.0
2024-08-08 13:40:00,26.68,26.7,26.67,26.67,87777.0,25.7078,25.727,25.6981,25.6981,87777.0
2024-08-08 13:50:00,26.67,26.68,26.66,26.68,110190.0,25.6981,25.7078,25.6885,25.7078,110190.0
2024-08-08 14:00:00,26.68,26.7,26.67,26.7,61800.0,25.7078,25.727,25.6981,25.727,61800.0
2024-08-08 14:10:00,26.7,26.72,26.69,26.72,156243.0,25.727,25.7463,25.7174,25.7463,156243.0
2024-08-08 14:20:00,26.71,26.72,26.67,26.69,160515.0,25.7367,25.7463,25.6981,25.7174,160515.0
2024-08-08 14:30:00,26.69,26.71,26.68,26.68,85875.0,25.7174,25.7367,25.7078,25.7078,85875.0
2024-08-08 14:40:00,26.68,26.7,26.66,26.69,117384.0,25.7078,25.727,25.6885,25.7174,117384.0
2024-08-08 14:50:00,26.69,26.71,26.68,26.7,114987.0,25.7174,25.7367,25.7078,25.727,114987.0
2024-08-08 15:00:00,26.7,26.73,26.68,26.73,141624.0,25.727,25.756,25.7078,25.756,141624.0
2024-08-08 15:10:00,26.72,26.73,26.7,26.7,138078.0,25.7463,25.756,25.727,25.727,138078.0
2024-08-08 15:20:00,26.7,26.73,26.7,26.71,142152.0,25.727,25.756,25.727,25.7367,142152.0
2024-08-08 15:30:00,26.7,26.71,26.66,26.68,178662.0,25.727,25.7367,25.6885,25.7078,178662.0
2024-08-08 15:40:00,26.68,26.73,26.68,26.71,141909.0,25.7078,25.756,25.7078,25.7367,141909.0
2024-08-08 15:50:00,26.71,26.77,26.68,26.74,267417.0,25.7367,25.7945,25.7078,25.7656,267417.0
2024-08-09 09:30:00,26.73,26.73,26.62,26.62,716742.0,25.756,25.756,25.65,25.65,716742.0
2024-08-09 09:40:00,26.62,26.64,26.57,26.57,233151.0,25.65,25.6692,25.6018,25.6018,233151.0
2024-08-09 09:50:00,26.57,26.65,26.55,26.64,232269.0,25.6018,25.6789,25.5825,25.6692,232269.0
2024-08-09 10:00:00,26.63,26.67,26.62,26.64,548412.0,25.6596,25.6981,25.65,25.6692,548412.0
2024-08-09 10:10:00,26.64,26.68,26.62,26.64,133467.0,25.6692,25.7078,25.65,25.6692,133467.0
2024-08-09 10:20:00,26.64,26.68,26.64,26.66,96720.0,25.6692,25.7078,25.6692,25.6885,96720.0
2024-08-09 10:30:00,26.66,26.66,26.61,26.65,124773.0,25.6885,25.6885,25.6403,25.6789,124773.0
2024-08-09 10:40:00,26.65,26.68,26.65,26.65,88173.0,25.6789,25.7078,25.6789,25.6789,88173.0
2024-08-09 10:50:00,26.65,26.71,26.65,26.68,100623.0,25.6789,25.7367,25.6789,25.7078,100623.0
2024-08-09 11:00:00,26.68,26.71,26.66,26.7,108414.0,25.7078,25.7367,25.6885,25.727,108414.0
2024-08-09 11:10:00,26.7,26.71,26.69,26.7,72828.0,25.727,25.7367,25.7174,25.727,72828.0
2024-08-09 11:20:00,26.69,26.69,26.66,26.66,116028.0,25.7174,25.7174,25.6885,25.6885,116028.0
2024-08-09 11:30:00,26.66,26.67,26.65,26.66,118410.0,25.6885,25.6981,25.6789,25.6885,118410.0
2024-08-09 11:40:00,26.66,26.69,26.65,26.68,64632.0,25.6885,25.7174,25.6789,25.7078,64632.0
2024-08-09 11:50:00,26.68,26.69,26.65,26.65,145269.0,25.7078,25.7174,25.6789,25.6789,145269.0
2024-08-09 12:00:00,26.65,26.66,26.64,26.65,79566.0,25.6789,25.6885,25.6692,25.6789,79566.0
2024-08-09 12:10:00,26.65,26.66,26.64,26.65,80763.0,25.6789,25.6885,25.6692,25.6789,80763.0
2024-08-09 12:20:00,26.65,26.66,26.64,26.66,53964.0,25.6789,25.6885,25.6692,25.6885,53964.0
2024-08-09 12:30:00,26.66,26.69,26.66,26.69,59337.0,25.6885,25.7174,25.6885,25.7174,59337.0
2024-08-09 12:40:00,26.7,26.71,26.69,26.7,96777.0,25.727,25.7367,25.7174,25.727,96777.0
2024-08-09 12:50:00,26.7,26.71,26.69,26.71,57693.0,25.727,25.7367,25.7174,25.7367,57693.0
2024-08-09 13:00:00,26.71,26.72,26.69,26.71,112359.0,25.7367,25.7463,25.7174,25.7367,112359.0
2024-08-09 13:10:00,26.72,26.76,26.71,26.75,96330.0,25.7463,25.7849,25.7367,25.7752,96330.0
2024-08-09 13:20:00,26.76,26.79,26.75,26.79,78462.0,25.7849,25.8138,25.7752,25.8138,78462.0
2024-08-09 13:30:00,26.79,26.8,26.77,26.78,90702.0,25.8138,25.8234,25.7945,25.8041,90702.0
2024-08-09 13:40:00,26.78,26.78,26.74,26.74,92610.0,25.8041,25.8041,25.7656,25.7656,92610.0
2024-08-09 13:50:00,26.74,26.75,26.7,26.7,104514.0,25.7656,25.7752,25.727,25.727,104514.0
2024-08-09 14:00:00,26.71,26.71,26.68,26.7,209772.0,25.7367,25.7367,25.7078,25.727,209772.0
2024-08-09 14:10:00,26.71,26.71,26.68,26.69,153747.0,25.7367,25.7367,25.7078,25.7174,153747.0
2024-08-09 14:20:00,26.7,26.7,26.68,26.68,106773.0,25.727,25.727,25.7078,25.7078,106773.0
2024-08-09 14:30:00,26.69,26.7,26.67,26.7,89808.0,25.7174,25.727,25.6981,25.727,89808.0
2024-08-09 14:40:00,26.7,26.73,26.7,26.72,94692.0,25.727,25.756,25.727,25.7463,94692.0
2024-08-09 14:50:00,26.72,26.73,26.69,26.72,54762.0,25.7463,25.756,25.7174,25.7463,54762.0
2024-08-09 15:00:00,26.72,26.73,26.7,26.72,71334.0,25.7463,25.756,25.727,25.7463,71334.0
2024-08-09 15:10:00,26.72,26.74,26.72,26.74,187146.0,25.7463,25.7656,25.7463,25.7656,187146.0
2024-08-09 15:20:00,26.74,26.74,26.71,26.72,190629.0,25.7656,25.7656,25.7367,25.7463,190629.0
2024-08-09 15:30:00,26.72,26.75,26.72,26.72,139656.0,25.7463,25.7752,25.7463,25.7463,139656.0
2024-08-09 15:40:00,26.73,26.73,26.71,26.72,181281.0,25.756,25.756,25.7367,25.7463,181281.0
2024-08-09 15:50:00,26.72,26.74,26.68,26.72,365829.0,25.7463,25.7656,25.7078,25.7463,365829.0
2024-08-12 09:30:00,26.8,26.81,26.71,26.71,707172.0,25.8234,25.833,25.7367,25.7367,707172.0
2024-08-12 09:40:00,26.72,26.74,26.64,26.64,324225.0,25.7463,25.7656,25.6692,25.6692,324225.0
2024-08-12 09:50:00,26.65,26.67,26.62,26.65,201573.0,25.6789,25.6981,25.65,25.6789,201573.0
2024-08-12 10:00:00,26.66,26.69,26.63,26.69,210666.0,25.6885,25.7174,25.6596,25.7174,210666.0
2024-08-12 10:10:00,26.68,26.71,26.68,26.69,185982.0,25.7078,25.7367,25.7078,25.7174,185982.0
2024-08-12 10:20:00,26.69,26.71,26.68,26.7,106125.0,25.7174,25.7367,25.7078,25.727,106125.0
2024-08-12 10:30:00,26.7,26.73,26.7,26.72,871749.0,25.727,25.756,25.727,25.7463,871749.0
2024-08-12 10:40:00,26.73,26.73,26.7,26.72,113322.0,25.756,25.756,25.727,25.7463,113322.0
2024-08-12 10:50:00,26.72,26.76,26.71,26.75,119733.0,25.7463,25.7849,25.7367,25.7752,119733.0
2024-08-12 11:00:00,26.75,26.75,26.7,26.7,122649.0,25.7752,25.7752,25.727,25.727,122649.0
2024-08-12 11:10:00,26.7,26.71,26.67,26.69,149376.0,25.727,25.7367,25.6981,25.7174,149376.0
2024-08-12 11:20:00,26.69,26.7,26.62,26.63,163926.0,25.7174,25.727,25.65,25.6596,163926.0
2024-08-12 11:30:00,26.63,26.64,26.62,26.62,80082.0,25.6596,25.6692,25.65,25.65,80082.0
2024-08-12 11:40:00,26.62,26.63,26.61,26.63,86520.0,25.65,25.6596,25.6403,25.6596,86520.0
2024-08-12 11:50:00,26.62,26.68,26.62,26.68,62664.0,25.65,25.7078,25.65,25.7078,62664.0
2024-08-12 12:00:00,26.69,26.69,26.64,26.64,97338.0,25.7174,25.7174,25.6692,25.6692,97338.0
2024-08-12 12:10:00,26.64,26.65,26.63,26.64,54675.0,25.6692,25.6789,25.6596,25.6692,54675.0
2024-08-12 12:20:00,26.64,26.65,26.62,26.63,110940.0,25.6692,25.6789,25.65,25.6596,110940.0
2024-08-12 12:30:00,26.63,26.64,26.6,26.62,113649.0,25.6596,25.6692,25.6307,25.65,113649.0
2024-08-12 12:40:00,26.61,26.64,26.61,26.62,66153.0,25.6403,25.6692,25.6403,25.65,66153.0
2024-08-12 12:50:00,26.62,26.63,26.58,26.58,90777.0,25.65,25.6596,25.6114,25.6114,90777.0
2024-08-12 13:00:00,26.57,26.58,26.54,26.55,158121.0,25.6018,25.6114,25.5729,25.5825,158121.0
2024-08-12 13:10:00,26.55,26.58,26.55,26.58,50631.0,25.5825,25.6114,25.5825,25.6114,50631.0
2024-08-12 13:20:00,26.58,26.61,26.55,26.58,93585.0,25.6114,25.6403,25.5825,25.6114,93585.0
2024-08-12 13:30:00,26.58,26.6,26.58,26.59,78627.0,25.6114,25.6307,25.6114,25.6211,78627.0
2024-08-12 13:40:00,26.6,26.6,26.56,26.56,79923.0,25.6307,25.6307,25.5921,25.5921,79923.0
2024-08-12 13:50:00,26.56,26.57,26.53,26.55,71025.0,25.5921,25.6018,25.5632,25.5825,71025.0
2024-08-12 14:00:00,26.55,26.56,26.54,26.56,88410.0,25.5825,25.5921,25.5729,25.5921,88410.0
2024-08-12 14:10:00,26.56,26.59,26.56,26.57,50061.0,25.5921,25.6211,25.5921,25.6018,50061.0
2024-08-12 14:20:00,26.57,26.59,26.56,26.56,166695.0,25.6018,25.6211,25.5921,25.5921,166695.0
2024-08-12 14:30:00,26.56,26.57,26.55,26.57,108489.0,25.5921,25.6018,25.5825,25.6018,108489.0
2024-08-12 14:40:00,26.56,26.58,26.56,26.57,75492.0,25.5921,25.6114,25.5921,25.6018,75492.0
2024-08-12 14:50:00,26.57,26.58,26.57,26.57,63252.0,25.6018,25.6114,25.6018,25.6018,63252.0
2024-08-12 15:00:00,26.57,26.58,26.56,26.56,101892.0,25.6018,25.6114,25.5921,25.5921,101892.0
2024-08-12 15:10:00,26.57,26.59,26.56,26.57,214218.0,25.6018,25.6211,25.5921,25.6018,214218.0
2024-08-12 15:20:00,26.57,26.59,26.56,26.57,154074.0,25.6018,25.6211,25.5921,25.6018,154074.0
2024-08-12 15:30:00,26.57,26.59,26.55,26.56,100035.0,25.6018,25.6211,25.5825,25.5921,100035.0
2024-08-12 15:40:00,26.56,26.57,26.54,26.55,153228.0,25.5921,25.6018,25.5729,25.5825,153228.0
2024-08-12 15:50:00,26.55,26.6,26.55,26.6,440790.0,25.5825,25.6307,25.5825,25.6307,440790.0
2024-08-13 09:30:00,26.66,26.69,26.61,26.68,448584.0,25.6885,25.7174,25.6403,25.7078,448584.0
2024-08-13 09:40:00,26.69,26.75,26.69,26.7,199068.0,25.7174,25.7752,25.7174,25.727,199068.0
2024-08-13 09:50:00,26.71,26.74,26.64,26.67,198963.0,25.7367,25.7656,25.6692,25.6981,198963.0
2024-08-13 10:00:00,26.67,26.67,26.57,26.61,831192.0,25.6981,25.6981,25.6018,25.6403,831192.0
2024-08-13 10:10:00,26.6,26.63,26.59,26.6,253326.0,25.6307,25.6596,25.6211,25.6307,253326.0
2024-08-13 10:20:00,26.6,26.64,26.6,26.63,156054.0,25.6307,25.6692,25.6307,25.6596,156054.0
2024-08-13 10:30:00,26.62,26.64,26.6,26.64,121032.0,25.65,25.6692,25.6307,25.6692,121032.0
2024-08-13 10:40:00,26.64,26.67,26.63,26.67,94209.0,25.6692,25.6981,25.6596,25.6981,94209.0
2024-08-13 10:50:00,26.67,26.68,26.65,26.67,126321.0,25.6981,25.7078,25.6789,25.6981,126321.0
2024-08-13 11:00:00,26.68,26.68,26.67,26.67,113214.0,25.7078,25.7078,25.6981,25.6981,113214.0
2024-08-13 11:10:00,26.67,26.69,26.65,26.68,142857.0,25.6981,25.7174,25.6789,25.7078,142857.0
2024-08-13 11:20:00,26.68,26.7,26.67,26.69,121266.0,25.7078,25.727,25.6981,25.7174,121266.0
2024-08-13 11:30:00,26.69,26.7,26.68,26.69,85101.0,25.7174,25.727,25.7078,25.7174,85101.0
2024-08-13 11:40:00,26.7,26.72,26.69,26.72,95925.0,25.727,25.7463,25.7174,25.7463,95925.0
2024-08-13 11:50:00,26.72,26.74,26.71,26.73,120606.0,25.7463,25.7656,25.7367,25.756,120606.0
2024-08-13 12:00:00,26.73,26.76,26.73,26.74,90609.0,25.756,25.7849,25.756,25.7656,90609.0
2024-08-13 12:10:00,26.75,26.78,26.74,26.78,64008.0,25.7752,25.8041,25.7656,25.8041,64008.0
2024-08-13 12:20:00,26.78,26.8,26.76,26.77,127617.0,25.8041,25.8234,25.7849,25.7945,127617.0
2024-08-13 12:30:00,26.76,26.79,26.75,26.79,47313.0,25.7849,25.8138,25.7752,25.8138,47313.0
2024-08-13 12:40:00,26.79,26.81,26.78,26.81,119781.0,25.8138,25.833,25.8041,25.833,119781.0
2024-08-13 12:50:00,26.81,26.82,26.81,26.81,80430.0,25.833,25.8427,25.833,25.833,80430.0
2024-08-13 13:00:00,26.8,26.8,26.78,26.78,66522.0,25.8234,25.8234,25.8041,25.8041,66522.0
2024-08-13 13:10:00,26.78,26.79,26.77,26.79,46215.0,25.8041,25.8138,25.7945,25.8138,46215.0
2024-08-13 13:20:00,26.79,26.8,26.79,26.79,80244.0,25.8138,25.8234,25.8138,25.8138,80244.0
2024-08-13 13:30:00,26.79,26.8,26.78,26.79,82599.0,25.8138,25.8234,25.8041,25.8138,82599.0
2024-08-13 13:40:00,26.79,26.79,26.76,26.77,114192.0,25.8138,25.8138,25.7849,25.7945,114192.0
2024-08-13 13:50:00,26.78,26.81,26.78,26.8,86751.0,25.8041,25.833,25.8041,25.8234,86751.0
2024-08-13 14:00:00,26.79,26.82,26.79,26.8,113958.0,25.8138,25.8427,25.8138,25.8234,113958.0
2024-08-13 14:10:00,26.8,26.83,26.79,26.8,76971.0,25.8234,25.8523,25.8138,25.8234,76971.0
2024-08-13 14:20:00,26.82,26.82,26.8,26.81,100578.0,25.8427,25.8427,25.8234,25.833,100578.0
2024-08-13 14:30:00,26.81,26.85,26.8,26.85,77553.0,25.833,25.8716,25.8234,25.8716,77553.0
2024-08-13 14:40:00,26.84,26.85,26.82,26.84,70104.0,25.8619,25.8716,25.8427,25.8619,70104.0
2024-08-13 14:50:00,26.83,26.84,26.82,26.84,76752.0,25.8523,25.8619,25.8427,25.8619,76752.0
2024-08-13 15:00:00,26.83,26.86,26.83,26.84,120600.0,25.8523,25.8812,25.8523,25.8619,120600.0
2024-08-13 15:10:00,26.83,26.84,26.82,26.82,95835.0,25.8523,25.8619,25.8427,25.8427,95835.0
2024-08-13 15:20:00,26.82,26.85,26.82,26.85,139452.0,25.8427,25.8716,25.8427,25.8716,139452.0
2024-08-13 15:30:00,26.85,26.85,26.83,26.85,124572.0,25.8716,25.8716,25.8523,25.8716,124572.0
2024-08-13 15:40:00,26.85,26.89,26.85,26.89,186816.0,25.8716,25.9101,25.8716,25.9101,186816.0
2024-08-13 15:50:00,26.88,26.89,26.84,26.87,279303.0,25.9005,25.9101,25.8619,25.8909,279303.0
2024-08-14 09:30:00,26.83,26.89,26.83,26.88,521157.0,25.8523,25.9101,25.8523,25.9005,521157.0
2024-08-14 09:40:00,26.88,26.92,26.86,26.89,180651.0,25.9005,25.939,25.8812,25.9101,180651.0
2024-08-14 09:50:00,26.9,26.92,26.86,26.87,163866.0,25.9198,25.939,25.8812,25.8909,163866.0
2024-08-14 10:00:00,26.87,26.89,26.85,26.89,112872.0,25.8909,25.9101,25.8716,25.9101,112872.0
2024-08-14 10:10:00,26.89,26.9,26.87,26.9,135360.0,25.9101,25.9198,25.8909,25.9198,135360.0
2024-08-14 10:20:00,26.9,26.9,26.87,26.89,225456.0,25.9198,25.9198,25.8909,25.9101,225456.0
2024-08-14 10:30:00,26.89,26.89,26.85,26.85,124425.0,25.9101,25.9101,25.8716,25.8716,124425.0
2024-08-14 10:40:00,26.85,26.87,26.83,26.84,113418.0,25.8716,25.8909,25.8523,25.8619,113418.0
2024-08-14 10:50:00,26.84,26.86,26.83,26.86,77340.0,25.8619,25.8812,25.8523,25.8812,77340.0
2024-08-14 11:00:00,26.86,26.87,26.85,26.85,48273.0,25.8812,25.8909,25.8716,25.8716,48273.0
2024-08-14 11:10:00,26.85,26.87,26.85,26.87,78546.0,25.8716,25.8909,25.8716,25.8909,78546.0
2024-08-14 11:20:00,26.87,26.89,26.87,26.89,103383.0,25.8909,25.9101,25.8909,25.9101,103383.0
2024-08-14 11:30:00,26.89,26.92,26.89,26.91,132861.0,25.9101,25.939,25.9101,25.9294,132861.0
2024-08-14 11:40:00,26.91,26.91,26.89,26.9,83286.0,25.9294,25.9294,25.9101,25.9198,83286.0
2024-08-14 11:50:00,26.9,26.92,26.9,26.91,89385.0,25.9198,25.939,25.9198,25.9294,89385.0
2024-08-14 12:00:00,26.91,26.94,26.9,26.93,101859.0,25.9294,25.9583,25.9198,25.9487,101859.0
2024-08-14 12:10:00,26.94,26.95,26.92,26.92,114681.0,25.9583,25.9679,25.939,25.939,114681.0
2024-08-14 12:20:00,26.92,26.93,26.87,26.87,103608.0,25.939,25.9487,25.8909,25.8909,103608.0
2024-08-14 12:30:00,26.87,26.92,26.87,26.92,102066.0,25.8909,25.939,25.8909,25.939,102066.0
2024-08-14 12:40:00,26.91,26.92,26.88,26.89,88362.0,25.9294,25.939,25.9005,25.9101,88362.0
2024-08-14 12:50:00,26.89,26.93,26.88,26.93,189534.0,25.9101,25.9487,25.9005,25.9487,189534.0
2024-08-14 13:00:00,26.92,26.92,26.89,26.91,101301.0,25.939,25.939,25.9101,25.9294,101301.0
2024-08-14 13:10:00,26.91,26.91,26.88,26.91,88395.0,25.9294,25.9294,25.9005,25.9294,88395.0
2024-08-14 13:20:00,26.91,26.92,26.9,26.91,53943.0,25.9294,25.939,25.9198,25.9294,53943.0
2024-08-14 13:30:00,26.91,26.93,26.9,26.93,68328.0,25.9294,25.9487,25.9198,25.9487,68328.0
2024-08-14 13:40:00,26.93,26.94,26.92,26.94,89361.0,25.9487,25.9583,25.939,25.9583,89361.0
2024-08-14 13:50:00,26.94,26.95,26.93,26.94,58458.0,25.9583,25.9679,25.9487,25.9583,58458.0
2024-08-14 14:00:00,26.94,26.94,26.91,26.92,80808.0,25.9583,25.9583,25.9294,25.939,80808.0
2024-08-14 14:10:00,26.92,26.93,26.91,26.91,143265.0,25.939,25.9487,25.9294,25.9294,143265.0
2024-08-14 14:20:00,26.91,26.93,26.91,26.92,184800.0,25.9294,25.9487,25.9294,25.939,184800.0
2024-08-14 14:30:00,26.92,26.94,26.92,26.94,130422.0,25.939,25.9583,25.939,25.9583,130422.0
2024-08-14 14:40:00,26.94,26.95,26.94,26.95,61806.0,25.9583,25.9679,25.9583,25.9679,61806.0
2024-08-14 14:50:00,26.95,26.98,26.95,26.97,158847.0,25.9679,25.9968,25.9679,25.9872,158847.0
2024-08-14 15:00:00,26.97,26.98,26.96,26.97,165486.0,25.9872,25.9968,25.9776,25.9872,165486.0
2024-08-14 15:10:00,26.97,26.97,26.93,26.93,391704.0,25.9872,25.9872,25.9487,25.9487,391704.0
2024-08-14 15:20:00,26.94,26.94,26.93,26.93,154221.0,25.9583,25.9583,25.9487,25.9487,154221.0
2024-08-14 15:30:00,26.93,26.93,26.91,26.92,137073.0,25.9487,25.9487,25.9294,25.939,137073.0
2024-08-14 15:40:00,26.92,26.93,26.91,26.91,121854.0,25.939,25.9487,25.9294,25.9294,121854.0
2024-08-14 15:50:00,26.92,26.94,26.89,26.91,480939.0,25.939,25.9583,25.9101,25.9294,480939.0
2024-08-15 09:30:00,27.22,27.34,27.22,27.27,645990.0,26.2281,26.3437,26.2281,26.2763,645990.0
2024-08-15 09:40:00,27.27,27.3,27.24,27.28,279882.0,26.2763,26.3052,26.2474,26.2859,279882.0
2024-08-15 09:50:00,27.27,27.28,27.19,27.19,277095.0,26.2763,26.2859,26.1992,26.1992,277095.0
2024-08-15 10:00:00,27.19,27.22,27.14,27.14,428328.0,26.1992,26.2281,26.151,26.151,428328.0
2024-08-15 10:10:00,27.14,27.19,27.14,27.19,195336.0,26.151,26.1992,26.151,26.1992,195336.0
2024-08-15 10:20:00,27.19,27.2,27.17,27.19,132111.0,26.1992,26.2088,26.1799,26.1992,132111.0
2024-08-15 10:30:00,27.19,27.2,27.17,27.18,85008.0,26.1992,26.2088,26.1799,26.1896,85008.0
2024-08-15 10:40:00,27.18,27.2,27.17,27.18,112956.0,26.1896,26.2088,26.1799,26.1896,112956.0
2024-08-15 10:50:00,27.19,27.22,27.18,27.22,83058.0,26.1992,26.2281,26.1896,26.2281,83058.0
2024-08-15 11:00:00,27.22,27.26,27.21,27.26,243918.0,26.2281,26.2666,26.2185,26.2666,243918.0
2024-08-15 11:10:00,27.26,27.28,27.24,27.26,163089.0,26.2666,26.2859,26.2474,26.2666,163089.0
2024-08-15 11:20:00,27.26,27.27,27.24,27.24,166668.0,26.2666,26.2763,26.2474,26.2474,166668.0
2024-08-15 11:30:00,27.25,27.26,27.24,27.25,219426.0,26.257,26.2666,26.2474,26.257,219426.0
2024-08-15 11:40:00,27.25,27.26,27.23,27.24,122553.0,26.257,26.2666,26.2377,26.2474,122553.0
2024-08-15 11:50:00,27.24,27.25,27.23,27.23,107382.0,26.2474,26.257,26.2377,26.2377,107382.0
2024-08-15 12:00:00,27.22,27.25,27.22,27.24,105462.0,26.2281,26.257,26.2281,26.2474,105462.0
2024-08-15 12:10:00,27.24,27.26,27.24,27.25,120174.0,26.2474,26.2666,26.2474,26.257,120174.0
2024-08-15 12:20:00,27.25,27.26,27.25,27.26,83622.0,26.257,26.2666,26.257,26.2666,83622.0
2024-08-15 12:30:00,27.26,27.27,27.23,27.24,96615.0,26.2666,26.2763,26.2377,26.2474,96615.0
2024-08-15 12:40:00,27.24,27.24,27.19,27.21,154758.0,26.2474,26.2474,26.1992,26.2185,154758.0
2024-08-15 12:50:00,27.2,27.23,27.2,27.23,114291.0,26.2088,26.2377,26.2088,26.2377,114291.0
2024-08-15 13:00:00,27.22,27.23,27.2,27.2,72492.0,26.2281,26.2377,26.2088,26.2088,72492.0
2024-08-15 13:10:00,27.2,27.2,27.19,27.2,72498.0,26.2088,26.2088,26.1992,26.2088,72498.0
2024-08-15 13:20:00,27.2,27.22,27.2,27.21,66777.0,26.2088,26.2281,26.2088,26.2185,66777.0
2024-08-15 13:30:00,27.21,27.22,27.2,27.2,88413.0,26.2185,26.2281,26.2088,26.2088,88413.0
2024-08-15 13:40:00,27.2,27.21,27.19,27.2,98868.0,26.2088,26.2185,26.1992,26.2088,98868.0
2024-08-15 13:50:00,27.21,27.21,27.19,27.2,76953.0,26.2185,26.2185,26.1992,26.2088,76953.0
2024-08-15 14:00:00,27.2,27.22,27.19,27.21,86805.0,26.2088,26.2281,26.1992,26.2185,86805.0
2024-08-15 14:10:00,27.21,27.21,27.2,27.21,138411.0,26.2185,26.2185,26.2088,26.2185,138411.0
2024-08-15 14:20:00,27.21,27.22,27.2,27.21,144057.0,26.2185,26.2281,26.2088,26.2185,144057.0
2024-08-15 14:30:00,27.21,27.22,27.2,27.21,66675.0,26.2185,26.2281,26.2088,26.2185,66675.0
2024-08-15 14:40:00,27.21,27.23,27.21,27.23,80400.0,26.2185,26.2377,26.2185,26.2377,80400.0
2024-08-15 14:50:00,27.22,27.23,27.21,27.22,120120.0,26.2281,26.2377,26.2185,26.2281,120120.0
2024-08-15 15:00:00,27.21,27.22,27.2,27.22,141681.0,26.2185,26.2281,26.2088,26.2281,141681.0
2024-08-15 15:10:00,27.22,27.23,27.2,27.22,144081.0,26.2281,26.2377,26.2088,26.2281,144081.0
2024-08-15 15:20:00,27.22,27.24,27.22,27.23,134529.0,26.2281,26.2474,26.2281,26.2377,134529.0
2024-08-15 15:30:00,27.23,27.24,27.23,27.23,157644.0,26.2377,26.2474,26.2377,26.2377,157644.0
2024-08-15 15:40:00,27.23,27.23,27.2,27.2,173622.0,26.2377,26.2377,26.2088,26.2088,173622.0
2024-08-15 15:50:00,27.2,27.21,27.16,27.21,593886.0,26.2088,26.2185,26.1703,26.2185,593886.0
2024-08-16 09:30:00,27.18,27.22,27.17,27.19,467994.0,26.1896,26.2281,26.1799,26.1992,467994.0
2024-08-16 09:40:00,27.2,27.24,27.19,27.22,153186.0,26.2088,26.2474,26.1992,26.2281,153186.0
2024-08-16 09:50:00,27.23,27.25,27.22,27.25,176907.0,26.2377,26.257,26.2281,26.257,176907.0
2024-08-16 10:00:00,27.24,27.29,27.2,27.21,478020.0,26.2474,26.2955,26.2088,26.2185,478020.0
2024-08-16 10:10:00,27.21,27.22,27.19,27.22,138807.0,26.2185,26.2281,26.1992,26.2281,138807.0
2024-08-16 10:20:00,27.22,27.22,27.2,27.2,224895.0,26.2281,26.2281,26.2088,26.2088,224895.0
2024-08-16 10:30:00,27.2,27.21,27.18,27.2,153852.0,26.2088,26.2185,26.1896,26.2088,153852.0
2024-08-16 10:40:00,27.2,27.22,27.19,27.21,172032.0,26.2088,26.2281,26.1992,26.2185,172032.0
2024-08-16 10:50:00,27.22,27.24,27.21,27.22,150831.0,26.2281,26.2474,26.2185,26.2281,150831.0
2024-08-16 11:00:00,27.22,27.25,27.22,27.24,253245.0,26.2281,26.257,26.2281,26.2474,253245.0
2024-08-16 11:10:00,27.24,27.26,27.24,27.26,67614.0,26.2474,26.2666,26.2474,26.2666,67614.0
2024-08-16 11:20:00,27.26,27.26,27.24,27.26,182379.0,26.2666,26.2666,26.2474,26.2666,182379.0
2024-08-16 11:30:00,27.26,27.26,27.21,27.22,105906.0,26.2666,26.2666,26.2185,26.2281,105906.0
2024-08-16 11:40:00,27.22,27.24,27.21,27.23,139131.0,26.2281,26.2474,26.2185,26.2377,139131.0
2024-08-16 11:50:00,27.23,27.24,27.22,27.24,69183.0,26.2377,26.2474,26.2281,26.2474,69183.0
2024-08-16 12:00:00,27.23,27.25,27.23,27.24,56397.0,26.2377,26.257,26.2377,26.2474,56397.0
2024-08-16 12:10:00,27.24,27.26,27.24,27.26,100854.0,26.2474,26.2666,26.2474,26.2666,100854.0
2024-08-16 12:20:00,27.26,27.26,27.24,27.24,73692.0,26.2666,26.2666,26.2474,26.2474,73692.0
2024-08-16 12:30:00,27.24,27.27,27.24,27.27,89193.0,26.2474,26.2763,26.2474,26.2763,89193.0
2024-08-16 12:40:00,27.27,27.27,27.26,27.27,111918.0,26.2763,26.2763,26.2666,26.2763,111918.0
2024-08-16 12:50:00,27.28,27.31,27.27,27.3,112260.0,26.2859,26.3148,26.2763,26.3052,112260.0
2024-08-16 13:00:00,27.3,27.31,27.28,27.28,105027.0,26.3052,26.3148,26.2859,26.2859,105027.0
2024-08-16 13:10:00,27.28,27.3,27.28,27.3,111921.0,26.2859,26.3052,26.2859,26.3052,111921.0
2024-08-16 13:20:00,27.3,27.3,27.28,27.29,71370.0,26.3052,26.3052,26.2859,26.2955,71370.0
2024-08-16 13:30:00,27.29,27.3,27.28,27.3,53961.0,26.2955,26.3052,26.2859,26.3052,53961.0
2024-08-16 13:40:00,27.3,27.31,27.29,27.31,95067.0,26.3052,26.3148,26.2955,26.3148,95067.0
2024-08-16 13:50:00,27.3,27.31,27.28,27.31,91635.0,26.3052,26.3148,26.2859,26.3148,91635.0
2024-08-16 14:00:00,27.31,27.31,27.3,27.3,92793.0,26.3148,26.3148,26.3052,26.3052,92793.0
2024-08-16 14:10:00,27.3,27.3,27.29,27.3,143766.0,26.3052,26.3052,26.2955,26.3052,143766.0
2024-08-16 14:20:00,27.3,27.3,27.28,27.3,76500.0,26.3052,26.3052,26.2859,26.3052,76500.0
2024-08-16 14:30:00,27.3,27.31,27.29,27.3,87480.0,26.3052,26.3148,26.2955,26.3052,87480.0
2024-08-16 14:40:00,27.3,27.31,27.29,27.31,49338.0,26.3052,26.3148,26.2955,26.3148,49338.0
2024-08-16 14:50:00,27.31,27.33,27.3,27.33,85401.0,26.3148,26.3341,26.3052,26.3341,85401.0
2024-08-16 15:00:00,27.32,27.34,27.32,27.32,133980.0,26.3245,26.3437,26.3245,26.3245,133980.0
2024-08-16 15:10:00,27.32,27.33,27.32,27.32,135558.0,26.3245,26.3341,26.3245,26.3245,135558.0
2024-08-16 15:20:00,27.32,27.32,27.31,27.31,111891.0,26.3245,26.3245,26.3148,26.3148,111891.0
2024-08-16 15:30:00,27.31,27.34,27.3,27.33,96195.0,26.3148,26.3437,26.3052,26.3341,96195.0
2024-08-16 15:40:00,27.33,27.34,27.3,27.31,139002.0,26.3341,26.3437,26.3052,26.3148,139002.0
2024-08-16 15:50:00,27.31,27.32,27.29,27.31,187005.0,26.3148,26.3245,26.2955,26.3148,187005.0
2024-08-19 09:30:00,27.34,27.41,27.33,27.4,733620.0,26.3437,26.4112,26.3341,26.4015,733620.0
2024-08-19 09:40:00,27.4,27.41,27.38,27.38,245178.0,26.4015,26.4112,26.3823,26.3823,245178.0
2024-08-19 09:50:00,27.38,27.4,27.36,27.38,291537.0,26.3823,26.4015,26.363,26.3823,291537.0
2024-08-19 10:00:00,27.39,27.43,27.39,27.42,549732.0,26.3919,26.4304,26.3919,26.4208,549732.0
2024-08-19 10:10:00,27.42,27.42,27.39,27.41,148215.0,26.4208,26.4208,26.3919,26.4112,148215.0
2024-08-19 10:20:00,27.41,27.45,27.4,27.44,161736.0,26.4112,26.4497,26.4015,26.4401,161736.0
2024-08-19 10:30:00,27.43,27.48,27.43,27.47,151428.0,26.4304,26.4786,26.4304,26.469,151428.0
2024-08-19 10:40:00,27.47,27.49,27.47,27.48,155043.0,26.469,26.4883,26.469,26.4786,155043.0
2024-08-19 10:50:00,27.48,27.49,27.47,27.48,108729.0,26.4786,26.4883,26.469,26.4786,108729.0
2024-08-19 11:00:00,27.48,27.48,27.46,27.46,118638.0,26.4786,26.4786,26.4594,26.4594,118638.0
2024-08-19 11:10:00,27.46,27.48,27.45,27.48,102792.0,26.4594,26.4786,26.4497,26.4786,102792.0
2024-08-19 11:20:00,27.48,27.48,27.45,27.45,92082.0,26.4786,26.4786,26.4497,26.4497,92082.0
2024-08-19 11:30:00,27.46,27.47,27.45,27.46,109221.0,26.4594,26.469,26.4497,26.4594,109221.0
2024-08-19 11:40:00,27.45,27.45,27.43,27.44,91800.0,26.4497,26.4497,26.4304,26.4401,91800.0
2024-08-19 11:50:00,27.44,27.45,27.42,27.44,68415.0,26.4401,26.4497,26.4208,26.4401,68415.0
2024-08-19 12:00:00,27.44,27.45,27.42,27.44,121290.0,26.4401,26.4497,26.4208,26.4401,121290.0
2024-08-19 12:10:00,27.44,27.45,27.43,27.44,126429.0,26.4401,26.4497,26.4304,26.4401,126429.0
2024-08-19 12:20:00,27.43,27.45,27.43,27.45,74889.0,26.4304,26.4497,26.4304,26.4497,74889.0
2024-08-19 12:30:00,27.45,27.46,27.44,27.45,157596.0,26.4497,26.4594,26.4401,26.4497,157596.0
2024-08-19 12:40:00,27.46,27.46,27.45,27.46,53277.0,26.4594,26.4594,26.4497,26.4594,53277.0
2024-08-19 12:50:00,27.46,27.47,27.45,27.47,94050.0,26.4594,26.469,26.4497,26.469,94050.0
2024-08-19 13:00:00,27.46,27.48,27.46,27.48,38286.0,26.4594,26.4786,26.4594,26.4786,38286.0
2024-08-19 13:10:00,27.47,27.48,27.46,27.47,58650.0,26.469,26.4786,26.4594,26.469,58650.0
2024-08-19 13:20:00,27.47,27.47,27.45,27.46,194631.0,26.469,26.469,26.4497,26.4594,194631.0
2024-08-19 13:30:00,27.46,27.46,27.44,27.45,59454.0,26.4594,26.4594,26.4401,26.4497,59454.0
2024-08-19 13:40:00,27.46,27.46,27.45,27.45,81867.0,26.4594,26.4594,26.4497,26.4497,81867.0
2024-08-19 13:50:00,27.46,27.46,27.44,27.46,86613.0,26.4594,26.4594,26.4401,26.4594,86613.0
2024-08-19 14:00:00,27.46,27.46,27.44,27.44,87267.0,26.4594,26.4594,26.4401,26.4401,87267.0
2024-08-19 14:10:00,27.44,27.45,27.44,27.45,102753.0,26.4401,26.4497,26.4401,26.4497,102753.0
2024-08-19 14:20:00,27.45,27.46,27.44,27.44,60066.0,26.4497,26.4594,26.4401,26.4401,60066.0
2024-08-19 14:30:00,27.44,27.45,27.44,27.45,129720.0,26.4401,26.4497,26.4401,26.4497,129720.0
2024-08-19 14:40:00,27.45,27.48,27.45,27.47,106728.0,26.4497,26.4786,26.4497,26.469,106728.0
2024-08-19 14:50:00,27.47,27.47,27.46,27.46,75630.0,26.469,26.469,26.4594,26.4594,75630.0
2024-08-19 15:00:00,27.46,27.46,27.45,27.45,158535.0,26.4594,26.4594,26.4497,26.4497,158535.0
2024-08-19 15:10:00,27.45,27.46,27.44,27.45,106362.0,26.4497,26.4594,26.4401,26.4497,106362.0
2024-08-19 15:20:00,27.45,27.46,27.45,27.45,250341.0,26.4497,26.4594,26.4497,26.4497,250341.0
2024-08-19 15:30:00,27.45,27.46,27.44,27.45,144351.0,26.4497,26.4594,26.4401,26.4497,144351.0
2024-08-19 15:40:00,27.44,27.46,27.44,27.45,173193.0,26.4401,26.4594,26.4401,26.4497,173193.0
2024-08-19 15:50:00,27.46,27.48,27.43,27.48,324927.0,26.4594,26.4786,26.4304,26.4786,324927.0
2024-08-20 09:30:00,27.45,27.45,27.42,27.42,648357.0,26.4497,26.4497,26.4208,26.4208,648357.0
2024-08-20 09:40:00,27.42,27.45,27.39,27.41,281535.0,26.4208,26.4497,26.3919,26.4112,281535.0
2024-08-20 09:50:00,27.41,27.42,27.39,27.4,282264.0,26.4112,26.4208,26.3919,26.4015,282264.0
2024-08-20 10:00:00,27.41,27.43,27.4,27.41,187869.0,26.4112,26.4304,26.4015,26.4112,187869.0
2024-08-20 10:10:00,27.41,27.42,27.39,27.39,188520.0,26.4112,26.4208,26.3919,26.3919,188520.0
2024-08-20 10:20:00,27.39,27.4,27.37,27.4,186927.0,26.3919,26.4015,26.3726,26.4015,186927.0
2024-08-20 10:30:00,27.39,27.42,27.38,27.41,137277.0,26.3919,26.4208,26.3823,26.4112,137277.0
2024-08-20 10:40:00,27.4,27.41,27.39,27.39,103854.0,26.4015,26.4112,26.3919,26.3919,103854.0
2024-08-20 10:50:00,27.39,27.39,27.37,27.38,217881.0,26.3919,26.3919,26.3726,26.3823,217881.0
2024-08-20 11:00:00,27.38,27.38,27.36,27.38,136983.0,26.3823,26.3823,26.363,26.3823,136983.0
2024-08-20 11:10:00,27.37,27.38,27.34,27.36,127434.0,26.3726,26.3823,26.3437,26.363,127434.0
2024-08-20 11:20:00,27.36,27.39,27.36,27.36,130629.0,26.363,26.3919,26.363,26.363,130629.0
2024-08-20 11:30:00,27.36,27.37,27.35,27.36,72912.0,26.363,26.3726,26.3534,26.363,72912.0
2024-08-20 11:40:00,27.36,27.37,27.36,27.36,56298.0,26.363,26.3726,26.363,26.363,56298.0
2024-08-20 11:50:00,27.37,27.41,27.36,27.41,98841.0,26.3726,26.4112,26.363,26.4112,98841.0
2024-08-20 12:00:00,27.41,27.42,27.4,27.42,112170.0,26.4112,26.4208,26.4015,26.4208,112170.0
2024-08-20 12:10:00,27.42,27.43,27.4,27.4,110178.0,26.4208,26.4304,26.4015,26.4015,110178.0
2024-08-20 12:20:00,27.4,27.42,27.39,27.42,111567.0,26.4015,26.4208,26.3919,26.4208,111567.0
2024-08-20 12:30:00,27.41,27.42,27.4,27.42,90804.0,26.4112,26.4208,26.4015,26.4208,90804.0
2024-08-20 12:40:00,27.42,27.42,27.4,27.41,83232.0,26.4208,26.4208,26.4015,26.4112,83232.0
2024-08-20 12:50:00,27.41,27.41,27.4,27.4,164001.0,26.4112,26.4112,26.4015,26.4015,164001.0
2024-08-20 13:00:00,27.4,27.4,27.37,27.4,58248.0,26.4015,26.4015,26.3726,26.4015,58248.0
2024-08-20 13:10:00,27.4,27.4,27.38,27.39,47550.0,26.4015,26.4015,26.3823,26.3919,47550.0
2024-08-20 13:20:00,27.39,27.4,27.39,27.39,58800.0,26.3919,26.4015,26.3919,26.3919,58800.0
2024-08-20 13:30:00,27.4,27.4,27.38,27.38,84030.0,26.4015,26.4015,26.3823,26.3823,84030.0
2024-08-20 13:40:00,27.38,27.39,27.37,27.39,82872.0,26.3823,26.3919,26.3726,26.3919,82872.0
2024-08-20 13:50:00,27.38,27.39,27.38,27.39,129792.0,26.3823,26.3919,26.3823,26.3919,129792.0
2024-08-20 14:00:00,27.38,27.4,27.38,27.4,202152.0,26.3823,26.4015,26.3823,26.4015,202152.0
2024-08-20 14:10:00,27.4,27.43,27.4,27.42,103929.0,26.4015,26.4304,26.4015,26.4208,103929.0
2024-08-20 14:20:00,27.42,27.44,27.42,27.43,106137.0,26.4208,26.4401,26.4208,26.4304,106137.0
2024-08-20 14:30:00,27.43,27.43,27.42,27.43,61734.0,26.4304,26.4304,26.4208,26.4304,61734.0
2024-08-20 14:40:00,27.43,27.43,27.42,27.43,135042.0,26.4304,26.4304,26.4208,26.4304,135042.0
2024-08-20 14:50:00,27.43,27.43,27.41,27.42,60090.0,26.4304,26.4304,26.4112,26.4208,60090.0
2024-08-20 15:00:00,27.42,27.43,27.41,27.43,88830.0,26.4208,26.4304,26.4112,26.4304,88830.0
2024-08-20 15:10:00,27.42,27.43,27.41,27.42,101580.0,26.4208,26.4304,26.4112,26.4208,101580.0
2024-08-20 15:20:00,27.42,27.42,27.41,27.42,107634.0,26.4208,26.4208,26.4112,26.4208,107634.0
2024-08-20 15:30:00,27.41,27.43,27.4,27.41,167721.0,26.4112,26.4304,26.4015,26.4112,167721.0
2024-08-20 15:40:00,27.41,27.41,27.39,27.41,231525.0,26.4112,26.4112,26.3919,26.4112,231525.0
2024-08-20 15:50:00,27.42,27.42,27.39,27.4,246264.0,26.4208,26.4208,26.3919,26.4015,246264.0
2024-08-21 09:30:00,27.5,27.57,27.5,27.52,525891.0,26.4979,26.5653,26.4979,26.5172,525891.0
2024-08-21 09:40:00,27.52,27.52,27.49,27.51,315540.0,26.5172,26.5172,26.4883,26.5075,315540.0
2024-08-21 09:50:00,27.51,27.54,27.51,27.53,243885.0,26.5075,26.5364,26.5075,26.5268,243885.0
2024-08-21 10:00:00,27.53,27.53,27.47,27.48,211968.0,26.5268,26.5268,26.469,26.4786,211968.0
2024-08-21 10:10:00,27.47,27.49,27.44,27.47,172440.0,26.469,26.4883,26.4401,26.469,172440.0
2024-08-21 10:20:00,27.47,27.51,27.46,27.5,137178.0,26.469,26.5075,26.4594,26.4979,137178.0
2024-08-21 10:30:00,27.51,27.55,27.49,27.54,136224.0,26.5075,26.5461,26.4883,26.5364,136224.0
2024-08-21 10:40:00,27.54,27.57,27.52,27.52,94572.0,26.5364,26.5653,26.5172,26.5172,94572.0
2024-08-21 10:50:00,27.53,27.53,27.46,27.49,187047.0,26.5268,26.5268,26.4594,26.4883,187047.0
2024-08-21 11:00:00,27.49,27.5,27.47,27.49,127941.0,26.4883,26.4979,26.469,26.4883,127941.0
2024-08-21 11:10:00,27.49,27.54,27.49,27.52,189213.0,26.4883,26.5364,26.4883,26.5172,189213.0
2024-08-21 11:20:00,27.53,27.53,27.51,27.52,145758.0,26.5268,26.5268,26.5075,26.5172,145758.0
2024-08-21 11:30:00,27.52,27.53,27.51,27.52,68649.0,26.5172,26.5268,26.5075,26.5172,68649.0
2024-08-21 11:40:00,27.53,27.54,27.5,27.5,79575.0,26.5268,26.5364,26.4979,26.4979,79575.0
2024-08-21 11:50:00,27.49,27.5,27.48,27.48,81411.0,26.4883,26.4979,26.4786,26.4786,81411.0
2024-08-21 12:00:00,27.48,27.49,27.46,27.48,92310.0,26.4786,26.4883,26.4594,26.4786,92310.0
2024-08-21 12:10:00,27.48,27.49,27.47,27.48,117036.0,26.4786,26.4883,26.469,26.4786,117036.0
2024-08-21 12:20:00,27.48,27.5,27.48,27.5,70017.0,26.4786,26.4979,26.4786,26.4979,70017.0
2024-08-21 12:30:00,27.5,27.51,27.49,27.51,71178.0,26.4979,26.5075,26.4883,26.5075,71178.0
2024-08-21 12:40:00,27.51,27.52,27.5,27.51,284658.0,26.5075,26.5172,26.4979,26.5075,284658.0
2024-08-21 12:50:00,27.51,27.52,27.5,27.52,86397.0,26.5075,26.5172,26.4979,26.5172,86397.0
2024-08-21 13:00:00,27.51,27.52,27.51,27.52,54741.0,26.5075,26.5172,26.5075,26.5172,54741.0
2024-08-21 13:10:00,27.51,27.52,27.51,27.52,65280.0,26.5075,26.5172,26.5075,26.5172,65280.0
2024-08-21 13:20:00,27.52,27.53,27.51,27.51,94359.0,26.5172,26.5268,26.5075,26.5075,94359.0
2024-08-21 13:30:00,27.51,27.52,27.5,27.5,71094.0,26.5075,26.5172,26.4979,26.4979,71094.0
2024-08-21 13:40:00,27.5,27.51,27.48,27.51,226182.0,26.4979,26.5075,26.4786,26.5075,226182.0
2024-08-21 13:50:00,27.51,27.51,27.49,27.49,65079.0,26.5075,26.5075,26.4883,26.4883,65079.0
2024-08-21 14:00:00,27.5,27.51,27.48,27.49,149778.0,26.4979,26.5075,26.4786,26.4883,149778.0
2024-08-21 14:10:00,27.5,27.51,27.49,27.5,135873.0,26.4979,26.5075,26.4883,26.4979,135873.0
2024-08-21 14:20:00,27.5,27.52,27.49,27.52,154413.0,26.4979,26.5172,26.4883,26.5172,154413.0
2024-08-21 14:30:00,27.52,27.54,27.51,27.52,99300.0,26.5172,26.5364,26.5075,26.5172,99300.0
2024-08-21 14:40:00,27.52,27.53,27.51,27.52,67968.0,26.5172,26.5268,26.5075,26.5172,67968.0
2024-08-21 14:50:00,27.52,27.53,27.52,27.53,104409.0,26.5172,26.5268,26.5172,26.5268,104409.0
2024-08-21 15:00:00,27.52,27.53,27.48,27.49,139191.0,26.5172,26.5268,26.4786,26.4883,139191.0
2024-08-21 15:10:00,27.49,27.5,27.49,27.49,174558.0,26.4883,26.4979,26.4883,26.4883,174558.0
2024-08-21 15:20:00,27.49,27.49,27.47,27.49,119241.0,26.4883,26.4883,26.469,26.4883,119241.0
2024-08-21 15:30:00,27.49,27.5,27.48,27.5,172335.0,26.4883,26.4979,26.4786,26.4979,172335.0
2024-08-21 15:40:00,27.5,27.51,27.47,27.49,136407.0,26.4979,26.5075,26.469,26.4883,136407.0
2024-08-21 15:50:00,27.49,27.52,27.48,27.52,297246.0,26.4883,26.5172,26.4786,26.5172,297246.0
2024-08-22 09:30:00,27.57,27.6,27.56,27.57,421551.0,26.5653,26.5943,26.5557,26.5653,421551.0
2024-08-22 09:40:00,27.58,27.6,27.5,27.5,334002.0,26.575,26.5943,26.4979,26.4979,334002.0
2024-08-22 09:50:00,27.5,27.5,27.47,27.49,367128.0,26.4979,26.4979,26.469,26.4883,367128.0
2024-08-22 10:00:00,27.49,27.49,27.44,27.45,166056.0,26.4883,26.4883,26.4401,26.4497,166056.0
2024-08-22 10:10:00,27.45,27.47,27.44,27.45,106827.0,26.4497,26.469,26.4401,26.4497,106827.0
2024-08-22 10:20:00,27.46,27.47,27.45,27.45,81543.0,26.4594,26.469,26.4497,26.4497,81543.0
2024-08-22 10:30:00,27.45,27.49,27.44,27.47,154758.0,26.4497,26.4883,26.4401,26.469,154758.0
2024-08-22 10:40:00,27.48,27.49,27.47,27.48,98871.0,26.4786,26.4883,26.469,26.4786,98871.0
2024-08-22 10:50:00,27.48,27.5,27.47,27.48,101433.0,26.4786,26.4979,26.469,26.4786,101433.0
2024-08-22 11:00:00,27.49,27.5,27.47,27.48,88059.0,26.4883,26.4979,26.469,26.4786,88059.0
2024-08-22 11:10:00,27.47,27.48,27.44,27.44,64833.0,26.469,26.4786,26.4401,26.4401,64833.0
2024-08-22 11:20:00,27.44,27.45,27.42,27.45,113847.0,26.4401,26.4497,26.4208,26.4497,113847.0
2024-08-22 11:30:00,27.45,27.49,27.44,27.49,86325.0,26.4497,26.4883,26.4401,26.4883,86325.0
2024-08-22 11:40:00,27.49,27.49,27.45,27.46,139149.0,26.4883,26.4883,26.4497,26.4594,139149.0
2024-08-22 11:50:00,27.46,27.47,27.44,27.45,67872.0,26.4594,26.469,26.4401,26.4497,67872.0
2024-08-22 12:00:00,27.45,27.48,27.44,27.47,108999.0,26.4497,26.4786,26.4401,26.469,108999.0
2024-08-22 12:10:00,27.47,27.49,27.47,27.48,226248.0,26.469,26.4883,26.469,26.4786,226248.0
2024-08-22 12:20:00,27.49,27.51,27.49,27.5,111981.0,26.4883,26.5075,26.4883,26.4979,111981.0
2024-08-22 12:30:00,27.5,27.52,27.5,27.51,117405.0,26.4979,26.5172,26.4979,26.5075,117405.0
2024-08-22 12:40:00,27.51,27.52,27.48,27.49,124821.0,26.5075,26.5172,26.4786,26.4883,124821.0
2024-08-22 12:50:00,27.49,27.49,27.43,27.43,67785.0,26.4883,26.4883,26.4304,26.4304,67785.0
2024-08-22 13:00:00,27.43,27.43,27.4,27.43,109863.0,26.4304,26.4304,26.4015,26.4304,109863.0
2024-08-22 13:10:00,27.43,27.45,27.42,27.44,118209.0,26.4304,26.4497,26.4208,26.4401,118209.0
2024-08-22 13:20:00,27.44,27.45,27.42,27.42,70416.0,26.4401,26.4497,26.4208,26.4208,70416.0
2024-08-22 13:30:00,27.41,27.43,27.38,27.42,124488.0,26.4112,26.4304,26.3823,26.4208,124488.0
2024-08-22 13:40:00,27.42,27.44,27.41,27.42,176802.0,26.4208,26.4401,26.4112,26.4208,176802.0
2024-08-22 13:50:00,27.43,27.43,27.37,27.38,218052.0,26.4304,26.4304,26.3726,26.3823,218052.0
2024-08-22 14:00:00,27.38,27.42,27.37,27.42,78474.0,26.3823,26.4208,26.3726,26.4208,78474.0
2024-08-22 14:10:00,27.43,27.46,27.42,27.46,92901.0,26.4304,26.4594,26.4208,26.4594,92901.0
2024-08-22 14:20:00,27.47,27.47,27.44,27.46,70437.0,26.469,26.469,26.4401,26.4594,70437.0
2024-08-22 14:30:00,27.45,27.46,27.44,27.45,72765.0,26.4497,26.4594,26.4401,26.4497,72765.0
2024-08-22 14:40:00,27.45,27.46,27.44,27.44,53823.0,26.4497,26.4594,26.4401,26.4401,53823.0
2024-08-22 14:50:00,27.44,27.45,27.42,27.43,78624.0,26.4401,26.4497,26.4208,26.4304,78624.0
2024-08-22 15:00:00,27.43,27.46,27.43,27.45,117441.0,26.4304,26.4594,26.4304,26.4497,117441.0
2024-08-22 15:10:00,27.45,27.48,27.45,27.46,163704.0,26.4497,26.4786,26.4497,26.4594,163704.0
2024-08-22 15:20:00,27.46,27.46,27.43,27.44,184962.0,26.4594,26.4594,26.4304,26.4401,184962.0
2024-08-22 15:30:00,27.45,27.46,27.44,27.45,143601.0,26.4497,26.4594,26.4401,26.4497,143601.0
2024-08-22 15:40:00,27.45,27.45,27.42,27.43,126795.0,26.4497,26.4497,26.4208,26.4304,126795.0
2024-08-22 15:50:00,27.43,27.45,27.38,27.44,326529.0,26.4304,26.4497,26.3823,26.4401,326529.0
2024-08-23 09:30:00,27.58,27.6,27.56,27.58,468555.0,26.575,26.5943,26.5557,26.575,468555.0
2024-08-23 09:40:00,27.57,27.59,27.55,27.55,180138.0,26.5653,26.5846,26.5461,26.5461,180138.0
2024-08-23 09:50:00,27.54,27.56,27.51,27.56,235551.0,26.5364,26.5557,26.5075,26.5557,235551.0
2024-08-23 10:00:00,27.56,27.68,27.56,27.68,329067.0,26.5557,26.6713,26.5557,26.6713,329067.0
2024-08-23 10:10:00,27.68,27.73,27.66,27.67,369870.0,26.6713,26.7195,26.6521,26.6617,369870.0
2024-08-23 10:20:00,27.67,27.75,27.66,27.73,236451.0,26.6617,26.7388,26.6521,26.7195,236451.0
2024-08-23 10:30:00,27.73,27.75,27.7,27.73,341571.0,26.7195,26.7388,26.6906,26.7195,341571.0
2024-08-23 10:40:00,27.73,27.77,27.7,27.71,306597.0,26.7195,26.7581,26.6906,26.7002,306597.0
2024-08-23 10:50:00,27.71,27.76,27.69,27.75,159711.0,26.7002,26.7484,26.681,26.7388,159711.0
2024-08-23 11:00:00,27.75,27.79,27.73,27.79,140604.0,26.7388,26.7773,26.7195,26.7773,140604.0
2024-08-23 11:10:00,27.79,27.85,27.77,27.84,200502.0,26.7773,26.8351,26.7581,26.8255,200502.0
2024-08-23 11:20:00,27.84,27.84,27.82,27.83,116073.0,26.8255,26.8255,26.8062,26.8159,116073.0
2024-08-23 11:30:00,27.83,27.85,27.83,27.83,126618.0,26.8159,26.8351,26.8159,26.8159,126618.0
2024-08-23 11:40:00,27.83,27.85,27.78,27.81,180513.0,26.8159,26.8351,26.7677,26.7966,180513.0
2024-08-23 11:50:00,27.8,27.8,27.75,27.75,138699.0,26.787,26.787,26.7388,26.7388,138699.0
2024-08-23 12:00:00,27.74,27.74,27.69,27.72,124458.0,26.7291,26.7291,26.681,26.7099,124458.0
2024-08-23 12:10:00,27.72,27.74,27.7,27.72,176703.0,26.7099,26.7291,26.6906,26.7099,176703.0
2024-08-23 12:20:00,27.72,27.72,27.68,27.69,74568.0,26.7099,26.7099,26.6713,26.681,74568.0
2024-08-23 12:30:00,27.69,27.74,27.69,27.73,254892.0,26.681,26.7291,26.681,26.7195,254892.0
2024-08-23 12:40:00,27.73,27.73,27.67,27.7,67452.0,26.7195,26.7195,26.6617,26.6906,67452.0
2024-08-23 12:50:00,27.7,27.76,27.7,27.74,117435.0,26.6906,26.7484,26.6906,26.7291,117435.0
2024-08-23 13:00:00,27.74,27.75,27.73,27.74,61734.0,26.7291,26.7388,26.7195,26.7291,61734.0
2024-08-23 13:10:00,27.74,27.76,27.74,27.74,110712.0,26.7291,26.7484,26.7291,26.7291,110712.0
2024-08-23 13:20:00,27.74,27.77,27.74,27.76,96339.0,26.7291,26.7581,26.7291,26.7484,96339.0
2024-08-23 13:30:00,27.76,27.77,27.75,27.77,132975.0,26.7484,26.7581,26.7388,26.7581,132975.0
2024-08-23 13:40:00,27.77,27.78,27.76,27.77,70191.0,26.7581,26.7677,26.7484,26.7581,70191.0
2024-08-23 13:50:00,27.77,27.78,27.76,27.77,78396.0,26.7581,26.7677,26.7484,26.7581,78396.0
2024-08-23 14:00:00,27.77,27.78,27.76,27.77,104364.0,26.7581,26.7677,26.7484,26.7581,104364.0
2024-08-23 14:10:00,27.77,27.79,27.77,27.78,36213.0,26.7581,26.7773,26.7581,26.7677,36213.0
2024-08-23 14:20:00,27.78,27.79,27.76,27.78,56814.0,26.7677,26.7773,26.7484,26.7677,56814.0
2024-08-23 14:30:00,27.78,27.78,27.77,27.77,76209.0,26.7677,26.7677,26.7581,26.7581,76209.0
2024-08-23 14:40:00,27.78,27.8,27.78,27.79,105843.0,26.7677,26.787,26.7677,26.7773,105843.0
2024-08-23 14:50:00,27.79,27.8,27.78,27.79,74964.0,26.7773,26.787,26.7677,26.7773,74964.0
2024-08-23 15:00:00,27.79,27.79,27.77,27.79,124365.0,26.7773,26.7773,26.7581,26.7773,124365.0
2024-08-23 15:10:00,27.79,27.82,27.79,27.81,160902.0,26.7773,26.8062,26.7773,26.7966,160902.0
2024-08-23 15:20:00,27.81,27.82,27.8,27.82,72432.0,26.7966,26.8062,26.787,26.8062,72432.0
2024-08-23 15:30:00,27.82,27.83,27.8,27.8,102390.0,26.8062,26.8159,26.787,26.787,102390.0
2024-08-23 15:40:00,27.8,27.82,27.79,27.82,131649.0,26.787,26.8062,26.7773,26.8062,131649.0
2024-08-23 15:50:00,27.82,27.85,27.8,27.83,218814.0,26.8062,26.8351,26.787,26.8159,218814.0
2024-08-26 09:30:00,27.92,27.97,27.91,27.95,781653.0,26.9026,26.9508,26.893,26.9315,781653.0
2024-08-26 09:40:00,27.95,28.01,27.93,28.0,255087.0,26.9315,26.9893,26.9122,26.9797,255087.0
2024-08-26 09:50:00,28.0,28.01,27.96,28.0,239991.0,26.9797,26.9893,26.9411,26.9797,239991.0
2024-08-26 10:00:00,28.0,28.02,27.99,28.02,241737.0,26.9797,26.9989,26.97,26.9989,241737.0
2024-08-26 10:10:00,28.02,28.03,28.0,28.0,714930.0,26.9989,27.0086,26.9797,26.9797,714930.0
2024-08-26 10:20:00,28.0,28.02,27.99,28.02,243423.0,26.9797,26.9989,26.97,26.9989,243423.0
2024-08-26 10:30:00,28.02,28.04,28.01,28.01,363276.0,26.9989,27.0182,26.9893,26.9893,363276.0
2024-08-26 10:40:00,28.02,28.03,27.99,27.99,173862.0,26.9989,27.0086,26.97,26.97,173862.0
2024-08-26 10:50:00,27.99,27.99,27.95,27.95,207423.0,26.97,26.97,26.9315,26.9315,207423.0
2024-08-26 11:00:00,27.95,27.95,27.91,27.91,98010.0,26.9315,26.9315,26.893,26.893,98010.0
2024-08-26 11:10:00,27.91,27.92,27.89,27.9,118032.0,26.893,26.9026,26.8737,26.8833,118032.0
2024-08-26 11:20:00,27.9,27.9,27.86,27.87,133683.0,26.8833,26.8833,26.8448,26.8544,133683.0
2024-08-26 11:30:00,27.87,27.87,27.85,27.86,130326.0,26.8544,26.8544,26.8351,26.8448,130326.0
2024-08-26 11:40:00,27.86,27.88,27.86,27.88,103662.0,26.8448,26.864,26.8448,26.864,103662.0
2024-08-26 11:50:00,27.87,27.88,27.86,27.87,133812.0,26.8544,26.864,26.8448,26.8544,133812.0
2024-08-26 12:00:00,27.87,27.89,27.86,27.88,143040.0,26.8544,26.8737,26.8448,26.864,143040.0
2024-08-26 12:10:00,27.88,27.89,27.87,27.89,115641.0,26.864,26.8737,26.8544,26.8737,115641.0
2024-08-26 12:20:00,27.89,27.9,27.89,27.89,307455.0,26.8737,26.8833,26.8737,26.8737,307455.0
2024-08-26 12:30:00,27.89,27.91,27.88,27.91,135066.0,26.8737,26.893,26.864,26.893,135066.0
2024-08-26 12:40:00,27.91,27.91,27.9,27.91,99537.0,26.893,26.893,26.8833,26.893,99537.0
2024-08-26 12:50:00,27.91,27.94,27.91,27.93,74886.0,26.893,26.9219,26.893,26.9122,74886.0
2024-08-26 13:00:00,27.93,27.95,27.92,27.93,98742.0,26.9122,26.9315,26.9026,26.9122,98742.0
2024-08-26 13:10:00,27.93,27.95,27.93,27.93,70914.0,26.9122,26.9315,26.9122,26.9122,70914.0
2024-08-26 13:20:00,27.93,27.94,27.92,27.92,85290.0,26.9122,26.9219,26.9026,26.9026,85290.0
2024-08-26 13:30:00,27.92,27.92,27.88,27.88,231444.0,26.9026,26.9026,26.864,26.864,231444.0
2024-08-26 13:40:00,27.89,27.9,27.86,27.87,150036.0,26.8737,26.8833,26.8448,26.8544,150036.0
2024-08-26 13:50:00,27.87,27.88,27.86,27.87,142461.0,26.8544,26.864,26.8448,26.8544,142461.0
2024-08-26 14:00:00,27.87,27.88,27.86,27.86,219732.0,26.8544,26.864,26.8448,26.8448,219732.0
2024-08-26 14:10:00,27.86,27.87,27.86,27.87,65997.0,26.8448,26.8544,26.8448,26.8544,65997.0
2024-08-26 14:20:00,27.88,27.89,27.88,27.89,95322.0,26.864,26.8737,26.864,26.8737,95322.0
2024-08-26 14:30:00,27.88,27.9,27.88,27.89,74703.0,26.864,26.8833,26.864,26.8737,74703.0
2024-08-26 14:40:00,27.89,27.9,27.88,27.88,79689.0,26.8737,26.8833,26.864,26.864,79689.0
2024-08-26 14:50:00,27.88,27.89,27.87,27.89,103446.0,26.864,26.8737,26.8544,26.8737,103446.0
2024-08-26 15:00:00,27.89,27.89,27.88,27.89,107187.0,26.8737,26.8737,26.864,26.8737,107187.0
2024-08-26 15:10:00,27.88,27.9,27.88,27.9,231426.0,26.864,26.8833,26.864,26.8833,231426.0
2024-08-26 15:20:00,27.9,27.9,27.88,27.89,99045.0,26.8833,26.8833,26.864,26.8737,99045.0
2024-08-26 15:30:00,27.89,27.9,27.88,27.89,916392.0,26.8737,26.8833,26.864,26.8737,916392.0
2024-08-26 15:40:00,27.89,27.91,27.88,27.88,125700.0,26.8737,26.893,26.864,26.864,125700.0
2024-08-26 15:50:00,27.88,27.9,27.84,27.88,291363.0,26.864,26.8833,26.8255,26.864,291363.0
2024-08-27 09:30:00,27.87,27.9,27.82,27.84,576045.0,26.8544,26.8833,26.8062,26.8255,576045.0
2024-08-27 09:40:00,27.85,27.9,27.84,27.86,178947.0,26.8351,26.8833,26.8255,26.8448,178947.0
2024-08-27 09:50:00,27.86,27.87,27.81,27.81,211131.0,26.8448,26.8544,26.7966,26.7966,211131.0
2024-08-27 10:00:00,27.81,27.83,27.79,27.81,177696.0,26.7966,26.8159,26.7773,26.7966,177696.0
2024-08-27 10:10:00,27.81,27.81,27.76,27.79,197028.0,26.7966,26.7966,26.7484,26.7773,197028.0
2024-08-27 10:20:00,27.79,27.82,27.79,27.82,192987.0,26.7773,26.8062,26.7773,26.8062,192987.0
2024-08-27 10:30:00,27.81,27.82,27.8,27.82,112092.0,26.7966,26.8062,26.787,26.8062,112092.0
2024-08-27 10:40:00,27.82,27.82,27.8,27.82,91581.0,26.8062,26.8062,26.787,26.8062,91581.0
2024-08-27 10:50:00,27.82,27.83,27.81,27.82,113862.0,26.8062,26.8159,26.7966,26.8062,113862.0
2024-08-27 11:00:00,27.82,27.83,27.81,27.82,82797.0,26.8062,26.8159,26.7966,26.8062,82797.0
2024-08-27 11:10:00,27.82,27.82,27.78,27.78,237831.0,26.8062,26.8062,26.7677,26.7677,237831.0
2024-08-27 11:20:00,27.78,27.81,27.78,27.8,90876.0,26.7677,26.7966,26.7677,26.787,90876.0
2024-08-27 11:30:00,27.79,27.8,27.77,27.79,113997.0,26.7773,26.787,26.7581,26.7773,113997.0
2024-08-27 11:40:00,27.79,27.8,27.79,27.79,181596.0,26.7773,26.787,26.7773,26.7773,181596.0
2024-08-27 11:50:00,27.79,27.8,27.79,27.8,105114.0,26.7773,26.787,26.7773,26.787,105114.0
2024-08-27 12:00:00,27.8,27.8,27.77,27.77,72312.0,26.787,26.787,26.7581,26.7581,72312.0
2024-08-27 12:10:00,27.77,27.79,27.77,27.79,71967.0,26.7581,26.7773,26.7581,26.7773,71967.0
2024-08-27 12:20:00,27.79,27.79,27.76,27.77,147117.0,26.7773,26.7773,26.7484,26.7581,147117.0
2024-08-27 12:30:00,27.77,27.77,27.75,27.76,117522.0,26.7581,26.7581,26.7388,26.7484,117522.0
2024-08-27 12:40:00,27.76,27.77,27.75,27.77,98955.0,26.7484,26.7581,26.7388,26.7581,98955.0
2024-08-27 12:50:00,27.77,27.79,27.77,27.77,52260.0,26.7581,26.7773,26.7581,26.7581,52260.0
2024-08-27 13:00:00,27.77,27.79,27.77,27.78,72519.0,26.7581,26.7773,26.7581,26.7677,72519.0
2024-08-27 13:10:00,27.78,27.79,27.78,27.78,94896.0,26.7677,26.7773,26.7677,26.7677,94896.0
2024-08-27 13:20:00,27.78,27.81,27.78,27.81,76590.0,26.7677,26.7966,26.7677,26.7966,76590.0
2024-08-27 13:30:00,27.82,27.82,27.8,27.81,94881.0,26.8062,26.8062,26.787,26.7966,94881.0
2024-08-27 13:40:00,27.81,27.82,27.8,27.8,78792.0,26.7966,26.8062,26.787,26.787,78792.0
2024-08-27 13:50:00,27.81,27.81,27.8,27.81,86925.0,26.7966,26.7966,26.787,26.7966,86925.0
2024-08-27 14:00:00,27.81,27.81,27.79,27.8,57234.0,26.7966,26.7966,26.7773,26.787,57234.0
2024-08-27 14:10:00,27.8,27.82,27.8,27.81,47505.0,26.787,26.8062,26.787,26.7966,47505.0
2024-08-27 14:20:00,27.81,27.81,27.79,27.8,71514.0,26.7966,26.7966,26.7773,26.787,71514.0
2024-08-27 14:30:00,27.79,27.8,27.79,27.8,48735.0,26.7773,26.787,26.7773,26.787,48735.0
2024-08-27 14:40:00,27.79,27.8,27.79,27.8,50415.0,26.7773,26.787,26.7773,26.787,50415.0
2024-08-27 14:50:00,27.8,27.81,27.79,27.79,101808.0,26.787,26.7966,26.7773,26.7773,101808.0
2024-08-27 15:00:00,27.79,27.81,27.79,27.8,79473.0,26.7773,26.7966,26.7773,26.787,79473.0
2024-08-27 15:10:00,27.8,27.81,27.8,27.81,245586.0,26.787,26.7966,26.787,26.7966,245586.0
2024-08-27 15:20:00,27.81,27.82,27.81,27.82,207720.0,26.7966,26.8062,26.7966,26.8062,207720.0
2024-08-27 15:30:00,27.82,27.82,27.8,27.8,276372.0,26.8062,26.8062,26.787,26.787,276372.0
2024-08-27 15:40:00,27.8,27.82,27.79,27.82,122301.0,26.787,26.8062,26.7773,26.8062,122301.0
2024-08-27 15:50:00,27.82,27.83,27.8,27.83,375681.0,26.8062,26.8159,26.787,26.8159,375681.0
2024-08-28 09:30:00,27.77,27.83,27.77,27.83,529986.0,26.7581,26.8159,26.7581,26.8159,529986.0
2024-08-28 09:40:00,27.83,27.89,27.81,27.89,156486.0,26.8159,26.8737,26.7966,26.8737,156486.0
2024-08-28 09:50:00,27.89,27.93,27.89,27.9,282213.0,26.8737,26.9122,26.8737,26.8833,282213.0
2024-08-28 10:00:00,27.9,27.91,27.88,27.9,109977.0,26.8833,26.893,26.864,26.8833,109977.0
2024-08-28 10:10:00,27.9,27.91,27.88,27.88,100629.0,26.8833,26.893,26.864,26.864,100629.0
2024-08-28 10:20:00,27.88,27.89,27.86,27.86,110316.0,26.864,26.8737,26.8448,26.8448,110316.0
2024-08-28 10:30:00,27.86,27.91,27.86,27.91,56673.0,26.8448,26.893,26.8448,26.893,56673.0
2024-08-28 10:40:00,27.91,27.92,27.9,27.91,116265.0,26.893,26.9026,26.8833,26.893,116265.0
2024-08-28 10:50:00,27.92,27.95,27.9,27.94,129225.0,26.9026,26.9315,26.8833,26.9219,129225.0
2024-08-28 11:00:00,27.94,27.96,27.93,27.95,160977.0,26.9219,26.9411,26.9122,26.9315,160977.0
2024-08-28 11:10:00,27.95,27.97,27.93,27.93,201543.0,26.9315,26.9508,26.9122,26.9122,201543.0
2024-08-28 11:20:00,27.93,27.93,27.9,27.91,107739.0,26.9122,26.9122,26.8833,26.893,107739.0
2024-08-28 11:30:00,27.9,27.9,27.87,27.88,83184.0,26.8833,26.8833,26.8544,26.864,83184.0
2024-08-28 11:40:00,27.88,27.88,27.85,27.85,99888.0,26.864,26.864,26.8351,26.8351,99888.0
2024-08-28 11:50:00,27.85,27.86,27.85,27.86,70185.0,26.8351,26.8448,26.8351,26.8448,70185.0
2024-08-28 12:00:00,27.86,27.86,27.8,27.81,95550.0,26.8448,26.8448,26.787,26.7966,95550.0
2024-08-28 12:10:00,27.8,27.81,27.79,27.8,245331.0,26.787,26.7966,26.7773,26.787,245331.0
2024-08-28 12:20:00,27.8,27.8,27.77,27.77,167268.0,26.787,26.787,26.7581,26.7581,167268.0
2024-08-28 12:30:00,27.77,27.78,27.77,27.78,53865.0,26.7581,26.7677,26.7581,26.7677,53865.0
2024-08-28 12:40:00,27.78,27.8,27.77,27.8,74133.0,26.7677,26.787,26.7581,26.787,74133.0
2024-08-28 12:50:00,27.8,27.82,27.8,27.81,59157.0,26.787,26.8062,26.787,26.7966,59157.0
2024-08-28 13:00:00,27.81,27.83,27.8,27.81,88101.0,26.7966,26.8159,26.787,26.7966,88101.0
2024-08-28 13:10:00,27.81,27.81,27.79,27.8,46866.0,26.7966,26.7966,26.7773,26.787,46866.0
2024-08-28 13:20:00,27.8,27.8,27.78,27.79,108531.0,26.787,26.787,26.7677,26.7773,108531.0
2024-08-28 13:30:00,27.79,27.82,27.79,27.8,197487.0,26.7773,26.8062,26.7773,26.787,197487.0
2024-08-28 13:40:00,27.8,27.8,27.77,27.77,95079.0,26.787,26.787,26.7581,26.7581,95079.0
2024-08-28 13:50:00,27.77,27.78,27.72,27.73,99048.0,26.7581,26.7677,26.7099,26.7195,99048.0
2024-08-28 14:00:00,27.72,27.76,27.71,27.75,67002.0,26.7099,26.7484,26.7002,26.7388,67002.0
2024-08-28 14:10:00,27.75,27.75,27.73,27.73,60717.0,26.7388,26.7388,26.7195,26.7195,60717.0
2024-08-28 14:20:00,27.73,27.74,27.7,27.71,174987.0,26.7195,26.7291,26.6906,26.7002,174987.0
2024-08-28 14:30:00,27.71,27.72,27.7,27.72,152520.0,26.7002,26.7099,26.6906,26.7099,152520.0
2024-08-28 14:40:00,27.72,27.73,27.71,27.72,105864.0,26.7099,26.7195,26.7002,26.7099,105864.0
2024-08-28 14:50:00,27.72,27.8,27.72,27.8,102588.0,26.7099,26.787,26.7099,26.787,102588.0
2024-08-28 15:00:00,27.8,27.82,27.77,27.78,105501.0,26.787,26.8062,26.7581,26.7677,105501.0
2024-08-28 15:10:00,27.78,27.79,27.76,27.79,144324.0,26.7677,26.7773,26.7484,26.7773,144324.0
2024-08-28 15:20:00,27.79,27.82,27.78,27.82,189546.0,26.7773,26.8062,26.7677,26.8062,189546.0
2024-08-28 15:30:00,27.82,27.83,27.79,27.8,134658.0,26.8062,26.8159,26.7773,26.787,134658.0
2024-08-28 15:40:00,27.8,27.84,27.8,27.82,134442.0,26.787,26.8255,26.787,26.8062,134442.0
2024-08-28 15:50:00,27.83,27.85,27.81,27.83,221103.0,26.8159,26.8351,26.7966,26.8159,221103.0
2024-08-29 09:30:00,27.98,28.0,27.84,27.85,441633.0,26.9604,26.9797,26.8255,26.8351,441633.0
2024-08-29 09:40:00,27.85,27.87,27.77,27.77,206793.0,26.8351,26.8544,26.7581,26.7581,206793.0
2024-08-29 09:50:00,27.77,27.8,27.74,27.79,394422.0,26.7581,26.787,26.7291,26.7773,394422.0
2024-08-29 10:00:00,27.8,27.92,27.79,27.91,208299.0,26.787,26.9026,26.7773,26.893,208299.0
2024-08-29 10:10:00,27.92,27.97,27.89,27.97,230709.0,26.9026,26.9508,26.8737,26.9508,230709.0
2024-08-29 10:20:00,27.97,28.01,27.96,27.99,189009.0,26.9508,26.9893,26.9411,26.97,189009.0
2024-08-29 10:30:00,28.0,28.0,27.96,27.98,164490.0,26.9797,26.9797,26.9411,26.9604,164490.0
2024-08-29 10:40:00,27.98,27.99,27.94,27.95,166353.0,26.9604,26.97,26.9219,26.9315,166353.0
2024-08-29 10:50:00,27.95,27.96,27.93,27.94,107265.0,26.9315,26.9411,26.9122,26.9219,107265.0
2024-08-29 11:00:00,27.94,27.97,27.94,27.94,120012.0,26.9219,26.9508,26.9219,26.9219,120012.0
2024-08-29 11:10:00,27.94,27.98,27.94,27.96,93000.0,26.9219,26.9604,26.9219,26.9411,93000.0
2024-08-29 11:20:00,27.96,27.98,27.96,27.97,71967.0,26.9411,26.9604,26.9411,26.9508,71967.0
2024-08-29 11:30:00,27.98,27.99,27.97,27.98,74763.0,26.9604,26.97,26.9508,26.9604,74763.0
2024-08-29 11:40:00,27.98,27.99,27.96,27.99,102360.0,26.9604,26.97,26.9411,26.97,102360.0
2024-08-29 11:50:00,27.99,28.02,27.99,28.01,87906.0,26.97,26.9989,26.97,26.9893,87906.0
2024-08-29 12:00:00,28.01,28.03,28.01,28.03,148935.0,26.9893,27.0086,26.9893,27.0086,148935.0
2024-08-29 12:10:00,28.02,28.04,28.02,28.03,120249.0,26.9989,27.0182,26.9989,27.0086,120249.0
2024-08-29 12:20:00,28.03,28.05,28.03,28.05,84306.0,27.0086,27.0279,27.0086,27.0279,84306.0
2024-08-29 12:30:00,28.05,28.05,28.04,28.05,104562.0,27.0279,27.0279,27.0182,27.0279,104562.0
2024-08-29 12:40:00,28.06,28.07,28.05,28.05,160755.0,27.0375,27.0471,27.0279,27.0279,160755.0
2024-08-29 12:50:00,28.05,28.06,28.05,28.05,114108.0,27.0279,27.0375,27.0279,27.0279,114108.0
2024-08-29 13:00:00,28.05,28.05,28.03,28.03,71280.0,27.0279,27.0279,27.0086,27.0086,71280.0
2024-08-29 13:10:00,28.04,28.04,28.03,28.04,68385.0,27.0182,27.0182,27.0086,27.0182,68385.0
2024-08-29 13:20:00,28.03,28.04,28.03,28.04,59964.0,27.0086,27.0182,27.0086,27.0182,59964.0
2024-08-29 13:30:00,28.04,28.06,28.04,28.05,83199.0,27.0182,27.0375,27.0182,27.0279,83199.0
2024-08-29 13:40:00,28.05,28.07,28.05,28.07,115104.0,27.0279,27.0471,27.0279,27.0471,115104.0
2024-08-29 13:50:00,28.07,28.08,28.07,28.08,342186.0,27.0471,27.0568,27.0471,27.0568,342186.0
2024-08-29 14:00:00,28.08,28.09,28.06,28.08,180573.0,27.0568,27.0664,27.0375,27.0568,180573.0
2024-08-29 14:10:00,28.08,28.09,28.07,28.08,91506.0,27.0568,27.0664,27.0471,27.0568,91506.0
2024-08-29 14:20:00,28.08,28.08,28.03,28.03,117558.0,27.0568,27.0568,27.0086,27.0086,117558.0
2024-08-29 14:30:00,28.03,28.04,27.97,27.97,104790.0,27.0086,27.0182,26.9508,26.9508,104790.0
2024-08-29 14:40:00,27.97,27.99,27.94,27.97,89784.0,26.9508,26.97,26.9219,26.9508,89784.0
2024-08-29 14:50:00,27.97,27.99,27.94,27.98,116859.0,26.9508,26.97,26.9219,26.9604,116859.0
2024-08-29 15:00:00,27.98,27.98,27.95,27.98,107430.0,26.9604,26.9604,26.9315,26.9604,107430.0
2024-08-29 15:10:00,27.98,28.02,27.97,28.01,139920.0,26.9604,26.9989,26.9508,26.9893,139920.0
2024-08-29 15:20:00,28.01,28.03,27.99,28.02,107523.0,26.9893,27.0086,26.97,26.9989,107523.0
2024-08-29 15:30:00,28.02,28.03,28.0,28.0,150351.0,26.9989,27.0086,26.9797,26.9797,150351.0
2024-08-29 15:40:00,28.0,28.0,27.93,27.94,121626.0,26.9797,26.9797,26.9122,26.9219,121626.0
2024-08-29 15:50:00,27.94,27.96,27.92,27.95,287757.0,26.9219,26.9411,26.9026,26.9315,287757.0
2024-08-30 09:30:00,28.0,28.09,27.98,28.09,459354.0,26.9797,27.0664,26.9604,27.0664,459354.0
2024-08-30 09:40:00,28.08,28.09,27.99,27.99,143007.0,27.0568,27.0664,26.97,26.97,143007.0
2024-08-30 09:50:00,27.99,28.03,27.98,28.03,137559.0,26.97,27.0086,26.9604,27.0086,137559.0
2024-08-30 10:00:00,28.03,28.06,28.0,28.05,376185.0,27.0086,27.0375,26.9797,27.0279,376185.0
2024-08-30 10:10:00,28.05,28.08,28.04,28.06,91656.0,27.0279,27.0568,27.0182,27.0375,91656.0
2024-08-30 10:20:00,28.06,28.07,28.05,28.06,96687.0,27.0375,27.0471,27.0279,27.0375,96687.0
2024-08-30 10:30:00,28.06,28.07,28.04,28.06,138024.0,27.0375,27.0471,27.0182,27.0375,138024.0
2024-08-30 10:40:00,28.06,28.07,28.03,28.05,170385.0,27.0375,27.0471,27.0086,27.0279,170385.0
2024-08-30 10:50:00,28.05,28.06,28.03,28.03,108234.0,27.0279,27.0375,27.0086,27.0086,108234.0
2024-08-30 11:00:00,28.03,28.05,28.02,28.03,82065.0,27.0086,27.0279,26.9989,27.0086,82065.0
2024-08-30 11:10:00,28.03,28.04,28.0,28.0,173820.0,27.0086,27.0182,26.9797,26.9797,173820.0
2024-08-30 11:20:00,28.0,28.0,27.96,27.97,114369.0,26.9797,26.9797,26.9411,26.9508,114369.0
2024-08-30 11:30:00,27.97,27.97,27.93,27.93,280812.0,26.9508,26.9508,26.9122,26.9122,280812.0
2024-08-30 11:40:00,27.93,27.96,27.93,27.95,122343.0,26.9122,26.9411,26.9122,26.9315,122343.0
2024-08-30 11:50:00,27.95,27.97,27.95,27.97,93312.0,26.9315,26.9508,26.9315,26.9508,93312.0
2024-08-30 12:00:00,27.96,27.99,27.94,27.99,98322.0,26.9411,26.97,26.9219,26.97,98322.0
2024-08-30 12:10:00,27.99,27.99,27.96,27.97,140652.0,26.97,26.97,26.9411,26.9508,140652.0
2024-08-30 12:20:00,27.97,27.97,27.93,27.93,114576.0,26.9508,26.9508,26.9122,26.9122,114576.0
2024-08-30 12:30:00,27.93,27.93,27.9,27.92,115797.0,26.9122,26.9122,26.8833,26.9026,115797.0
2024-08-30 12:40:00,27.92,27.95,27.92,27.95,60450.0,26.9026,26.9315,26.9026,26.9315,60450.0
2024-08-30 12:50:00,27.94,27.98,27.94,27.97,114390.0,26.9219,26.9604,26.9219,26.9508,114390.0
2024-08-30 13:00:00,27.97,27.99,27.96,27.97,124497.0,26.9508,26.97,26.9411,26.9508,124497.0
2024-08-30 13:10:00,27.97,27.97,27.95,27.96,104268.0,26.9508,26.9508,26.9315,26.9411,104268.0
2024-08-30 13:20:00,27.96,27.97,27.95,27.96,45207.0,26.9411,26.9508,26.9315,26.9411,45207.0
2024-08-30 13:30:00,27.96,27.97,27.95,27.96,78693.0,26.9411,26.9508,26.9315,26.9411,78693.0
2024-08-30 13:40:00,27.96,27.97,27.96,27.97,79725.0,26.9411,26.9508,26.9411,26.9508,79725.0
2024-08-30 13:50:00,27.97,27.98,27.96,27.97,62904.0,26.9508,26.9604,26.9411,26.9508,62904.0
2024-08-30 14:00:00,27.97,28.0,27.96,28.0,63372.0,26.9508,26.9797,26.9411,26.9797,63372.0
2024-08-30 14:10:00,28.0,28.01,27.99,28.0,272451.0,26.9797,26.9893,26.97,26.9797,272451.0
2024-08-30 14:20:00,28.0,28.02,28.0,28.01,631890.0,26.9797,26.9989,26.9797,26.9893,631890.0
2024-08-30 14:30:00,28.01,28.02,28.0,28.02,84783.0,26.9893,26.9989,26.9797,26.9989,84783.0
2024-08-30 14:40:00,28.02,28.03,28.01,28.03,88851.0,26.9989,27.0086,26.9893,27.0086,88851.0
2024-08-30 14:50:00,28.03,28.05,28.02,28.03,112326.0,27.0086,27.0279,26.9989,27.0086,112326.0
2024-08-30 15:00:00,28.03,28.05,28.03,28.04,228597.0,27.0086,27.0279,27.0086,27.0182,228597.0
2024-08-30 15:10:00,28.04,28.05,28.02,28.05,106590.0,27.0182,27.0279,26.9989,27.0279,106590.0
2024-08-30 15:20:00,28.05,28.1,28.05,28.09,221082.0,27.0279,27.076,27.0279,27.0664,221082.0
2024-08-30 15:30:00,28.09,28.11,28.07,28.11,125544.0,27.0664,27.0857,27.0471,27.0857,125544.0
2024-08-30 15:40:00,28.11,28.12,28.1,28.11,166284.0,27.0857,27.0953,27.076,27.0857,166284.0
2024-08-30 15:50:00,28.11,28.19,28.11,28.18,359196.0,27.0857,27.1628,27.0857,27.1531,359196.0
2024-09-03 09:30:00,28.06,28.13,28.01,28.09,908895.0,27.0375,27.1049,26.9893,27.0664,908895.0
2024-09-03 09:40:00,28.08,28.11,28.03,28.03,336036.0,27.0568,27.0857,27.0086,27.0086,336036.0
2024-09-03 09:50:00,28.03,28.07,27.99,28.05,296223.0,27.0086,27.0471,26.97,27.0279,296223.0
2024-09-03 10:00:00,28.05,28.05,27.94,27.96,330288.0,27.0279,27.0279,26.9219,26.9411,330288.0
2024-09-03 10:10:00,27.96,27.98,27.94,27.98,206775.0,26.9411,26.9604,26.9219,26.9604,206775.0
2024-09-03 10:20:00,27.97,27.99,27.95,27.97,738387.0,26.9508,26.97,26.9315,26.9508,738387.0
2024-09-03 10:30:00,27.97,27.99,27.95,27.98,164877.0,26.9508,26.97,26.9315,26.9604,164877.0
2024-09-03 10:40:00,27.98,28.02,27.97,28.0,169926.0,26.9604,26.9989,26.9508,26.9797,169926.0
2024-09-03 10:50:00,28.01,28.03,27.99,28.03,185259.0,26.9893,27.0086,26.97,27.0086,185259.0
2024-09-03 11:00:00,28.03,28.07,28.02,28.05,197847.0,27.0086,27.0471,26.9989,27.0279,197847.0
2024-09-03 11:10:00,28.04,28.05,28.01,28.01,160440.0,27.0182,27.0279,26.9893,26.9893,160440.0
2024-09-03 11:20:00,28.02,28.07,28.01,28.06,153558.0,26.9989,27.0471,26.9893,27.0375,153558.0
2024-09-03 11:30:00,28.06,28.07,28.04,28.05,261159.0,27.0375,27.0471,27.0182,27.0279,261159.0
2024-09-03 11:40:00,28.05,28.07,28.04,28.06,109824.0,27.0279,27.0471,27.0182,27.0375,109824.0
2024-09-03 11:50:00,28.05,28.08,28.05,28.06,149598.0,27.0279,27.0568,27.0279,27.0375,149598.0
2024-09-03 12:00:00,28.06,28.09,28.06,28.06,120165.0,27.0375,27.0664,27.0375,27.0375,120165.0
2024-09-03 12:10:00,28.06,28.09,28.06,28.08,150810.0,27.0375,27.0664,27.0375,27.0568,150810.0
2024-09-03 12:20:00,28.08,28.1,28.06,28.07,98397.0,27.0568,27.076,27.0375,27.0471,98397.0
2024-09-03 12:30:00,28.07,28.08,28.05,28.06,125790.0,27.0471,27.0568,27.0279,27.0375,125790.0
2024-09-03 12:40:00,28.05,28.06,28.02,28.02,77889.0,27.0279,27.0375,26.9989,26.9989,77889.0
2024-09-03 12:50:00,28.02,28.03,28.01,28.02,103947.0,26.9989,27.0086,26.9893,26.9989,103947.0
2024-09-03 13:00:00,28.02,28.05,28.01,28.05,107619.0,26.9989,27.0279,26.9893,27.0279,107619.0
2024-09-03 13:10:00,28.05,28.05,28.02,28.04,68217.0,27.0279,27.0279,26.9989,27.0182,68217.0
2024-09-03 13:20:00,28.04,28.06,28.04,28.06,96348.0,27.0182,27.0375,27.0182,27.0375,96348.0
2024-09-03 13:30:00,28.06,28.06,28.02,28.06,115371.0,27.0375,27.0375,26.9989,27.0375,115371.0
2024-09-03 13:40:00,28.05,28.06,28.02,28.04,141384.0,27.0279,27.0375,26.9989,27.0182,141384.0
2024-09-03 13:50:00,28.04,28.05,28.02,28.02,54018.0,27.0182,27.0279,26.9989,26.9989,54018.0
2024-09-03 14:00:00,28.02,28.02,27.99,28.01,161754.0,26.9989,26.9989,26.97,26.9893,161754.0
2024-09-03 14:10:00,28.01,28.02,28.01,28.02,99120.0,26.9893,26.9989,26.9893,26.9989,99120.0
2024-09-03 14:20:00,28.02,28.03,28.01,28.02,209655.0,26.9989,27.0086,26.9893,26.9989,209655.0
2024-09-03 14:30:00,28.01,28.03,28.0,28.0,143196.0,26.9893,27.0086,26.9797,26.9797,143196.0
2024-09-03 14:40:00,28.01,28.01,27.99,27.99,80193.0,26.9893,26.9893,26.97,26.97,80193.0
2024-09-03 14:50:00,27.99,28.0,27.96,27.96,99054.0,26.97,26.9797,26.9411,26.9411,99054.0
2024-09-03 15:00:00,27.96,27.96,27.94,27.95,172155.0,26.9411,26.9411,26.9219,26.9315,172155.0
2024-09-03 15:10:00,27.95,27.97,27.94,27.95,164706.0,26.9315,26.9508,26.9219,26.9315,164706.0
2024-09-03 15:20:00,27.95,27.97,27.94,27.97,128007.0,26.9315,26.9508,26.9219,26.9508,128007.0
2024-09-03 15:30:00,27.97,27.99,27.89,27.9,198114.0,26.9508,26.97,26.8737,26.8833,198114.0
2024-09-03 15:40:00,27.89,27.91,27.86,27.91,357633.0,26.8737,26.893,26.8448,26.893,357633.0
2024-09-03 15:50:00,27.91,27.93,27.87,27.93,624891.0,26.893,26.9122,26.8544,26.9122,624891.0
2024-09-04 09:30:00,27.93,28.06,27.93,28.06,778224.0,26.9122,27.0375,26.9122,27.0375,778224.0
2024-09-04 09:40:00,28.05,28.05,27.95,27.96,302268.0,27.0279,27.0279,26.9315,26.9411,302268.0
2024-09-04 09:50:00,27.96,28.05,27.95,28.04,239262.0,26.9411,27.0279,26.9315,27.0182,239262.0
2024-09-04 10:00:00,28.03,28.03,27.96,28.01,384207.0,27.0086,27.0086,26.9411,26.9893,384207.0
2024-09-04 10:10:00,28.01,28.01,27.96,27.98,167757.0,26.9893,26.9893,26.9411,26.9604,167757.0
2024-09-04 10:20:00,27.98,28.01,27.96,27.98,130560.0,26.9604,26.9893,26.9411,26.9604,130560.0
2024-09-04 10:30:00,27.99,27.99,27.94,27.97,147672.0,26.97,26.97,26.9219,26.9508,147672.0
2024-09-04 10:40:00,27.97,28.0,27.95,27.97,149889.0,26.9508,26.9797,26.9315,26.9508,149889.0
2024-09-04 10:50:00,27.97,28.0,27.96,28.0,94827.0,26.9508,26.9797,26.9411,26.9797,94827.0
2024-09-04 11:00:00,28.0,28.01,27.98,27.98,127353.0,26.9797,26.9893,26.9604,26.9604,127353.0
2024-09-04 11:10:00,27.98,27.99,27.95,27.97,277290.0,26.9604,26.97,26.9315,26.9508,277290.0
2024-09-04 11:20:00,27.97,27.98,27.93,27.93,104586.0,26.9508,26.9604,26.9122,26.9122,104586.0
2024-09-04 11:30:00,27.94,27.94,27.91,27.92,134922.0,26.9219,26.9219,26.893,26.9026,134922.0
2024-09-04 11:40:00,27.92,27.94,27.91,27.91,112764.0,26.9026,26.9219,26.893,26.893,112764.0
2024-09-04 11:50:00,27.92,27.93,27.9,27.91,137595.0,26.9026,26.9122,26.8833,26.893,137595.0
2024-09-04 12:00:00,27.91,27.92,27.88,27.89,197973.0,26.893,26.9026,26.864,26.8737,197973.0
2024-09-04 12:10:00,27.89,27.9,27.87,27.88,92118.0,26.8737,26.8833,26.8544,26.864,92118.0
2024-09-04 12:20:00,27.88,27.91,27.87,27.89,147801.0,26.864,26.893,26.8544,26.8737,147801.0
2024-09-04 12:30:00,27.89,27.93,27.89,27.92,107445.0,26.8737,26.9122,26.8737,26.9026,107445.0
2024-09-04 12:40:00,27.92,27.92,27.87,27.89,86418.0,26.9026,26.9026,26.8544,26.8737,86418.0
2024-09-04 12:50:00,27.89,27.91,27.88,27.89,68199.0,26.8737,26.893,26.864,26.8737,68199.0
2024-09-04 13:00:00,27.89,27.89,27.84,27.86,154089.0,26.8737,26.8737,26.8255,26.8448,154089.0
2024-09-04 13:10:00,27.86,27.87,27.84,27.84,160317.0,26.8448,26.8544,26.8255,26.8255,160317.0
2024-09-04 13:20:00,27.84,27.85,27.82,27.82,208449.0,26.8255,26.8351,26.8062,26.8062,208449.0
2024-09-04 13:30:00,27.83,27.83,27.77,27.78,220167.0,26.8159,26.8159,26.7581,26.7677,220167.0
2024-09-04 13:40:00,27.78,27.79,27.77,27.77,129063.0,26.7677,26.7773,26.7581,26.7581,129063.0
2024-09-04 13:50:00,27.77,27.78,27.75,27.76,139728.0,26.7581,26.7677,26.7388,26.7484,139728.0
2024-09-04 14:00:00,27.76,27.77,27.74,27.76,131820.0,26.7484,26.7581,26.7291,26.7484,131820.0
2024-09-04 14:10:00,27.76,27.79,27.76,27.77,115800.0,26.7484,26.7773,26.7484,26.7581,115800.0
2024-09-04 14:20:00,27.77,27.8,27.77,27.79,130134.0,26.7581,26.787,26.7581,26.7773,130134.0
2024-09-04 14:30:00,27.79,27.81,27.77,27.78,122172.0,26.7773,26.7966,26.7581,26.7677,122172.0
2024-09-04 14:40:00,27.78,27.8,27.77,27.79,187020.0,26.7677,26.787,26.7581,26.7773,187020.0
2024-09-04 14:50:00,27.8,27.8,27.77,27.77,150507.0,26.787,26.787,26.7581,26.7581,150507.0
2024-09-04 15:00:00,27.78,27.78,27.75,27.76,193533.0,26.7677,26.7677,26.7388,26.7484,193533.0
2024-09-04 15:10:00,27.76,27.77,27.75,27.75,213090.0,26.7484,26.7581,26.7388,26.7388,213090.0
2024-09-04 15:20:00,27.76,27.8,27.75,27.79,222537.0,26.7484,26.787,26.7388,26.7773,222537.0
2024-09-04 15:30:00,27.79,27.79,27.75,27.79,172461.0,26.7773,26.7773,26.7388,26.7773,172461.0
2024-09-04 15:40:00,27.79,27.82,27.78,27.82,216096.0,26.7773,26.8062,26.7677,26.8062,216096.0
2024-09-04 15:50:00,27.82,27.86,27.8,27.84,329349.0,26.8062,26.8448,26.787,26.8255,329349.0
2024-09-05 09:30:00,27.91,27.93,27.69,27.71,491520.0,26.893,26.9122,26.681,26.7002,491520.0
2024-09-05 09:40:00,27.71,27.78,27.71,27.73,214827.0,26.7002,26.7677,26.7002,26.7195,214827.0
2024-09-05 09:50:00,27.74,27.75,27.69,27.7,211839.0,26.7291,26.7388,26.681,26.6906,211839.0
2024-09-05 10:00:00,27.72,27.79,27.71,27.78,203904.0,26.7099,26.7773,26.7002,26.7677,203904.0
2024-09-05 10:10:00,27.78,27.79,27.71,27.74,632181.0,26.7677,26.7773,26.7002,26.7291,632181.0
2024-09-05 10:20:00,27.74,27.75,27.73,27.73,179856.0,26.7291,26.7388,26.7195,26.7195,179856.0
2024-09-05 10:30:00,27.73,27.75,27.7,27.7,163200.0,26.7195,26.7388,26.6906,26.6906,163200.0
2024-09-05 10:40:00,27.69,27.71,27.65,27.65,263442.0,26.681,26.7002,26.6424,26.6424,263442.0
2024-09-05 10:50:00,27.65,27.67,27.64,27.65,199905.0,26.6424,26.6617,26.6328,26.6424,199905.0
2024-09-05 11:00:00,27.65,27.66,27.62,27.64,199269.0,26.6424,26.6521,26.6135,26.6328,199269.0
2024-09-05 11:10:00,27.65,27.65,27.58,27.6,183222.0,26.6424,26.6424,26.575,26.5943,183222.0
2024-09-05 11:20:00,27.61,27.61,27.55,27.56,138726.0,26.6039,26.6039,26.5461,26.5557,138726.0
2024-09-05 11:30:00,27.56,27.57,27.54,27.56,137427.0,26.5557,26.5653,26.5364,26.5557,137427.0
2024-09-05 11:40:00,27.56,27.56,27.54,27.56,126438.0,26.5557,26.5557,26.5364,26.5557,126438.0
2024-09-05 11:50:00,27.56,27.56,27.53,27.53,155214.0,26.5557,26.5557,26.5268,26.5268,155214.0
2024-09-05 12:00:00,27.53,27.54,27.52,27.53,150276.0,26.5268,26.5364,26.5172,26.5268,150276.0
2024-09-05 12:10:00,27.53,27.54,27.48,27.5,170808.0,26.5268,26.5364,26.4786,26.4979,170808.0
2024-09-05 12:20:00,27.5,27.54,27.5,27.53,66648.0,26.4979,26.5364,26.4979,26.5268,66648.0
2024-09-05 12:30:00,27.54,27.55,27.52,27.53,69843.0,26.5364,26.5461,26.5172,26.5268,69843.0
2024-09-05 12:40:00,27.54,27.55,27.53,27.54,47139.0,26.5364,26.5461,26.5268,26.5364,47139.0
2024-09-05 12:50:00,27.54,27.59,27.54,27.56,95490.0,26.5364,26.5846,26.5364,26.5557,95490.0
2024-09-05 13:00:00,27.56,27.57,27.54,27.56,59604.0,26.5557,26.5653,26.5364,26.5557,59604.0
2024-09-05 13:10:00,27.56,27.57,27.54,27.56,51483.0,26.5557,26.5653,26.5364,26.5557,51483.0
2024-09-05 13:20:00,27.56,27.57,27.54,27.55,57747.0,26.5557,26.5653,26.5364,26.5461,57747.0
2024-09-05 13:30:00,27.55,27.59,27.54,27.59,71520.0,26.5461,26.5846,26.5364,26.5846,71520.0
2024-09-05 13:40:00,27.59,27.65,27.58,27.64,70923.0,26.5846,26.6424,26.575,26.6328,70923.0
2024-09-05 13:50:00,27.63,27.65,27.62,27.64,123681.0,26.6232,26.6424,26.6135,26.6328,123681.0
2024-09-05 14:00:00,27.65,27.65,27.64,27.64,62220.0,26.6424,26.6424,26.6328,26.6328,62220.0
2024-09-05 14:10:00,27.64,27.65,27.63,27.65,109422.0,26.6328,26.6424,26.6232,26.6424,109422.0
2024-09-05 14:20:00,27.65,27.65,27.63,27.63,84012.0,26.6424,26.6424,26.6232,26.6232,84012.0
2024-09-05 14:30:00,27.63,27.66,27.62,27.65,68538.0,26.6232,26.6521,26.6135,26.6424,68538.0
2024-09-05 14:40:00,27.65,27.66,27.64,27.66,111891.0,26.6424,26.6521,26.6328,26.6521,111891.0
2024-09-05 14:50:00,27.66,27.67,27.64,27.64,69264.0,26.6521,26.6617,26.6328,26.6328,69264.0
2024-09-05 15:00:00,27.64,27.64,27.61,27.62,109974.0,26.6328,26.6328,26.6039,26.6135,109974.0
2024-09-05 15:10:00,27.61,27.62,27.56,27.57,130737.0,26.6039,26.6135,26.5557,26.5653,130737.0
2024-09-05 15:20:00,27.57,27.59,27.55,27.58,283137.0,26.5653,26.5846,26.5461,26.575,283137.0
2024-09-05 15:30:00,27.58,27.61,27.58,27.59,246906.0,26.575,26.6039,26.575,26.5846,246906.0
2024-09-05 15:40:00,27.58,27.58,27.54,27.57,132834.0,26.575,26.575,26.5364,26.5653,132834.0
2024-09-05 15:50:00,27.57,27.58,27.54,27.58,618936.0,26.5653,26.575,26.5364,26.575,618936.0
2024-09-06 09:30:00,27.6,27.73,27.59,27.69,791181.0,26.5943,26.7195,26.5846,26.681,791181.0
2024-09-06 09:40:00,27.69,27.73,27.68,27.71,253020.0,26.681,26.7195,26.6713,26.7002,253020.0
2024-09-06 09:50:00,27.7,27.73,27.66,27.68,132870.0,26.6906,26.7195,26.6521,26.6713,132870.0
2024-09-06 10:00:00,27.68,27.68,27.6,27.63,252474.0,26.6713,26.6713,26.5943,26.6232,252474.0
2024-09-06 10:10:00,27.62,27.64,27.57,27.59,207546.0,26.6135,26.6328,26.5653,26.5846,207546.0
2024-09-06 10:20:00,27.59,27.61,27.5,27.51,510651.0,26.5846,26.6039,26.4979,26.5075,510651.0
2024-09-06 10:30:00,27.51,27.53,27.47,27.5,244686.0,26.5075,26.5268,26.469,26.4979,244686.0
2024-09-06 10:40:00,27.5,27.52,27.45,27.46,207945.0,26.4979,26.5172,26.4497,26.4594,207945.0
2024-09-06 10:50:00,27.46,27.46,27.41,27.42,249639.0,26.4594,26.4594,26.4112,26.4208,249639.0
2024-09-06 11:00:00,27.42,27.57,27.42,27.43,348585.0,26.4208,26.5653,26.4208,26.4304,348585.0
2024-09-06 11:10:00,27.44,27.45,27.36,27.38,193899.0,26.4401,26.4497,26.363,26.3823,193899.0
2024-09-06 11:20:00,27.38,27.4,27.37,27.38,130401.0,26.3823,26.4015,26.3726,26.3823,130401.0
2024-09-06 11:30:00,27.38,27.42,27.37,27.39,141801.0,26.3823,26.4208,26.3726,26.3919,141801.0
2024-09-06 11:40:00,27.39,27.39,27.33,27.36,199854.0,26.3919,26.3919,26.3341,26.363,199854.0
2024-09-06 11:50:00,27.36,27.37,27.33,27.35,125757.0,26.363,26.3726,26.3341,26.3534,125757.0
2024-09-06 12:00:00,27.35,27.38,27.35,27.36,155523.0,26.3534,26.3823,26.3534,26.363,155523.0
2024-09-06 12:10:00,27.36,27.37,27.32,27.33,162354.0,26.363,26.3726,26.3245,26.3341,162354.0
2024-09-06 12:20:00,27.33,27.35,27.32,27.32,114255.0,26.3341,26.3534,26.3245,26.3245,114255.0
2024-09-06 12:30:00,27.32,27.36,27.31,27.33,201882.0,26.3245,26.363,26.3148,26.3341,201882.0
2024-09-06 12:40:00,27.33,27.36,27.31,27.32,90303.0,26.3341,26.363,26.3148,26.3245,90303.0
2024-09-06 12:50:00,27.32,27.35,27.31,27.34,117972.0,26.3245,26.3534,26.3148,26.3437,117972.0
2024-09-06 13:00:00,27.34,27.38,27.33,27.37,135744.0,26.3437,26.3823,26.3341,26.3726,135744.0
2024-09-06 13:10:00,27.37,27.38,27.35,27.36,98490.0,26.3726,26.3823,26.3534,26.363,98490.0
2024-09-06 13:20:00,27.35,27.4,27.35,27.36,90435.0,26.3534,26.4015,26.3534,26.363,90435.0
2024-09-06 13:30:00,27.36,27.36,27.33,27.34,91929.0,26.363,26.363,26.3341,26.3437,91929.0
2024-09-06 13:40:00,27.34,27.35,27.33,27.34,83415.0,26.3437,26.3534,26.3341,26.3437,83415.0
2024-09-06 13:50:00,27.34,27.38,27.34,27.36,147144.0,26.3437,26.3823,26.3437,26.363,147144.0
2024-09-06 14:00:00,27.37,27.37,27.32,27.33,102828.0,26.3726,26.3726,26.3245,26.3341,102828.0
2024-09-06 14:10:00,27.33,27.35,27.32,27.33,154596.0,26.3341,26.3534,26.3245,26.3341,154596.0
2024-09-06 14:20:00,27.33,27.34,27.31,27.33,175800.0,26.3341,26.3437,26.3148,26.3341,175800.0
2024-09-06 14:30:00,27.33,27.34,27.3,27.31,165543.0,26.3341,26.3437,26.3052,26.3148,165543.0
2024-09-06 14:40:00,27.31,27.32,27.3,27.31,103038.0,26.3148,26.3245,26.3052,26.3148,103038.0
2024-09-06 14:50:00,27.31,27.33,27.29,27.33,137823.0,26.3148,26.3341,26.2955,26.3341,137823.0
2024-09-06 15:00:00,27.33,27.36,27.33,27.35,123540.0,26.3341,26.363,26.3341,26.3534,123540.0
2024-09-06 15:10:00,27.35,27.36,27.34,27.35,123312.0,26.3534,26.363,26.3437,26.3534,123312.0
2024-09-06 15:20:00,27.35,27.38,27.35,27.36,203718.0,26.3534,26.3823,26.3534,26.363,203718.0
2024-09-06 15:30:00,27.36,27.36,27.3,27.3,170409.0,26.363,26.363,26.3052,26.3052,170409.0
2024-09-06 15:40:00,27.3,27.35,27.3,27.35,221766.0,26.3052,26.3534,26.3052,26.3534,221766.0
2024-09-06 15:50:00,27.35,27.36,27.29,27.34,438696.0,26.3534,26.363,26.2955,26.3437,438696.0
2024-09-09 09:30:00,27.45,27.45,27.39,27.43,490845.0,26.4497,26.4497,26.3919,26.4304,490845.0
2024-09-09 09:40:00,27.43,27.49,27.42,27.48,232938.0,26.4304,26.4883,26.4208,26.4786,232938.0
2024-09-09 09:50:00,27.48,27.52,27.46,27.51,289125.0,26.4786,26.5172,26.4594,26.5075,289125.0
2024-09-09 10:00:00,27.51,27.6,27.51,27.59,389553.0,26.5075,26.5943,26.5075,26.5846,389553.0
2024-09-09 10:10:00,27.59,27.62,27.59,27.61,1139055.0,26.5846,26.6135,26.5846,26.6039,1139055.0
2024-09-09 10:20:00,27.6,27.63,27.58,27.59,274554.0,26.5943,26.6232,26.575,26.5846,274554.0
2024-09-09 10:30:00,27.59,27.63,27.58,27.62,261051.0,26.5846,26.6232,26.575,26.6135,261051.0
2024-09-09 10:40:00,27.62,27.63,27.6,27.63,159792.0,26.6135,26.6232,26.5943,26.6232,159792.0
2024-09-09 10:50:00,27.63,27.63,27.61,27.61,194478.0,26.6232,26.6232,26.6039,26.6039,194478.0
2024-09-09 11:00:00,27.61,27.62,27.59,27.61,164658.0,26.6039,26.6135,26.5846,26.6039,164658.0
2024-09-09 11:10:00,27.61,27.61,27.56,27.56,99252.0,26.6039,26.6039,26.5557,26.5557,99252.0
2024-09-09 11:20:00,27.56,27.61,27.56,27.61,97665.0,26.5557,26.6039,26.5557,26.6039,97665.0
2024-09-09 11:30:00,27.62,27.67,27.62,27.67,126969.0,26.6135,26.6617,26.6135,26.6617,126969.0
2024-09-09 11:40:00,27.67,27.71,27.66,27.71,144291.0,26.6617,26.7002,26.6521,26.7002,144291.0
2024-09-09 11:50:00,27.71,27.72,27.68,27.68,83952.0,26.7002,26.7099,26.6713,26.6713,83952.0
2024-09-09 12:00:00,27.68,27.71,27.67,27.7,124695.0,26.6713,26.7002,26.6617,26.6906,124695.0
2024-09-09 12:10:00,27.71,27.73,27.7,27.73,144231.0,26.7002,26.7195,26.6906,26.7195,144231.0
2024-09-09 12:20:00,27.73,27.74,27.72,27.73,76617.0,26.7195,26.7291,26.7099,26.7195,76617.0
2024-09-09 12:30:00,27.73,27.75,27.73,27.75,129561.0,26.7195,26.7388,26.7195,26.7388,129561.0
2024-09-09 12:40:00,27.75,27.77,27.75,27.75,130464.0,26.7388,26.7581,26.7388,26.7388,130464.0
2024-09-09 12:50:00,27.75,27.77,27.74,27.75,107658.0,26.7388,26.7581,26.7291,26.7388,107658.0
2024-09-09 13:00:00,27.75,27.76,27.73,27.74,67266.0,26.7388,26.7484,26.7195,26.7291,67266.0
2024-09-09 13:10:00,27.74,27.75,27.72,27.72,58653.0,26.7291,26.7388,26.7099,26.7099,58653.0
2024-09-09 13:20:00,27.72,27.72,27.71,27.72,76533.0,26.7099,26.7099,26.7002,26.7099,76533.0
2024-09-09 13:30:00,27.72,27.73,27.7,27.72,79806.0,26.7099,26.7195,26.6906,26.7099,79806.0
2024-09-09 13:40:00,27.73,27.73,27.7,27.71,93708.0,26.7195,26.7195,26.6906,26.7002,93708.0
2024-09-09 13:50:00,27.71,27.71,27.68,27.69,83847.0,26.7002,26.7002,26.6713,26.681,83847.0
2024-09-09 14:00:00,27.69,27.7,27.68,27.68,137982.0,26.681,26.6906,26.6713,26.6713,137982.0
2024-09-09 14:10:00,27.68,27.7,27.68,27.7,128265.0,26.6713,26.6906,26.6713,26.6906,128265.0
2024-09-09 14:20:00,27.7,27.71,27.69,27.69,113214.0,26.6906,26.7002,26.681,26.681,113214.0
2024-09-09 14:30:00,27.69,27.7,27.65,27.66,91359.0,26.681,26.6906,26.6424,26.6521,91359.0
2024-09-09 14:40:00,27.66,27.71,27.66,27.71,129159.0,26.6521,26.7002,26.6521,26.7002,129159.0
2024-09-09 14:50:00,27.71,27.71,27.69,27.7,125148.0,26.7002,26.7002,26.681,26.6906,125148.0
2024-09-09 15:00:00,27.69,27.71,27.68,27.7,142995.0,26.681,26.7002,26.6713,26.6906,142995.0
2024-09-09 15:10:00,27.7,27.72,27.69,27.7,126156.0,26.6906,26.7099,26.681,26.6906,126156.0
2024-09-09 15:20:00,27.7,27.71,27.68,27.7,95211.0,26.6906,26.7002,26.6713,26.6906,95211.0
2024-09-09 15:30:00,27.7,27.71,27.68,27.69,147675.0,26.6906,26.7002,26.6713,26.681,147675.0
2024-09-09 15:40:00,27.69,27.71,27.66,27.66,153474.0,26.681,26.7002,26.6521,26.6521,153474.0
2024-09-09 15:50:00,27.66,27.67,27.63,27.66,282051.0,26.6521,26.6617,26.6232,26.6521,282051.0
2024-09-10 09:30:00,27.7,27.7,27.55,27.63,441312.0,26.6906,26.6906,26.5461,26.6232,441312.0
2024-09-10 09:40:00,27.64,27.67,27.61,27.62,107853.0,26.6328,26.6617,26.6039,26.6135,107853.0
2024-09-10 09:50:00,27.62,27.64,27.57,27.59,110670.0,26.6135,26.6328,26.5653,26.5846,110670.0
2024-09-10 10:00:00,27.58,27.58,27.51,27.54,117912.0,26.575,26.575,26.5075,26.5364,117912.0
2024-09-10 10:10:00,27.53,27.53,27.47,27.49,237135.0,26.5268,26.5268,26.469,26.4883,237135.0
2024-09-10 10:20:00,27.5,27.5,27.47,27.5,207936.0,26.4979,26.4979,26.469,26.4979,207936.0
2024-09-10 10:30:00,27.5,27.54,27.48,27.54,174495.0,26.4979,26.5364,26.4786,26.5364,174495.0
2024-09-10 10:40:00,27.54,27.58,27.53,27.58,103017.0,26.5364,26.575,26.5268,26.575,103017.0
2024-09-10 10:50:00,27.58,27.58,27.55,27.57,125499.0,26.575,26.575,26.5461,26.5653,125499.0
2024-09-10 11:00:00,27.57,27.61,27.55,27.6,122841.0,26.5653,26.6039,26.5461,26.5943,122841.0
2024-09-10 11:10:00,27.61,27.62,27.59,27.6,102381.0,26.6039,26.6135,26.5846,26.5943,102381.0
2024-09-10 11:20:00,27.6,27.62,27.59,27.61,81180.0,26.5943,26.6135,26.5846,26.6039,81180.0
2024-09-10 11:30:00,27.61,27.61,27.56,27.56,193458.0,26.6039,26.6039,26.5557,26.5557,193458.0
2024-09-10 11:40:00,27.56,27.58,27.54,27.54,81165.0,26.5557,26.575,26.5364,26.5364,81165.0
2024-09-10 11:50:00,27.54,27.54,27.5,27.51,102999.0,26.5364,26.5364,26.4979,26.5075,102999.0
2024-09-10 12:00:00,27.5,27.52,27.47,27.48,111264.0,26.4979,26.5172,26.469,26.4786,111264.0
2024-09-10 12:10:00,27.48,27.49,27.46,27.48,157527.0,26.4786,26.4883,26.4594,26.4786,157527.0
2024-09-10 12:20:00,27.48,27.49,27.44,27.48,160125.0,26.4786,26.4883,26.4401,26.4786,160125.0
2024-09-10 12:30:00,27.47,27.51,27.47,27.49,64875.0,26.469,26.5075,26.469,26.4883,64875.0
2024-09-10 12:40:00,27.49,27.51,27.48,27.51,57870.0,26.4883,26.5075,26.4786,26.5075,57870.0
2024-09-10 12:50:00,27.5,27.54,27.5,27.52,83175.0,26.4979,26.5364,26.4979,26.5172,83175.0
2024-09-10 13:00:00,27.52,27.54,27.51,27.53,86607.0,26.5172,26.5364,26.5075,26.5268,86607.0
2024-09-10 13:10:00,27.53,27.56,27.53,27.55,95517.0,26.5268,26.5557,26.5268,26.5461,95517.0
2024-09-10 13:20:00,27.55,27.56,27.53,27.55,107886.0,26.5461,26.5557,26.5268,26.5461,107886.0
2024-09-10 13:30:00,27.55,27.58,27.55,27.58,82827.0,26.5461,26.575,26.5461,26.575,82827.0
2024-09-10 13:40:00,27.58,27.59,27.56,27.56,68628.0,26.575,26.5846,26.5557,26.5557,68628.0
2024-09-10 13:50:00,27.56,27.57,27.55,27.56,103026.0,26.5557,26.5653,26.5461,26.5557,103026.0
2024-09-10 14:00:00,27.56,27.58,27.56,27.57,68235.0,26.5557,26.575,26.5557,26.5653,68235.0
2024-09-10 14:10:00,27.58,27.58,27.55,27.58,96669.0,26.575,26.575,26.5461,26.575,96669.0
2024-09-10 14:20:00,27.58,27.6,27.56,27.6,117924.0,26.575,26.5943,26.5557,26.5943,117924.0
2024-09-10 14:30:00,27.6,27.63,27.6,27.63,60609.0,26.5943,26.6232,26.5943,26.6232,60609.0
2024-09-10 14:40:00,27.63,27.63,27.62,27.63,98535.0,26.6232,26.6232,26.6135,26.6232,98535.0
2024-09-10 14:50:00,27.63,27.65,27.63,27.65,165384.0,26.6232,26.6424,26.6232,26.6424,165384.0
2024-09-10 15:00:00,27.65,27.65,27.63,27.64,114684.0,26.6424,26.6424,26.6232,26.6328,114684.0
2024-09-10 15:10:00,27.63,27.65,27.63,27.65,91548.0,26.6232,26.6424,26.6232,26.6424,91548.0
2024-09-10 15:20:00,27.66,27.67,27.66,27.66,120390.0,26.6521,26.6617,26.6521,26.6521,120390.0
2024-09-10 15:30:00,27.66,27.66,27.63,27.63,106287.0,26.6521,26.6521,26.6232,26.6232,106287.0
2024-09-10 15:40:00,27.63,27.66,27.63,27.65,355155.0,26.6232,26.6521,26.6232,26.6424,355155.0
2024-09-10 15:50:00,27.65,27.69,27.64,27.69,761970.0,26.6424,26.681,26.6328,26.681,761970.0
2024-09-11 09:30:00,27.6,27.6,27.35,27.36,601689.0,26.5943,26.5943,26.3534,26.363,601689.0
2024-09-11 09:40:00,27.37,27.37,27.26,27.27,487200.0,26.3726,26.3726,26.2666,26.2763,487200.0
2024-09-11 09:50:00,27.27,27.28,27.21,27.21,246555.0,26.2763,26.2859,26.2185,26.2185,246555.0
2024-09-11 10:00:00,27.21,27.21,27.15,27.2,315174.0,26.2185,26.2185,26.1606,26.2088,315174.0
2024-09-11 10:10:00,27.2,27.2,27.12,27.12,137712.0,26.2088,26.2088,26.1317,26.1317,137712.0
2024-09-11 10:20:00,27.13,27.16,27.09,27.09,183636.0,26.1414,26.1703,26.1028,26.1028,183636.0
2024-09-11 10:30:00,27.09,27.12,27.06,27.12,311937.0,26.1028,26.1317,26.0739,26.1317,311937.0
2024-09-11 10:40:00,27.12,27.12,27.09,27.1,209394.0,26.1317,26.1317,26.1028,26.1125,209394.0
2024-09-11 10:50:00,27.1,27.15,27.09,27.14,136077.0,26.1125,26.1606,26.1028,26.151,136077.0
2024-09-11 11:00:00,27.14,27.18,27.13,27.17,170628.0,26.151,26.1896,26.1414,26.1799,170628.0
2024-09-11 11:10:00,27.16,27.21,27.15,27.2,165474.0,26.1703,26.2185,26.1606,26.2088,165474.0
2024-09-11 11:20:00,27.2,27.21,27.17,27.19,111660.0,26.2088,26.2185,26.1799,26.1992,111660.0
2024-09-11 11:30:00,27.2,27.26,27.19,27.26,123087.0,26.2088,26.2666,26.1992,26.2666,123087.0
2024-09-11 11:40:00,27.26,27.29,27.26,27.27,177444.0,26.2666,26.2955,26.2666,26.2763,177444.0
2024-09-11 11:50:00,27.27,27.27,27.19,27.23,156096.0,26.2763,26.2763,26.1992,26.2377,156096.0
2024-09-11 12:00:00,27.23,27.3,27.22,27.27,86949.0,26.2377,26.3052,26.2281,26.2763,86949.0
2024-09-11 12:10:00,27.28,27.29,27.25,27.27,144237.0,26.2859,26.2955,26.257,26.2763,144237.0
2024-09-11 12:20:00,27.27,27.28,27.25,27.27,135555.0,26.2763,26.2859,26.257,26.2763,135555.0
2024-09-11 12:30:00,27.28,27.3,27.26,27.3,75174.0,26.2859,26.3052,26.2666,26.3052,75174.0
2024-09-11 12:40:00,27.3,27.33,27.29,27.33,75654.0,26.3052,26.3341,26.2955,26.3341,75654.0
2024-09-11 12:50:00,27.34,27.36,27.33,27.34,140733.0,26.3437,26.363,26.3341,26.3437,140733.0
2024-09-11 13:00:00,27.34,27.38,27.34,27.37,95859.0,26.3437,26.3823,26.3437,26.3726,95859.0
2024-09-11 13:10:00,27.37,27.4,27.37,27.37,94803.0,26.3726,26.4015,26.3726,26.3726,94803.0
2024-09-11 13:20:00,27.37,27.37,27.34,27.35,108759.0,26.3726,26.3726,26.3437,26.3534,108759.0
2024-09-11 13:30:00,27.36,27.38,27.36,27.38,117423.0,26.363,26.3823,26.363,26.3823,117423.0
2024-09-11 13:40:00,27.38,27.41,27.38,27.41,114918.0,26.3823,26.4112,26.3823,26.4112,114918.0
2024-09-11 13:50:00,27.41,27.41,27.36,27.37,119265.0,26.4112,26.4112,26.363,26.3726,119265.0
2024-09-11 14:00:00,27.37,27.39,27.35,27.38,62787.0,26.3726,26.3919,26.3534,26.3823,62787.0
2024-09-11 14:10:00,27.38,27.39,27.35,27.36,85170.0,26.3823,26.3919,26.3534,26.363,85170.0
2024-09-11 14:20:00,27.36,27.39,27.36,27.38,197985.0,26.363,26.3919,26.363,26.3823,197985.0
2024-09-11 14:30:00,27.38,27.45,27.38,27.45,107019.0,26.3823,26.4497,26.3823,26.4497,107019.0
2024-09-11 14:40:00,27.45,27.49,27.45,27.47,136209.0,26.4497,26.4883,26.4497,26.469,136209.0
2024-09-11 14:50:00,27.47,27.47,27.42,27.43,154752.0,26.469,26.469,26.4208,26.4304,154752.0
2024-09-11 15:00:00,27.43,27.45,27.42,27.44,159633.0,26.4304,26.4497,26.4208,26.4401,159633.0
2024-09-11 15:10:00,27.44,27.47,27.43,27.45,162270.0,26.4401,26.469,26.4304,26.4497,162270.0
2024-09-11 15:20:00,27.45,27.48,27.45,27.48,196134.0,26.4497,26.4786,26.4497,26.4786,196134.0
2024-09-11 15:30:00,27.48,27.5,27.47,27.47,277890.0,26.4786,26.4979,26.469,26.469,277890.0
2024-09-11 15:40:00,27.47,27.48,27.43,27.46,177309.0,26.469,26.4786,26.4304,26.4594,177309.0
2024-09-11 15:50:00,27.46,27.54,27.44,27.51,225357.0,26.4594,26.5364,26.4401,26.5075,225357.0
2024-09-12 09:30:00,27.57,27.64,27.5,27.52,588417.0,26.5653,26.6328,26.4979,26.5172,588417.0
2024-09-12 09:40:00,27.51,27.53,27.39,27.4,213645.0,26.5075,26.5268,26.3919,26.4015,213645.0
2024-09-12 09:50:00,27.41,27.43,27.38,27.39,196827.0,26.4112,26.4304,26.3823,26.3919,196827.0
2024-09-12 10:00:00,27.38,27.4,27.34,27.4,503943.0,26.3823,26.4015,26.3437,26.4015,503943.0
2024-09-12 10:10:00,27.4,27.48,27.39,27.46,126987.0,26.4015,26.4786,26.3919,26.4594,126987.0
2024-09-12 10:20:00,27.46,27.46,27.42,27.44,129528.0,26.4594,26.4594,26.4208,26.4401,129528.0
2024-09-12 10:30:00,27.44,27.45,27.41,27.42,111780.0,26.4401,26.4497,26.4112,26.4208,111780.0
2024-09-12 10:40:00,27.42,27.47,27.4,27.46,120927.0,26.4208,26.469,26.4015,26.4594,120927.0
2024-09-12 10:50:00,27.46,27.46,27.39,27.4,159144.0,26.4594,26.4594,26.3919,26.4015,159144.0
2024-09-12 11:00:00,27.39,27.42,27.39,27.41,125889.0,26.3919,26.4208,26.3919,26.4112,125889.0
2024-09-12 11:10:00,27.41,27.46,27.4,27.44,112974.0,26.4112,26.4594,26.4015,26.4401,112974.0
2024-09-12 11:20:00,27.43,27.45,27.42,27.43,96273.0,26.4304,26.4497,26.4208,26.4304,96273.0
2024-09-12 11:30:00,27.43,27.46,27.42,27.45,80124.0,26.4304,26.4594,26.4208,26.4497,80124.0
2024-09-12 11:40:00,27.45,27.46,27.43,27.44,86730.0,26.4497,26.4594,26.4304,26.4401,86730.0
2024-09-12 11:50:00,27.44,27.44,27.41,27.42,68820.0,26.4401,26.4401,26.4112,26.4208,68820.0
2024-09-12 12:00:00,27.42,27.43,27.4,27.42,59922.0,26.4208,26.4304,26.4015,26.4208,59922.0
2024-09-12 12:10:00,27.42,27.43,27.4,27.42,87429.0,26.4208,26.4304,26.4015,26.4208,87429.0
2024-09-12 12:20:00,27.42,27.44,27.41,27.41,98988.0,26.4208,26.4401,26.4112,26.4112,98988.0
2024-09-12 12:30:00,27.41,27.43,27.41,27.42,62892.0,26.4112,26.4304,26.4112,26.4208,62892.0
2024-09-12 12:40:00,27.41,27.44,27.41,27.43,54384.0,26.4112,26.4401,26.4112,26.4304,54384.0
2024-09-12 12:50:00,27.43,27.48,27.43,27.48,81090.0,26.4304,26.4786,26.4304,26.4786,81090.0
2024-09-12 13:00:00,27.48,27.49,27.47,27.49,46041.0,26.4786,26.4883,26.469,26.4883,46041.0
2024-09-12 13:10:00,27.49,27.49,27.47,27.48,71022.0,26.4883,26.4883,26.469,26.4786,71022.0
2024-09-12 13:20:00,27.48,27.5,27.47,27.49,92454.0,26.4786,26.4979,26.469,26.4883,92454.0
2024-09-12 13:30:00,27.49,27.52,27.49,27.52,100572.0,26.4883,26.5172,26.4883,26.5172,100572.0
2024-09-12 13:40:00,27.52,27.54,27.52,27.53,85176.0,26.5172,26.5364,26.5172,26.5268,85176.0
2024-09-12 13:50:00,27.53,27.54,27.53,27.53,135153.0,26.5268,26.5364,26.5268,26.5268,135153.0
2024-09-12 14:00:00,27.53,27.54,27.5,27.51,90606.0,26.5268,26.5364,26.4979,26.5075,90606.0
2024-09-12 14:10:00,27.51,27.53,27.49,27.5,130323.0,26.5075,26.5268,26.4883,26.4979,130323.0
2024-09-12 14:20:00,27.5,27.53,27.49,27.52,119865.0,26.4979,26.5268,26.4883,26.5172,119865.0
2024-09-12 14:30:00,27.52,27.53,27.51,27.53,104547.0,26.5172,26.5268,26.5075,26.5268,104547.0
2024-09-12 14:40:00,27.53,27.53,27.51,27.51,141579.0,26.5268,26.5268,26.5075,26.5075,141579.0
2024-09-12 14:50:00,27.51,27.51,27.43,27.49,163581.0,26.5075,26.5075,26.4304,26.4883,163581.0
2024-09-12 15:00:00,27.48,27.5,27.47,27.49,117870.0,26.4786,26.4979,26.469,26.4883,117870.0
2024-09-12 15:10:00,27.49,27.51,27.49,27.51,125820.0,26.4883,26.5075,26.4883,26.5075,125820.0
2024-09-12 15:20:00,27.51,27.52,27.49,27.51,117465.0,26.5075,26.5172,26.4883,26.5075,117465.0
2024-09-12 15:30:00,27.51,27.54,27.51,27.53,156627.0,26.5075,26.5364,26.5075,26.5268,156627.0
2024-09-12 15:40:00,27.54,27.54,27.51,27.51,219921.0,26.5364,26.5364,26.5075,26.5075,219921.0
2024-09-12 15:50:00,27.51,27.55,27.5,27.55,276888.0,26.5075,26.5461,26.4979,26.5461,276888.0
2024-09-13 09:30:00,27.62,27.68,27.61,27.61,545676.0,26.6135,26.6713,26.6039,26.6039,545676.0
2024-09-13 09:40:00,27.61,27.71,27.61,27.71,200232.0,26.6039,26.7002,26.6039,26.7002,200232.0
2024-09-13 09:50:00,27.71,27.73,27.67,27.72,148059.0,26.7002,26.7195,26.6617,26.7099,148059.0
2024-09-13 10:00:00,27.74,27.74,27.65,27.67,546201.0,26.7291,26.7291,26.6424,26.6617,546201.0
2024-09-13 10:10:00,27.67,27.74,27.67,27.73,177621.0,26.6617,26.7291,26.6617,26.7195,177621.0
2024-09-13 10:20:00,27.73,27.77,27.72,27.73,173367.0,26.7195,26.7581,26.7099,26.7195,173367.0
2024-09-13 10:30:00,27.74,27.76,27.71,27.76,216357.0,26.7291,26.7484,26.7002,26.7484,216357.0
2024-09-13 10:40:00,27.76,27.79,27.76,27.76,111798.0,26.7484,26.7773,26.7484,26.7484,111798.0
2024-09-13 10:50:00,27.76,27.76,27.71,27.74,121146.0,26.7484,26.7484,26.7002,26.7291,121146.0
2024-09-13 11:00:00,27.73,27.74,27.69,27.7,101922.0,26.7195,26.7291,26.681,26.6906,101922.0
2024-09-13 11:10:00,27.7,27.7,27.68,27.69,84315.0,26.6906,26.6906,26.6713,26.681,84315.0
2024-09-13 11:20:00,27.68,27.72,27.68,27.7,124407.0,26.6713,26.7099,26.6713,26.6906,124407.0
2024-09-13 11:30:00,27.7,27.74,27.7,27.74,98595.0,26.6906,26.7291,26.6906,26.7291,98595.0
2024-09-13 11:40:00,27.74,27.79,27.74,27.78,70407.0,26.7291,26.7773,26.7291,26.7677,70407.0
2024-09-13 11:50:00,27.78,27.79,27.77,27.78,92292.0,26.7677,26.7773,26.7581,26.7677,92292.0
2024-09-13 12:00:00,27.78,27.79,27.77,27.79,161589.0,26.7677,26.7773,26.7581,26.7773,161589.0
2024-09-13 12:10:00,27.79,27.79,27.76,27.77,97641.0,26.7773,26.7773,26.7484,26.7581,97641.0
2024-09-13 12:20:00,27.77,27.77,27.74,27.74,124986.0,26.7581,26.7581,26.7291,26.7291,124986.0
2024-09-13 12:30:00,27.74,27.74,27.72,27.74,80880.0,26.7291,26.7291,26.7099,26.7291,80880.0
2024-09-13 12:40:00,27.74,27.75,27.73,27.73,115485.0,26.7291,26.7388,26.7195,26.7195,115485.0
2024-09-13 12:50:00,27.73,27.75,27.73,27.73,74595.0,26.7195,26.7388,26.7195,26.7195,74595.0
2024-09-13 13:00:00,27.73,27.75,27.73,27.74,121137.0,26.7195,26.7388,26.7195,26.7291,121137.0
2024-09-13 13:10:00,27.74,27.75,27.74,27.74,83157.0,26.7291,26.7388,26.7291,26.7291,83157.0
2024-09-13 13:20:00,27.75,27.76,27.73,27.76,80721.0,26.7388,26.7484,26.7195,26.7484,80721.0
2024-09-13 13:30:00,27.76,27.79,27.75,27.79,128178.0,26.7484,26.7773,26.7388,26.7773,128178.0
2024-09-13 13:40:00,27.78,27.79,27.77,27.77,76590.0,26.7677,26.7773,26.7581,26.7581,76590.0
2024-09-13 13:50:00,27.77,27.77,27.74,27.74,54300.0,26.7581,26.7581,26.7291,26.7291,54300.0
2024-09-13 14:00:00,27.74,27.76,27.69,27.75,112677.0,26.7291,26.7484,26.681,26.7388,112677.0
2024-09-13 14:10:00,27.75,27.76,27.74,27.75,134121.0,26.7388,26.7484,26.7291,26.7388,134121.0
2024-09-13 14:20:00,27.75,27.75,27.7,27.7,77406.0,26.7388,26.7388,26.6906,26.6906,77406.0
2024-09-13 14:30:00,27.7,27.71,27.69,27.7,76224.0,26.6906,26.7002,26.681,26.6906,76224.0
2024-09-13 14:40:00,27.71,27.74,27.7,27.72,76068.0,26.7002,26.7291,26.6906,26.7099,76068.0
2024-09-13 14:50:00,27.72,27.73,27.7,27.72,72516.0,26.7099,26.7195,26.6906,26.7099,72516.0
2024-09-13 15:00:00,27.72,27.73,27.71,27.72,114261.0,26.7099,26.7195,26.7002,26.7099,114261.0
2024-09-13 15:10:00,27.72,27.74,27.71,27.74,103230.0,26.7099,26.7291,26.7002,26.7291,103230.0
2024-09-13 15:20:00,27.73,27.75,27.73,27.75,128469.0,26.7195,26.7388,26.7195,26.7388,128469.0
2024-09-13 15:30:00,27.75,27.76,27.74,27.75,172266.0,26.7388,26.7484,26.7291,26.7388,172266.0
2024-09-13 15:40:00,27.75,27.78,27.75,27.77,117933.0,26.7388,26.7677,26.7388,26.7581,117933.0
2024-09-13 15:50:00,27.78,27.8,27.77,27.78,278307.0,26.7677,26.787,26.7581,26.7677,278307.0
2024-09-16 09:30:00,27.92,28.07,27.92,27.98,985230.0,26.9026,27.0471,26.9026,26.9604,985230.0
2024-09-16 09:40:00,27.98,27.98,27.91,27.96,269595.0,26.9604,26.9604,26.893,26.9411,269595.0
2024-09-16 09:50:00,27.96,28.03,27.95,28.02,165576.0,26.9411,27.0086,26.9315,26.9989,165576.0
2024-09-16 10:00:00,28.02,28.02,27.96,28.0,125025.0,26.9989,26.9989,26.9411,26.9797,125025.0
2024-09-16 10:10:00,27.99,28.01,27.95,27.97,157701.0,26.97,26.9893,26.9315,26.9508,157701.0
2024-09-16 10:20:00,27.97,27.98,27.92,27.94,545184.0,26.9508,26.9604,26.9026,26.9219,545184.0
2024-09-16 10:30:00,27.94,27.94,27.89,27.93,110415.0,26.9219,26.9219,26.8737,26.9122,110415.0
2024-09-16 10:40:00,27.93,27.96,27.91,27.94,93324.0,26.9122,26.9411,26.893,26.9219,93324.0
2024-09-16 10:50:00,27.95,27.95,27.92,27.94,101028.0,26.9315,26.9315,26.9026,26.9219,101028.0
2024-09-16 11:00:00,27.94,27.97,27.92,27.97,110937.0,26.9219,26.9508,26.9026,26.9508,110937.0
2024-09-16 11:10:00,27.97,27.97,27.93,27.93,121038.0,26.9508,26.9508,26.9122,26.9122,121038.0
2024-09-16 11:20:00,27.93,27.93,27.87,27.88,88380.0,26.9122,26.9122,26.8544,26.864,88380.0
2024-09-16 11:30:00,27.88,27.91,27.88,27.9,197985.0,26.864,26.893,26.864,26.8833,197985.0
2024-09-16 11:40:00,27.9,27.95,27.9,27.95,49962.0,26.8833,26.9315,26.8833,26.9315,49962.0
2024-09-16 11:50:00,27.95,27.97,27.95,27.96,108945.0,26.9315,26.9508,26.9315,26.9411,108945.0
2024-09-16 12:00:00,27.96,27.96,27.93,27.94,187482.0,26.9411,26.9411,26.9122,26.9219,187482.0
2024-09-16 12:10:00,27.94,27.94,27.92,27.93,106521.0,26.9219,26.9219,26.9026,26.9122,106521.0
2024-09-16 12:20:00,27.93,27.96,27.92,27.96,85875.0,26.9122,26.9411,26.9026,26.9411,85875.0
2024-09-16 12:30:00,27.95,27.96,27.94,27.95,104313.0,26.9315,26.9411,26.9219,26.9315,104313.0
2024-09-16 12:40:00,27.95,27.96,27.95,27.96,111015.0,26.9315,26.9411,26.9315,26.9411,111015.0
2024-09-16 12:50:00,27.96,27.96,27.95,27.95,87774.0,26.9411,26.9411,26.9315,26.9315,87774.0
2024-09-16 13:00:00,27.96,27.96,27.94,27.95,121014.0,26.9411,26.9411,26.9219,26.9315,121014.0
2024-09-16 13:10:00,27.95,27.96,27.94,27.96,94392.0,26.9315,26.9411,26.9219,26.9411,94392.0
2024-09-16 13:20:00,27.96,27.97,27.95,27.97,62802.0,26.9411,26.9508,26.9315,26.9508,62802.0
2024-09-16 13:30:00,27.96,27.99,27.96,27.99,512673.0,26.9411,26.97,26.9411,26.97,512673.0
2024-09-16 13:40:00,27.98,28.0,27.96,27.97,112890.0,26.9604,26.9797,26.9411,26.9508,112890.0
2024-09-16 13:50:00,27.97,27.99,27.96,27.98,99090.0,26.9508,26.97,26.9411,26.9604,99090.0
2024-09-16 14:00:00,27.98,27.98,27.97,27.98,93477.0,26.9604,26.9604,26.9508,26.9604,93477.0
2024-09-16 14:10:00,27.98,27.99,27.97,27.98,75129.0,26.9604,26.97,26.9508,26.9604,75129.0
2024-09-16 14:20:00,27.97,27.99,27.97,27.99,106200.0,26.9508,26.97,26.9508,26.97,106200.0
2024-09-16 14:30:00,27.99,28.01,27.99,28.01,189249.0,26.97,26.9893,26.97,26.9893,189249.0
2024-09-16 14:40:00,28.01,28.01,27.99,28.01,143595.0,26.9893,26.9893,26.97,26.9893,143595.0
2024-09-16 14:50:00,28.01,28.03,28.0,28.03,104127.0,26.9893,27.0086,26.9797,27.0086,104127.0
2024-09-16 15:00:00,28.03,28.03,28.0,28.02,153342.0,27.0086,27.0086,26.9797,26.9989,153342.0
2024-09-16 15:10:00,28.02,28.02,27.99,28.01,77841.0,26.9989,26.9989,26.97,26.9893,77841.0
2024-09-16 15:20:00,28.01,28.02,28.0,28.01,134406.0,26.9893,26.9989,26.9797,26.9893,134406.0
2024-09-16 15:30:00,28.02,28.03,28.01,28.01,112785.0,26.9989,27.0086,26.9893,26.9893,112785.0
2024-09-16 15:40:00,28.01,28.03,28.01,28.02,122241.0,26.9893,27.0086,26.9893,26.9989,122241.0
2024-09-16 15:50:00,28.02,28.05,28.01,28.04,223260.0,26.9989,27.0279,26.9893,27.0182,223260.0
2024-09-17 09:30:00,28.05,28.1,28.02,28.07,476901.0,27.0279,27.076,26.9989,27.0471,476901.0
2024-09-17 09:40:00,28.06,28.09,28.03,28.08,173217.0,27.0375,27.0664,27.0086,27.0568,173217.0
2024-09-17 09:50:00,28.08,28.08,28.03,28.04,175857.0,27.0568,27.0568,27.0086,27.0182,175857.0
2024-09-17 10:00:00,28.03,28.12,28.02,28.11,177786.0,27.0086,27.0953,26.9989,27.0857,177786.0
2024-09-17 10:10:00,28.11,28.18,28.11,28.18,218565.0,27.0857,27.1531,27.0857,27.1531,218565.0
2024-09-17 10:20:00,28.18,28.2,28.17,28.17,108072.0,27.1531,27.1724,27.1435,27.1435,108072.0
2024-09-17 10:30:00,28.17,28.18,28.15,28.16,208680.0,27.1435,27.1531,27.1242,27.1338,208680.0
2024-09-17 10:40:00,28.16,28.17,28.14,28.17,100971.0,27.1338,27.1435,27.1146,27.1435,100971.0
2024-09-17 10:50:00,28.17,28.19,28.11,28.13,189690.0,27.1435,27.1628,27.0857,27.1049,189690.0
2024-09-17 11:00:00,28.13,28.18,28.13,28.17,554793.0,27.1049,27.1531,27.1049,27.1435,554793.0
2024-09-17 11:10:00,28.17,28.17,28.15,28.17,119058.0,27.1435,27.1435,27.1242,27.1435,119058.0
2024-09-17 11:20:00,28.17,28.17,28.15,28.17,109332.0,27.1435,27.1435,27.1242,27.1435,109332.0
2024-09-17 11:30:00,28.16,28.19,28.16,28.19,264282.0,27.1338,27.1628,27.1338,27.1628,264282.0
2024-09-17 11:40:00,28.19,28.19,28.14,28.15,125382.0,27.1628,27.1628,27.1146,27.1242,125382.0
2024-09-17 11:50:00,28.15,28.15,28.12,28.12,91161.0,27.1242,27.1242,27.0953,27.0953,91161.0
2024-09-17 12:00:00,28.12,28.12,28.1,28.1,115011.0,27.0953,27.0953,27.076,27.076,115011.0
2024-09-17 12:10:00,28.1,28.11,28.08,28.09,180969.0,27.076,27.0857,27.0568,27.0664,180969.0
2024-09-17 12:20:00,28.1,28.12,28.08,28.11,107079.0,27.076,27.0953,27.0568,27.0857,107079.0
2024-09-17 12:30:00,28.1,28.1,28.07,28.07,60156.0,27.076,27.076,27.0471,27.0471,60156.0
2024-09-17 12:40:00,28.08,28.08,27.98,27.98,149175.0,27.0568,27.0568,26.9604,26.9604,149175.0
2024-09-17 12:50:00,27.97,28.01,27.95,27.97,132657.0,26.9508,26.9893,26.9315,26.9508,132657.0
2024-09-17 13:00:00,27.97,27.99,27.97,27.99,164370.0,26.9508,26.97,26.9508,26.97,164370.0
2024-09-17 13:10:00,27.98,28.0,27.96,28.0,131580.0,26.9604,26.9797,26.9411,26.9797,131580.0
2024-09-17 13:20:00,28.0,28.03,28.0,28.01,128109.0,26.9797,27.0086,26.9797,26.9893,128109.0
2024-09-17 13:30:00,28.0,28.02,27.98,27.99,88317.0,26.9797,26.9989,26.9604,26.97,88317.0
2024-09-17 13:40:00,27.99,28.01,27.95,28.01,158442.0,26.97,26.9893,26.9315,26.9893,158442.0
2024-09-17 13:50:00,28.01,28.03,28.01,28.02,124020.0,26.9893,27.0086,26.9893,26.9989,124020.0
2024-09-17 14:00:00,28.02,28.04,28.01,28.04,98754.0,26.9989,27.0182,26.9893,27.0182,98754.0
2024-09-17 14:10:00,28.03,28.04,28.02,28.03,75225.0,27.0086,27.0182,26.9989,27.0086,75225.0
2024-09-17 14:20:00,28.03,28.03,28.01,28.02,111414.0,27.0086,27.0086,26.9893,26.9989,111414.0
2024-09-17 14:30:00,28.02,28.03,28.0,28.02,76485.0,26.9989,27.0086,26.9797,26.9989,76485.0
2024-09-17 14:40:00,28.03,28.03,27.98,27.99,142188.0,27.0086,27.0086,26.9604,26.97,142188.0
2024-09-17 14:50:00,27.99,28.02,27.98,28.01,94539.0,26.97,26.9989,26.9604,26.9893,94539.0
2024-09-17 15:00:00,28.0,28.01,27.98,27.99,190074.0,26.9797,26.9893,26.9604,26.97,190074.0
2024-09-17 15:10:00,27.99,28.01,27.99,27.99,77358.0,26.97,26.9893,26.97,26.97,77358.0
2024-09-17 15:20:00,27.99,28.0,27.96,27.99,126021.0,26.97,26.9797,26.9411,26.97,126021.0
2024-09-17 15:30:00,27.99,27.99,27.97,27.98,105339.0,26.97,26.97,26.9508,26.9604,105339.0
2024-09-17 15:40:00,27.98,27.99,27.97,27.99,235833.0,26.9604,26.97,26.9508,26.97,235833.0
2024-09-17 15:50:00,27.99,28.04,27.98,28.03,322365.0,26.97,27.0182,26.9604,27.0086,322365.0
2024-09-18 09:30:00,28.07,28.12,27.99,28.12,563109.0,27.0471,27.0953,26.97,27.0953,563109.0
2024-09-18 09:40:00,28.13,28.14,28.1,28.11,157269.0,27.1049,27.1146,27.076,27.0857,157269.0
2024-09-18 09:50:00,28.11,28.11,28.06,28.07,318951.0,27.0857,27.0857,27.0375,27.0471,318951.0
2024-09-18 10:00:00,28.07,28.09,28.05,28.08,179055.0,27.0471,27.0664,27.0279,27.0568,179055.0
2024-09-18 10:10:00,28.08,28.09,28.05,28.06,148041.0,27.0568,27.0664,27.0279,27.0375,148041.0
2024-09-18 10:20:00,28.06,28.08,28.05,28.07,164571.0,27.0375,27.0568,27.0279,27.0471,164571.0
2024-09-18 10:30:00,28.07,28.07,28.02,28.03,124179.0,27.0471,27.0471,26.9989,27.0086,124179.0
2024-09-18 10:40:00,28.03,28.05,28.03,28.05,76311.0,27.0086,27.0279,27.0086,27.0279,76311.0
2024-09-18 10:50:00,28.05,28.06,28.03,28.05,126810.0,27.0279,27.0375,27.0086,27.0279,126810.0
2024-09-18 11:00:00,28.05,28.07,28.05,28.07,75246.0,27.0279,27.0471,27.0279,27.0471,75246.0
2024-09-18 11:10:00,28.07,28.08,28.06,28.07,94362.0,27.0471,27.0568,27.0375,27.0471,94362.0
2024-09-18 11:20:00,28.08,28.08,28.07,28.08,88107.0,27.0568,27.0568,27.0471,27.0568,88107.0
2024-09-18 11:30:00,28.08,28.08,28.06,28.08,68901.0,27.0568,27.0568,27.0375,27.0568,68901.0
2024-09-18 11:40:00,28.08,28.09,28.08,28.08,107547.0,27.0568,27.0664,27.0568,27.0568,107547.0
2024-09-18 11:50:00,28.09,28.09,28.08,28.08,92730.0,27.0664,27.0664,27.0568,27.0568,92730.0
2024-09-18 12:00:00,28.08,28.08,28.06,28.07,89313.0,27.0568,27.0568,27.0375,27.0471,89313.0
2024-09-18 12:10:00,28.07,28.09,28.07,28.08,211446.0,27.0471,27.0664,27.0471,27.0568,211446.0
2024-09-18 12:20:00,28.08,28.09,28.07,28.08,116853.0,27.0568,27.0664,27.0471,27.0568,116853.0
2024-09-18 12:30:00,28.08,28.1,28.07,28.09,178296.0,27.0568,27.076,27.0471,27.0664,178296.0
2024-09-18 12:40:00,28.09,28.1,28.09,28.1,110454.0,27.0664,27.076,27.0664,27.076,110454.0
2024-09-18 12:50:00,28.1,28.12,28.1,28.11,51858.0,27.076,27.0953,27.076,27.0857,51858.0
2024-09-18 13:00:00,28.11,28.12,28.11,28.12,87051.0,27.0857,27.0953,27.0857,27.0953,87051.0
2024-09-18 13:10:00,28.12,28.13,28.12,28.13,93231.0,27.0953,27.1049,27.0953,27.1049,93231.0
2024-09-18 13:20:00,28.13,28.13,28.11,28.13,93693.0,27.1049,27.1049,27.0857,27.1049,93693.0
2024-09-18 13:30:00,28.14,28.16,28.13,28.14,200256.0,27.1146,27.1338,27.1049,27.1146,200256.0
2024-09-18 13:40:00,28.14,28.14,28.11,28.11,64011.0,27.1146,27.1146,27.0857,27.0857,64011.0
2024-09-18 13:50:00,28.11,28.12,28.08,28.11,122313.0,27.0857,27.0953,27.0568,27.0857,122313.0
2024-09-18 14:00:00,28.09,28.38,28.06,28.23,394740.0,27.0664,27.3458,27.0375,27.2013,394740.0
2024-09-18 14:10:00,28.22,28.25,28.14,28.23,219522.0,27.1917,27.2206,27.1146,27.2013,219522.0
2024-09-18 14:20:00,28.23,28.25,28.18,28.24,198537.0,27.2013,27.2206,27.1531,27.2109,198537.0
2024-09-18 14:30:00,28.24,28.3,28.2,28.28,236190.0,27.2109,27.2687,27.1724,27.2495,236190.0
2024-09-18 14:40:00,28.28,28.29,28.13,28.21,362394.0,27.2495,27.2591,27.1049,27.182,362394.0
2024-09-18 14:50:00,28.21,28.26,28.14,28.14,220995.0,27.182,27.2302,27.1146,27.1146,220995.0
2024-09-18 15:00:00,28.14,28.15,28.08,28.11,269652.0,27.1146,27.1242,27.0568,27.0857,269652.0
2024-09-18 15:10:00,28.11,28.23,28.1,28.2,300099.0,27.0857,27.2013,27.076,27.1724,300099.0
2024-09-18 15:20:00,28.2,28.24,28.08,28.18,354657.0,27.1724,27.2109,27.0568,27.1531,354657.0
2024-09-18 15:30:00,28.19,28.2,28.07,28.1,199923.0,27.1628,27.1724,27.0471,27.076,199923.0
2024-09-18 15:40:00,28.1,28.11,28.01,28.02,382980.0,27.076,27.0857,26.9893,26.9989,382980.0
2024-09-18 15:50:00,28.02,28.07,28.01,28.04,250242.0,26.9989,27.0471,26.9893,27.0182,250242.0
2024-09-19 09:30:00,28.39,28.41,28.3,28.3,942801.0,27.3555,27.3747,27.2687,27.2687,942801.0
2024-09-19 09:40:00,28.3,28.3,28.2,28.25,336909.0,27.2687,27.2687,27.1724,27.2206,336909.0
2024-09-19 09:50:00,28.26,28.32,28.22,28.32,405285.0,27.2302,27.288,27.1917,27.288,405285.0
2024-09-19 10:00:00,28.32,28.33,28.29,28.29,368424.0,27.288,27.2976,27.2591,27.2591,368424.0
2024-09-19 10:10:00,28.29,28.31,28.28,28.3,192915.0,27.2591,27.2784,27.2495,27.2687,192915.0
2024-09-19 10:20:00,28.3,28.31,28.25,28.31,226938.0,27.2687,27.2784,27.2206,27.2784,226938.0
2024-09-19 10:30:00,28.31,28.35,28.31,28.34,310377.0,27.2784,27.3169,27.2784,27.3073,310377.0
2024-09-19 10:40:00,28.34,28.34,28.25,28.27,256494.0,27.3073,27.3073,27.2206,27.2398,256494.0
2024-09-19 10:50:00,28.27,28.29,28.25,28.28,192417.0,27.2398,27.2591,27.2206,27.2495,192417.0
2024-09-19 11:00:00,28.28,28.29,28.24,28.26,276180.0,27.2495,27.2591,27.2109,27.2302,276180.0
2024-09-19 11:10:00,28.27,28.3,28.26,28.29,106812.0,27.2398,27.2687,27.2302,27.2591,106812.0
2024-09-19 11:20:00,28.29,28.31,28.28,28.29,110985.0,27.2591,27.2784,27.2495,27.2591,110985.0
2024-09-19 11:30:00,28.29,28.29,28.26,28.26,113298.0,27.2591,27.2591,27.2302,27.2302,113298.0
2024-09-19 11:40:00,28.26,28.28,28.26,28.28,127899.0,27.2302,27.2495,27.2302,27.2495,127899.0
2024-09-19 11:50:00,28.28,28.29,28.25,28.27,157197.0,27.2495,27.2591,27.2206,27.2398,157197.0
2024-09-19 12:00:00,28.27,28.31,28.27,28.31,170838.0,27.2398,27.2784,27.2398,27.2784,170838.0
2024-09-19 12:10:00,28.31,28.33,28.28,28.32,190311.0,27.2784,27.2976,27.2495,27.288,190311.0
2024-09-19 12:20:00,28.32,28.32,28.3,28.32,142662.0,27.288,27.288,27.2687,27.288,142662.0
2024-09-19 12:30:00,28.32,28.34,28.31,28.32,85266.0,27.288,27.3073,27.2784,27.288,85266.0
2024-09-19 12:40:00,28.32,28.34,28.31,28.33,137061.0,27.288,27.3073,27.2784,27.2976,137061.0
2024-09-19 12:50:00,28.33,28.33,28.3,28.31,56127.0,27.2976,27.2976,27.2687,27.2784,56127.0
2024-09-19 13:00:00,28.31,28.33,28.31,28.33,84513.0,27.2784,27.2976,27.2784,27.2976,84513.0
2024-09-19 13:10:00,28.33,28.35,28.32,28.34,83892.0,27.2976,27.3169,27.288,27.3073,83892.0
2024-09-19 13:20:00,28.34,28.35,28.33,28.34,152181.0,27.3073,27.3169,27.2976,27.3073,152181.0
2024-09-19 13:30:00,28.34,28.37,28.34,28.36,150999.0,27.3073,27.3362,27.3073,27.3266,150999.0
2024-09-19 13:40:00,28.36,28.39,28.36,28.37,147537.0,27.3266,27.3555,27.3266,27.3362,147537.0
2024-09-19 13:50:00,28.37,28.38,28.36,28.36,151743.0,27.3362,27.3458,27.3266,27.3266,151743.0
2024-09-19 14:00:00,28.36,28.37,28.34,28.35,232962.0,27.3266,27.3362,27.3073,27.3169,232962.0
2024-09-19 14:10:00,28.35,28.35,28.29,28.3,117891.0,27.3169,27.3169,27.2591,27.2687,117891.0
2024-09-19 14:20:00,28.31,28.33,28.3,28.33,90531.0,27.2784,27.2976,27.2687,27.2976,90531.0
2024-09-19 14:30:00,28.33,28.35,28.32,28.35,73875.0,27.2976,27.3169,27.288,27.3169,73875.0
2024-09-19 14:40:00,28.35,28.36,28.33,28.33,77835.0,27.3169,27.3266,27.2976,27.2976,77835.0
2024-09-19 14:50:00,28.33,28.35,28.31,28.34,53706.0,27.2976,27.3169,27.2784,27.3073,53706.0
2024-09-19 15:00:00,28.35,28.36,28.33,28.35,177303.0,27.3169,27.3266,27.2976,27.3169,177303.0
2024-09-19 15:10:00,28.35,28.36,28.32,28.32,173703.0,27.3169,27.3266,27.288,27.288,173703.0
2024-09-19 15:20:00,28.32,28.34,28.29,28.3,147894.0,27.288,27.3073,27.2591,27.2687,147894.0
2024-09-19 15:30:00,28.29,28.29,28.27,28.28,109263.0,27.2591,27.2591,27.2398,27.2495,109263.0
2024-09-19 15:40:00,28.29,28.3,28.27,28.29,245844.0,27.2591,27.2687,27.2398,27.2591,245844.0
2024-09-19 15:50:00,28.29,28.29,28.23,28.28,312708.0,27.2591,27.2591,27.2013,27.2495,312708.0
2024-09-20 09:30:00,28.19,28.19,28.04,28.12,591708.0,27.1628,27.1628,27.0182,27.0953,591708.0
2024-09-20 09:40:00,28.12,28.15,28.06,28.08,289506.0,27.0953,27.1242,27.0375,27.0568,289506.0
2024-09-20 09:50:00,28.08,28.11,28.05,28.09,213207.0,27.0568,27.0857,27.0279,27.0664,213207.0
2024-09-20 10:00:00,28.09,28.1,28.06,28.08,357135.0,27.0664,27.076,27.0375,27.0568,357135.0
2024-09-20 10:10:00,28.08,28.13,28.06,28.12,235500.0,27.0568,27.1049,27.0375,27.0953,235500.0
2024-09-20 10:20:00,28.13,28.14,28.1,28.1,119571.0,27.1049,27.1146,27.076,27.076,119571.0
2024-09-20 10:30:00,28.1,28.14,28.1,28.12,130914.0,27.076,27.1146,27.076,27.0953,130914.0
2024-09-20 10:40:00,28.12,28.13,28.11,28.12,184581.0,27.0953,27.1049,27.0857,27.0953,184581.0
2024-09-20 10:50:00,28.11,28.13,28.11,28.11,136134.0,27.0857,27.1049,27.0857,27.0857,136134.0
2024-09-20 11:00:00,28.1,28.11,28.1,28.1,159471.0,27.076,27.0857,27.076,27.076,159471.0
2024-09-20 11:10:00,28.1,28.11,28.08,28.1,207729.0,27.076,27.0857,27.0568,27.076,207729.0
2024-09-20 11:20:00,28.1,28.11,28.09,28.1,150417.0,27.076,27.0857,27.0664,27.076,150417.0
2024-09-20 11:30:00,28.09,28.1,28.07,28.1,282756.0,27.0664,27.076,27.0471,27.076,282756.0
2024-09-20 11:40:00,28.1,28.14,28.09,28.12,130908.0,27.076,27.1146,27.0664,27.0953,130908.0
2024-09-20 11:50:00,28.13,28.13,28.09,28.1,118542.0,27.1049,27.1049,27.0664,27.076,118542.0
2024-09-20 12:00:00,28.1,28.11,28.08,28.1,155712.0,27.076,27.0857,27.0568,27.076,155712.0
2024-09-20 12:10:00,28.1,28.1,28.09,28.1,85266.0,27.076,27.076,27.0664,27.076,85266.0
2024-09-20 12:20:00,28.1,28.13,28.09,28.13,89343.0,27.076,27.1049,27.0664,27.1049,89343.0
2024-09-20 12:30:00,28.13,28.15,28.12,28.14,74040.0,27.1049,27.1242,27.0953,27.1146,74040.0
2024-09-20 12:40:00,28.14,28.16,28.14,28.16,132966.0,27.1146,27.1338,27.1146,27.1338,132966.0
2024-09-20 12:50:00,28.16,28.17,28.15,28.15,131427.0,27.1338,27.1435,27.1242,27.1242,131427.0
2024-09-20 13:00:00,28.15,28.17,28.15,28.16,121833.0,27.1242,27.1435,27.1242,27.1338,121833.0
2024-09-20 13:10:00,28.16,28.19,28.16,28.18,52803.0,27.1338,27.1628,27.1338,27.1531,52803.0
2024-09-20 13:20:00,28.18,28.18,28.16,28.18,75729.0,27.1531,27.1531,27.1338,27.1531,75729.0
2024-09-20 13:30:00,28.18,28.19,28.17,28.18,87192.0,27.1531,27.1628,27.1435,27.1531,87192.0
2024-09-20 13:40:00,28.18,28.2,28.18,28.19,106062.0,27.1531,27.1724,27.1531,27.1628,106062.0
2024-09-20 13:50:00,28.19,28.19,28.17,28.19,87054.0,27.1628,27.1628,27.1435,27.1628,87054.0
2024-09-20 14:00:00,28.19,28.19,28.12,28.13,138792.0,27.1628,27.1628,27.0953,27.1049,138792.0
2024-09-20 14:10:00,28.12,28.14,28.11,28.13,97500.0,27.0953,27.1146,27.0857,27.1049,97500.0
2024-09-20 14:20:00,28.13,28.13,28.1,28.11,98727.0,27.1049,27.1049,27.076,27.0857,98727.0
2024-09-20 14:30:00,28.1,28.11,28.08,28.09,112923.0,27.076,27.0857,27.0568,27.0664,112923.0
2024-09-20 14:40:00,28.09,28.11,28.08,28.1,81108.0,27.0664,27.0857,27.0568,27.076,81108.0
2024-09-20 14:50:00,28.1,28.13,28.09,28.12,153474.0,27.076,27.1049,27.0664,27.0953,153474.0
2024-09-20 15:00:00,28.12,28.13,28.1,28.11,150249.0,27.0953,27.1049,27.076,27.0857,150249.0
2024-09-20 15:10:00,28.11,28.12,28.09,28.12,116694.0,27.0857,27.0953,27.0664,27.0953,116694.0
2024-09-20 15:20:00,28.11,28.15,28.11,28.13,182964.0,27.0857,27.1242,27.0857,27.1049,182964.0
2024-09-20 15:30:00,28.14,28.18,28.12,28.16,168783.0,27.1146,27.1531,27.0953,27.1338,168783.0
2024-09-20 15:40:00,28.15,28.18,28.14,28.15,183126.0,27.1242,27.1531,27.1146,27.1242,183126.0
2024-09-20 15:50:00,28.14,28.18,28.14,28.17,684927.0,27.1146,27.1531,27.1146,27.1435,684927.0
2024-09-23 09:30:00,28.24,28.3,28.18,28.26,794985.0,27.2109,27.2687,27.1531,27.2302,794985.0
2024-09-23 09:40:00,28.26,28.3,28.19,28.2,253626.0,27.2302,27.2687,27.1628,27.1724,253626.0
2024-09-23 09:50:00,28.21,28.24,28.2,28.23,199266.0,27.182,27.2109,27.1724,27.2013,199266.0
2024-09-23 10:00:00,28.22,28.27,28.22,28.25,427404.0,27.1917,27.2398,27.1917,27.2206,427404.0
2024-09-23 10:10:00,28.26,28.3,28.25,28.29,339312.0,27.2302,27.2687,27.2206,27.2591,339312.0
2024-09-23 10:20:00,28.29,28.3,28.28,28.28,220440.0,27.2591,27.2687,27.2495,27.2495,220440.0
2024-09-23 10:30:00,28.29,28.3,28.27,28.28,224337.0,27.2591,27.2687,27.2398,27.2495,224337.0
2024-09-23 10:40:00,28.28,28.31,28.28,28.28,268638.0,27.2495,27.2784,27.2495,27.2495,268638.0
2024-09-23 10:50:00,28.28,28.31,28.28,28.31,119931.0,27.2495,27.2784,27.2495,27.2784,119931.0
2024-09-23 11:00:00,28.31,28.31,28.26,28.27,149343.0,27.2784,27.2784,27.2302,27.2398,149343.0
2024-09-23 11:10:00,28.27,28.28,28.26,28.28,204804.0,27.2398,27.2495,27.2302,27.2495,204804.0
2024-09-23 11:20:00,28.28,28.3,28.27,28.29,76176.0,27.2495,27.2687,27.2398,27.2591,76176.0
2024-09-23 11:30:00,28.29,28.29,28.27,28.28,76452.0,27.2591,27.2591,27.2398,27.2495,76452.0
2024-09-23 11:40:00,28.28,28.29,28.27,28.28,109299.0,27.2495,27.2591,27.2398,27.2495,109299.0
2024-09-23 11:50:00,28.27,28.28,28.24,28.25,114054.0,27.2398,27.2495,27.2109,27.2206,114054.0
2024-09-23 12:00:00,28.25,28.27,28.24,28.26,130011.0,27.2206,27.2398,27.2109,27.2302,130011.0
2024-09-23 12:10:00,28.27,28.27,28.22,28.24,97986.0,27.2398,27.2398,27.1917,27.2109,97986.0
2024-09-23 12:20:00,28.24,28.26,28.24,28.26,110445.0,27.2109,27.2302,27.2109,27.2302,110445.0
2024-09-23 12:30:00,28.25,28.26,28.24,28.24,95937.0,27.2206,27.2302,27.2109,27.2109,95937.0
2024-09-23 12:40:00,28.24,28.24,28.22,28.24,137022.0,27.2109,27.2109,27.1917,27.2109,137022.0
2024-09-23 12:50:00,28.25,28.26,28.24,28.25,55011.0,27.2206,27.2302,27.2109,27.2206,55011.0
2024-09-23 13:00:00,28.25,28.26,28.24,28.26,84522.0,27.2206,27.2302,27.2109,27.2302,84522.0
2024-09-23 13:10:00,28.26,28.27,28.25,28.27,85677.0,27.2302,27.2398,27.2206,27.2398,85677.0
2024-09-23 13:20:00,28.27,28.29,28.26,28.29,55179.0,27.2398,27.2591,27.2302,27.2591,55179.0
2024-09-23 13:30:00,28.29,28.3,28.28,28.29,73227.0,27.2591,27.2687,27.2495,27.2591,73227.0
2024-09-23 13:40:00,28.29,28.3,28.29,28.3,59613.0,27.2591,27.2687,27.2591,27.2687,59613.0
2024-09-23 13:50:00,28.3,28.3,28.27,28.29,148806.0,27.2687,27.2687,27.2398,27.2591,148806.0
2024-09-23 14:00:00,28.28,28.28,28.26,28.28,99303.0,27.2495,27.2495,27.2302,27.2495,99303.0
2024-09-23 14:10:00,28.28,28.3,28.28,28.3,95415.0,27.2495,27.2687,27.2495,27.2687,95415.0
2024-09-23 14:20:00,28.3,28.3,28.28,28.29,67551.0,27.2687,27.2687,27.2495,27.2591,67551.0
2024-09-23 14:30:00,28.28,28.29,28.28,28.28,76026.0,27.2495,27.2591,27.2495,27.2495,76026.0
2024-09-23 14:40:00,28.28,28.29,28.28,28.28,82677.0,27.2495,27.2591,27.2495,27.2495,82677.0
2024-09-23 14:50:00,28.28,28.28,28.27,28.28,74460.0,27.2495,27.2495,27.2398,27.2495,74460.0
2024-09-23 15:00:00,28.28,28.28,28.27,28.27,119220.0,27.2495,27.2495,27.2398,27.2398,119220.0
2024-09-23 15:10:00,28.27,28.29,28.27,28.29,130713.0,27.2398,27.2591,27.2398,27.2591,130713.0
2024-09-23 15:20:00,28.29,28.29,28.28,28.29,147006.0,27.2591,27.2591,27.2495,27.2591,147006.0
2024-09-23 15:30:00,28.29,28.31,28.28,28.3,122367.0,27.2591,27.2784,27.2495,27.2687,122367.0
2024-09-23 15:40:00,28.3,28.31,28.29,28.3,140340.0,27.2687,27.2784,27.2591,27.2687,140340.0
2024-09-23 15:50:00,28.3,28.32,28.29,28.31,280332.0,27.2687,27.288,27.2591,27.2784,280332.0
2024-09-24 09:30:00,28.37,28.39,28.29,28.36,634008.0,27.3362,27.3555,27.2591,27.3266,634008.0
2024-09-24 09:40:00,28.35,28.39,28.35,28.39,207063.0,27.3169,27.3555,27.3169,27.3555,207063.0
2024-09-24 09:50:00,28.39,28.39,28.35,28.39,224508.0,27.3555,27.3555,27.3169,27.3555,224508.0
2024-09-24 10:00:00,28.38,28.41,28.35,28.4,370488.0,27.3458,27.3747,27.3169,27.3651,370488.0
2024-09-24 10:10:00,28.4,28.41,28.36,28.38,158988.0,27.3651,27.3747,27.3266,27.3458,158988.0
2024-09-24 10:20:00,28.38,28.4,28.37,28.4,140838.0,27.3458,27.3651,27.3362,27.3651,140838.0
2024-09-24 10:30:00,28.39,28.4,28.35,28.36,163836.0,27.3555,27.3651,27.3169,27.3266,163836.0
2024-09-24 10:40:00,28.36,28.4,28.36,28.39,117561.0,27.3266,27.3651,27.3266,27.3555,117561.0
2024-09-24 10:50:00,28.39,28.42,28.38,28.4,118437.0,27.3555,27.3844,27.3458,27.3651,118437.0
2024-09-24 11:00:00,28.4,28.4,28.37,28.38,148071.0,27.3651,27.3651,27.3362,27.3458,148071.0
2024-09-24 11:10:00,28.38,28.4,28.36,28.37,99156.0,27.3458,27.3651,27.3266,27.3362,99156.0
2024-09-24 11:20:00,28.37,28.38,28.35,28.35,111549.0,27.3362,27.3458,27.3169,27.3169,111549.0
2024-09-24 11:30:00,28.36,28.36,28.34,28.34,112542.0,27.3266,27.3266,27.3073,27.3073,112542.0
2024-09-24 11:40:00,28.34,28.34,28.29,28.29,456582.0,27.3073,27.3073,27.2591,27.2591,456582.0
2024-09-24 11:50:00,28.29,28.33,28.29,28.32,194418.0,27.2591,27.2976,27.2591,27.288,194418.0
2024-09-24 12:00:00,28.32,28.32,28.29,28.31,143457.0,27.288,27.288,27.2591,27.2784,143457.0
2024-09-24 12:10:00,28.31,28.32,28.3,28.32,176376.0,27.2784,27.288,27.2687,27.288,176376.0
2024-09-24 12:20:00,28.32,28.32,28.3,28.3,182784.0,27.288,27.288,27.2687,27.2687,182784.0
2024-09-24 12:30:00,28.3,28.33,28.3,28.33,72819.0,27.2687,27.2976,27.2687,27.2976,72819.0
2024-09-24 12:40:00,28.33,28.34,28.32,28.33,171936.0,27.2976,27.3073,27.288,27.2976,171936.0
2024-09-24 12:50:00,28.33,28.34,28.33,28.34,122655.0,27.2976,27.3073,27.2976,27.3073,122655.0
2024-09-24 13:00:00,28.33,28.34,28.32,28.34,228981.0,27.2976,27.3073,27.288,27.3073,228981.0
2024-09-24 13:10:00,28.34,28.36,28.34,28.35,87405.0,27.3073,27.3266,27.3073,27.3169,87405.0
2024-09-24 13:20:00,28.35,28.36,28.33,28.33,73851.0,27.3169,27.3266,27.2976,27.2976,73851.0
2024-09-24 13:30:00,28.34,28.34,28.32,28.33,191775.0,27.3073,27.3073,27.288,27.2976,191775.0
2024-09-24 13:40:00,28.33,28.33,28.32,28.32,80091.0,27.2976,27.2976,27.288,27.288,80091.0
2024-09-24 13:50:00,28.32,28.33,28.32,28.32,82446.0,27.288,27.2976,27.288,27.288,82446.0
2024-09-24 14:00:00,28.32,28.33,28.32,28.32,89214.0,27.288,27.2976,27.288,27.288,89214.0
2024-09-24 14:10:00,28.32,28.33,28.31,28.33,126270.0,27.288,27.2976,27.2784,27.2976,126270.0
2024-09-24 14:20:00,28.32,28.33,28.32,28.33,687693.0,27.288,27.2976,27.288,27.2976,687693.0
2024-09-24 14:30:00,28.33,28.34,28.31,28.34,252588.0,27.2976,27.3073,27.2784,27.3073,252588.0
2024-09-24 14:40:00,28.34,28.35,28.33,28.33,224007.0,27.3073,27.3169,27.2976,27.2976,224007.0
2024-09-24 14:50:00,28.33,28.34,28.32,28.33,189921.0,27.2976,27.3073,27.288,27.2976,189921.0
2024-09-24 15:00:00,28.32,28.34,28.32,28.34,209277.0,27.288,27.3073,27.288,27.3073,209277.0
2024-09-24 15:10:00,28.34,28.34,28.33,28.34,125775.0,27.3073,27.3073,27.2976,27.3073,125775.0
2024-09-24 15:20:00,28.34,28.36,28.34,28.35,278979.0,27.3073,27.3266,27.3073,27.3169,278979.0
2024-09-24 15:30:00,28.35,28.36,28.32,28.33,231306.0,27.3169,27.3266,27.288,27.2976,231306.0
2024-09-24 15:40:00,28.33,28.34,28.32,28.33,260595.0,27.2976,27.3073,27.288,27.2976,260595.0
2024-09-24 15:50:00,28.33,28.36,28.33,28.35,284754.0,27.2976,27.3266,27.2976,27.3169,284754.0
2024-09-25 09:30:00,28.12,28.13,28.01,28.01,740301.0,27.3405,27.3502,27.2336,27.2336,740301.0
2024-09-25 09:40:00,28.02,28.03,27.97,27.98,481677.0,27.2433,27.253,27.1947,27.2044,481677.0
2024-09-25 09:50:00,27.98,28.0,27.94,27.95,258927.0,27.2044,27.2238,27.1655,27.1752,258927.0
2024-09-25 10:00:00,27.95,27.95,27.93,27.94,332232.0,27.1752,27.1752,27.1558,27.1655,332232.0
2024-09-25 10:10:00,27.94,27.94,27.88,27.88,258519.0,27.1655,27.1655,27.1072,27.1072,258519.0
2024-09-25 10:20:00,27.88,27.91,27.86,27.9,200739.0,27.1072,27.1363,27.0877,27.1266,200739.0
2024-09-25 10:30:00,27.91,27.92,27.87,27.88,239409.0,27.1363,27.1461,27.0974,27.1072,239409.0
2024-09-25 10:40:00,27.88,27.89,27.85,27.86,205515.0,27.1072,27.1169,27.078,27.0877,205515.0
2024-09-25 10:50:00,27.86,27.89,27.86,27.88,291399.0,27.0877,27.1169,27.0877,27.1072,291399.0
2024-09-25 11:00:00,27.88,27.9,27.87,27.89,208965.0,27.1072,27.1266,27.0974,27.1169,208965.0
2024-09-25 11:10:00,27.89,27.9,27.87,27.89,200340.0,27.1169,27.1266,27.0974,27.1169,200340.0
2024-09-25 11:20:00,27.89,27.91,27.88,27.9,359946.0,27.1169,27.1363,27.1072,27.1266,359946.0
2024-09-25 11:30:00,27.9,27.9,27.88,27.89,141387.0,27.1266,27.1266,27.1072,27.1169,141387.0
2024-09-25 11:40:00,27.89,27.89,27.87,27.89,176472.0,27.1169,27.1169,27.0974,27.1169,176472.0
2024-09-25 11:50:00,27.89,27.9,27.88,27.89,229410.0,27.1169,27.1266,27.1072,27.1169,229410.0
2024-09-25 12:00:00,27.89,27.91,27.89,27.91,138960.0,27.1169,27.1363,27.1169,27.1363,138960.0
2024-09-25 12:10:00,27.91,27.91,27.89,27.89,121893.0,27.1363,27.1363,27.1169,27.1169,121893.0
2024-09-25 12:20:00,27.89,27.89,27.88,27.89,226317.0,27.1169,27.1169,27.1072,27.1169,226317.0
2024-09-25 12:30:00,27.89,27.89,27.86,27.87,117144.0,27.1169,27.1169,27.0877,27.0974,117144.0
2024-09-25 12:40:00,27.87,27.87,27.85,27.85,134106.0,27.0974,27.0974,27.078,27.078,134106.0
2024-09-25 12:50:00,27.86,27.87,27.84,27.84,140241.0,27.0877,27.0974,27.0683,27.0683,140241.0
2024-09-25 13:00:00,27.84,27.86,27.82,27.83,271857.0,27.0683,27.0877,27.0488,27.0586,271857.0
2024-09-25 13:10:00,27.84,27.85,27.83,27.84,97098.0,27.0683,27.078,27.0586,27.0683,97098.0
2024-09-25 13:20:00,27.84,27.84,27.8,27.81,109824.0,27.0683,27.0683,27.0294,27.0391,109824.0
2024-09-25 13:30:00,27.8,27.81,27.78,27.8,140403.0,27.0294,27.0391,27.0099,27.0294,140403.0
2024-09-25 13:40:00,27.8,27.8,27.79,27.8,145302.0,27.0294,27.0294,27.0197,27.0294,145302.0
2024-09-25 13:50:00,27.8,27.84,27.8,27.84,138213.0,27.0294,27.0683,27.0294,27.0683,138213.0
2024-09-25 14:00:00,27.84,27.84,27.81,27.82,146556.0,27.0683,27.0683,27.0391,27.0488,146556.0
2024-09-25 14:10:00,27.82,27.84,27.81,27.84,105726.0,27.0488,27.0683,27.0391,27.0683,105726.0
2024-09-25 14:20:00,27.84,27.85,27.83,27.85,172371.0,27.0683,27.078,27.0586,27.078,172371.0
2024-09-25 14:30:00,27.85,27.86,27.83,27.85,90387.0,27.078,27.0877,27.0586,27.078,90387.0
2024-09-25 14:40:00,27.85,27.85,27.83,27.83,101973.0,27.078,27.078,27.0586,27.0586,101973.0
2024-09-25 14:50:00,27.83,27.84,27.82,27.83,206904.0,27.0586,27.0683,27.0488,27.0586,206904.0
2024-09-25 15:00:00,27.83,27.84,27.82,27.83,115389.0,27.0586,27.0683,27.0488,27.0586,115389.0
2024-09-25 15:10:00,27.83,27.83,27.82,27.82,233436.0,27.0586,27.0586,27.0488,27.0488,233436.0
2024-09-25 15:20:00,27.82,27.82,27.81,27.82,176124.0,27.0488,27.0488,27.0391,27.0488,176124.0
2024-09-25 15:30:00,27.82,27.82,27.79,27.79,146508.0,27.0488,27.0488,27.0197,27.0197,146508.0
2024-09-25 15:40:00,27.79,27.8,27.78,27.8,278025.0,27.0197,27.0294,27.0099,27.0294,278025.0
2024-09-25 15:50:00,27.8,27.8,27.78,27.79,304665.0,27.0294,27.0294,27.0099,27.0197,304665.0
2024-09-26 09:30:00,27.82,27.91,27.81,27.87,1088376.0,27.0488,27.1363,27.0391,27.0974,1088376.0
2024-09-26 09:40:00,27.86,27.92,27.85,27.9,370050.0,27.0877,27.1461,27.078,27.1266,370050.0
2024-09-26 09:50:00,27.9,27.91,27.87,27.89,213000.0,27.1266,27.1363,27.0974,27.1169,213000.0
2024-09-26 10:00:00,27.89,27.96,27.88,27.89,407241.0,27.1169,27.1849,27.1072,27.1169,407241.0
2024-09-26 10:10:00,27.89,27.94,27.89,27.93,498255.0,27.1169,27.1655,27.1169,27.1558,498255.0
2024-09-26 10:20:00,27.93,27.93,27.89,27.93,334908.0,27.1558,27.1558,27.1169,27.1558,334908.0
2024-09-26 10:30:00,27.94,27.99,27.93,27.98,301413.0,27.1655,27.2141,27.1558,27.2044,301413.0
2024-09-26 10:40:00,27.98,27.98,27.94,27.97,217605.0,27.2044,27.2044,27.1655,27.1947,217605.0
2024-09-26 10:50:00,27.97,27.98,27.94,27.95,248085.0,27.1947,27.2044,27.1655,27.1752,248085.0
2024-09-26 11:00:00,27.94,27.96,27.92,27.93,231672.0,27.1655,27.1849,27.1461,27.1558,231672.0
2024-09-26 11:10:00,27.92,27.93,27.91,27.93,144981.0,27.1461,27.1558,27.1363,27.1558,144981.0
2024-09-26 11:20:00,27.92,27.92,27.9,27.9,150630.0,27.1461,27.1461,27.1266,27.1266,150630.0
2024-09-26 11:30:00,27.9,27.91,27.89,27.91,108228.0,27.1266,27.1363,27.1169,27.1363,108228.0
2024-09-26 11:40:00,27.91,27.92,27.89,27.89,139968.0,27.1363,27.1461,27.1169,27.1169,139968.0
2024-09-26 11:50:00,27.89,27.92,27.88,27.91,220785.0,27.1169,27.1461,27.1072,27.1363,220785.0
2024-09-26 12:00:00,27.9,27.91,27.88,27.9,177075.0,27.1266,27.1363,27.1072,27.1266,177075.0
2024-09-26 12:10:00,27.9,27.91,27.89,27.91,118110.0,27.1266,27.1363,27.1169,27.1363,118110.0
2024-09-26 12:20:00,27.92,27.92,27.89,27.89,201747.0,27.1461,27.1461,27.1169,27.1169,201747.0
2024-09-26 12:30:00,27.9,27.9,27.89,27.89,150273.0,27.1266,27.1266,27.1169,27.1169,150273.0
2024-09-26 12:40:00,27.89,27.91,27.89,27.9,148722.0,27.1169,27.1363,27.1169,27.1266,148722.0
2024-09-26 12:50:00,27.9,27.9,27.89,27.89,105651.0,27.1266,27.1266,27.1169,27.1169,105651.0
2024-09-26 13:00:00,27.89,27.92,27.89,27.9,185670.0,27.1169,27.1461,27.1169,27.1266,185670.0
2024-09-26 13:10:00,27.91,27.91,27.86,27.87,153069.0,27.1363,27.1363,27.0877,27.0974,153069.0
2024-09-26 13:20:00,27.88,27.91,27.87,27.91,102636.0,27.1072,27.1363,27.0974,27.1363,102636.0
2024-09-26 13:30:00,27.91,27.93,27.91,27.92,154314.0,27.1363,27.1558,27.1363,27.1461,154314.0
2024-09-26 13:40:00,27.91,27.92,27.91,27.91,128901.0,27.1363,27.1461,27.1363,27.1363,128901.0
2024-09-26 13:50:00,27.91,27.91,27.89,27.9,86754.0,27.1363,27.1363,27.1169,27.1266,86754.0
2024-09-26 14:00:00,27.9,27.92,27.9,27.9,50865.0,27.1266,27.1461,27.1266,27.1266,50865.0
2024-09-26 14:10:00,27.9,27.93,27.9,27.92,98388.0,27.1266,27.1558,27.1266,27.1461,98388.0
2024-09-26 14:20:00,27.92,27.93,27.9,27.9,157635.0,27.1461,27.1558,27.1266,27.1266,157635.0
2024-09-26 14:30:00,27.9,27.91,27.89,27.91,151095.0,27.1266,27.1363,27.1169,27.1363,151095.0
2024-09-26 14:40:00,27.9,27.91,27.9,27.91,102456.0,27.1266,27.1363,27.1266,27.1363,102456.0
2024-09-26 14:50:00,27.91,27.92,27.9,27.91,142407.0,27.1363,27.1461,27.1266,27.1363,142407.0
2024-09-26 15:00:00,27.91,27.92,27.91,27.91,159639.0,27.1363,27.1461,27.1363,27.1363,159639.0
2024-09-26 15:10:00,27.91,27.92,27.9,27.91,159528.0,27.1363,27.1461,27.1266,27.1363,159528.0
2024-09-26 15:20:00,27.91,27.91,27.87,27.88,219729.0,27.1363,27.1363,27.0974,27.1072,219729.0
2024-09-26 15:30:00,27.88,27.89,27.85,27.86,323862.0,27.1072,27.1169,27.078,27.0877,323862.0
2024-09-26 15:40:00,27.86,27.88,27.86,27.88,179094.0,27.0877,27.1072,27.0877,27.1072,179094.0
2024-09-26 15:50:00,27.88,27.93,27.88,27.91,313392.0,27.1072,27.1558,27.1072,27.1363,313392.0
2024-09-27 09:30:00,28.06,28.13,28.03,28.08,852096.0,27.2822,27.3502,27.253,27.3016,852096.0
2024-09-27 09:40:00,28.08,28.09,28.04,28.04,294384.0,27.3016,27.3113,27.2627,27.2627,294384.0
2024-09-27 09:50:00,28.04,28.06,28.03,28.05,270966.0,27.2627,27.2822,27.253,27.2725,270966.0
2024-09-27 10:00:00,28.05,28.08,28.01,28.07,597888.0,27.2725,27.3016,27.2336,27.2919,597888.0
2024-09-27 10:10:00,28.07,28.12,28.06,28.12,349329.0,27.2919,27.3405,27.2822,27.3405,349329.0
2024-09-27 10:20:00,28.12,28.18,28.12,28.16,408687.0,27.3405,27.3989,27.3405,27.3794,408687.0
2024-09-27 10:30:00,28.16,28.19,28.15,28.18,376770.0,27.3794,27.4086,27.3697,27.3989,376770.0
2024-09-27 10:40:00,28.18,28.18,28.16,28.17,330441.0,27.3989,27.3989,27.3794,27.3891,330441.0
2024-09-27 10:50:00,28.17,28.2,28.17,28.2,278289.0,27.3891,27.4183,27.3891,27.4183,278289.0
2024-09-27 11:00:00,28.2,28.21,28.19,28.21,144600.0,27.4183,27.428,27.4086,27.428,144600.0
2024-09-27 11:10:00,28.21,28.23,28.2,28.21,217641.0,27.428,27.4475,27.4183,27.428,217641.0
2024-09-27 11:20:00,28.22,28.24,28.21,28.24,276987.0,27.4377,27.4572,27.428,27.4572,276987.0
2024-09-27 11:30:00,28.24,28.25,28.23,28.23,199323.0,27.4572,27.4669,27.4475,27.4475,199323.0
2024-09-27 11:40:00,28.24,28.24,28.2,28.23,174462.0,27.4572,27.4572,27.4183,27.4475,174462.0
2024-09-27 11:50:00,28.23,28.23,28.21,28.22,289110.0,27.4475,27.4475,27.428,27.4377,289110.0
2024-09-27 12:00:00,28.21,28.22,28.18,28.18,149640.0,27.428,27.4377,27.3989,27.3989,149640.0
2024-09-27 12:10:00,28.18,28.19,28.17,28.18,182091.0,27.3989,27.4086,27.3891,27.3989,182091.0
2024-09-27 12:20:00,28.18,28.19,28.16,28.16,212052.0,27.3989,27.4086,27.3794,27.3794,212052.0
2024-09-27 12:30:00,28.16,28.17,28.13,28.15,100128.0,27.3794,27.3891,27.3502,27.3697,100128.0
2024-09-27 12:40:00,28.15,28.15,28.13,28.13,131931.0,27.3697,27.3697,27.3502,27.3502,131931.0
2024-09-27 12:50:00,28.13,28.15,28.13,28.14,136485.0,27.3502,27.3697,27.3502,27.36,136485.0
2024-09-27 13:00:00,28.14,28.15,28.13,28.13,180972.0,27.36,27.3697,27.3502,27.3502,180972.0
2024-09-27 13:10:00,28.13,28.15,28.13,28.14,82020.0,27.3502,27.3697,27.3502,27.36,82020.0
2024-09-27 13:20:00,28.14,28.15,28.14,28.15,151734.0,27.36,27.3697,27.36,27.3697,151734.0
2024-09-27 13:30:00,28.15,28.16,28.13,28.13,149364.0,27.3697,27.3794,27.3502,27.3502,149364.0
2024-09-27 13:40:00,28.14,28.15,28.13,28.15,110679.0,27.36,27.3697,27.3502,27.3697,110679.0
2024-09-27 13:50:00,28.15,28.15,28.12,28.13,113271.0,27.3697,27.3697,27.3405,27.3502,113271.0
2024-09-27 14:00:00,28.13,28.14,28.11,28.12,115794.0,27.3502,27.36,27.3308,27.3405,115794.0
2024-09-27 14:10:00,28.12,28.13,28.12,28.12,101799.0,27.3405,27.3502,27.3405,27.3405,101799.0
2024-09-27 14:20:00,28.11,28.12,28.09,28.1,169284.0,27.3308,27.3405,27.3113,27.3211,169284.0
2024-09-27 14:30:00,28.1,28.1,28.06,28.08,260784.0,27.3211,27.3211,27.2822,27.3016,260784.0
2024-09-27 14:40:00,28.08,28.12,28.07,28.11,165774.0,27.3016,27.3405,27.2919,27.3308,165774.0
2024-09-27 14:50:00,28.11,28.14,28.1,28.14,166260.0,27.3308,27.36,27.3211,27.36,166260.0
2024-09-27 15:00:00,28.13,28.15,28.12,28.12,173211.0,27.3502,27.3697,27.3405,27.3405,173211.0
2024-09-27 15:10:00,28.13,28.14,28.12,28.13,304296.0,27.3502,27.36,27.3405,27.3502,304296.0
2024-09-27 15:20:00,28.13,28.14,28.11,28.12,177348.0,27.3502,27.36,27.3308,27.3405,177348.0
2024-09-27 15:30:00,28.12,28.13,28.11,28.11,176946.0,27.3405,27.3502,27.3308,27.3308,176946.0
2024-09-27 15:40:00,28.11,28.11,28.1,28.1,231591.0,27.3308,27.3308,27.3211,27.3211,231591.0
2024-09-27 15:50:00,28.1,28.12,28.08,28.08,289596.0,27.3211,27.3405,27.3016,27.3016,289596.0
2024-09-30 09:30:00,28.11,28.14,28.02,28.02,2071944.0,27.3308,27.36,27.2433,27.2433,2071944.0
2024-09-30 09:40:00,28.02,28.05,28.0,28.02,503424.0,27.2433,27.2725,27.2238,27.2433,503424.0
2024-09-30 09:50:00,28.02,28.06,27.99,28.05,561120.0,27.2433,27.2822,27.2141,27.2725,561120.0
2024-09-30 10:00:00,28.05,28.13,28.04,28.12,436236.0,27.2725,27.3502,27.2627,27.3405,436236.0
2024-09-30 10:10:00,28.12,28.13,28.09,28.12,704748.0,27.3405,27.3502,27.3113,27.3405,704748.0
2024-09-30 10:20:00,28.11,28.13,28.1,28.1,256179.0,27.3308,27.3502,27.3211,27.3211,256179.0
2024-09-30 10:30:00,28.1,28.14,28.1,28.14,265161.0,27.3211,27.36,27.3211,27.36,265161.0
2024-09-30 10:40:00,28.14,28.19,28.14,28.19,264546.0,27.36,27.4086,27.36,27.4086,264546.0
2024-09-30 10:50:00,28.18,28.18,28.16,28.16,3771207.0,27.3989,27.3989,27.3794,27.3794,3771207.0
2024-09-30 11:00:00,28.17,28.18,28.16,28.16,259068.0,27.3891,27.3989,27.3794,27.3794,259068.0
2024-09-30 11:10:00,28.16,28.17,28.14,28.14,220947.0,27.3794,27.3891,27.36,27.36,220947.0
2024-09-30 11:20:00,28.15,28.16,28.1,28.1,268755.0,27.3697,27.3794,27.3211,27.3211,268755.0
2024-09-30 11:30:00,28.1,28.12,28.1,28.1,226104.0,27.3211,27.3405,27.3211,27.3211,226104.0
2024-09-30 11:40:00,28.1,28.11,28.08,28.09,163560.0,27.3211,27.3308,27.3016,27.3113,163560.0
2024-09-30 11:50:00,28.09,28.1,28.08,28.09,258306.0,27.3113,27.3211,27.3016,27.3113,258306.0
2024-09-30 12:00:00,28.1,28.12,28.09,28.11,275334.0,27.3211,27.3405,27.3113,27.3308,275334.0
2024-09-30 12:10:00,28.11,28.12,28.09,28.1,343635.0,27.3308,27.3405,27.3113,27.3211,343635.0
2024-09-30 12:20:00,28.1,28.11,28.1,28.11,278535.0,27.3211,27.3308,27.3211,27.3308,278535.0
2024-09-30 12:30:00,28.11,28.12,28.1,28.11,247761.0,27.3308,27.3405,27.3211,27.3308,247761.0
2024-09-30 12:40:00,28.11,28.12,28.1,28.1,169947.0,27.3308,27.3405,27.3211,27.3211,169947.0
2024-09-30 12:50:00,28.09,28.11,28.09,28.1,265104.0,27.3113,27.3308,27.3113,27.3211,265104.0
2024-09-30 13:00:00,28.1,28.12,28.09,28.12,165513.0,27.3211,27.3405,27.3113,27.3405,165513.0
2024-09-30 13:10:00,28.12,28.14,28.11,28.13,297963.0,27.3405,27.36,27.3308,27.3502,297963.0
2024-09-30 13:20:00,28.13,28.13,28.11,28.11,161703.0,27.3502,27.3502,27.3308,27.3308,161703.0
2024-09-30 13:30:00,28.11,28.13,28.11,28.12,176280.0,27.3308,27.3502,27.3308,27.3405,176280.0
2024-09-30 13:40:00,28.12,28.13,28.11,28.12,193383.0,27.3405,27.3502,27.3308,27.3405,193383.0
2024-09-30 13:50:00,28.12,28.12,28.09,28.1,201906.0,27.3405,27.3405,27.3113,27.3211,201906.0
2024-09-30 14:00:00,28.1,28.1,28.07,28.07,171441.0,27.3211,27.3211,27.2919,27.2919,171441.0
2024-09-30 14:10:00,28.08,28.08,28.01,28.01,205800.0,27.3016,27.3016,27.2336,27.2336,205800.0
2024-09-30 14:20:00,28.0,28.01,27.95,28.01,368985.0,27.2238,27.2336,27.1752,27.2336,368985.0
2024-09-30 14:30:00,28.01,28.05,27.98,28.04,167043.0,27.2336,27.2725,27.2044,27.2627,167043.0
2024-09-30 14:40:00,28.04,28.08,28.04,28.07,187278.0,27.2627,27.3016,27.2627,27.2919,187278.0
2024-09-30 14:50:00,28.07,28.08,28.05,28.06,147384.0,27.2919,27.3016,27.2725,27.2822,147384.0
2024-09-30 15:00:00,28.06,28.06,28.03,28.06,109569.0,27.2822,27.2822,27.253,27.2822,109569.0
2024-09-30 15:10:00,28.06,28.08,28.04,28.07,141711.0,27.2822,27.3016,27.2627,27.2919,141711.0
2024-09-30 15:20:00,28.07,28.09,28.07,28.08,232605.0,27.2919,27.3113,27.2919,27.3016,232605.0
2024-09-30 15:30:00,28.07,28.12,28.07,28.11,387459.0,27.2919,27.3405,27.2919,27.3308,387459.0
2024-09-30 15:40:00,28.11,28.16,28.1,28.14,353859.0,27.3308,27.3794,27.3211,27.36,353859.0
2024-09-30 15:50:00,28.14,28.2,28.13,28.18,964623.0,27.36,27.4183,27.3502,27.3989,964623.0
2024-10-01 09:30:00,28.18,28.18,27.99,28.07,1099284.0,27.3989,27.3989,27.2141,27.2919,1099284.0
2024-10-01 09:40:00,28.1,28.1,27.99,28.03,381552.0,27.3211,27.3211,27.2141,27.253,381552.0
2024-10-01 09:50:00,28.04,28.08,28.02,28.08,175596.0,27.2627,27.3016,27.2433,27.3016,175596.0
2024-10-01 10:00:00,28.07,28.1,28.0,28.01,282387.0,27.2919,27.3211,27.2238,27.2336,282387.0
2024-10-01 10:10:00,28.0,28.03,27.99,28.0,337734.0,27.2238,27.253,27.2141,27.2238,337734.0
2024-10-01 10:20:00,28.0,28.09,28.0,28.05,220377.0,27.2238,27.3113,27.2238,27.2725,220377.0
2024-10-01 10:30:00,28.06,28.11,28.02,28.09,273024.0,27.2822,27.3308,27.2433,27.3113,273024.0
2024-10-01 10:40:00,28.09,28.12,28.08,28.09,184341.0,27.3113,27.3405,27.3016,27.3113,184341.0
2024-10-01 10:50:00,28.1,28.1,28.06,28.09,126069.0,27.3211,27.3211,27.2822,27.3113,126069.0
2024-10-01 11:00:00,28.09,28.1,28.03,28.03,201699.0,27.3113,27.3211,27.253,27.253,201699.0
2024-10-01 11:10:00,28.03,28.07,28.02,28.07,230085.0,27.253,27.2919,27.2433,27.2919,230085.0
2024-10-01 11:20:00,28.07,28.13,28.06,28.12,381573.0,27.2919,27.3502,27.2822,27.3405,381573.0
2024-10-01 11:30:00,28.12,28.15,28.11,28.15,133398.0,27.3405,27.3697,27.3308,27.3697,133398.0
2024-10-01 11:40:00,28.15,28.17,28.13,28.15,163419.0,27.3697,27.3891,27.3502,27.3697,163419.0
2024-10-01 11:50:00,28.15,28.16,28.14,28.14,152754.0,27.3697,27.3794,27.36,27.36,152754.0
2024-10-01 12:00:00,28.14,28.17,28.12,28.14,100410.0,27.36,27.3891,27.3405,27.36,100410.0
2024-10-01 12:10:00,28.15,28.16,28.13,28.14,160101.0,27.3697,27.3794,27.3502,27.36,160101.0
2024-10-01 12:20:00,28.14,28.15,28.12,28.14,100191.0,27.36,27.3697,27.3405,27.36,100191.0
2024-10-01 12:30:00,28.14,28.15,28.09,28.12,190341.0,27.36,27.3697,27.3113,27.3405,190341.0
2024-10-01 12:40:00,28.13,28.13,28.09,28.11,133125.0,27.3502,27.3502,27.3113,27.3308,133125.0
2024-10-01 12:50:00,28.12,28.18,28.12,28.14,200913.0,27.3405,27.3989,27.3405,27.36,200913.0
2024-10-01 13:00:00,28.14,28.15,28.1,28.11,141534.0,27.36,27.3697,27.3211,27.3308,141534.0
2024-10-01 13:10:00,28.12,28.13,28.09,28.09,187080.0,27.3405,27.3502,27.3113,27.3113,187080.0
2024-10-01 13:20:00,28.1,28.12,28.07,28.08,168831.0,27.3211,27.3405,27.2919,27.3016,168831.0
2024-10-01 13:30:00,28.08,28.12,28.07,28.1,164709.0,27.3016,27.3405,27.2919,27.3211,164709.0
2024-10-01 13:40:00,28.1,28.12,28.08,28.11,172452.0,27.3211,27.3405,27.3016,27.3308,172452.0
2024-10-01 13:50:00,28.11,28.14,28.1,28.13,110880.0,27.3308,27.36,27.3211,27.3502,110880.0
2024-10-01 14:00:00,28.15,28.17,28.14,28.16,148140.0,27.3697,27.3891,27.36,27.3794,148140.0
2024-10-01 14:10:00,28.16,28.19,28.15,28.17,196629.0,27.3794,27.4086,27.3697,27.3891,196629.0
2024-10-01 14:20:00,28.17,28.18,28.16,28.17,130038.0,27.3891,27.3989,27.3794,27.3891,130038.0
2024-10-01 14:30:00,28.17,28.19,28.17,28.18,197937.0,27.3891,27.4086,27.3891,27.3989,197937.0
2024-10-01 14:40:00,28.18,28.19,28.17,28.17,104355.0,27.3989,27.4086,27.3891,27.3891,104355.0
2024-10-01 14:50:00,28.17,28.19,28.16,28.18,87528.0,27.3891,27.4086,27.3794,27.3989,87528.0
2024-10-01 15:00:00,28.18,28.18,28.14,28.16,151620.0,27.3989,27.3989,27.36,27.3794,151620.0
2024-10-01 15:10:00,28.16,28.16,28.14,28.16,609609.0,27.3794,27.3794,27.36,27.3794,609609.0
2024-10-01 15:20:00,28.16,28.19,28.16,28.18,158652.0,27.3794,27.4086,27.3794,27.3989,158652.0
2024-10-01 15:30:00,28.18,28.18,28.13,28.17,373728.0,27.3989,27.3989,27.3502,27.3891,373728.0
2024-10-01 15:40:00,28.17,28.17,28.15,28.16,291801.0,27.3891,27.3891,27.3697,27.3794,291801.0
2024-10-01 15:50:00,28.16,28.16,28.14,28.16,745686.0,27.3794,27.3794,27.36,27.3794,745686.0
2024-10-02 09:30:00,28.19,28.19,28.03,28.1,777351.0,27.4086,27.4086,27.253,27.3211,777351.0
2024-10-02 09:40:00,28.09,28.2,28.07,28.2,340341.0,27.3113,27.4183,27.2919,27.4183,340341.0
2024-10-02 09:50:00,28.21,28.24,28.18,28.18,202161.0,27.428,27.4572,27.3989,27.3989,202161.0
2024-10-02 10:00:00,28.17,28.21,28.16,28.18,152772.0,27.3891,27.428,27.3794,27.3989,152772.0
2024-10-02 10:10:00,28.18,28.2,28.17,28.18,127218.0,27.3989,27.4183,27.3891,27.3989,127218.0
2024-10-02 10:20:00,28.19,28.2,28.11,28.15,195255.0,27.4086,27.4183,27.3308,27.3697,195255.0
2024-10-02 10:30:00,28.15,28.18,28.13,28.17,140934.0,27.3697,27.3989,27.3502,27.3891,140934.0
2024-10-02 10:40:00,28.16,28.22,28.16,28.21,100119.0,27.3794,27.4377,27.3794,27.428,100119.0
2024-10-02 10:50:00,28.21,28.21,28.16,28.16,216294.0,27.428,27.428,27.3794,27.3794,216294.0
2024-10-02 11:00:00,28.16,28.18,28.15,28.15,167397.0,27.3794,27.3989,27.3697,27.3697,167397.0
2024-10-02 11:10:00,28.16,28.17,28.13,28.16,102765.0,27.3794,27.3891,27.3502,27.3794,102765.0
2024-10-02 11:20:00,28.17,28.18,28.13,28.18,115428.0,27.3891,27.3989,27.3502,27.3989,115428.0
2024-10-02 11:30:00,28.18,28.2,28.17,28.2,133176.0,27.3989,27.4183,27.3891,27.4183,133176.0
2024-10-02 11:40:00,28.2,28.23,28.19,28.22,96942.0,27.4183,27.4475,27.4086,27.4377,96942.0
2024-10-02 11:50:00,28.22,28.22,28.2,28.21,127272.0,27.4377,27.4377,27.4183,27.428,127272.0
2024-10-02 12:00:00,28.2,28.2,28.19,28.19,86664.0,27.4183,27.4183,27.4086,27.4086,86664.0
2024-10-02 12:10:00,28.2,28.2,28.16,28.16,99918.0,27.4183,27.4183,27.3794,27.3794,99918.0
2024-10-02 12:20:00,28.16,28.19,28.15,28.18,60369.0,27.3794,27.4086,27.3697,27.3989,60369.0
2024-10-02 12:30:00,28.18,28.18,28.14,28.15,266298.0,27.3989,27.3989,27.36,27.3697,266298.0
2024-10-02 12:40:00,28.14,28.15,28.14,28.14,191364.0,27.36,27.3697,27.36,27.36,191364.0
2024-10-02 12:50:00,28.14,28.15,28.13,28.13,212892.0,27.36,27.3697,27.3502,27.3502,212892.0
2024-10-02 13:00:00,28.13,28.14,28.11,28.12,126048.0,27.3502,27.36,27.3308,27.3405,126048.0
2024-10-02 13:10:00,28.12,28.13,28.11,28.12,256605.0,27.3405,27.3502,27.3308,27.3405,256605.0
2024-10-02 13:20:00,28.11,28.14,28.11,28.13,112971.0,27.3308,27.36,27.3308,27.3502,112971.0
2024-10-02 13:30:00,28.13,28.13,28.11,28.13,116292.0,27.3502,27.3502,27.3308,27.3502,116292.0
2024-10-02 13:40:00,28.14,28.16,28.13,28.16,61572.0,27.36,27.3794,27.3502,27.3794,61572.0
2024-10-02 13:50:00,28.16,28.17,28.15,28.16,66639.0,27.3794,27.3891,27.3697,27.3794,66639.0
2024-10-02 14:00:00,28.16,28.17,28.15,28.15,82431.0,27.3794,27.3891,27.3697,27.3697,82431.0
2024-10-02 14:10:00,28.15,28.16,28.15,28.15,130467.0,27.3697,27.3794,27.3697,27.3697,130467.0
2024-10-02 14:20:00,28.15,28.15,28.11,28.13,172143.0,27.3697,27.3697,27.3308,27.3502,172143.0
2024-10-02 14:30:00,28.12,28.14,28.12,28.13,133005.0,27.3405,27.36,27.3405,27.3502,133005.0
2024-10-02 14:40:00,28.13,28.15,28.13,28.15,165531.0,27.3502,27.3697,27.3502,27.3697,165531.0
2024-10-02 14:50:00,28.15,28.16,28.15,28.16,127584.0,27.3697,27.3794,27.3697,27.3794,127584.0
2024-10-02 15:00:00,28.16,28.17,28.15,28.16,146337.0,27.3794,27.3891,27.3697,27.3794,146337.0
2024-10-02 15:10:00,28.16,28.17,28.15,28.16,230709.0,27.3794,27.3891,27.3697,27.3794,230709.0
2024-10-02 15:20:00,28.16,28.16,28.14,28.15,201258.0,27.3794,27.3794,27.36,27.3697,201258.0
2024-10-02 15:30:00,28.15,28.15,28.13,28.15,274764.0,27.3697,27.3697,27.3502,27.3697,274764.0
2024-10-02 15:40:00,28.14,28.15,28.13,28.15,476199.0,27.36,27.3697,27.3502,27.3697,476199.0
2024-10-02 15:50:00,28.15,28.18,28.14,28.18,771867.0,27.3697,27.3989,27.36,27.3989,771867.0
2024-10-03 09:30:00,28.1,28.11,28.02,28.03,729720.0,27.3211,27.3308,27.2433,27.253,729720.0
2024-10-03 09:40:00,28.03,28.04,27.94,27.96,663432.0,27.253,27.2627,27.1655,27.1849,663432.0
2024-10-03 09:50:00,27.96,28.01,27.94,28.0,282144.0,27.1849,27.2336,27.1655,27.2238,282144.0
2024-10-03 10:00:00,28.0,28.08,27.99,28.07,386418.0,27.2238,27.3016,27.2141,27.2919,386418.0
2024-10-03 10:10:00,28.07,28.13,28.04,28.11,284040.0,27.2919,27.3502,27.2627,27.3308,284040.0
2024-10-03 10:20:00,28.1,28.11,28.03,28.06,229368.0,27.3211,27.3308,27.253,27.2822,229368.0
2024-10-03 10:30:00,28.06,28.1,28.03,28.09,154323.0,27.2822,27.3211,27.253,27.3113,154323.0
2024-10-03 10:40:00,28.09,28.09,28.02,28.06,218721.0,27.3113,27.3113,27.2433,27.2822,218721.0
2024-10-03 10:50:00,28.07,28.09,28.03,28.03,161505.0,27.2919,27.3113,27.253,27.253,161505.0
2024-10-03 11:00:00,28.03,28.05,28.01,28.04,101442.0,27.253,27.2725,27.2336,27.2627,101442.0
2024-10-03 11:10:00,28.04,28.07,28.03,28.06,90207.0,27.2627,27.2919,27.253,27.2822,90207.0
2024-10-03 11:20:00,28.06,28.08,28.05,28.07,85965.0,27.2822,27.3016,27.2725,27.2919,85965.0
2024-10-03 11:30:00,28.07,28.09,28.06,28.08,122835.0,27.2919,27.3113,27.2822,27.3016,122835.0
2024-10-03 11:40:00,28.08,28.11,28.08,28.1,155850.0,27.3016,27.3308,27.3016,27.3211,155850.0
2024-10-03 11:50:00,28.1,28.13,28.1,28.11,97644.0,27.3211,27.3502,27.3211,27.3308,97644.0
2024-10-03 12:00:00,28.11,28.14,28.11,28.14,92688.0,27.3308,27.36,27.3308,27.36,92688.0
2024-10-03 12:10:00,28.13,28.15,28.13,28.15,68157.0,27.3502,27.3697,27.3502,27.3697,68157.0
2024-10-03 12:20:00,28.15,28.16,28.14,28.14,103125.0,27.3697,27.3794,27.36,27.36,103125.0
2024-10-03 12:30:00,28.14,28.14,28.11,28.11,137025.0,27.36,27.36,27.3308,27.3308,137025.0
2024-10-03 12:40:00,28.11,28.12,28.04,28.05,185331.0,27.3308,27.3405,27.2627,27.2725,185331.0
2024-10-03 12:50:00,28.05,28.08,28.03,28.06,207972.0,27.2725,27.3016,27.253,27.2822,207972.0
2024-10-03 13:00:00,28.06,28.06,28.03,28.04,112854.0,27.2822,27.2822,27.253,27.2627,112854.0
2024-10-03 13:10:00,28.04,28.05,28.02,28.03,154578.0,27.2627,27.2725,27.2433,27.253,154578.0
2024-10-03 13:20:00,28.03,28.06,28.02,28.02,132012.0,27.253,27.2822,27.2433,27.2433,132012.0
2024-10-03 13:30:00,28.03,28.06,28.02,28.04,104703.0,27.253,27.2822,27.2433,27.2627,104703.0
2024-10-03 13:40:00,28.04,28.06,28.02,28.04,99729.0,27.2627,27.2822,27.2433,27.2627,99729.0
2024-10-03 13:50:00,28.05,28.06,28.04,28.06,81429.0,27.2725,27.2822,27.2627,27.2822,81429.0
2024-10-03 14:00:00,28.06,28.07,28.04,28.06,74787.0,27.2822,27.2919,27.2627,27.2822,74787.0
2024-10-03 14:10:00,28.06,28.09,28.06,28.09,138423.0,27.2822,27.3113,27.2822,27.3113,138423.0
2024-10-03 14:20:00,28.09,28.1,28.07,28.09,272571.0,27.3113,27.3211,27.2919,27.3113,272571.0
2024-10-03 14:30:00,28.09,28.09,28.08,28.09,162285.0,27.3113,27.3113,27.3016,27.3113,162285.0
2024-10-03 14:40:00,28.09,28.09,28.08,28.08,115119.0,27.3113,27.3113,27.3016,27.3016,115119.0
2024-10-03 14:50:00,28.09,28.11,28.08,28.09,134736.0,27.3113,27.3308,27.3016,27.3113,134736.0
2024-10-03 15:00:00,28.08,28.08,28.06,28.07,101463.0,27.3016,27.3016,27.2822,27.2919,101463.0
2024-10-03 15:10:00,28.07,28.08,28.05,28.07,195399.0,27.2919,27.3016,27.2725,27.2919,195399.0
2024-10-03 15:20:00,28.08,28.09,28.07,28.09,138660.0,27.3016,27.3113,27.2919,27.3113,138660.0
2024-10-03 15:30:00,28.08,28.09,28.07,28.08,111075.0,27.3016,27.3113,27.2919,27.3016,111075.0
2024-10-03 15:40:00,28.08,28.09,28.06,28.08,267057.0,27.3016,27.3113,27.2822,27.3016,267057.0
2024-10-03 15:50:00,28.08,28.12,28.06,28.1,694173.0,27.3016,27.3405,27.2822,27.3211,694173.0
2024-10-04 09:30:00,28.24,28.26,28.18,28.22,668211.0,27.4572,27.4766,27.3989,27.4377,668211.0
2024-10-04 09:40:00,28.22,28.25,28.21,28.21,349701.0,27.4377,27.4669,27.428,27.428,349701.0
2024-10-04 09:50:00,28.21,28.23,28.15,28.18,232443.0,27.428,27.4475,27.3697,27.3989,232443.0
2024-10-04 10:00:00,28.18,28.24,28.15,28.17,293214.0,27.3989,27.4572,27.3697,27.3891,293214.0
2024-10-04 10:10:00,28.16,28.24,28.15,28.21,356847.0,27.3794,27.4572,27.3697,27.428,356847.0
2024-10-04 10:20:00,28.21,28.22,28.09,28.11,351093.0,27.428,27.4377,27.3113,27.3308,351093.0
2024-10-04 10:30:00,28.11,28.13,28.05,28.06,377460.0,27.3308,27.3502,27.2725,27.2822,377460.0
2024-10-04 10:40:00,28.06,28.09,28.05,28.09,277674.0,27.2822,27.3113,27.2725,27.3113,277674.0
2024-10-04 10:50:00,28.09,28.13,28.08,28.12,177759.0,27.3113,27.3502,27.3016,27.3405,177759.0
2024-10-04 11:00:00,28.13,28.16,28.12,28.15,161169.0,27.3502,27.3794,27.3405,27.3697,161169.0
2024-10-04 11:10:00,28.15,28.15,28.11,28.11,107079.0,27.3697,27.3697,27.3308,27.3308,107079.0
2024-10-04 11:20:00,28.11,28.11,28.05,28.08,174633.0,27.3308,27.3308,27.2725,27.3016,174633.0
2024-10-04 11:30:00,28.06,28.1,28.06,28.1,110088.0,27.2822,27.3211,27.2822,27.3211,110088.0
2024-10-04 11:40:00,28.1,28.12,28.09,28.1,92748.0,27.3211,27.3405,27.3113,27.3211,92748.0
2024-10-04 11:50:00,28.1,28.13,28.09,28.13,93072.0,27.3211,27.3502,27.3113,27.3502,93072.0
2024-10-04 12:00:00,28.13,28.16,28.12,28.12,205815.0,27.3502,27.3794,27.3405,27.3405,205815.0
2024-10-04 12:10:00,28.12,28.15,28.12,28.15,145326.0,27.3405,27.3697,27.3405,27.3697,145326.0
2024-10-04 12:20:00,28.15,28.15,28.11,28.12,81492.0,27.3697,27.3697,27.3308,27.3405,81492.0
2024-10-04 12:30:00,28.12,28.18,28.11,28.17,162459.0,27.3405,27.3989,27.3308,27.3891,162459.0
2024-10-04 12:40:00,28.17,28.19,28.16,28.18,83310.0,27.3891,27.4086,27.3794,27.3989,83310.0
2024-10-04 12:50:00,28.18,28.18,28.16,28.18,81234.0,27.3989,27.3989,27.3794,27.3989,81234.0
2024-10-04 13:00:00,28.18,28.19,28.17,28.17,114873.0,27.3989,27.4086,27.3891,27.3891,114873.0
2024-10-04 13:10:00,28.17,28.21,28.17,28.2,116364.0,27.3891,27.428,27.3891,27.4183,116364.0
2024-10-04 13:20:00,28.2,28.21,28.19,28.19,68223.0,27.4183,27.428,27.4086,27.4086,68223.0
2024-10-04 13:30:00,28.19,28.2,28.13,28.16,163155.0,27.4086,27.4183,27.3502,27.3794,163155.0
2024-10-04 13:40:00,28.16,28.2,28.16,28.18,157113.0,27.3794,27.4183,27.3794,27.3989,157113.0
2024-10-04 13:50:00,28.18,28.18,28.14,28.14,65991.0,27.3989,27.3989,27.36,27.36,65991.0
2024-10-04 14:00:00,28.14,28.15,28.13,28.14,175665.0,27.36,27.3697,27.3502,27.36,175665.0
2024-10-04 14:10:00,28.14,28.14,28.12,28.14,82872.0,27.36,27.36,27.3405,27.36,82872.0
2024-10-04 14:20:00,28.14,28.15,28.12,28.12,114780.0,27.36,27.3697,27.3405,27.3405,114780.0
2024-10-04 14:30:00,28.12,28.13,28.11,28.13,146664.0,27.3405,27.3502,27.3308,27.3502,146664.0
2024-10-04 14:40:00,28.13,28.14,28.13,28.14,123405.0,27.3502,27.36,27.3502,27.36,123405.0
2024-10-04 14:50:00,28.14,28.17,28.14,28.16,144039.0,27.36,27.3891,27.36,27.3794,144039.0
2024-10-04 15:00:00,28.16,28.16,28.14,28.16,166899.0,27.3794,27.3794,27.36,27.3794,166899.0
2024-10-04 15:10:00,28.16,28.17,28.15,28.16,228408.0,27.3794,27.3891,27.3697,27.3794,228408.0
2024-10-04 15:20:00,28.16,28.18,28.16,28.17,157005.0,27.3794,27.3989,27.3794,27.3891,157005.0
2024-10-04 15:30:00,28.17,28.2,28.16,28.19,106830.0,27.3891,27.4183,27.3794,27.4086,106830.0
2024-10-04 15:40:00,28.19,28.21,28.18,28.19,147573.0,27.4086,27.428,27.3989,27.4086,147573.0
2024-10-04 15:50:00,28.19,28.23,28.18,28.22,389382.0,27.4086,27.4475,27.3989,27.4377,389382.0
2024-10-07 09:30:00,28.22,28.22,28.12,28.18,1072653.0,27.4377,27.4377,27.3405,27.3989,1072653.0
2024-10-07 09:40:00,28.18,28.24,28.18,28.23,365952.0,27.3989,27.4572,27.3989,27.4475,365952.0
2024-10-07 09:50:00,28.22,28.26,28.21,28.22,373851.0,27.4377,27.4766,27.428,27.4377,373851.0
2024-10-07 10:00:00,28.22,28.26,28.21,28.23,682623.0,27.4377,27.4766,27.428,27.4475,682623.0
2024-10-07 10:10:00,28.23,28.25,28.22,28.23,223665.0,27.4475,27.4669,27.4377,27.4475,223665.0
2024-10-07 10:20:00,28.23,28.24,28.19,28.19,191652.0,27.4475,27.4572,27.4086,27.4086,191652.0
2024-10-07 10:30:00,28.19,28.2,28.17,28.18,186018.0,27.4086,27.4183,27.3891,27.3989,186018.0
2024-10-07 10:40:00,28.18,28.19,28.17,28.18,114354.0,27.3989,27.4086,27.3891,27.3989,114354.0
2024-10-07 10:50:00,28.18,28.2,28.16,28.17,227760.0,27.3989,27.4183,27.3794,27.3891,227760.0
2024-10-07 11:00:00,28.17,28.2,28.16,28.19,126009.0,27.3891,27.4183,27.3794,27.4086,126009.0
2024-10-07 11:10:00,28.19,28.21,28.19,28.21,132312.0,27.4086,27.428,27.4086,27.428,132312.0
2024-10-07 11:20:00,28.21,28.23,28.2,28.21,201768.0,27.428,27.4475,27.4183,27.428,201768.0
2024-10-07 11:30:00,28.21,28.22,28.19,28.2,286764.0,27.428,27.4377,27.4086,27.4183,286764.0
2024-10-07 11:40:00,28.2,28.2,28.17,28.18,296556.0,27.4183,27.4183,27.3891,27.3989,296556.0
2024-10-07 11:50:00,28.18,28.18,28.14,28.16,645681.0,27.3989,27.3989,27.36,27.3794,645681.0
2024-10-07 12:00:00,28.16,28.17,28.15,28.15,120153.0,27.3794,27.3891,27.3697,27.3697,120153.0
2024-10-07 12:10:00,28.15,28.16,28.13,28.15,180624.0,27.3697,27.3794,27.3502,27.3697,180624.0
2024-10-07 12:20:00,28.15,28.17,28.15,28.17,94284.0,27.3697,27.3891,27.3697,27.3891,94284.0
2024-10-07 12:30:00,28.17,28.17,28.16,28.16,107517.0,27.3891,27.3891,27.3794,27.3794,107517.0
2024-10-07 12:40:00,28.16,28.16,28.15,28.16,121686.0,27.3794,27.3794,27.3697,27.3794,121686.0
2024-10-07 12:50:00,28.16,28.18,28.16,28.17,165816.0,27.3794,27.3989,27.3794,27.3891,165816.0
2024-10-07 13:00:00,28.16,28.17,28.13,28.14,252567.0,27.3794,27.3891,27.3502,27.36,252567.0
2024-10-07 13:10:00,28.14,28.17,28.14,28.17,133815.0,27.36,27.3891,27.36,27.3891,133815.0
2024-10-07 13:20:00,28.17,28.17,28.15,28.16,81141.0,27.3891,27.3891,27.3697,27.3794,81141.0
2024-10-07 13:30:00,28.15,28.15,28.13,28.13,118173.0,27.3697,27.3697,27.3502,27.3502,118173.0
2024-10-07 13:40:00,28.14,28.14,28.12,28.12,129726.0,27.36,27.36,27.3405,27.3405,129726.0
2024-10-07 13:50:00,28.12,28.12,28.1,28.12,122916.0,27.3405,27.3405,27.3211,27.3405,122916.0
2024-10-07 14:00:00,28.12,28.12,28.09,28.11,133368.0,27.3405,27.3405,27.3113,27.3308,133368.0
2024-10-07 14:10:00,28.11,28.12,28.1,28.1,137439.0,27.3308,27.3405,27.3211,27.3211,137439.0
2024-10-07 14:20:00,28.1,28.1,28.09,28.1,126369.0,27.3211,27.3211,27.3113,27.3211,126369.0
2024-10-07 14:30:00,28.1,28.1,28.03,28.07,288360.0,27.3211,27.3211,27.253,27.2919,288360.0
2024-10-07 14:40:00,28.07,28.08,28.02,28.03,589104.0,27.2919,27.3016,27.2433,27.253,589104.0
2024-10-07 14:50:00,28.03,28.05,28.03,28.03,117546.0,27.253,27.2725,27.253,27.253,117546.0
2024-10-07 15:00:00,28.03,28.07,28.03,28.07,170082.0,27.253,27.2919,27.253,27.2919,170082.0
2024-10-07 15:10:00,28.07,28.09,28.05,28.08,247614.0,27.2919,27.3113,27.2725,27.3016,247614.0
2024-10-07 15:20:00,28.08,28.09,28.07,28.08,312444.0,27.3016,27.3113,27.2919,27.3016,312444.0
2024-10-07 15:30:00,28.08,28.09,28.05,28.07,151488.0,27.3016,27.3113,27.2725,27.2919,151488.0
2024-10-07 15:40:00,28.08,28.08,28.06,28.08,185592.0,27.3016,27.3016,27.2822,27.3016,185592.0
2024-10-07 15:50:00,28.08,28.13,28.08,28.1,591747.0,27.3016,27.3502,27.3016,27.3211,591747.0
2024-10-08 09:30:00,28.13,28.15,27.99,28.03,1263168.0,27.3502,27.3697,27.2141,27.253,1263168.0
2024-10-08 09:40:00,28.02,28.05,28.0,28.04,326076.0,27.2433,27.2725,27.2238,27.2627,326076.0
2024-10-08 09:50:00,28.04,28.05,27.99,28.01,376794.0,27.2627,27.2725,27.2141,27.2336,376794.0
2024-10-08 10:00:00,28.01,28.03,27.98,28.02,280536.0,27.2336,27.253,27.2044,27.2433,280536.0
2024-10-08 10:10:00,28.0,28.01,27.96,27.98,216627.0,27.2238,27.2336,27.1849,27.2044,216627.0
2024-10-08 10:20:00,27.98,27.99,27.97,27.97,215805.0,27.2044,27.2141,27.1947,27.1947,215805.0
2024-10-08 10:30:00,27.97,27.98,27.94,27.96,235149.0,27.1947,27.2044,27.1655,27.1849,235149.0
2024-10-08 10:40:00,27.97,28.04,27.96,28.01,344280.0,27.1947,27.2627,27.1849,27.2336,344280.0
2024-10-08 10:50:00,28.01,28.03,28.0,28.01,123324.0,27.2336,27.253,27.2238,27.2336,123324.0
2024-10-08 11:00:00,28.01,28.03,28.0,28.03,207777.0,27.2336,27.253,27.2238,27.253,207777.0
2024-10-08 11:10:00,28.03,28.04,28.02,28.03,180450.0,27.253,27.2627,27.2433,27.253,180450.0
2024-10-08 11:20:00,28.03,28.04,28.02,28.04,135741.0,27.253,27.2627,27.2433,27.2627,135741.0
2024-10-08 11:30:00,28.04,28.05,28.03,28.04,121920.0,27.2627,27.2725,27.253,27.2627,121920.0
2024-10-08 11:40:00,28.04,28.06,28.03,28.04,91020.0,27.2627,27.2822,27.253,27.2627,91020.0
2024-10-08 11:50:00,28.04,28.05,28.04,28.05,141513.0,27.2627,27.2725,27.2627,27.2725,141513.0
2024-10-08 12:00:00,28.05,28.06,28.04,28.05,115287.0,27.2725,27.2822,27.2627,27.2725,115287.0
2024-10-08 12:10:00,28.05,28.07,28.03,28.03,98562.0,27.2725,27.2919,27.253,27.253,98562.0
2024-10-08 12:20:00,28.03,28.05,28.03,28.05,216501.0,27.253,27.2725,27.253,27.2725,216501.0
2024-10-08 12:30:00,28.05,28.06,28.04,28.06,146076.0,27.2725,27.2822,27.2627,27.2822,146076.0
2024-10-08 12:40:00,28.06,28.06,28.04,28.04,95256.0,27.2822,27.2822,27.2627,27.2627,95256.0
2024-10-08 12:50:00,28.04,28.05,28.03,28.03,147873.0,27.2627,27.2725,27.253,27.253,147873.0
2024-10-08 13:00:00,28.04,28.04,28.0,28.01,135165.0,27.2627,27.2627,27.2238,27.2336,135165.0
2024-10-08 13:10:00,28.01,28.02,28.0,28.02,75642.0,27.2336,27.2433,27.2238,27.2433,75642.0
2024-10-08 13:20:00,28.02,28.04,28.01,28.03,101880.0,27.2433,27.2627,27.2336,27.253,101880.0
2024-10-08 13:30:00,28.03,28.03,28.02,28.02,182754.0,27.253,27.253,27.2433,27.2433,182754.0
2024-10-08 13:40:00,28.02,28.04,28.02,28.04,66597.0,27.2433,27.2627,27.2433,27.2627,66597.0
2024-10-08 13:50:00,28.04,28.05,28.03,28.05,88779.0,27.2627,27.2725,27.253,27.2725,88779.0
2024-10-08 14:00:00,28.05,28.05,28.04,28.05,189732.0,27.2725,27.2725,27.2627,27.2725,189732.0
2024-10-08 14:10:00,28.05,28.06,28.04,28.05,110508.0,27.2725,27.2822,27.2627,27.2725,110508.0
2024-10-08 14:20:00,28.05,28.06,28.04,28.05,89277.0,27.2725,27.2822,27.2627,27.2725,89277.0
2024-10-08 14:30:00,28.05,28.08,28.04,28.07,130083.0,27.2725,27.3016,27.2627,27.2919,130083.0
2024-10-08 14:40:00,28.07,28.07,28.06,28.07,115521.0,27.2919,27.2919,27.2822,27.2919,115521.0
2024-10-08 14:50:00,28.07,28.08,28.06,28.07,138750.0,27.2919,27.3016,27.2822,27.2919,138750.0
2024-10-08 15:00:00,28.06,28.07,28.05,28.06,158109.0,27.2822,27.2919,27.2725,27.2822,158109.0
2024-10-08 15:10:00,28.05,28.08,28.05,28.07,149871.0,27.2725,27.3016,27.2725,27.2919,149871.0
2024-10-08 15:20:00,28.07,28.08,28.07,28.07,218541.0,27.2919,27.3016,27.2919,27.2919,218541.0
2024-10-08 15:30:00,28.07,28.09,28.07,28.09,229959.0,27.2919,27.3113,27.2919,27.3113,229959.0
2024-10-08 15:40:00,28.09,28.09,28.07,28.08,189411.0,27.3113,27.3113,27.2919,27.3016,189411.0
2024-10-08 15:50:00,28.08,28.08,28.04,28.04,312474.0,27.3016,27.3016,27.2627,27.2627,312474.0
2024-10-09 09:30:00,28.06,28.08,27.99,28.07,809619.0,27.2822,27.3016,27.2141,27.2919,809619.0
2024-10-09 09:40:00,28.07,28.13,28.07,28.12,318435.0,27.2919,27.3502,27.2919,27.3405,318435.0
2024-10-09 09:50:00,28.11,28.17,28.11,28.16,292005.0,27.3308,27.3891,27.3308,27.3794,292005.0
2024-10-09 10:00:00,28.16,28.17,28.11,28.13,240063.0,27.3794,27.3891,27.3308,27.3502,240063.0
2024-10-09 10:10:00,28.13,28.15,28.08,28.08,199713.0,27.3502,27.3697,27.3016,27.3016,199713.0
2024-10-09 10:20:00,28.08,28.1,28.07,28.09,199872.0,27.3016,27.3211,27.2919,27.3113,199872.0
2024-10-09 10:30:00,28.09,28.13,28.08,28.12,218442.0,27.3113,27.3502,27.3016,27.3405,218442.0
2024-10-09 10:40:00,28.13,28.16,28.12,28.16,150057.0,27.3502,27.3794,27.3405,27.3794,150057.0
2024-10-09 10:50:00,28.16,28.19,28.16,28.18,195915.0,27.3794,27.4086,27.3794,27.3989,195915.0
2024-10-09 11:00:00,28.18,28.2,28.17,28.2,127083.0,27.3989,27.4183,27.3891,27.4183,127083.0
2024-10-09 11:10:00,28.2,28.23,28.19,28.23,118632.0,27.4183,27.4475,27.4086,27.4475,118632.0
2024-10-09 11:20:00,28.23,28.28,28.23,28.27,282078.0,27.4475,27.4961,27.4475,27.4864,282078.0
2024-10-09 11:30:00,28.27,28.29,28.26,28.29,190770.0,27.4864,27.5058,27.4766,27.5058,190770.0
2024-10-09 11:40:00,28.29,28.33,28.29,28.32,253182.0,27.5058,27.5447,27.5058,27.535,253182.0
2024-10-09 11:50:00,28.32,28.33,28.3,28.31,341547.0,27.535,27.5447,27.5155,27.5252,341547.0
2024-10-09 12:00:00,28.31,28.33,28.29,28.32,260046.0,27.5252,27.5447,27.5058,27.535,260046.0
2024-10-09 12:10:00,28.32,28.33,28.32,28.32,203277.0,27.535,27.5447,27.535,27.535,203277.0
2024-10-09 12:20:00,28.32,28.32,28.3,28.3,273012.0,27.535,27.535,27.5155,27.5155,273012.0
2024-10-09 12:30:00,28.3,28.3,28.28,28.29,212451.0,27.5155,27.5155,27.4961,27.5058,212451.0
2024-10-09 12:40:00,28.29,28.3,28.28,28.29,196755.0,27.5058,27.5155,27.4961,27.5058,196755.0
2024-10-09 12:50:00,28.29,28.3,28.26,28.28,171999.0,27.5058,27.5155,27.4766,27.4961,171999.0
2024-10-09 13:00:00,28.28,28.28,28.27,28.28,101334.0,27.4961,27.4961,27.4864,27.4961,101334.0
2024-10-09 13:10:00,28.28,28.32,28.28,28.32,166641.0,27.4961,27.535,27.4961,27.535,166641.0
2024-10-09 13:20:00,28.31,28.32,28.3,28.3,119619.0,27.5252,27.535,27.5155,27.5155,119619.0
2024-10-09 13:30:00,28.3,28.31,28.29,28.3,372696.0,27.5155,27.5252,27.5058,27.5155,372696.0
2024-10-09 13:40:00,28.3,28.31,28.29,28.29,96474.0,27.5155,27.5252,27.5058,27.5058,96474.0
2024-10-09 13:50:00,28.29,28.29,28.25,28.28,217989.0,27.5058,27.5058,27.4669,27.4961,217989.0
2024-10-09 14:00:00,28.27,28.3,28.27,28.29,92427.0,27.4864,27.5155,27.4864,27.5058,92427.0
2024-10-09 14:10:00,28.29,28.3,28.26,28.27,101709.0,27.5058,27.5155,27.4766,27.4864,101709.0
2024-10-09 14:20:00,28.27,28.27,28.24,28.24,168336.0,27.4864,27.4864,27.4572,27.4572,168336.0
2024-10-09 14:30:00,28.24,28.26,28.23,28.26,167958.0,27.4572,27.4766,27.4475,27.4766,167958.0
2024-10-09 14:40:00,28.25,28.26,28.25,28.26,104283.0,27.4669,27.4766,27.4669,27.4766,104283.0
2024-10-09 14:50:00,28.26,28.27,28.25,28.26,204483.0,27.4766,27.4864,27.4669,27.4766,204483.0
2024-10-09 15:00:00,28.25,28.26,28.24,28.25,222393.0,27.4669,27.4766,27.4572,27.4669,222393.0
2024-10-09 15:10:00,28.26,28.27,28.24,28.27,149769.0,27.4766,27.4864,27.4572,27.4864,149769.0
2024-10-09 15:20:00,28.27,28.3,28.27,28.3,156156.0,27.4864,27.5155,27.4864,27.5155,156156.0
2024-10-09 15:30:00,28.3,28.32,28.28,28.31,215973.0,27.5155,27.535,27.4961,27.5252,215973.0
2024-10-09 15:40:00,28.3,28.31,28.29,28.3,176559.0,27.5155,27.5252,27.5058,27.5155,176559.0
2024-10-09 15:50:00,28.31,28.33,28.3,28.32,761814.0,27.5252,27.5447,27.5155,27.535,761814.0
2024-10-10 09:30:00,28.27,28.28,28.16,28.18,708531.0,27.4864,27.4961,27.3794,27.3989,708531.0
2024-10-10 09:40:00,28.19,28.23,28.18,28.22,353922.0,27.4086,27.4475,27.3989,27.4377,353922.0
2024-10-10 09:50:00,28.23,28.3,28.22,28.24,306492.0,27.4475,27.5155,27.4377,27.4572,306492.0
2024-10-10 10:00:00,28.24,28.29,28.23,28.28,143883.0,27.4572,27.5058,27.4475,27.4961,143883.0
2024-10-10 10:10:00,28.27,28.29,28.26,28.26,171408.0,27.4864,27.5058,27.4766,27.4766,171408.0
2024-10-10 10:20:00,28.27,28.28,28.24,28.25,100833.0,27.4864,27.4961,27.4572,27.4669,100833.0
2024-10-10 10:30:00,28.24,28.3,28.24,28.29,107595.0,27.4572,27.5155,27.4572,27.5058,107595.0
2024-10-10 10:40:00,28.29,28.3,28.24,28.24,123744.0,27.5058,27.5155,27.4572,27.4572,123744.0
2024-10-10 10:50:00,28.24,28.25,28.2,28.22,278130.0,27.4572,27.4669,27.4183,27.4377,278130.0
2024-10-10 11:00:00,28.22,28.26,28.21,28.26,135357.0,27.4377,27.4766,27.428,27.4766,135357.0
2024-10-10 11:10:00,28.26,28.28,28.25,28.26,125526.0,27.4766,27.4961,27.4669,27.4766,125526.0
2024-10-10 11:20:00,28.26,28.27,28.24,28.25,84087.0,27.4766,27.4864,27.4572,27.4669,84087.0
2024-10-10 11:30:00,28.25,28.25,28.23,28.24,120255.0,27.4669,27.4669,27.4475,27.4572,120255.0
2024-10-10 11:40:00,28.24,28.26,28.24,28.24,148224.0,27.4572,27.4766,27.4572,27.4572,148224.0
2024-10-10 11:50:00,28.24,28.24,28.23,28.23,107022.0,27.4572,27.4572,27.4475,27.4475,107022.0
2024-10-10 12:00:00,28.23,28.25,28.22,28.25,163857.0,27.4475,27.4669,27.4377,27.4669,163857.0
2024-10-10 12:10:00,28.25,28.26,28.25,28.26,139896.0,27.4669,27.4766,27.4669,27.4766,139896.0
2024-10-10 12:20:00,28.26,28.27,28.25,28.27,94980.0,27.4766,27.4864,27.4669,27.4864,94980.0
2024-10-10 12:30:00,28.27,28.27,28.26,28.26,75987.0,27.4864,27.4864,27.4766,27.4766,75987.0
2024-10-10 12:40:00,28.26,28.26,28.21,28.22,218934.0,27.4766,27.4766,27.428,27.4377,218934.0
2024-10-10 12:50:00,28.22,28.23,28.21,28.22,173940.0,27.4377,27.4475,27.428,27.4377,173940.0
2024-10-10 13:00:00,28.21,28.21,28.18,28.19,167094.0,27.428,27.428,27.3989,27.4086,167094.0
2024-10-10 13:10:00,28.18,28.2,28.18,28.2,179958.0,27.3989,27.4183,27.3989,27.4183,179958.0
2024-10-10 13:20:00,28.2,28.23,28.2,28.22,111054.0,27.4183,27.4475,27.4183,27.4377,111054.0
2024-10-10 13:30:00,28.22,28.23,28.21,28.21,104898.0,27.4377,27.4475,27.428,27.428,104898.0
2024-10-10 13:40:00,28.22,28.23,28.2,28.2,106788.0,27.4377,27.4475,27.4183,27.4183,106788.0
2024-10-10 13:50:00,28.2,28.21,28.16,28.21,246282.0,27.4183,27.428,27.3794,27.428,246282.0
2024-10-10 14:00:00,28.21,28.21,28.19,28.19,82011.0,27.428,27.428,27.4086,27.4086,82011.0
2024-10-10 14:10:00,28.2,28.2,28.17,28.17,166662.0,27.4183,27.4183,27.3891,27.3891,166662.0
2024-10-10 14:20:00,28.17,28.19,28.16,28.18,144243.0,27.3891,27.4086,27.3794,27.3989,144243.0
2024-10-10 14:30:00,28.18,28.18,28.17,28.18,96168.0,27.3989,27.3989,27.3891,27.3989,96168.0
2024-10-10 14:40:00,28.18,28.18,28.14,28.16,146274.0,27.3989,27.3989,27.36,27.3794,146274.0
2024-10-10 14:50:00,28.16,28.17,28.15,28.16,71562.0,27.3794,27.3891,27.3697,27.3794,71562.0
2024-10-10 15:00:00,28.16,28.17,28.16,28.16,426321.0,27.3794,27.3891,27.3794,27.3794,426321.0
2024-10-10 15:10:00,28.17,28.17,28.15,28.16,120450.0,27.3891,27.3891,27.3697,27.3794,120450.0
2024-10-10 15:20:00,28.16,28.16,28.14,28.15,129936.0,27.3794,27.3794,27.36,27.3697,129936.0
2024-10-10 15:30:00,28.15,28.18,28.15,28.18,209487.0,27.3697,27.3989,27.3697,27.3989,209487.0
2024-10-10 15:40:00,28.18,28.18,28.17,28.18,217644.0,27.3989,27.3989,27.3891,27.3989,217644.0
2024-10-10 15:50:00,28.18,28.22,28.18,28.2,665601.0,27.3989,27.4377,27.3989,27.4183,665601.0
2024-10-11 09:30:00,28.32,28.43,28.31,28.41,627060.0,27.535,27.6419,27.5252,27.6225,627060.0
2024-10-11 09:40:00,28.41,28.43,28.36,28.37,346680.0,27.6225,27.6419,27.5739,27.5836,346680.0
2024-10-11 09:50:00,28.37,28.42,28.36,28.41,281429.0,27.5836,27.6322,27.5739,27.6225,281429.0
2024-10-11 10:00:00,28.42,28.48,28.39,28.47,428003.0,27.6322,27.6905,27.603,27.6808,428003.0
2024-10-11 10:10:00,28.47,28.51,28.46,28.5,300805.0,27.6808,27.7197,27.6711,27.71,300805.0
2024-10-11 10:20:00,28.5,28.52,28.47,28.52,213585.0,27.71,27.7294,27.6808,27.7294,213585.0
2024-10-11 10:30:00,28.52,28.52,28.47,28.49,274614.0,27.7294,27.7294,27.6808,27.7003,274614.0
2024-10-11 10:40:00,28.49,28.51,28.49,28.51,204924.0,27.7003,27.7197,27.7003,27.7197,204924.0
2024-10-11 10:50:00,28.51,28.51,28.49,28.49,201973.0,27.7197,27.7197,27.7003,27.7003,201973.0
2024-10-11 11:00:00,28.49,28.5,28.46,28.5,254250.0,27.7003,27.71,27.6711,27.71,254250.0
2024-10-11 11:10:00,28.49,28.52,28.49,28.52,223245.0,27.7003,27.7294,27.7003,27.7294,223245.0
2024-10-11 11:20:00,28.52,28.52,28.49,28.5,148880.0,27.7294,27.7294,27.7003,27.71,148880.0
2024-10-11 11:30:00,28.5,28.51,28.49,28.51,182667.0,27.71,27.7197,27.7003,27.7197,182667.0
2024-10-11 11:40:00,28.51,28.51,28.48,28.5,151341.0,27.7197,27.7197,27.6905,27.71,151341.0
2024-10-11 11:50:00,28.49,28.5,28.48,28.5,140239.0,27.7003,27.71,27.6905,27.71,140239.0
2024-10-11 12:00:00,28.5,28.5,28.46,28.46,156245.0,27.71,27.71,27.6711,27.6711,156245.0
2024-10-11 12:10:00,28.46,28.47,28.45,28.45,162054.0,27.6711,27.6808,27.6614,27.6614,162054.0
2024-10-11 12:20:00,28.46,28.46,28.44,28.46,153092.0,27.6711,27.6711,27.6516,27.6711,153092.0
2024-10-11 12:30:00,28.45,28.48,28.45,28.46,170607.0,27.6614,27.6905,27.6614,27.6711,170607.0
2024-10-11 12:40:00,28.47,28.47,28.45,28.47,169237.0,27.6808,27.6808,27.6614,27.6808,169237.0
2024-10-11 12:50:00,28.46,28.47,28.45,28.47,235189.0,27.6711,27.6808,27.6614,27.6808,235189.0
2024-10-11 13:00:00,28.47,28.48,28.45,28.46,95484.0,27.6808,27.6905,27.6614,27.6711,95484.0
2024-10-11 13:10:00,28.45,28.47,28.45,28.46,126819.0,27.6614,27.6808,27.6614,27.6711,126819.0
2024-10-11 13:20:00,28.46,28.48,28.45,28.48,97770.0,27.6711,27.6905,27.6614,27.6905,97770.0
2024-10-11 13:30:00,28.48,28.5,28.47,28.5,213168.0,27.6905,27.71,27.6808,27.71,213168.0
2024-10-11 13:40:00,28.5,28.51,28.49,28.5,182936.0,27.71,27.7197,27.7003,27.71,182936.0
2024-10-11 13:50:00,28.49,28.51,28.49,28.51,138267.0,27.7003,27.7197,27.7003,27.7197,138267.0
2024-10-11 14:00:00,28.51,28.51,28.5,28.5,77054.0,27.7197,27.7197,27.71,27.71,77054.0
2024-10-11 14:10:00,28.51,28.52,28.5,28.52,87512.0,27.7197,27.7294,27.71,27.7294,87512.0
2024-10-11 14:20:00,28.52,28.52,28.5,28.51,185675.0,27.7294,27.7294,27.71,27.7197,185675.0
2024-10-11 14:30:00,28.5,28.52,28.48,28.49,165482.0,27.71,27.7294,27.6905,27.7003,165482.0
2024-10-11 14:40:00,28.5,28.52,28.49,28.51,169545.0,27.71,27.7294,27.7003,27.7197,169545.0
2024-10-11 14:50:00,28.51,28.53,28.5,28.52,328436.0,27.7197,27.7391,27.71,27.7294,328436.0
2024-10-11 15:00:00,28.51,28.54,28.51,28.53,195630.0,27.7197,27.7489,27.7197,27.7391,195630.0
2024-10-11 15:10:00,28.53,28.56,28.53,28.55,185565.0,27.7391,27.7683,27.7391,27.7586,185565.0
2024-10-11 15:20:00,28.55,28.55,28.54,28.54,118368.0,27.7586,27.7586,27.7489,27.7489,118368.0
2024-10-11 15:30:00,28.54,28.55,28.53,28.54,226684.0,27.7489,27.7586,27.7391,27.7489,226684.0
2024-10-11 15:40:00,28.54,28.55,28.52,28.53,594463.0,27.7489,27.7586,27.7294,27.7391,594463.0
2024-10-11 15:50:00,28.53,28.55,28.52,28.54,336533.0,27.7391,27.7586,27.7294,27.7489,336533.0
2024-10-14 09:30:00,28.53,28.54,28.44,28.46,1234956.0,27.7391,27.7489,27.6516,27.6711,1234956.0
2024-10-14 09:40:00,28.45,28.55,28.44,28.55,362089.0,27.6614,27.7586,27.6516,27.7586,362089.0
2024-10-14 09:50:00,28.55,28.56,28.48,28.49,345294.0,27.7586,27.7683,27.6905,27.7003,345294.0
2024-10-14 10:00:00,28.49,28.54,28.48,28.54,328164.0,27.7003,27.7489,27.6905,27.7489,328164.0
2024-10-14 10:10:00,28.54,28.58,28.52,28.55,302176.0,27.7489,27.7878,27.7294,27.7586,302176.0
2024-10-14 10:20:00,28.55,28.57,28.54,28.55,152420.0,27.7586,27.778,27.7489,27.7586,152420.0
2024-10-14 10:30:00,28.55,28.58,28.54,28.57,151610.0,27.7586,27.7878,27.7489,27.778,151610.0
2024-10-14 10:40:00,28.58,28.59,28.56,28.57,204541.0,27.7878,27.7975,27.7683,27.778,204541.0
2024-10-14 10:50:00,28.57,28.59,28.55,28.59,231231.0,27.778,27.7975,27.7586,27.7975,231231.0
2024-10-14 11:00:00,28.59,28.59,28.55,28.58,351134.0,27.7975,27.7975,27.7586,27.7878,351134.0
2024-10-14 11:10:00,28.58,28.6,28.57,28.59,121975.0,27.7878,27.8072,27.778,27.7975,121975.0
2024-10-14 11:20:00,28.59,28.6,28.55,28.58,169101.0,27.7975,27.8072,27.7586,27.7878,169101.0
2024-10-14 11:30:00,28.58,28.59,28.57,28.58,116230.0,27.7878,27.7975,27.778,27.7878,116230.0
2024-10-14 11:40:00,28.58,28.61,28.58,28.6,146540.0,27.7878,27.8169,27.7878,27.8072,146540.0
2024-10-14 11:50:00,28.6,28.61,28.59,28.61,117219.0,27.8072,27.8169,27.7975,27.8169,117219.0
2024-10-14 12:00:00,28.6,28.63,28.6,28.62,126208.0,27.8072,27.8364,27.8072,27.8267,126208.0
2024-10-14 12:10:00,28.63,28.65,28.62,28.62,135755.0,27.8364,27.8558,27.8267,27.8267,135755.0
2024-10-14 12:20:00,28.63,28.64,28.62,28.64,153294.0,27.8364,27.8461,27.8267,27.8461,153294.0
2024-10-14 12:30:00,28.64,28.64,28.62,28.64,121877.0,27.8461,27.8461,27.8267,27.8461,121877.0
2024-10-14 12:40:00,28.63,28.64,28.62,28.63,113184.0,27.8364,27.8461,27.8267,27.8364,113184.0
2024-10-14 12:50:00,28.63,28.65,28.62,28.65,210555.0,27.8364,27.8558,27.8267,27.8558,210555.0
2024-10-14 13:00:00,28.65,28.65,28.63,28.64,124552.0,27.8558,27.8558,27.8364,27.8461,124552.0
2024-10-14 13:10:00,28.64,28.65,28.63,28.65,132821.0,27.8461,27.8558,27.8364,27.8558,132821.0
2024-10-14 13:20:00,28.65,28.65,28.62,28.64,141379.0,27.8558,27.8558,27.8267,27.8461,141379.0
2024-10-14 13:30:00,28.63,28.64,28.61,28.63,109108.0,27.8364,27.8461,27.8169,27.8364,109108.0
2024-10-14 13:40:00,28.63,28.63,28.61,28.62,88360.0,27.8364,27.8364,27.8169,27.8267,88360.0
2024-10-14 13:50:00,28.61,28.64,28.61,28.62,125743.0,27.8169,27.8461,27.8169,27.8267,125743.0
2024-10-14 14:00:00,28.62,28.65,28.62,28.65,250015.0,27.8267,27.8558,27.8267,27.8558,250015.0
2024-10-14 14:10:00,28.65,28.66,28.64,28.66,117262.0,27.8558,27.8655,27.8461,27.8655,117262.0
2024-10-14 14:20:00,28.66,28.67,28.65,28.66,162550.0,27.8655,27.8753,27.8558,27.8655,162550.0
2024-10-14 14:30:00,28.66,28.68,28.65,28.67,118730.0,27.8655,27.885,27.8558,27.8753,118730.0
2024-10-14 14:40:00,28.68,28.68,28.66,28.67,162908.0,27.885,27.885,27.8655,27.8753,162908.0
2024-10-14 14:50:00,28.67,28.67,28.66,28.67,85043.0,27.8753,27.8753,27.8655,27.8753,85043.0
2024-10-14 15:00:00,28.67,28.67,28.65,28.66,181769.0,27.8753,27.8753,27.8558,27.8655,181769.0
2024-10-14 15:10:00,28.65,28.67,28.65,28.66,112795.0,27.8558,27.8753,27.8558,27.8655,112795.0
2024-10-14 15:20:00,28.66,28.67,28.65,28.66,138520.0,27.8655,27.8753,27.8558,27.8655,138520.0
2024-10-14 15:30:00,28.67,28.67,28.65,28.66,167201.0,27.8753,27.8753,27.8558,27.8655,167201.0
2024-10-14 15:40:00,28.66,28.69,28.65,28.68,361867.0,27.8655,27.8947,27.8558,27.885,361867.0
2024-10-14 15:50:00,28.68,28.7,28.66,28.68,177547.0,27.885,27.9044,27.8655,27.885,177547.0
2024-10-15 09:30:00,28.64,28.69,28.6,28.63,618840.0,27.8461,27.8947,27.8072,27.8364,618840.0
2024-10-15 09:40:00,28.63,28.69,28.61,28.68,290666.0,27.8364,27.8947,27.8169,27.885,290666.0
2024-10-15 09:50:00,28.69,28.7,28.64,28.66,306504.0,27.8947,27.9044,27.8461,27.8655,306504.0
2024-10-15 10:00:00,28.67,28.7,28.67,28.7,338812.0,27.8753,27.9044,27.8753,27.9044,338812.0
2024-10-15 10:10:00,28.7,28.81,28.69,28.81,294418.0,27.9044,28.0114,27.8947,28.0114,294418.0
2024-10-15 10:20:00,28.8,28.82,28.78,28.8,671618.0,28.0017,28.0211,27.9822,28.0017,671618.0
2024-10-15 10:30:00,28.8,28.86,28.79,28.84,515256.0,28.0017,28.06,27.9919,28.0406,515256.0
2024-10-15 10:40:00,28.84,28.86,28.77,28.79,313216.0,28.0406,28.06,27.9725,27.9919,313216.0
2024-10-15 10:50:00,28.79,28.82,28.77,28.81,179447.0,27.9919,28.0211,27.9725,28.0114,179447.0
2024-10-15 11:00:00,28.81,28.83,28.8,28.83,201609.0,28.0114,28.0308,28.0017,28.0308,201609.0
2024-10-15 11:10:00,28.82,28.82,28.76,28.79,349281.0,28.0211,28.0211,27.9628,27.9919,349281.0
2024-10-15 11:20:00,28.78,28.81,28.78,28.81,136544.0,27.9822,28.0114,27.9822,28.0114,136544.0
2024-10-15 11:30:00,28.8,28.81,28.77,28.79,144445.0,28.0017,28.0114,27.9725,27.9919,144445.0
2024-10-15 11:40:00,28.79,28.81,28.77,28.78,133496.0,27.9919,28.0114,27.9725,27.9822,133496.0
2024-10-15 11:50:00,28.77,28.78,28.75,28.76,174281.0,27.9725,27.9822,27.9531,27.9628,174281.0
2024-10-15 12:00:00,28.77,28.79,28.75,28.78,162321.0,27.9725,27.9919,27.9531,27.9822,162321.0
2024-10-15 12:10:00,28.79,28.79,28.77,28.79,255546.0,27.9919,27.9919,27.9725,27.9919,255546.0
2024-10-15 12:20:00,28.79,28.81,28.78,28.8,116098.0,27.9919,28.0114,27.9822,28.0017,116098.0
2024-10-15 12:30:00,28.8,28.81,28.79,28.8,141327.0,28.0017,28.0114,27.9919,28.0017,141327.0
2024-10-15 12:40:00,28.8,28.81,28.77,28.78,173659.0,28.0017,28.0114,27.9725,27.9822,173659.0
2024-10-15 12:50:00,28.78,28.78,28.77,28.78,84039.0,27.9822,27.9822,27.9725,27.9822,84039.0
2024-10-15 13:00:00,28.78,28.79,28.75,28.76,128941.0,27.9822,27.9919,27.9531,27.9628,128941.0
2024-10-15 13:10:00,28.75,28.75,28.72,28.74,123336.0,27.9531,27.9531,27.9239,27.9433,123336.0
2024-10-15 13:20:00,28.74,28.74,28.71,28.73,109007.0,27.9433,27.9433,27.9142,27.9336,109007.0
2024-10-15 13:30:00,28.72,28.73,28.71,28.71,232098.0,27.9239,27.9336,27.9142,27.9142,232098.0
2024-10-15 13:40:00,28.72,28.74,28.71,28.71,141035.0,27.9239,27.9433,27.9142,27.9142,141035.0
2024-10-15 13:50:00,28.72,28.72,28.67,28.67,167171.0,27.9239,27.9239,27.8753,27.8753,167171.0
2024-10-15 14:00:00,28.68,28.68,28.64,28.65,157799.0,27.885,27.885,27.8461,27.8558,157799.0
2024-10-15 14:10:00,28.65,28.66,28.6,28.62,224271.0,27.8558,27.8655,27.8072,27.8267,224271.0
2024-10-15 14:20:00,28.62,28.63,28.6,28.61,261573.0,27.8267,27.8364,27.8072,27.8169,261573.0
2024-10-15 14:30:00,28.61,28.62,28.6,28.61,168920.0,27.8169,27.8267,27.8072,27.8169,168920.0
2024-10-15 14:40:00,28.61,28.62,28.6,28.62,169620.0,27.8169,27.8267,27.8072,27.8267,169620.0
2024-10-15 14:50:00,28.61,28.63,28.61,28.61,200912.0,27.8169,27.8364,27.8169,27.8169,200912.0
2024-10-15 15:00:00,28.62,28.63,28.57,28.58,174706.0,27.8267,27.8364,27.778,27.7878,174706.0
2024-10-15 15:10:00,28.59,28.61,28.57,28.59,268676.0,27.7975,27.8169,27.778,27.7975,268676.0
2024-10-15 15:20:00,28.59,28.6,28.57,28.58,191009.0,27.7975,27.8072,27.778,27.7878,191009.0
2024-10-15 15:30:00,28.58,28.58,28.55,28.58,196797.0,27.7878,27.7878,27.7586,27.7878,196797.0
2024-10-15 15:40:00,28.57,28.59,28.56,28.58,377066.0,27.778,27.7975,27.7683,27.7878,377066.0
2024-10-15 15:50:00,28.58,28.58,28.53,28.56,415905.0,27.7878,27.7878,27.7391,27.7683,415905.0
2024-10-16 09:30:00,28.65,28.71,28.63,28.68,583681.0,27.8558,27.9142,27.8364,27.885,583681.0
2024-10-16 09:40:00,28.68,28.77,28.64,28.75,343927.0,27.885,27.9725,27.8461,27.9531,343927.0
2024-10-16 09:50:00,28.75,28.78,28.73,28.78,283828.0,27.9531,27.9822,27.9336,27.9822,283828.0
2024-10-16 10:00:00,28.79,28.82,28.78,28.82,271913.0,27.9919,28.0211,27.9822,28.0211,271913.0
2024-10-16 10:10:00,28.81,28.82,28.74,28.79,225559.0,28.0114,28.0211,27.9433,27.9919,225559.0
2024-10-16 10:20:00,28.78,28.79,28.74,28.75,162676.0,27.9822,27.9919,27.9433,27.9531,162676.0
2024-10-16 10:30:00,28.75,28.78,28.74,28.77,157488.0,27.9531,27.9822,27.9433,27.9725,157488.0
2024-10-16 10:40:00,28.76,28.77,28.72,28.74,157328.0,27.9628,27.9725,27.9239,27.9433,157328.0
2024-10-16 10:50:00,28.74,28.76,28.73,28.75,177913.0,27.9433,27.9628,27.9336,27.9531,177913.0
2024-10-16 11:00:00,28.75,28.75,28.72,28.72,149004.0,27.9531,27.9531,27.9239,27.9239,149004.0
2024-10-16 11:10:00,28.73,28.75,28.72,28.73,126890.0,27.9336,27.9531,27.9239,27.9336,126890.0
2024-10-16 11:20:00,28.73,28.75,28.72,28.72,155870.0,27.9336,27.9531,27.9239,27.9239,155870.0
2024-10-16 11:30:00,28.73,28.74,28.72,28.74,137252.0,27.9336,27.9433,27.9239,27.9433,137252.0
2024-10-16 11:40:00,28.74,28.76,28.73,28.75,145385.0,27.9433,27.9628,27.9336,27.9531,145385.0
2024-10-16 11:50:00,28.75,28.77,28.75,28.76,144387.0,27.9531,27.9725,27.9531,27.9628,144387.0
2024-10-16 12:00:00,28.77,28.78,28.76,28.77,124216.0,27.9725,27.9822,27.9628,27.9725,124216.0
2024-10-16 12:10:00,28.77,28.79,28.76,28.79,146392.0,27.9725,27.9919,27.9628,27.9919,146392.0
2024-10-16 12:20:00,28.78,28.79,28.78,28.79,136998.0,27.9822,27.9919,27.9822,27.9919,136998.0
2024-10-16 12:30:00,28.79,28.79,28.77,28.79,149282.0,27.9919,27.9919,27.9725,27.9919,149282.0
2024-10-16 12:40:00,28.79,28.79,28.77,28.77,162296.0,27.9919,27.9919,27.9725,27.9725,162296.0
2024-10-16 12:50:00,28.77,28.78,28.77,28.78,140733.0,27.9725,27.9822,27.9725,27.9822,140733.0
2024-10-16 13:00:00,28.77,28.78,28.76,28.76,123076.0,27.9725,27.9822,27.9628,27.9628,123076.0
2024-10-16 13:10:00,28.77,28.78,28.76,28.76,106395.0,27.9725,27.9822,27.9628,27.9628,106395.0
2024-10-16 13:20:00,28.77,28.79,28.76,28.77,138690.0,27.9725,27.9919,27.9628,27.9725,138690.0
2024-10-16 13:30:00,28.78,28.79,28.77,28.78,72421.0,27.9822,27.9919,27.9725,27.9822,72421.0
2024-10-16 13:40:00,28.79,28.79,28.77,28.78,109349.0,27.9919,27.9919,27.9725,27.9822,109349.0
2024-10-16 13:50:00,28.78,28.78,28.77,28.77,99568.0,27.9822,27.9822,27.9725,27.9725,99568.0
2024-10-16 14:00:00,28.78,28.8,28.77,28.8,163759.0,27.9822,28.0017,27.9725,28.0017,163759.0
2024-10-16 14:10:00,28.79,28.8,28.79,28.8,82882.0,27.9919,28.0017,27.9919,28.0017,82882.0
2024-10-16 14:20:00,28.79,28.83,28.79,28.82,177277.0,27.9919,28.0308,27.9919,28.0211,177277.0
2024-10-16 14:30:00,28.82,28.83,28.81,28.82,204779.0,28.0211,28.0308,28.0114,28.0211,204779.0
2024-10-16 14:40:00,28.82,28.82,28.8,28.82,142964.0,28.0211,28.0211,28.0017,28.0211,142964.0
2024-10-16 14:50:00,28.82,28.82,28.8,28.8,141370.0,28.0211,28.0211,28.0017,28.0017,141370.0
2024-10-16 15:00:00,28.8,28.81,28.78,28.8,224973.0,28.0017,28.0114,27.9822,28.0017,224973.0
2024-10-16 15:10:00,28.8,28.81,28.79,28.8,172017.0,28.0017,28.0114,27.9919,28.0017,172017.0
2024-10-16 15:20:00,28.8,28.81,28.79,28.8,182915.0,28.0017,28.0114,27.9919,28.0017,182915.0
2024-10-16 15:30:00,28.79,28.82,28.79,28.81,170556.0,27.9919,28.0211,27.9919,28.0114,170556.0
2024-10-16 15:40:00,28.82,28.83,28.8,28.8,291545.0,28.0211,28.0308,28.0017,28.0017,291545.0
2024-10-16 15:50:00,28.8,28.81,28.78,28.8,751054.0,28.0017,28.0114,27.9822,28.0017,751054.0
2024-10-17 09:30:00,28.87,28.9,28.79,28.82,675647.0,28.0697,28.0989,27.9919,28.0211,675647.0
2024-10-17 09:40:00,28.82,28.87,28.81,28.85,452952.0,28.0211,28.0697,28.0114,28.0503,452952.0
2024-10-17 09:50:00,28.84,28.88,28.84,28.87,368652.0,28.0406,28.0794,28.0406,28.0697,368652.0
2024-10-17 10:00:00,28.88,28.89,28.82,28.89,223391.0,28.0794,28.0892,28.0211,28.0892,223391.0
2024-10-17 10:10:00,28.88,28.9,28.83,28.84,218301.0,28.0794,28.0989,28.0308,28.0406,218301.0
2024-10-17 10:20:00,28.84,28.85,28.79,28.81,230220.0,28.0406,28.0503,27.9919,28.0114,230220.0
2024-10-17 10:30:00,28.81,28.82,28.79,28.81,186127.0,28.0114,28.0211,27.9919,28.0114,186127.0
2024-10-17 10:40:00,28.82,28.82,28.8,28.81,156726.0,28.0211,28.0211,28.0017,28.0114,156726.0
2024-10-17 10:50:00,28.82,28.82,28.77,28.79,162226.0,28.0211,28.0211,27.9725,27.9919,162226.0
2024-10-17 11:00:00,28.79,28.79,28.75,28.78,139995.0,27.9919,27.9919,27.9531,27.9822,139995.0
2024-10-17 11:10:00,28.78,28.8,28.75,28.77,138088.0,27.9822,28.0017,27.9531,27.9725,138088.0
2024-10-17 11:20:00,28.77,28.78,28.75,28.77,164482.0,27.9725,27.9822,27.9531,27.9725,164482.0
2024-10-17 11:30:00,28.78,28.79,28.77,28.79,109543.0,27.9822,27.9919,27.9725,27.9919,109543.0
2024-10-17 11:40:00,28.79,28.8,28.77,28.77,132535.0,27.9919,28.0017,27.9725,27.9725,132535.0
2024-10-17 11:50:00,28.78,28.78,28.76,28.77,120867.0,27.9822,27.9822,27.9628,27.9725,120867.0
2024-10-17 12:00:00,28.77,28.78,28.76,28.76,105865.0,27.9725,27.9822,27.9628,27.9628,105865.0
2024-10-17 12:10:00,28.76,28.78,28.75,28.78,176190.0,27.9628,27.9822,27.9531,27.9822,176190.0
2024-10-17 12:20:00,28.77,28.79,28.77,28.79,86596.0,27.9725,27.9919,27.9725,27.9919,86596.0
2024-10-17 12:30:00,28.78,28.8,28.77,28.8,99968.0,27.9822,28.0017,27.9725,28.0017,99968.0
2024-10-17 12:40:00,28.8,28.81,28.79,28.8,106104.0,28.0017,28.0114,27.9919,28.0017,106104.0
2024-10-17 12:50:00,28.8,28.83,28.8,28.83,116571.0,28.0017,28.0308,28.0017,28.0308,116571.0
2024-10-17 13:00:00,28.82,28.83,28.79,28.81,192990.0,28.0211,28.0308,27.9919,28.0114,192990.0
2024-10-17 13:10:00,28.81,28.83,28.8,28.81,80541.0,28.0114,28.0308,28.0017,28.0114,80541.0
2024-10-17 13:20:00,28.8,28.81,28.79,28.8,84201.0,28.0017,28.0114,27.9919,28.0017,84201.0
2024-10-17 13:30:00,28.8,28.8,28.79,28.8,145492.0,28.0017,28.0017,27.9919,28.0017,145492.0
2024-10-17 13:40:00,28.79,28.81,28.79,28.81,154683.0,27.9919,28.0114,27.9919,28.0114,154683.0
2024-10-17 13:50:00,28.8,28.82,28.8,28.81,113255.0,28.0017,28.0211,28.0017,28.0114,113255.0
2024-10-17 14:00:00,28.81,28.81,28.75,28.75,175516.0,28.0114,28.0114,27.9531,27.9531,175516.0
2024-10-17 14:10:00,28.75,28.77,28.74,28.76,151312.0,27.9531,27.9725,27.9433,27.9628,151312.0
2024-10-17 14:20:00,28.76,28.79,28.75,28.77,125001.0,27.9628,27.9919,27.9531,27.9725,125001.0
2024-10-17 14:30:00,28.77,28.79,28.76,28.79,109655.0,27.9725,27.9919,27.9628,27.9919,109655.0
2024-10-17 14:40:00,28.78,28.79,28.77,28.78,105844.0,27.9822,27.9919,27.9725,27.9822,105844.0
2024-10-17 14:50:00,28.79,28.8,28.77,28.79,137294.0,27.9919,28.0017,27.9725,27.9919,137294.0
2024-10-17 15:00:00,28.8,28.81,28.78,28.8,215453.0,28.0017,28.0114,27.9822,28.0017,215453.0
2024-10-17 15:10:00,28.8,28.8,28.78,28.79,162850.0,28.0017,28.0017,27.9822,27.9919,162850.0
2024-10-17 15:20:00,28.78,28.8,28.78,28.8,228247.0,27.9822,28.0017,27.9822,28.0017,228247.0
2024-10-17 15:30:00,28.8,28.8,28.78,28.8,155346.0,28.0017,28.0017,27.9822,28.0017,155346.0
2024-10-17 15:40:00,28.8,28.8,28.77,28.79,271709.0,28.0017,28.0017,27.9725,27.9919,271709.0
2024-10-17 15:50:00,28.79,28.81,28.78,28.8,352832.0,27.9919,28.0114,27.9822,28.0017,352832.0
2024-10-18 09:30:00,28.82,28.85,28.68,28.72,693862.0,28.0211,28.0503,27.885,27.9239,693862.0
2024-10-18 09:40:00,28.72,28.76,28.68,28.75,319549.0,27.9239,27.9628,27.885,27.9531,319549.0
2024-10-18 09:50:00,28.75,28.75,28.7,28.71,312507.0,27.9531,27.9531,27.9044,27.9142,312507.0
2024-10-18 10:00:00,28.72,28.74,28.7,28.72,254826.0,27.9239,27.9433,27.9044,27.9239,254826.0
2024-10-18 10:10:00,28.71,28.72,28.68,28.71,225369.0,27.9142,27.9239,27.885,27.9142,225369.0
2024-10-18 10:20:00,28.71,28.73,28.69,28.71,181445.0,27.9142,27.9336,27.8947,27.9142,181445.0
2024-10-18 10:30:00,28.71,28.74,28.71,28.74,255064.0,27.9142,27.9433,27.9142,27.9433,255064.0
2024-10-18 10:40:00,28.74,28.75,28.73,28.74,155365.0,27.9433,27.9531,27.9336,27.9433,155365.0
2024-10-18 10:50:00,28.74,28.77,28.73,28.75,239897.0,27.9433,27.9725,27.9336,27.9531,239897.0
2024-10-18 11:00:00,28.75,28.75,28.73,28.74,106981.0,27.9531,27.9531,27.9336,27.9433,106981.0
2024-10-18 11:10:00,28.74,28.76,28.73,28.74,145258.0,27.9433,27.9628,27.9336,27.9433,145258.0
2024-10-18 11:20:00,28.75,28.75,28.72,28.75,157995.0,27.9531,27.9531,27.9239,27.9531,157995.0
2024-10-18 11:30:00,28.75,28.76,28.74,28.75,134304.0,27.9531,27.9628,27.9433,27.9531,134304.0
2024-10-18 11:40:00,28.75,28.76,28.74,28.75,116643.0,27.9531,27.9628,27.9433,27.9531,116643.0
2024-10-18 11:50:00,28.76,28.76,28.74,28.75,141350.0,27.9628,27.9628,27.9433,27.9531,141350.0
2024-10-18 12:00:00,28.75,28.76,28.74,28.76,135870.0,27.9531,27.9628,27.9433,27.9628,135870.0
2024-10-18 12:10:00,28.76,28.79,28.75,28.79,140425.0,27.9628,27.9919,27.9531,27.9919,140425.0
2024-10-18 12:20:00,28.79,28.79,28.78,28.79,103675.0,27.9919,27.9919,27.9822,27.9919,103675.0
2024-10-18 12:30:00,28.79,28.79,28.77,28.78,122249.0,27.9919,27.9919,27.9725,27.9822,122249.0
2024-10-18 12:40:00,28.78,28.79,28.76,28.77,149563.0,27.9822,27.9919,27.9628,27.9725,149563.0
2024-10-18 12:50:00,28.77,28.79,28.76,28.76,143056.0,27.9725,27.9919,27.9628,27.9628,143056.0
2024-10-18 13:00:00,28.77,28.78,28.76,28.78,122624.0,27.9725,27.9822,27.9628,27.9822,122624.0
2024-10-18 13:10:00,28.78,28.78,28.76,28.78,89105.0,27.9822,27.9822,27.9628,27.9822,89105.0
2024-10-18 13:20:00,28.78,28.79,28.77,28.77,119839.0,27.9822,27.9919,27.9725,27.9725,119839.0
2024-10-18 13:30:00,28.78,28.79,28.77,28.78,92496.0,27.9822,27.9919,27.9725,27.9822,92496.0
2024-10-18 13:40:00,28.79,28.79,28.77,28.78,133789.0,27.9919,27.9919,27.9725,27.9822,133789.0
2024-10-18 13:50:00,28.78,28.79,28.77,28.78,121478.0,27.9822,27.9919,27.9725,27.9822,121478.0
2024-10-18 14:00:00,28.78,28.79,28.75,28.78,122071.0,27.9822,27.9919,27.9531,27.9822,122071.0
2024-10-18 14:10:00,28.78,28.81,28.78,28.8,179189.0,27.9822,28.0114,27.9822,28.0017,179189.0
2024-10-18 14:20:00,28.81,28.83,28.8,28.82,145798.0,28.0114,28.0308,28.0017,28.0211,145798.0
2024-10-18 14:30:00,28.81,28.82,28.79,28.79,100408.0,28.0114,28.0211,27.9919,27.9919,100408.0
2024-10-18 14:40:00,28.8,28.81,28.79,28.8,163652.0,28.0017,28.0114,27.9919,28.0017,163652.0
2024-10-18 14:50:00,28.8,28.81,28.79,28.8,112986.0,28.0017,28.0114,27.9919,28.0017,112986.0
2024-10-18 15:00:00,28.79,28.8,28.77,28.79,116524.0,27.9919,28.0017,27.9725,27.9919,116524.0
2024-10-18 15:10:00,28.79,28.79,28.77,28.78,119788.0,27.9919,27.9919,27.9725,27.9822,119788.0
2024-10-18 15:20:00,28.78,28.78,28.76,28.77,119347.0,27.9822,27.9822,27.9628,27.9725,119347.0
2024-10-18 15:30:00,28.77,28.78,28.76,28.78,106960.0,27.9725,27.9822,27.9628,27.9822,106960.0
2024-10-18 15:40:00,28.78,28.79,28.76,28.79,164338.0,27.9822,27.9919,27.9628,27.9919,164338.0
2024-10-18 15:50:00,28.79,28.81,28.78,28.8,438012.0,27.9919,28.0114,27.9822,28.0017,438012.0
2024-10-21 09:30:00,28.8,28.81,28.72,28.75,914560.0,28.0017,28.0114,27.9239,27.9531,914560.0
2024-10-21 09:40:00,28.75,28.78,28.72,28.76,275170.0,27.9531,27.9822,27.9239,27.9628,275170.0
2024-10-21 09:50:00,28.77,28.79,28.71,28.72,295367.0,27.9725,27.9919,27.9142,27.9239,295367.0
2024-10-21 10:00:00,28.72,28.73,28.68,28.7,261510.0,27.9239,27.9336,27.885,27.9044,261510.0
2024-10-21 10:10:00,28.69,28.7,28.66,28.66,690746.0,27.8947,27.9044,27.8655,27.8655,690746.0
2024-10-21 10:20:00,28.67,28.69,28.64,28.64,288624.0,27.8753,27.8947,27.8461,27.8461,288624.0
2024-10-21 10:30:00,28.64,28.67,28.62,28.67,234751.0,27.8461,27.8753,27.8267,27.8753,234751.0
2024-10-21 10:40:00,28.67,28.67,28.61,28.62,245045.0,27.8753,27.8753,27.8169,27.8267,245045.0
2024-10-21 10:50:00,28.62,28.62,28.59,28.61,124516.0,27.8267,27.8267,27.7975,27.8169,124516.0
2024-10-21 11:00:00,28.6,28.61,28.51,28.52,308197.0,27.8072,27.8169,27.7197,27.7294,308197.0
2024-10-21 11:10:00,28.53,28.55,28.51,28.53,222512.0,27.7391,27.7586,27.7197,27.7391,222512.0
2024-10-21 11:20:00,28.53,28.53,28.5,28.51,211225.0,27.7391,27.7391,27.71,27.7197,211225.0
2024-10-21 11:30:00,28.5,28.51,28.47,28.48,322873.0,27.71,27.7197,27.6808,27.6905,322873.0
2024-10-21 11:40:00,28.48,28.51,28.47,28.5,246111.0,27.6905,27.7197,27.6808,27.71,246111.0
2024-10-21 11:50:00,28.51,28.54,28.5,28.53,219629.0,27.7197,27.7489,27.71,27.7391,219629.0
2024-10-21 12:00:00,28.52,28.53,28.49,28.51,268158.0,27.7294,27.7391,27.7003,27.7197,268158.0
2024-10-21 12:10:00,28.52,28.52,28.5,28.51,158682.0,27.7294,27.7294,27.71,27.7197,158682.0
2024-10-21 12:20:00,28.51,28.53,28.5,28.52,210959.0,27.7197,27.7391,27.71,27.7294,210959.0
2024-10-21 12:30:00,28.52,28.52,28.51,28.52,98830.0,27.7294,27.7294,27.7197,27.7294,98830.0
2024-10-21 12:40:00,28.52,28.52,28.5,28.51,142318.0,27.7294,27.7294,27.71,27.7197,142318.0
2024-10-21 12:50:00,28.52,28.54,28.51,28.54,207234.0,27.7294,27.7489,27.7197,27.7489,207234.0
2024-10-21 13:00:00,28.54,28.55,28.52,28.55,147120.0,27.7489,27.7586,27.7294,27.7586,147120.0
2024-10-21 13:10:00,28.54,28.55,28.53,28.54,154879.0,27.7489,27.7586,27.7391,27.7489,154879.0
2024-10-21 13:20:00,28.54,28.55,28.53,28.53,99515.0,27.7489,27.7586,27.7391,27.7391,99515.0
2024-10-21 13:30:00,28.53,28.54,28.51,28.51,171613.0,27.7391,27.7489,27.7197,27.7197,171613.0
2024-10-21 13:40:00,28.52,28.53,28.51,28.53,209150.0,27.7294,27.7391,27.7197,27.7391,209150.0
2024-10-21 13:50:00,28.52,28.53,28.51,28.52,111004.0,27.7294,27.7391,27.7197,27.7294,111004.0
2024-10-21 14:00:00,28.51,28.52,28.5,28.51,152009.0,27.7197,27.7294,27.71,27.7197,152009.0
2024-10-21 14:10:00,28.51,28.51,28.49,28.5,276245.0,27.7197,27.7197,27.7003,27.71,276245.0
2024-10-21 14:20:00,28.51,28.52,28.49,28.5,208104.0,27.7197,27.7294,27.7003,27.71,208104.0
2024-10-21 14:30:00,28.49,28.5,28.48,28.49,244461.0,27.7003,27.71,27.6905,27.7003,244461.0
2024-10-21 14:40:00,28.5,28.5,28.48,28.5,284591.0,27.71,27.71,27.6905,27.71,284591.0
2024-10-21 14:50:00,28.5,28.5,28.48,28.48,176977.0,27.71,27.71,27.6905,27.6905,176977.0
2024-10-21 15:00:00,28.49,28.49,28.47,28.47,250907.0,27.7003,27.7003,27.6808,27.6808,250907.0
2024-10-21 15:10:00,28.48,28.5,28.47,28.48,226181.0,27.6905,27.71,27.6808,27.6905,226181.0
2024-10-21 15:20:00,28.49,28.49,28.47,28.47,189688.0,27.7003,27.7003,27.6808,27.6808,189688.0
2024-10-21 15:30:00,28.47,28.48,28.45,28.46,253503.0,27.6808,27.6905,27.6614,27.6711,253503.0
2024-10-21 15:40:00,28.46,28.46,28.44,28.45,701780.0,27.6711,27.6711,27.6516,27.6614,701780.0
2024-10-21 15:50:00,28.46,28.46,28.43,28.46,632363.0,27.6711,27.6711,27.6419,27.6711,632363.0
2024-10-22 09:30:00,28.3,28.35,28.19,28.24,1348561.0,27.5155,27.5641,27.4086,27.4572,1348561.0
2024-10-22 09:40:00,28.23,28.25,28.19,28.25,349004.0,27.4475,27.4669,27.4086,27.4669,349004.0
2024-10-22 09:50:00,28.25,28.25,28.2,28.23,349702.0,27.4669,27.4669,27.4183,27.4475,349702.0
2024-10-22 10:00:00,28.23,28.25,28.19,28.21,291083.0,27.4475,27.4669,27.4086,27.428,291083.0
2024-10-22 10:10:00,28.21,28.24,28.19,28.21,266538.0,27.428,27.4572,27.4086,27.428,266538.0
2024-10-22 10:20:00,28.21,28.23,28.2,28.21,300654.0,27.428,27.4475,27.4183,27.428,300654.0
2024-10-22 10:30:00,28.22,28.23,28.19,28.23,242798.0,27.4377,27.4475,27.4086,27.4475,242798.0
2024-10-22 10:40:00,28.23,28.27,28.22,28.27,248034.0,27.4475,27.4864,27.4377,27.4864,248034.0
2024-10-22 10:50:00,28.27,28.27,28.25,28.26,150608.0,27.4864,27.4864,27.4669,27.4766,150608.0
2024-10-22 11:00:00,28.25,28.27,28.24,28.27,194079.0,27.4669,27.4864,27.4572,27.4864,194079.0
2024-10-22 11:10:00,28.27,28.32,28.26,28.31,179403.0,27.4864,27.535,27.4766,27.5252,179403.0
2024-10-22 11:20:00,28.31,28.32,28.29,28.31,176787.0,27.5252,27.535,27.5058,27.5252,176787.0
2024-10-22 11:30:00,28.32,28.33,28.3,28.32,141626.0,27.535,27.5447,27.5155,27.535,141626.0
2024-10-22 11:40:00,28.31,28.32,28.28,28.29,135378.0,27.5252,27.535,27.4961,27.5058,135378.0
2024-10-22 11:50:00,28.28,28.3,28.28,28.29,122629.0,27.4961,27.5155,27.4961,27.5058,122629.0
2024-10-22 12:00:00,28.28,28.29,28.27,28.27,95002.0,27.4961,27.5058,27.4864,27.4864,95002.0
2024-10-22 12:10:00,28.27,28.3,28.27,28.29,167496.0,27.4864,27.5155,27.4864,27.5058,167496.0
2024-10-22 12:20:00,28.29,28.31,28.29,28.31,128408.0,27.5058,27.5252,27.5058,27.5252,128408.0
2024-10-22 12:30:00,28.3,28.34,28.3,28.33,236806.0,27.5155,27.5544,27.5155,27.5447,236806.0
2024-10-22 12:40:00,28.34,28.34,28.32,28.33,110097.0,27.5544,27.5544,27.535,27.5447,110097.0
2024-10-22 12:50:00,28.33,28.34,28.32,28.33,145262.0,27.5447,27.5544,27.535,27.5447,145262.0
2024-10-22 13:00:00,28.33,28.34,28.32,28.32,166360.0,27.5447,27.5544,27.535,27.535,166360.0
2024-10-22 13:10:00,28.33,28.34,28.32,28.32,445201.0,27.5447,27.5544,27.535,27.535,445201.0
2024-10-22 13:20:00,28.32,28.33,28.32,28.32,76415.0,27.535,27.5447,27.535,27.535,76415.0
2024-10-22 13:30:00,28.33,28.33,28.31,28.33,108495.0,27.5447,27.5447,27.5252,27.5447,108495.0
2024-10-22 13:40:00,28.33,28.34,28.32,28.33,90769.0,27.5447,27.5544,27.535,27.5447,90769.0
2024-10-22 13:50:00,28.33,28.33,28.32,28.33,60021.0,27.5447,27.5447,27.535,27.5447,60021.0
2024-10-22 14:00:00,28.33,28.35,28.32,28.32,142374.0,27.5447,27.5641,27.535,27.535,142374.0
2024-10-22 14:10:00,28.32,28.34,28.32,28.33,174458.0,27.535,27.5544,27.535,27.5447,174458.0
2024-10-22 14:20:00,28.33,28.33,28.32,28.32,87214.0,27.5447,27.5447,27.535,27.535,87214.0
2024-10-22 14:30:00,28.33,28.34,28.31,28.32,210536.0,27.5447,27.5544,27.5252,27.535,210536.0
2024-10-22 14:40:00,28.32,28.33,28.31,28.31,213564.0,27.535,27.5447,27.5252,27.5252,213564.0
2024-10-22 14:50:00,28.32,28.32,28.3,28.3,114947.0,27.535,27.535,27.5155,27.5155,114947.0
2024-10-22 15:00:00,28.31,28.32,28.29,28.32,223469.0,27.5252,27.535,27.5058,27.535,223469.0
2024-10-22 15:10:00,28.32,28.34,28.31,28.34,201174.0,27.535,27.5544,27.5252,27.5544,201174.0
2024-10-22 15:20:00,28.34,28.34,28.33,28.34,97829.0,27.5544,27.5544,27.5447,27.5544,97829.0
2024-10-22 15:30:00,28.34,28.36,28.33,28.35,224077.0,27.5544,27.5739,27.5447,27.5641,224077.0
2024-10-22 15:40:00,28.35,28.37,28.34,28.36,376911.0,27.5641,27.5836,27.5544,27.5739,376911.0
2024-10-22 15:50:00,28.36,28.36,28.31,28.32,833968.0,27.5739,27.5739,27.5252,27.535,833968.0
2024-10-23 09:30:00,28.27,28.34,28.23,28.29,1002517.0,27.4864,27.5544,27.4475,27.5058,1002517.0
2024-10-23 09:40:00,28.3,28.34,28.27,28.33,241995.0,27.5155,27.5544,27.4864,27.5447,241995.0
2024-10-23 09:50:00,28.33,28.34,28.3,28.32,337075.0,27.5447,27.5544,27.5155,27.535,337075.0
2024-10-23 10:00:00,28.31,28.4,28.3,28.4,375588.0,27.5252,27.6128,27.5155,27.6128,375588.0
2024-10-23 10:10:00,28.41,28.41,28.29,28.3,217910.0,27.6225,27.6225,27.5058,27.5155,217910.0
2024-10-23 10:20:00,28.31,28.33,28.27,28.32,222108.0,27.5252,27.5447,27.4864,27.535,222108.0
2024-10-23 10:30:00,28.32,28.32,28.27,28.28,172747.0,27.535,27.535,27.4864,27.4961,172747.0
2024-10-23 10:40:00,28.28,28.29,28.24,28.25,229281.0,27.4961,27.5058,27.4572,27.4669,229281.0
2024-10-23 10:50:00,28.24,28.27,28.21,28.25,243976.0,27.4572,27.4864,27.428,27.4669,243976.0
2024-10-23 11:00:00,28.24,28.25,28.21,28.22,218982.0,27.4572,27.4669,27.428,27.4377,218982.0
2024-10-23 11:10:00,28.21,28.22,28.18,28.21,319252.0,27.428,27.4377,27.3989,27.428,319252.0
2024-10-23 11:20:00,28.2,28.23,28.19,28.21,137625.0,27.4183,27.4475,27.4086,27.428,137625.0
2024-10-23 11:30:00,28.21,28.24,28.21,28.24,171294.0,27.428,27.4572,27.428,27.4572,171294.0
2024-10-23 11:40:00,28.24,28.25,28.23,28.25,84638.0,27.4572,27.4669,27.4475,27.4669,84638.0
2024-10-23 11:50:00,28.25,28.28,28.24,28.26,168137.0,27.4669,27.4961,27.4572,27.4766,168137.0
2024-10-23 12:00:00,28.27,28.29,28.24,28.24,142534.0,27.4864,27.5058,27.4572,27.4572,142534.0
2024-10-23 12:10:00,28.25,28.26,28.23,28.25,110588.0,27.4669,27.4766,27.4475,27.4669,110588.0
2024-10-23 12:20:00,28.26,28.27,28.25,28.25,196073.0,27.4766,27.4864,27.4669,27.4669,196073.0
2024-10-23 12:30:00,28.25,28.27,28.23,28.25,188612.0,27.4669,27.4864,27.4475,27.4669,188612.0
2024-10-23 12:40:00,28.24,28.27,28.24,28.27,119870.0,27.4572,27.4864,27.4572,27.4864,119870.0
2024-10-23 12:50:00,28.27,28.28,28.24,28.25,165329.0,27.4864,27.4961,27.4572,27.4669,165329.0
2024-10-23 13:00:00,28.24,28.26,28.22,28.23,102312.0,27.4572,27.4766,27.4377,27.4475,102312.0
2024-10-23 13:10:00,28.23,28.23,28.21,28.21,116289.0,27.4475,27.4475,27.428,27.428,116289.0
2024-10-23 13:20:00,28.21,28.23,28.21,28.21,85590.0,27.428,27.4475,27.428,27.428,85590.0
2024-10-23 13:30:00,28.21,28.22,28.2,28.21,102645.0,27.428,27.4377,27.4183,27.428,102645.0
2024-10-23 13:40:00,28.21,28.22,28.2,28.21,156168.0,27.428,27.4377,27.4183,27.428,156168.0
2024-10-23 13:50:00,28.22,28.22,28.2,28.21,158747.0,27.4377,27.4377,27.4183,27.428,158747.0
2024-10-23 14:00:00,28.21,28.21,28.16,28.17,258754.0,27.428,27.428,27.3794,27.3891,258754.0
2024-10-23 14:10:00,28.17,28.17,28.13,28.13,149766.0,27.3891,27.3891,27.3502,27.3502,149766.0
2024-10-23 14:20:00,28.14,28.19,28.13,28.18,219571.0,27.36,27.4086,27.3502,27.3989,219571.0
2024-10-23 14:30:00,28.18,28.24,28.17,28.23,230858.0,27.3989,27.4572,27.3891,27.4475,230858.0
2024-10-23 14:40:00,28.23,28.25,28.22,28.24,260289.0,27.4475,27.4669,27.4377,27.4572,260289.0
2024-10-23 14:50:00,28.24,28.25,28.23,28.25,188192.0,27.4572,27.4669,27.4475,27.4669,188192.0
2024-10-23 15:00:00,28.24,28.25,28.23,28.25,366184.0,27.4572,27.4669,27.4475,27.4669,366184.0
2024-10-23 15:10:00,28.25,28.26,28.23,28.25,307067.0,27.4669,27.4766,27.4475,27.4669,307067.0
2024-10-23 15:20:00,28.25,28.26,28.22,28.24,235304.0,27.4669,27.4766,27.4377,27.4572,235304.0
2024-10-23 15:30:00,28.24,28.26,28.23,28.25,283568.0,27.4572,27.4766,27.4475,27.4669,283568.0
2024-10-23 15:40:00,28.25,28.26,28.24,28.25,416969.0,27.4669,27.4766,27.4572,27.4669,416969.0
2024-10-23 15:50:00,28.26,28.28,28.24,28.27,1363798.0,27.4766,27.4961,27.4572,27.4864,1363798.0
2024-10-24 09:30:00,28.4,28.43,28.35,28.38,675883.0,27.6128,27.6419,27.5641,27.5933,675883.0
2024-10-24 09:40:00,28.38,28.42,28.31,28.34,326586.0,27.5933,27.6322,27.5252,27.5544,326586.0
2024-10-24 09:50:00,28.35,28.37,28.3,28.34,390242.0,27.5641,27.5836,27.5155,27.5544,390242.0
2024-10-24 10:00:00,28.34,28.35,28.31,28.33,225873.0,27.5544,27.5641,27.5252,27.5447,225873.0
2024-10-24 10:10:00,28.32,28.33,28.27,28.31,227662.0,27.535,27.5447,27.4864,27.5252,227662.0
2024-10-24 10:20:00,28.32,28.37,28.31,28.36,216187.0,27.535,27.5836,27.5252,27.5739,216187.0
2024-10-24 10:30:00,28.35,28.38,28.34,28.36,204879.0,27.5641,27.5933,27.5544,27.5739,204879.0
2024-10-24 10:40:00,28.37,28.37,28.31,28.33,225842.0,27.5836,27.5836,27.5252,27.5447,225842.0
2024-10-24 10:50:00,28.34,28.37,28.32,28.36,123164.0,27.5544,27.5836,27.535,27.5739,123164.0
2024-10-24 11:00:00,28.37,28.38,28.33,28.35,108649.0,27.5836,27.5933,27.5447,27.5641,108649.0
2024-10-24 11:10:00,28.35,28.37,28.34,28.36,139971.0,27.5641,27.5836,27.5544,27.5739,139971.0
2024-10-24 11:20:00,28.35,28.36,28.32,28.32,103627.0,27.5641,27.5739,27.535,27.535,103627.0
2024-10-24 11:30:00,28.31,28.32,28.29,28.31,196520.0,27.5252,27.535,27.5058,27.5252,196520.0
2024-10-24 11:40:00,28.31,28.32,28.28,28.29,176793.0,27.5252,27.535,27.4961,27.5058,176793.0
2024-10-24 11:50:00,28.29,28.31,28.27,28.29,154800.0,27.5058,27.5252,27.4864,27.5058,154800.0
2024-10-24 12:00:00,28.29,28.29,28.22,28.23,183848.0,27.5058,27.5058,27.4377,27.4475,183848.0
2024-10-24 12:10:00,28.24,28.24,28.22,28.23,343600.0,27.4572,27.4572,27.4377,27.4475,343600.0
2024-10-24 12:20:00,28.23,28.27,28.22,28.27,158567.0,27.4475,27.4864,27.4377,27.4864,158567.0
2024-10-24 12:30:00,28.26,28.29,28.26,28.27,156961.0,27.4766,27.5058,27.4766,27.4864,156961.0
2024-10-24 12:40:00,28.28,28.3,28.27,28.3,78367.0,27.4961,27.5155,27.4864,27.5155,78367.0
2024-10-24 12:50:00,28.29,28.3,28.28,28.3,118725.0,27.5058,27.5155,27.4961,27.5155,118725.0
2024-10-24 13:00:00,28.29,28.3,28.28,28.29,158211.0,27.5058,27.5155,27.4961,27.5058,158211.0
2024-10-24 13:10:00,28.29,28.3,28.27,28.29,158797.0,27.5058,27.5155,27.4864,27.5058,158797.0
2024-10-24 13:20:00,28.28,28.3,28.28,28.3,112199.0,27.4961,27.5155,27.4961,27.5155,112199.0
2024-10-24 13:30:00,28.3,28.31,28.29,28.3,125824.0,27.5155,27.5252,27.5058,27.5155,125824.0
2024-10-24 13:40:00,28.31,28.31,28.27,28.28,182390.0,27.5252,27.5252,27.4864,27.4961,182390.0
2024-10-24 13:50:00,28.28,28.29,28.25,28.25,122165.0,27.4961,27.5058,27.4669,27.4669,122165.0
2024-10-24 14:00:00,28.25,28.27,28.24,28.26,145113.0,27.4669,27.4864,27.4572,27.4766,145113.0
2024-10-24 14:10:00,28.26,28.3,28.26,28.29,133414.0,27.4766,27.5155,27.4766,27.5058,133414.0
2024-10-24 14:20:00,28.29,28.3,28.27,28.28,142942.0,27.5058,27.5155,27.4864,27.4961,142942.0
2024-10-24 14:30:00,28.27,28.28,28.26,28.27,115420.0,27.4864,27.4961,27.4766,27.4864,115420.0
2024-10-24 14:40:00,28.28,28.29,28.26,28.28,91619.0,27.4961,27.5058,27.4766,27.4961,91619.0
2024-10-24 14:50:00,28.28,28.3,28.27,28.3,162117.0,27.4961,27.5155,27.4864,27.5155,162117.0
2024-10-24 15:00:00,28.3,28.3,28.28,28.29,163647.0,27.5155,27.5155,27.4961,27.5058,163647.0
2024-10-24 15:10:00,28.29,28.32,28.29,28.31,102751.0,27.5058,27.535,27.5058,27.5252,102751.0
2024-10-24 15:20:00,28.31,28.33,28.31,28.33,110669.0,27.5252,27.5447,27.5252,27.5447,110669.0
2024-10-24 15:30:00,28.32,28.34,28.31,28.32,149213.0,27.535,27.5544,27.5252,27.535,149213.0
2024-10-24 15:40:00,28.32,28.33,28.31,28.32,254881.0,27.535,27.5447,27.5252,27.535,254881.0
2024-10-24 15:50:00,28.32,28.35,28.32,28.34,554002.0,27.535,27.5641,27.535,27.5544,554002.0
2024-10-25 09:30:00,28.43,28.47,28.37,28.4,604720.0,27.6419,27.6808,27.5836,27.6128,604720.0
2024-10-25 09:40:00,28.4,28.44,28.37,28.42,209077.0,27.6128,27.6516,27.5836,27.6322,209077.0
2024-10-25 09:50:00,28.41,28.45,28.37,28.41,248582.0,27.6225,27.6614,27.5836,27.6225,248582.0
2024-10-25 10:00:00,28.41,28.47,28.4,28.45,267424.0,27.6225,27.6808,27.6128,27.6614,267424.0
2024-10-25 10:10:00,28.45,28.45,28.42,28.44,233715.0,27.6614,27.6614,27.6322,27.6516,233715.0
2024-10-25 10:20:00,28.44,28.45,28.42,28.44,156809.0,27.6516,27.6614,27.6322,27.6516,156809.0
2024-10-25 10:30:00,28.43,28.45,28.42,28.43,171529.0,27.6419,27.6614,27.6322,27.6419,171529.0
2024-10-25 10:40:00,28.43,28.44,28.39,28.41,143736.0,27.6419,27.6516,27.603,27.6225,143736.0
2024-10-25 10:50:00,28.41,28.42,28.38,28.39,201753.0,27.6225,27.6322,27.5933,27.603,201753.0
2024-10-25 11:00:00,28.39,28.4,28.37,28.39,144119.0,27.603,27.6128,27.5836,27.603,144119.0
2024-10-25 11:10:00,28.39,28.4,28.32,28.33,254782.0,27.603,27.6128,27.535,27.5447,254782.0
2024-10-25 11:20:00,28.33,28.33,28.3,28.32,268079.0,27.5447,27.5447,27.5155,27.535,268079.0
2024-10-25 11:30:00,28.32,28.33,28.3,28.31,143596.0,27.535,27.5447,27.5155,27.5252,143596.0
2024-10-25 11:40:00,28.3,28.32,28.29,28.32,275241.0,27.5155,27.535,27.5058,27.535,275241.0
2024-10-25 11:50:00,28.32,28.32,28.29,28.32,104686.0,27.535,27.535,27.5058,27.535,104686.0
2024-10-25 12:00:00,28.31,28.32,28.28,28.28,145671.0,27.5252,27.535,27.4961,27.4961,145671.0
2024-10-25 12:10:00,28.29,28.29,28.28,28.29,90734.0,27.5058,27.5058,27.4961,27.5058,90734.0
2024-10-25 12:20:00,28.29,28.31,28.28,28.3,156144.0,27.5058,27.5252,27.4961,27.5155,156144.0
2024-10-25 12:30:00,28.31,28.31,28.27,28.28,174066.0,27.5252,27.5252,27.4864,27.4961,174066.0
2024-10-25 12:40:00,28.28,28.3,28.28,28.28,126413.0,27.4961,27.5155,27.4961,27.4961,126413.0
2024-10-25 12:50:00,28.28,28.29,28.26,28.27,136123.0,27.4961,27.5058,27.4766,27.4864,136123.0
2024-10-25 13:00:00,28.27,28.27,28.25,28.26,117796.0,27.4864,27.4864,27.4669,27.4766,117796.0
2024-10-25 13:10:00,28.27,28.27,28.21,28.21,138148.0,27.4864,27.4864,27.428,27.428,138148.0
2024-10-25 13:20:00,28.21,28.23,28.19,28.21,189081.0,27.428,27.4475,27.4086,27.428,189081.0
2024-10-25 13:30:00,28.21,28.22,28.18,28.2,131197.0,27.428,27.4377,27.3989,27.4183,131197.0
2024-10-25 13:40:00,28.2,28.2,28.14,28.19,269606.0,27.4183,27.4183,27.36,27.4086,269606.0
2024-10-25 13:50:00,28.19,28.21,28.16,28.16,105098.0,27.4086,27.428,27.3794,27.3794,105098.0
2024-10-25 14:00:00,28.17,28.18,28.13,28.16,154996.0,27.3891,27.3989,27.3502,27.3794,154996.0
2024-10-25 14:10:00,28.15,28.16,28.13,28.16,155111.0,27.3697,27.3794,27.3502,27.3794,155111.0
2024-10-25 14:20:00,28.16,28.2,28.15,28.19,171648.0,27.3794,27.4183,27.3697,27.4086,171648.0
2024-10-25 14:30:00,28.19,28.2,28.17,28.2,173892.0,27.4086,27.4183,27.3891,27.4183,173892.0
2024-10-25 14:40:00,28.19,28.22,28.19,28.22,172330.0,27.4086,27.4377,27.4086,27.4377,172330.0
2024-10-25 14:50:00,28.22,28.22,28.19,28.21,297903.0,27.4377,27.4377,27.4086,27.428,297903.0
2024-10-25 15:00:00,28.2,28.22,28.19,28.19,124250.0,27.4183,27.4377,27.4086,27.4086,124250.0
2024-10-25 15:10:00,28.2,28.21,28.16,28.18,169972.0,27.4183,27.428,27.3794,27.3989,169972.0
2024-10-25 15:20:00,28.19,28.19,28.17,28.19,140970.0,27.4086,27.4086,27.3891,27.4086,140970.0
2024-10-25 15:30:00,28.19,28.19,28.15,28.17,191003.0,27.4086,27.4086,27.3697,27.3891,191003.0
2024-10-25 15:40:00,28.17,28.18,28.16,28.17,170699.0,27.3891,27.3989,27.3794,27.3891,170699.0
2024-10-25 15:50:00,28.17,28.17,28.13,28.16,651959.0,27.3891,27.3891,27.3502,27.3794,651959.0
2024-10-28 09:30:00,28.2,28.29,28.16,28.25,1019677.0,27.4183,27.5058,27.3794,27.4669,1019677.0
2024-10-28 09:40:00,28.25,28.31,28.25,28.29,365621.0,27.4669,27.5252,27.4669,27.5058,365621.0
2024-10-28 09:50:00,28.3,28.31,28.25,28.26,269976.0,27.5155,27.5252,27.4669,27.4766,269976.0
2024-10-28 10:00:00,28.26,28.26,28.2,28.24,314276.0,27.4766,27.4766,27.4183,27.4572,314276.0
2024-10-28 10:10:00,28.25,28.27,28.23,28.26,485793.0,27.4669,27.4864,27.4475,27.4766,485793.0
2024-10-28 10:20:00,28.25,28.31,28.24,28.31,529807.0,27.4669,27.5252,27.4572,27.5252,529807.0
2024-10-28 10:30:00,28.31,28.31,28.27,28.28,176143.0,27.5252,27.5252,27.4864,27.4961,176143.0
2024-10-28 10:40:00,28.28,28.3,28.26,28.28,129562.0,27.4961,27.5155,27.4766,27.4961,129562.0
2024-10-28 10:50:00,28.29,28.32,28.28,28.3,148084.0,27.5058,27.535,27.4961,27.5155,148084.0
2024-10-28 11:00:00,28.3,28.31,28.28,28.29,205953.0,27.5155,27.5252,27.4961,27.5058,205953.0
2024-10-28 11:10:00,28.3,28.33,28.29,28.29,141823.0,27.5155,27.5447,27.5058,27.5058,141823.0
2024-10-28 11:20:00,28.3,28.31,28.28,28.29,205114.0,27.5155,27.5252,27.4961,27.5058,205114.0
2024-10-28 11:30:00,28.3,28.3,28.26,28.27,109651.0,27.5155,27.5155,27.4766,27.4864,109651.0
2024-10-28 11:40:00,28.27,28.27,28.25,28.26,96283.0,27.4864,27.4864,27.4669,27.4766,96283.0
2024-10-28 11:50:00,28.26,28.27,28.25,28.25,138307.0,27.4766,27.4864,27.4669,27.4669,138307.0
2024-10-28 12:00:00,28.25,28.26,28.23,28.26,101757.0,27.4669,27.4766,27.4475,27.4766,101757.0
2024-10-28 12:10:00,28.26,28.29,28.25,28.27,302837.0,27.4766,27.5058,27.4669,27.4864,302837.0
2024-10-28 12:20:00,28.27,28.29,28.27,28.29,93241.0,27.4864,27.5058,27.4864,27.5058,93241.0
2024-10-28 12:30:00,28.28,28.29,28.25,28.27,104153.0,27.4961,27.5058,27.4669,27.4864,104153.0
2024-10-28 12:40:00,28.27,28.29,28.26,28.27,139101.0,27.4864,27.5058,27.4766,27.4864,139101.0
2024-10-28 12:50:00,28.28,28.28,28.25,28.26,93845.0,27.4961,27.4961,27.4669,27.4766,93845.0
2024-10-28 13:00:00,28.26,28.27,28.25,28.27,112997.0,27.4766,27.4864,27.4669,27.4864,112997.0
2024-10-28 13:10:00,28.27,28.27,28.25,28.27,73037.0,27.4864,27.4864,27.4669,27.4864,73037.0
2024-10-28 13:20:00,28.27,28.28,28.26,28.27,104208.0,27.4864,27.4961,27.4766,27.4864,104208.0
2024-10-28 13:30:00,28.27,28.29,28.26,28.29,106958.0,27.4864,27.5058,27.4766,27.5058,106958.0
2024-10-28 13:40:00,28.28,28.3,28.28,28.29,163034.0,27.4961,27.5155,27.4961,27.5058,163034.0
2024-10-28 13:50:00,28.29,28.29,28.28,28.29,346266.0,27.5058,27.5058,27.4961,27.5058,346266.0
2024-10-28 14:00:00,28.29,28.29,28.27,28.27,132104.0,27.5058,27.5058,27.4864,27.4864,132104.0
2024-10-28 14:10:00,28.28,28.29,28.27,28.28,106992.0,27.4961,27.5058,27.4864,27.4961,106992.0
2024-10-28 14:20:00,28.28,28.29,28.26,28.27,152583.0,27.4961,27.5058,27.4766,27.4864,152583.0
2024-10-28 14:30:00,28.27,28.28,28.26,28.28,111773.0,27.4864,27.4961,27.4766,27.4961,111773.0
2024-10-28 14:40:00,28.28,28.29,28.27,28.29,98835.0,27.4961,27.5058,27.4864,27.5058,98835.0
2024-10-28 14:50:00,28.29,28.31,28.28,28.29,100133.0,27.5058,27.5252,27.4961,27.5058,100133.0
2024-10-28 15:00:00,28.28,28.31,28.28,28.29,152096.0,27.4961,27.5252,27.4961,27.5058,152096.0
2024-10-28 15:10:00,28.29,28.29,28.28,28.28,116535.0,27.5058,27.5058,27.4961,27.4961,116535.0
2024-10-28 15:20:00,28.28,28.31,28.28,28.3,154325.0,27.4961,27.5252,27.4961,27.5155,154325.0
2024-10-28 15:30:00,28.3,28.32,28.29,28.31,449186.0,27.5155,27.535,27.5058,27.5252,449186.0
2024-10-28 15:40:00,28.31,28.32,28.3,28.31,163974.0,27.5252,27.535,27.5155,27.5252,163974.0
2024-10-28 15:50:00,28.31,28.32,28.29,28.3,544231.0,27.5252,27.535,27.5058,27.5155,544231.0
2024-10-29 09:30:00,28.18,28.18,28.06,28.1,1057068.0,27.3989,27.3989,27.2822,27.3211,1057068.0
2024-10-29 09:40:00,28.1,28.13,28.08,28.11,359803.0,27.3211,27.3502,27.3016,27.3308,359803.0
2024-10-29 09:50:00,28.11,28.16,28.11,28.15,256900.0,27.3308,27.3794,27.3308,27.3697,256900.0
2024-10-29 10:00:00,28.14,28.19,28.11,28.18,287346.0,27.36,27.4086,27.3308,27.3989,287346.0
2024-10-29 10:10:00,28.18,28.2,28.16,28.18,264096.0,27.3989,27.4183,27.3794,27.3989,264096.0
2024-10-29 10:20:00,28.18,28.21,28.14,28.15,270992.0,27.3989,27.428,27.36,27.3697,270992.0
2024-10-29 10:30:00,28.16,28.18,28.14,28.18,228012.0,27.3794,27.3989,27.36,27.3989,228012.0
2024-10-29 10:40:00,28.17,28.18,28.13,28.15,232218.0,27.3891,27.3989,27.3502,27.3697,232218.0
2024-10-29 10:50:00,28.15,28.16,28.13,28.14,217955.0,27.3697,27.3794,27.3502,27.36,217955.0
2024-10-29 11:00:00,28.14,28.14,28.08,28.09,249060.0,27.36,27.36,27.3016,27.3113,249060.0
2024-10-29 11:10:00,28.09,28.12,28.07,28.1,244239.0,27.3113,27.3405,27.2919,27.3211,244239.0
2024-10-29 11:20:00,28.09,28.11,28.08,28.1,197542.0,27.3113,27.3308,27.3016,27.3211,197542.0
2024-10-29 11:30:00,28.09,28.13,28.09,28.13,188397.0,27.3113,27.3502,27.3113,27.3502,188397.0
2024-10-29 11:40:00,28.13,28.13,28.11,28.12,190615.0,27.3502,27.3502,27.3308,27.3405,190615.0
2024-10-29 11:50:00,28.12,28.12,28.08,28.1,222319.0,27.3405,27.3405,27.3016,27.3211,222319.0
2024-10-29 12:00:00,28.1,28.12,28.09,28.12,137132.0,27.3211,27.3405,27.3113,27.3405,137132.0
2024-10-29 12:10:00,28.12,28.15,28.11,28.14,145075.0,27.3405,27.3697,27.3308,27.36,145075.0
2024-10-29 12:20:00,28.13,28.15,28.13,28.14,140117.0,27.3502,27.3697,27.3502,27.36,140117.0
2024-10-29 12:30:00,28.13,28.14,28.1,28.11,213563.0,27.3502,27.36,27.3211,27.3308,213563.0
2024-10-29 12:40:00,28.12,28.12,28.09,28.1,126734.0,27.3405,27.3405,27.3113,27.3211,126734.0
2024-10-29 12:50:00,28.1,28.13,28.1,28.13,121427.0,27.3211,27.3502,27.3211,27.3502,121427.0
2024-10-29 13:00:00,28.13,28.15,28.12,28.12,142600.0,27.3502,27.3697,27.3405,27.3405,142600.0
2024-10-29 13:10:00,28.13,28.14,28.11,28.13,95710.0,27.3502,27.36,27.3308,27.3502,95710.0
2024-10-29 13:20:00,28.12,28.13,28.1,28.11,119591.0,27.3405,27.3502,27.3211,27.3308,119591.0
2024-10-29 13:30:00,28.11,28.11,28.07,28.08,130829.0,27.3308,27.3308,27.2919,27.3016,130829.0
2024-10-29 13:40:00,28.08,28.1,28.07,28.1,168960.0,27.3016,27.3211,27.2919,27.3211,168960.0
2024-10-29 13:50:00,28.1,28.11,28.09,28.11,98667.0,27.3211,27.3308,27.3113,27.3308,98667.0
2024-10-29 14:00:00,28.11,28.11,28.09,28.1,129835.0,27.3308,27.3308,27.3113,27.3211,129835.0
2024-10-29 14:10:00,28.09,28.1,28.08,28.1,97926.0,27.3113,27.3211,27.3016,27.3211,97926.0
2024-10-29 14:20:00,28.1,28.1,28.08,28.1,116614.0,27.3211,27.3211,27.3016,27.3211,116614.0
2024-10-29 14:30:00,28.1,28.12,28.09,28.11,159122.0,27.3211,27.3405,27.3113,27.3308,159122.0
2024-10-29 14:40:00,28.11,28.13,28.11,28.12,193486.0,27.3308,27.3502,27.3308,27.3405,193486.0
2024-10-29 14:50:00,28.11,28.12,28.1,28.11,167096.0,27.3308,27.3405,27.3211,27.3308,167096.0
2024-10-29 15:00:00,28.11,28.12,28.1,28.11,124052.0,27.3308,27.3405,27.3211,27.3308,124052.0
2024-10-29 15:10:00,28.11,28.12,28.09,28.1,239269.0,27.3308,27.3405,27.3113,27.3211,239269.0
2024-10-29 15:20:00,28.11,28.12,28.1,28.11,189601.0,27.3308,27.3405,27.3211,27.3308,189601.0
2024-10-29 15:30:00,28.11,28.12,28.1,28.11,192044.0,27.3308,27.3405,27.3211,27.3308,192044.0
2024-10-29 15:40:00,28.11,28.11,28.08,28.1,288350.0,27.3308,27.3308,27.3016,27.3211,288350.0
2024-10-29 15:50:00,28.09,28.1,28.07,28.09,548417.0,27.3113,27.3211,27.2919,27.3113,548417.0
2024-10-30 09:30:00,28.05,28.14,28.02,28.14,650211.0,27.2725,27.36,27.2433,27.36,650211.0
2024-10-30 09:40:00,28.14,28.18,28.11,28.17,268463.0,27.36,27.3989,27.3308,27.3891,268463.0
2024-10-30 09:50:00,28.17,28.23,28.15,28.22,198680.0,27.3891,27.4475,27.3697,27.4377,198680.0
2024-10-30 10:00:00,28.23,28.23,28.2,28.23,516861.0,27.4475,27.4475,27.4183,27.4475,516861.0
2024-10-30 10:10:00,28.22,28.27,28.21,28.25,470662.0,27.4377,27.4864,27.428,27.4669,470662.0
2024-10-30 10:20:00,28.26,28.26,28.2,28.21,185726.0,27.4766,27.4766,27.4183,27.428,185726.0
2024-10-30 10:30:00,28.2,28.21,28.18,28.2,171925.0,27.4183,27.428,27.3989,27.4183,171925.0
2024-10-30 10:40:00,28.2,28.21,28.18,28.2,139802.0,27.4183,27.428,27.3989,27.4183,139802.0
2024-10-30 10:50:00,28.19,28.22,28.18,28.2,164740.0,27.4086,27.4377,27.3989,27.4183,164740.0
2024-10-30 11:00:00,28.2,28.21,28.16,28.2,122961.0,27.4183,27.428,27.3794,27.4183,122961.0
2024-10-30 11:10:00,28.19,28.22,28.18,28.21,162724.0,27.4086,27.4377,27.3989,27.428,162724.0
2024-10-30 11:20:00,28.22,28.22,28.19,28.21,134725.0,27.4377,27.4377,27.4086,27.428,134725.0
2024-10-30 11:30:00,28.21,28.25,28.2,28.24,141860.0,27.428,27.4669,27.4183,27.4572,141860.0
2024-10-30 11:40:00,28.25,28.27,28.24,28.26,226941.0,27.4669,27.4864,27.4572,27.4766,226941.0
2024-10-30 11:50:00,28.26,28.27,28.24,28.25,527600.0,27.4766,27.4864,27.4572,27.4669,527600.0
2024-10-30 12:00:00,28.25,28.25,28.22,28.22,163313.0,27.4669,27.4669,27.4377,27.4377,163313.0
2024-10-30 12:10:00,28.23,28.23,28.21,28.23,180034.0,27.4475,27.4475,27.428,27.4475,180034.0
2024-10-30 12:20:00,28.23,28.23,28.21,28.21,105243.0,27.4475,27.4475,27.428,27.428,105243.0
2024-10-30 12:30:00,28.21,28.22,28.2,28.21,117138.0,27.428,27.4377,27.4183,27.428,117138.0
2024-10-30 12:40:00,28.2,28.21,28.19,28.19,75680.0,27.4183,27.428,27.4086,27.4086,75680.0
2024-10-30 12:50:00,28.2,28.2,28.17,28.18,140896.0,27.4183,27.4183,27.3891,27.3989,140896.0
2024-10-30 13:00:00,28.18,28.2,28.17,28.2,85778.0,27.3989,27.4183,27.3891,27.4183,85778.0
2024-10-30 13:10:00,28.19,28.22,28.19,28.2,109267.0,27.4086,27.4377,27.4086,27.4183,109267.0
2024-10-30 13:20:00,28.21,28.21,28.19,28.21,115404.0,27.428,27.428,27.4086,27.428,115404.0
2024-10-30 13:30:00,28.2,28.2,28.16,28.18,241098.0,27.4183,27.4183,27.3794,27.3989,241098.0
2024-10-30 13:40:00,28.18,28.18,28.16,28.18,175159.0,27.3989,27.3989,27.3794,27.3989,175159.0
2024-10-30 13:50:00,28.18,28.18,28.15,28.17,96394.0,27.3989,27.3989,27.3697,27.3891,96394.0
2024-10-30 14:00:00,28.17,28.22,28.16,28.21,125590.0,27.3891,27.4377,27.3794,27.428,125590.0
2024-10-30 14:10:00,28.22,28.23,28.21,28.22,81822.0,27.4377,27.4475,27.428,27.4377,81822.0
2024-10-30 14:20:00,28.21,28.22,28.2,28.2,101911.0,27.428,27.4377,27.4183,27.4183,101911.0
2024-10-30 14:30:00,28.2,28.21,28.19,28.2,114578.0,27.4183,27.428,27.4086,27.4183,114578.0
2024-10-30 14:40:00,28.19,28.2,28.18,28.18,184786.0,27.4086,27.4183,27.3989,27.3989,184786.0
2024-10-30 14:50:00,28.19,28.21,28.18,28.2,141060.0,27.4086,27.428,27.3989,27.4183,141060.0
2024-10-30 15:00:00,28.2,28.2,28.16,28.18,137421.0,27.4183,27.4183,27.3794,27.3989,137421.0
2024-10-30 15:10:00,28.18,28.19,28.15,28.17,139749.0,27.3989,27.4086,27.3697,27.3891,139749.0
2024-10-30 15:20:00,28.17,28.19,28.16,28.18,120664.0,27.3891,27.4086,27.3794,27.3989,120664.0
2024-10-30 15:30:00,28.18,28.19,28.16,28.18,339445.0,27.3989,27.4086,27.3794,27.3989,339445.0
2024-10-30 15:40:00,28.19,28.19,28.16,28.18,332868.0,27.4086,27.4086,27.3794,27.3989,332868.0
2024-10-30 15:50:00,28.18,28.2,28.14,28.17,1239279.0,27.3989,27.4183,27.36,27.3891,1239279.0
2024-10-31 09:30:00,28.19,28.33,28.18,28.32,1044082.0,27.4086,27.5447,27.3989,27.535,1044082.0
2024-10-31 09:40:00,28.32,28.36,28.27,28.28,346892.0,27.535,27.5739,27.4864,27.4961,346892.0
2024-10-31 09:50:00,28.28,28.37,28.27,28.37,348682.0,27.4961,27.5836,27.4864,27.5836,348682.0
2024-10-31 10:00:00,28.36,28.38,28.26,28.3,548859.0,27.5739,27.5933,27.4766,27.5155,548859.0
2024-10-31 10:10:00,28.29,28.32,28.26,28.3,561284.0,27.5058,27.535,27.4766,27.5155,561284.0
2024-10-31 10:20:00,28.31,28.32,28.26,28.28,264466.0,27.5252,27.535,27.4766,27.4961,264466.0
2024-10-31 10:30:00,28.28,28.31,28.26,28.27,268601.0,27.4961,27.5252,27.4766,27.4864,268601.0
2024-10-31 10:40:00,28.27,28.27,28.22,28.25,235591.0,27.4864,27.4864,27.4377,27.4669,235591.0
2024-10-31 10:50:00,28.26,28.27,28.23,28.24,174399.0,27.4766,27.4864,27.4475,27.4572,174399.0
2024-10-31 11:00:00,28.23,28.24,28.19,28.21,276419.0,27.4475,27.4572,27.4086,27.428,276419.0
2024-10-31 11:10:00,28.21,28.26,28.21,28.25,164131.0,27.428,27.4766,27.428,27.4669,164131.0
2024-10-31 11:20:00,28.25,28.28,28.23,28.24,157239.0,27.4669,27.4961,27.4475,27.4572,157239.0
2024-10-31 11:30:00,28.24,28.26,28.23,28.25,212202.0,27.4572,27.4766,27.4475,27.4669,212202.0
2024-10-31 11:40:00,28.25,28.27,28.23,28.25,183864.0,27.4669,27.4864,27.4475,27.4669,183864.0
2024-10-31 11:50:00,28.25,28.26,28.21,28.24,281516.0,27.4669,27.4766,27.428,27.4572,281516.0
2024-10-31 12:00:00,28.24,28.25,28.23,28.24,198418.0,27.4572,27.4669,27.4475,27.4572,198418.0
2024-10-31 12:10:00,28.24,28.26,28.23,28.24,164500.0,27.4572,27.4766,27.4475,27.4572,164500.0
2024-10-31 12:20:00,28.24,28.26,28.23,28.26,142256.0,27.4572,27.4766,27.4475,27.4766,142256.0
2024-10-31 12:30:00,28.25,28.26,28.22,28.23,137904.0,27.4669,27.4766,27.4377,27.4475,137904.0
2024-10-31 12:40:00,28.24,28.26,28.23,28.25,122224.0,27.4572,27.4766,27.4475,27.4669,122224.0
2024-10-31 12:50:00,28.25,28.26,28.23,28.26,108946.0,27.4669,27.4766,27.4475,27.4766,108946.0
2024-10-31 13:00:00,28.26,28.29,28.25,28.29,105288.0,27.4766,27.5058,27.4669,27.5058,105288.0
2024-10-31 13:10:00,28.29,28.3,28.28,28.29,115309.0,27.5058,27.5155,27.4961,27.5058,115309.0
2024-10-31 13:20:00,28.29,28.31,28.29,28.3,150401.0,27.5058,27.5252,27.5058,27.5155,150401.0
2024-10-31 13:30:00,28.29,28.3,28.25,28.25,161239.0,27.5058,27.5155,27.4669,27.4669,161239.0
2024-10-31 13:40:00,28.26,28.26,28.23,28.26,122133.0,27.4766,27.4766,27.4475,27.4766,122133.0
2024-10-31 13:50:00,28.26,28.28,28.24,28.28,100214.0,27.4766,27.4961,27.4572,27.4961,100214.0
2024-10-31 14:00:00,28.28,28.28,28.25,28.27,191344.0,27.4961,27.4961,27.4669,27.4864,191344.0
2024-10-31 14:10:00,28.27,28.28,28.26,28.28,111722.0,27.4864,27.4961,27.4766,27.4961,111722.0
2024-10-31 14:20:00,28.27,28.31,28.27,28.31,131338.0,27.4864,27.5252,27.4864,27.5252,131338.0
2024-10-31 14:30:00,28.31,28.31,28.27,28.29,237649.0,27.5252,27.5252,27.4864,27.5058,237649.0
2024-10-31 14:40:00,28.3,28.33,28.29,28.31,240545.0,27.5155,27.5447,27.5058,27.5252,240545.0
2024-10-31 14:50:00,28.31,28.34,28.3,28.34,137934.0,27.5252,27.5544,27.5155,27.5544,137934.0
2024-10-31 15:00:00,28.34,28.35,28.32,28.34,208582.0,27.5544,27.5641,27.535,27.5544,208582.0
2024-10-31 15:10:00,28.34,28.34,28.31,28.34,135603.0,27.5544,27.5544,27.5252,27.5544,135603.0
2024-10-31 15:20:00,28.34,28.35,28.32,28.33,147418.0,27.5544,27.5641,27.535,27.5447,147418.0
2024-10-31 15:30:00,28.33,28.34,28.28,28.29,247086.0,27.5447,27.5544,27.4961,27.5058,247086.0
2024-10-31 15:40:00,28.28,28.33,28.28,28.33,292944.0,27.4961,27.5447,27.4961,27.5447,292944.0
2024-10-31 15:50:00,28.32,28.34,28.21,28.21,696097.0,27.535,27.5544,27.428,27.428,696097.0
2024-11-01 09:30:00,28.3,28.34,28.26,28.33,582159.0,27.5155,27.5544,27.4766,27.5447,582159.0
2024-11-01 09:40:00,28.32,28.33,28.28,28.33,267559.0,27.535,27.5447,27.4961,27.5447,267559.0
2024-11-01 09:50:00,28.33,28.34,28.27,28.29,199744.0,27.5447,27.5544,27.4864,27.5058,199744.0
2024-11-01 10:00:00,28.29,28.36,28.26,28.36,423396.0,27.5058,27.5739,27.4766,27.5739,423396.0
2024-11-01 10:10:00,28.36,28.37,28.32,28.36,426113.0,27.5739,27.5836,27.535,27.5739,426113.0
2024-11-01 10:20:00,28.36,28.37,28.33,28.37,191057.0,27.5739,27.5836,27.5447,27.5836,191057.0
2024-11-01 10:30:00,28.37,28.38,28.3,28.31,389515.0,27.5836,27.5933,27.5155,27.5252,389515.0
2024-11-01 10:40:00,28.31,28.32,28.25,28.29,185416.0,27.5252,27.535,27.4669,27.5058,185416.0
2024-11-01 10:50:00,28.28,28.3,28.25,28.3,183597.0,27.4961,27.5155,27.4669,27.5155,183597.0
2024-11-01 11:00:00,28.3,28.32,28.28,28.29,170989.0,27.5155,27.535,27.4961,27.5058,170989.0
2024-11-01 11:10:00,28.29,28.34,28.29,28.33,159587.0,27.5058,27.5544,27.5058,27.5447,159587.0
2024-11-01 11:20:00,28.32,28.33,28.3,28.33,134175.0,27.535,27.5447,27.5155,27.5447,134175.0
2024-11-01 11:30:00,28.33,28.33,28.29,28.31,173330.0,27.5447,27.5447,27.5058,27.5252,173330.0
2024-11-01 11:40:00,28.3,28.32,28.27,28.28,156909.0,27.5155,27.535,27.4864,27.4961,156909.0
2024-11-01 11:50:00,28.28,28.28,28.24,28.24,187614.0,27.4961,27.4961,27.4572,27.4572,187614.0
2024-11-01 12:00:00,28.25,28.28,28.24,28.28,155742.0,27.4669,27.4961,27.4572,27.4961,155742.0
2024-11-01 12:10:00,28.28,28.29,28.24,28.26,107622.0,27.4961,27.5058,27.4572,27.4766,107622.0
2024-11-01 12:20:00,28.25,28.26,28.23,28.24,246255.0,27.4669,27.4766,27.4475,27.4572,246255.0
2024-11-01 12:30:00,28.23,28.26,28.23,28.25,119492.0,27.4475,27.4766,27.4475,27.4669,119492.0
2024-11-01 12:40:00,28.25,28.26,28.2,28.21,226681.0,27.4669,27.4766,27.4183,27.428,226681.0
2024-11-01 12:50:00,28.21,28.22,28.2,28.21,129401.0,27.428,27.4377,27.4183,27.428,129401.0
2024-11-01 13:00:00,28.21,28.23,28.19,28.2,161962.0,27.428,27.4475,27.4086,27.4183,161962.0
2024-11-01 13:10:00,28.2,28.22,28.18,28.21,120170.0,27.4183,27.4377,27.3989,27.428,120170.0
2024-11-01 13:20:00,28.21,28.24,28.21,28.22,111952.0,27.428,27.4572,27.428,27.4377,111952.0
2024-11-01 13:30:00,28.22,28.23,28.14,28.16,242278.0,27.4377,27.4475,27.36,27.3794,242278.0
2024-11-01 13:40:00,28.15,28.15,28.13,28.14,171489.0,27.3697,27.3697,27.3502,27.36,171489.0
2024-11-01 13:50:00,28.14,28.17,28.14,28.14,167533.0,27.36,27.3891,27.36,27.36,167533.0
2024-11-01 14:00:00,28.14,28.16,28.12,28.14,192622.0,27.36,27.3794,27.3405,27.36,192622.0
2024-11-01 14:10:00,28.14,28.14,28.11,28.13,139784.0,27.36,27.36,27.3308,27.3502,139784.0
2024-11-01 14:20:00,28.12,28.16,28.11,28.16,154161.0,27.3405,27.3794,27.3308,27.3794,154161.0
2024-11-01 14:30:00,28.16,28.16,28.14,28.16,169036.0,27.3794,27.3794,27.36,27.3794,169036.0
2024-11-01 14:40:00,28.16,28.18,28.15,28.17,272739.0,27.3794,27.3989,27.3697,27.3891,272739.0
2024-11-01 14:50:00,28.17,28.17,28.16,28.17,120241.0,27.3891,27.3891,27.3794,27.3891,120241.0
2024-11-01 15:00:00,28.17,28.19,28.15,28.19,135230.0,27.3891,27.4086,27.3697,27.4086,135230.0
2024-11-01 15:10:00,28.19,28.19,28.16,28.17,143781.0,27.4086,27.4086,27.3794,27.3891,143781.0
2024-11-01 15:20:00,28.17,28.18,28.13,28.13,171611.0,27.3891,27.3989,27.3502,27.3502,171611.0
2024-11-01 15:30:00,28.14,28.14,28.11,28.13,236573.0,27.36,27.36,27.3308,27.3502,236573.0
2024-11-01 15:40:00,28.12,28.14,28.1,28.1,239648.0,27.3405,27.36,27.3211,27.3211,239648.0
2024-11-01 15:50:00,28.1,28.12,28.07,28.11,499861.0,27.3211,27.3405,27.2919,27.3308,499861.0
2024-11-04 09:30:00,28.15,28.19,28.11,28.14,963590.0,27.3697,27.4086,27.3308,27.36,963590.0
2024-11-04 09:40:00,28.14,28.22,28.13,28.19,244218.0,27.36,27.4377,27.3502,27.4086,244218.0
2024-11-04 09:50:00,28.18,28.23,28.15,28.22,188927.0,27.3989,27.4475,27.3697,27.4377,188927.0
2024-11-04 10:00:00,28.21,28.25,28.2,28.23,190929.0,27.428,27.4669,27.4183,27.4475,190929.0
2024-11-04 10:10:00,28.24,28.25,28.22,28.23,395973.0,27.4572,27.4669,27.4377,27.4475,395973.0
2024-11-04 10:20:00,28.23,28.25,28.21,28.23,309153.0,27.4475,27.4669,27.428,27.4475,309153.0
2024-11-04 10:30:00,28.23,28.24,28.2,28.23,273724.0,27.4475,27.4572,27.4183,27.4475,273724.0
2024-11-04 10:40:00,28.23,28.24,28.17,28.19,241618.0,27.4475,27.4572,27.3891,27.4086,241618.0
2024-11-04 10:50:00,28.19,28.2,28.17,28.18,257842.0,27.4086,27.4183,27.3891,27.3989,257842.0
2024-11-04 11:00:00,28.18,28.18,28.16,28.18,244089.0,27.3989,27.3989,27.3794,27.3989,244089.0
2024-11-04 11:10:00,28.17,28.19,28.16,28.16,156939.0,27.3891,27.4086,27.3794,27.3794,156939.0
2024-11-04 11:20:00,28.17,28.18,28.15,28.16,223914.0,27.3891,27.3989,27.3697,27.3794,223914.0
2024-11-04 11:30:00,28.16,28.16,28.1,28.1,213033.0,27.3794,27.3794,27.3211,27.3211,213033.0
2024-11-04 11:40:00,28.1,28.12,28.05,28.06,297637.0,27.3211,27.3405,27.2725,27.2822,297637.0
2024-11-04 11:50:00,28.06,28.07,28.03,28.05,255288.0,27.2822,27.2919,27.253,27.2725,255288.0
2024-11-04 12:00:00,28.05,28.06,28.04,28.05,173936.0,27.2725,27.2822,27.2627,27.2725,173936.0
2024-11-04 12:10:00,28.04,28.1,28.03,28.09,156013.0,27.2627,27.3211,27.253,27.3113,156013.0
2024-11-04 12:20:00,28.09,28.15,28.09,28.13,156950.0,27.3113,27.3697,27.3113,27.3502,156950.0
2024-11-04 12:30:00,28.14,28.15,28.13,28.14,78543.0,27.36,27.3697,27.3502,27.36,78543.0
2024-11-04 12:40:00,28.14,28.16,28.14,28.16,79000.0,27.36,27.3794,27.36,27.3794,79000.0
2024-11-04 12:50:00,28.16,28.16,28.14,28.15,202637.0,27.3794,27.3794,27.36,27.3697,202637.0
2024-11-04 13:00:00,28.14,28.15,28.07,28.09,304438.0,27.36,27.3697,27.2919,27.3113,304438.0
2024-11-04 13:10:00,28.09,28.14,28.09,28.14,151472.0,27.3113,27.36,27.3113,27.36,151472.0
2024-11-04 13:20:00,28.14,28.15,28.13,28.14,145422.0,27.36,27.3697,27.3502,27.36,145422.0
2024-11-04 13:30:00,28.14,28.15,28.12,28.14,200044.0,27.36,27.3697,27.3405,27.36,200044.0
2024-11-04 13:40:00,28.14,28.16,28.13,28.15,206984.0,27.36,27.3794,27.3502,27.3697,206984.0
2024-11-04 13:50:00,28.15,28.16,28.13,28.14,108875.0,27.3697,27.3794,27.3502,27.36,108875.0
2024-11-04 14:00:00,28.14,28.15,28.13,28.14,118650.0,27.36,27.3697,27.3502,27.36,118650.0
2024-11-04 14:10:00,28.14,28.15,28.12,28.13,117307.0,27.36,27.3697,27.3405,27.3502,117307.0
2024-11-04 14:20:00,28.13,28.14,28.1,28.11,155781.0,27.3502,27.36,27.3211,27.3308,155781.0
2024-11-04 14:30:00,28.11,28.12,28.09,28.12,145635.0,27.3308,27.3405,27.3113,27.3405,145635.0
2024-11-04 14:40:00,28.12,28.12,28.09,28.11,284852.0,27.3405,27.3405,27.3113,27.3308,284852.0
2024-11-04 14:50:00,28.11,28.11,28.1,28.11,101654.0,27.3308,27.3308,27.3211,27.3308,101654.0
2024-11-04 15:00:00,28.1,28.12,28.09,28.12,238000.0,27.3211,27.3405,27.3113,27.3405,238000.0
2024-11-04 15:10:00,28.12,28.13,28.1,28.13,229321.0,27.3405,27.3502,27.3211,27.3502,229321.0
2024-11-04 15:20:00,28.12,28.14,28.11,28.12,229510.0,27.3405,27.36,27.3308,27.3405,229510.0
2024-11-04 15:30:00,28.13,28.14,28.1,28.11,294847.0,27.3502,27.36,27.3211,27.3308,294847.0
2024-11-04 15:40:00,28.1,28.14,28.1,28.12,338661.0,27.3211,27.36,27.3211,27.3405,338661.0
2024-11-04 15:50:00,28.11,28.14,28.1,28.13,400236.0,27.3308,27.36,27.3211,27.3502,400236.0
2024-11-05 09:30:00,28.15,28.15,28.07,28.11,557336.0,27.3697,27.3697,27.2919,27.3308,557336.0
2024-11-05 09:40:00,28.11,28.19,28.11,28.17,246282.0,27.3308,27.4086,27.3308,27.3891,246282.0
2024-11-05 09:50:00,28.17,28.21,28.15,28.21,170895.0,27.3891,27.428,27.3697,27.428,170895.0
2024-11-05 10:00:00,28.21,28.25,28.18,28.23,467707.0,27.428,27.4669,27.3989,27.4475,467707.0
2024-11-05 10:10:00,28.23,28.25,28.2,28.24,175691.0,27.4475,27.4669,27.4183,27.4572,175691.0
2024-11-05 10:20:00,28.23,28.28,28.22,28.24,167920.0,27.4475,27.4961,27.4377,27.4572,167920.0
2024-11-05 10:30:00,28.25,28.31,28.24,28.3,230984.0,27.4669,27.5252,27.4572,27.5155,230984.0
2024-11-05 10:40:00,28.3,28.33,28.28,28.3,237102.0,27.5155,27.5447,27.4961,27.5155,237102.0
2024-11-05 10:50:00,28.3,28.31,28.24,28.25,206319.0,27.5155,27.5252,27.4572,27.4669,206319.0
2024-11-05 11:00:00,28.24,28.27,28.23,28.27,170561.0,27.4572,27.4864,27.4475,27.4864,170561.0
2024-11-05 11:10:00,28.26,28.28,28.25,28.26,610340.0,27.4766,27.4961,27.4669,27.4766,610340.0
2024-11-05 11:20:00,28.26,28.27,28.25,28.26,140888.0,27.4766,27.4864,27.4669,27.4766,140888.0
2024-11-05 11:30:00,28.26,28.29,28.25,28.28,163492.0,27.4766,27.5058,27.4669,27.4961,163492.0
2024-11-05 11:40:00,28.28,28.3,28.26,28.29,192469.0,27.4961,27.5155,27.4766,27.5058,192469.0
2024-11-05 11:50:00,28.29,28.29,28.27,28.28,80671.0,27.5058,27.5058,27.4864,27.4961,80671.0
2024-11-05 12:00:00,28.28,28.3,28.26,28.3,106249.0,27.4961,27.5155,27.4766,27.5155,106249.0
2024-11-05 12:10:00,28.3,28.32,28.28,28.32,207005.0,27.5155,27.535,27.4961,27.535,207005.0
2024-11-05 12:20:00,28.32,28.32,28.29,28.3,236096.0,27.535,27.535,27.5058,27.5155,236096.0
2024-11-05 12:30:00,28.3,28.33,28.3,28.33,150300.0,27.5155,27.5447,27.5155,27.5447,150300.0
2024-11-05 12:40:00,28.33,28.34,28.31,28.34,183106.0,27.5447,27.5544,27.5252,27.5544,183106.0
2024-11-05 12:50:00,28.33,28.34,28.31,28.32,144693.0,27.5447,27.5544,27.5252,27.535,144693.0
2024-11-05 13:00:00,28.32,28.34,28.31,28.32,106090.0,27.535,27.5544,27.5252,27.535,106090.0
2024-11-05 13:10:00,28.33,28.33,28.29,28.3,125039.0,27.5447,27.5447,27.5058,27.5155,125039.0
2024-11-05 13:20:00,28.3,28.31,28.28,28.29,124006.0,27.5155,27.5252,27.4961,27.5058,124006.0
2024-11-05 13:30:00,28.29,28.3,28.27,28.28,156402.0,27.5058,27.5155,27.4864,27.4961,156402.0
2024-11-05 13:40:00,28.29,28.31,28.27,28.28,144033.0,27.5058,27.5252,27.4864,27.4961,144033.0
2024-11-05 13:50:00,28.28,28.3,28.27,28.3,96469.0,27.4961,27.5155,27.4864,27.5155,96469.0
2024-11-05 14:00:00,28.3,28.33,28.29,28.32,115707.0,27.5155,27.5447,27.5058,27.535,115707.0
2024-11-05 14:10:00,28.32,28.33,28.3,28.3,172055.0,27.535,27.5447,27.5155,27.5155,172055.0
2024-11-05 14:20:00,28.3,28.32,28.29,28.31,181771.0,27.5155,27.535,27.5058,27.5252,181771.0
2024-11-05 14:30:00,28.3,28.32,28.29,28.31,214200.0,27.5155,27.535,27.5058,27.5252,214200.0
2024-11-05 14:40:00,28.31,28.32,28.29,28.29,88581.0,27.5252,27.535,27.5058,27.5058,88581.0
2024-11-05 14:50:00,28.3,28.3,28.27,28.29,266682.0,27.5155,27.5155,27.4864,27.5058,266682.0
2024-11-05 15:00:00,28.29,28.31,28.27,28.3,360658.0,27.5058,27.5252,27.4864,27.5155,360658.0
2024-11-05 15:10:00,28.3,28.32,28.3,28.31,122330.0,27.5155,27.535,27.5155,27.5252,122330.0
2024-11-05 15:20:00,28.3,28.31,28.29,28.3,140131.0,27.5155,27.5252,27.5058,27.5155,140131.0
2024-11-05 15:30:00,28.3,28.33,28.3,28.32,220574.0,27.5155,27.5447,27.5155,27.535,220574.0
2024-11-05 15:40:00,28.31,28.33,28.29,28.32,437700.0,27.5252,27.5447,27.5058,27.535,437700.0
2024-11-05 15:50:00,28.32,28.38,28.31,28.38,640074.0,27.535,27.5933,27.5252,27.5933,640074.0
2024-11-06 09:30:00,29.01,29.05,28.9,28.92,1553171.0,28.2058,28.2447,28.0989,28.1183,1553171.0
2024-11-06 09:40:00,28.92,28.94,28.87,28.89,855196.0,28.1183,28.1378,28.0697,28.0892,855196.0
2024-11-06 09:50:00,28.88,28.89,28.81,28.87,653231.0,28.0794,28.0892,28.0114,28.0697,653231.0
2024-11-06 10:00:00,28.87,28.94,28.86,28.93,789879.0,28.0697,28.1378,28.06,28.1281,789879.0
2024-11-06 10:10:00,28.93,28.95,28.87,28.9,513737.0,28.1281,28.1475,28.0697,28.0989,513737.0
2024-11-06 10:20:00,28.9,28.94,28.89,28.93,406197.0,28.0989,28.1378,28.0892,28.1281,406197.0
2024-11-06 10:30:00,28.92,28.93,28.85,28.86,524676.0,28.1183,28.1281,28.0503,28.06,524676.0
2024-11-06 10:40:00,28.87,28.88,28.84,28.86,299481.0,28.0697,28.0794,28.0406,28.06,299481.0
2024-11-06 10:50:00,28.87,28.87,28.79,28.82,339714.0,28.0697,28.0697,27.9919,28.0211,339714.0
2024-11-06 11:00:00,28.83,28.87,28.8,28.86,260273.0,28.0308,28.0697,28.0017,28.06,260273.0
2024-11-06 11:10:00,28.86,28.91,28.85,28.89,285835.0,28.06,28.1086,28.0503,28.0892,285835.0
2024-11-06 11:20:00,28.89,28.91,28.87,28.9,305541.0,28.0892,28.1086,28.0697,28.0989,305541.0
2024-11-06 11:30:00,28.9,28.93,28.89,28.93,367111.0,28.0989,28.1281,28.0892,28.1281,367111.0
2024-11-06 11:40:00,28.93,28.95,28.92,28.94,291704.0,28.1281,28.1475,28.1183,28.1378,291704.0
2024-11-06 11:50:00,28.94,28.95,28.92,28.95,234595.0,28.1378,28.1475,28.1183,28.1475,234595.0
2024-11-06 12:00:00,28.95,28.95,28.92,28.94,183037.0,28.1475,28.1475,28.1183,28.1378,183037.0
2024-11-06 12:10:00,28.95,28.98,28.92,28.93,509853.0,28.1475,28.1767,28.1183,28.1281,509853.0
2024-11-06 12:20:00,28.93,28.96,28.91,28.95,171715.0,28.1281,28.1572,28.1086,28.1475,171715.0
2024-11-06 12:30:00,28.94,28.97,28.93,28.97,185122.0,28.1378,28.167,28.1281,28.167,185122.0
2024-11-06 12:40:00,28.97,29.0,28.96,29.0,237401.0,28.167,28.1961,28.1572,28.1961,237401.0
2024-11-06 12:50:00,29.0,29.01,28.98,29.01,246534.0,28.1961,28.2058,28.1767,28.2058,246534.0
2024-11-06 13:00:00,29.01,29.02,28.98,29.01,258827.0,28.2058,28.2156,28.1767,28.2058,258827.0
2024-11-06 13:10:00,29.02,29.05,29.01,29.05,323903.0,28.2156,28.2447,28.2058,28.2447,323903.0
2024-11-06 13:20:00,29.05,29.06,29.03,29.05,263294.0,28.2447,28.2545,28.2253,28.2447,263294.0
2024-11-06 13:30:00,29.05,29.07,29.05,29.06,157645.0,28.2447,28.2642,28.2447,28.2545,157645.0
2024-11-06 13:40:00,29.05,29.09,29.05,29.08,192442.0,28.2447,28.2836,28.2447,28.2739,192442.0
2024-11-06 13:50:00,29.09,29.09,29.07,29.09,127769.0,28.2836,28.2836,28.2642,28.2836,127769.0
2024-11-06 14:00:00,29.09,29.1,29.05,29.07,251844.0,28.2836,28.2933,28.2447,28.2642,251844.0
2024-11-06 14:10:00,29.07,29.09,29.06,29.07,179987.0,28.2642,28.2836,28.2545,28.2642,179987.0
2024-11-06 14:20:00,29.07,29.1,29.07,29.09,229349.0,28.2642,28.2933,28.2642,28.2836,229349.0
2024-11-06 14:30:00,29.09,29.11,29.08,29.1,177291.0,28.2836,28.3031,28.2739,28.2933,177291.0
2024-11-06 14:40:00,29.1,29.1,29.07,29.07,377642.0,28.2933,28.2933,28.2642,28.2642,377642.0
2024-11-06 14:50:00,29.08,29.08,29.05,29.06,890723.0,28.2739,28.2739,28.2447,28.2545,890723.0
2024-11-06 15:00:00,29.06,29.08,29.06,29.08,214987.0,28.2545,28.2739,28.2545,28.2739,214987.0
2024-11-06 15:10:00,29.07,29.12,29.07,29.1,160166.0,28.2642,28.3128,28.2642,28.2933,160166.0
2024-11-06 15:20:00,29.11,29.11,29.08,29.1,279968.0,28.3031,28.3031,28.2739,28.2933,279968.0
2024-11-06 15:30:00,29.1,29.11,29.07,29.08,176397.0,28.2933,28.3031,28.2642,28.2739,176397.0
2024-11-06 15:40:00,29.09,29.12,29.08,29.11,271612.0,28.2836,28.3128,28.2739,28.3031,271612.0
2024-11-06 15:50:00,29.11,29.11,29.04,29.06,359941.0,28.3031,28.3031,28.235,28.2545,359941.0
2024-11-07 09:30:00,29.1,29.11,28.95,28.98,1407009.0,28.2933,28.3031,28.1475,28.1767,1407009.0
2024-11-07 09:40:00,28.98,29.01,28.94,29.01,524849.0,28.1767,28.2058,28.1378,28.2058,524849.0
2024-11-07 09:50:00,29.01,29.04,28.96,28.96,370700.0,28.2058,28.235,28.1572,28.1572,370700.0
2024-11-07 10:00:00,28.97,29.01,28.96,28.98,396873.0,28.167,28.2058,28.1572,28.1767,396873.0
2024-11-07 10:10:00,28.99,29.0,28.96,28.98,521889.0,28.1864,28.1961,28.1572,28.1767,521889.0
2024-11-07 10:20:00,28.97,29.0,28.95,29.0,233297.0,28.167,28.1961,28.1475,28.1961,233297.0
2024-11-07 10:30:00,29.0,29.03,28.99,29.01,240716.0,28.1961,28.2253,28.1864,28.2058,240716.0
2024-11-07 10:40:00,29.01,29.02,28.98,28.99,224854.0,28.2058,28.2156,28.1767,28.1864,224854.0
2024-11-07 10:50:00,29.0,29.01,28.97,28.98,212844.0,28.1961,28.2058,28.167,28.1767,212844.0
2024-11-07 11:00:00,28.99,28.99,28.95,28.97,217931.0,28.1864,28.1864,28.1475,28.167,217931.0
2024-11-07 11:10:00,28.97,28.97,28.92,28.95,305527.0,28.167,28.167,28.1183,28.1475,305527.0
2024-11-07 11:20:00,28.95,28.96,28.93,28.93,155851.0,28.1475,28.1572,28.1281,28.1281,155851.0
2024-11-07 11:30:00,28.94,28.95,28.93,28.95,446965.0,28.1378,28.1475,28.1281,28.1475,446965.0
2024-11-07 11:40:00,28.94,28.96,28.93,28.96,134227.0,28.1378,28.1572,28.1281,28.1572,134227.0
2024-11-07 11:50:00,28.96,28.97,28.94,28.96,172951.0,28.1572,28.167,28.1378,28.1572,172951.0
2024-11-07 12:00:00,28.95,29.0,28.95,29.0,129015.0,28.1475,28.1961,28.1475,28.1961,129015.0
2024-11-07 12:10:00,29.0,29.01,28.99,29.0,130219.0,28.1961,28.2058,28.1864,28.1961,130219.0
2024-11-07 12:20:00,29.01,29.02,28.99,29.02,152370.0,28.2058,28.2156,28.1864,28.2156,152370.0
2024-11-07 12:30:00,29.02,29.02,29.0,29.02,331884.0,28.2156,28.2156,28.1961,28.2156,331884.0
2024-11-07 12:40:00,29.01,29.02,29.01,29.01,97400.0,28.2058,28.2156,28.2058,28.2058,97400.0
2024-11-07 12:50:00,29.01,29.02,28.99,28.99,225766.0,28.2058,28.2156,28.1864,28.1864,225766.0
2024-11-07 13:00:00,29.0,29.01,28.99,29.01,179723.0,28.1961,28.2058,28.1864,28.2058,179723.0
2024-11-07 13:10:00,29.01,29.01,28.98,28.98,133865.0,28.2058,28.2058,28.1767,28.1767,133865.0
2024-11-07 13:20:00,28.99,29.0,28.98,28.99,167270.0,28.1864,28.1961,28.1767,28.1864,167270.0
2024-11-07 13:30:00,28.98,28.99,28.96,28.98,184612.0,28.1767,28.1864,28.1572,28.1767,184612.0
2024-11-07 13:40:00,28.98,28.98,28.95,28.97,174644.0,28.1767,28.1767,28.1475,28.167,174644.0
2024-11-07 13:50:00,28.97,28.98,28.96,28.97,108463.0,28.167,28.1767,28.1572,28.167,108463.0
2024-11-07 14:00:00,28.97,29.0,28.93,28.95,224276.0,28.167,28.1961,28.1281,28.1475,224276.0
2024-11-07 14:10:00,28.95,28.96,28.93,28.95,120352.0,28.1475,28.1572,28.1281,28.1475,120352.0
2024-11-07 14:20:00,28.94,28.96,28.92,28.94,174860.0,28.1378,28.1572,28.1183,28.1378,174860.0
2024-11-07 14:30:00,28.94,28.98,28.93,28.94,259625.0,28.1378,28.1767,28.1281,28.1378,259625.0
2024-11-07 14:40:00,28.93,28.94,28.87,28.93,357049.0,28.1281,28.1378,28.0697,28.1281,357049.0
2024-11-07 14:50:00,28.93,28.97,28.91,28.97,231121.0,28.1281,28.167,28.1086,28.167,231121.0
2024-11-07 15:00:00,28.98,28.98,28.94,28.96,242341.0,28.1767,28.1767,28.1378,28.1572,242341.0
2024-11-07 15:10:00,28.96,29.01,28.95,28.98,291940.0,28.1572,28.2058,28.1475,28.1767,291940.0
2024-11-07 15:20:00,28.99,29.0,28.95,28.96,266453.0,28.1864,28.1961,28.1475,28.1572,266453.0
2024-11-07 15:30:00,28.97,28.98,28.95,28.96,289387.0,28.167,28.1767,28.1475,28.1572,289387.0
2024-11-07 15:40:00,28.96,28.97,28.93,28.95,322501.0,28.1572,28.167,28.1281,28.1475,322501.0
2024-11-07 15:50:00,28.94,28.94,28.91,28.92,970103.0,28.1378,28.1378,28.1086,28.1183,970103.0
2024-11-08 09:30:00,29.01,29.01,28.91,28.92,735590.0,28.2058,28.2058,28.1086,28.1183,735590.0
2024-11-08 09:40:00,28.91,29.02,28.9,29.01,364996.0,28.1086,28.2156,28.0989,28.2058,364996.0
2024-11-08 09:50:00,29.0,29.02,28.98,29.01,291453.0,28.1961,28.2156,28.1767,28.2058,291453.0
2024-11-08 10:00:00,29.02,29.05,28.99,29.03,438231.0,28.2156,28.2447,28.1864,28.2253,438231.0
2024-11-08 10:10:00,29.03,29.06,29.02,29.04,362938.0,28.2253,28.2545,28.2156,28.235,362938.0
2024-11-08 10:20:00,29.04,29.07,29.03,29.04,363989.0,28.235,28.2642,28.2253,28.235,363989.0
2024-11-08 10:30:00,29.04,29.08,29.04,29.07,233013.0,28.235,28.2739,28.235,28.2642,233013.0
2024-11-08 10:40:00,29.07,29.09,29.05,29.08,416849.0,28.2642,28.2836,28.2447,28.2739,416849.0
2024-11-08 10:50:00,29.07,29.1,29.06,29.09,730969.0,28.2642,28.2933,28.2545,28.2836,730969.0
2024-11-08 11:00:00,29.09,29.12,29.08,29.12,232474.0,28.2836,28.3128,28.2739,28.3128,232474.0
2024-11-08 11:10:00,29.11,29.12,29.08,29.1,240168.0,28.3031,28.3128,28.2739,28.2933,240168.0
2024-11-08 11:20:00,29.1,29.1,29.07,29.08,234610.0,28.2933,28.2933,28.2642,28.2739,234610.0
2024-11-08 11:30:00,29.07,29.09,29.06,29.07,147050.0,28.2642,28.2836,28.2545,28.2642,147050.0
2024-11-08 11:40:00,29.06,29.07,29.04,29.06,187029.0,28.2545,28.2642,28.235,28.2545,187029.0
2024-11-08 11:50:00,29.05,29.06,29.03,29.04,216734.0,28.2447,28.2545,28.2253,28.235,216734.0
2024-11-08 12:00:00,29.04,29.05,29.03,29.04,145368.0,28.235,28.2447,28.2253,28.235,145368.0
2024-11-08 12:10:00,29.03,29.05,29.03,29.05,248192.0,28.2253,28.2447,28.2253,28.2447,248192.0
2024-11-08 12:20:00,29.04,29.05,29.03,29.03,123631.0,28.235,28.2447,28.2253,28.2253,123631.0
2024-11-08 12:30:00,29.04,29.06,29.03,29.05,92655.0,28.235,28.2545,28.2253,28.2447,92655.0
2024-11-08 12:40:00,29.06,29.07,29.04,29.06,133280.0,28.2545,28.2642,28.235,28.2545,133280.0
2024-11-08 12:50:00,29.06,29.07,29.05,29.06,193022.0,28.2545,28.2642,28.2447,28.2545,193022.0
2024-11-08 13:00:00,29.07,29.08,29.06,29.06,195009.0,28.2642,28.2739,28.2545,28.2545,195009.0
2024-11-08 13:10:00,29.07,29.07,29.06,29.07,112528.0,28.2642,28.2642,28.2545,28.2642,112528.0
2024-11-08 13:20:00,29.07,29.07,29.05,29.05,135736.0,28.2642,28.2642,28.2447,28.2447,135736.0
2024-11-08 13:30:00,29.05,29.07,29.05,29.07,147704.0,28.2447,28.2642,28.2447,28.2642,147704.0
2024-11-08 13:40:00,29.06,29.1,29.06,29.1,144776.0,28.2545,28.2933,28.2545,28.2933,144776.0
2024-11-08 13:50:00,29.1,29.1,29.08,29.1,178920.0,28.2933,28.2933,28.2739,28.2933,178920.0
2024-11-08 14:00:00,29.1,29.11,29.09,29.11,214398.0,28.2933,28.3031,28.2836,28.3031,214398.0
2024-11-08 14:10:00,29.1,29.12,29.1,29.11,161882.0,28.2933,28.3128,28.2933,28.3031,161882.0
2024-11-08 14:20:00,29.11,29.12,29.1,29.12,249616.0,28.3031,28.3128,28.2933,28.3128,249616.0
2024-11-08 14:30:00,29.12,29.13,29.11,29.13,195982.0,28.3128,28.3225,28.3031,28.3225,195982.0
2024-11-08 14:40:00,29.12,29.14,29.12,29.13,251834.0,28.3128,28.3322,28.3128,28.3225,251834.0
2024-11-08 14:50:00,29.13,29.14,29.12,29.13,209952.0,28.3225,28.3322,28.3128,28.3225,209952.0
2024-11-08 15:00:00,29.13,29.13,29.09,29.11,276378.0,28.3225,28.3225,28.2836,28.3031,276378.0
2024-11-08 15:10:00,29.11,29.12,29.1,29.11,131147.0,28.3031,28.3128,28.2933,28.3031,131147.0
2024-11-08 15:20:00,29.11,29.11,29.08,29.1,185577.0,28.3031,28.3031,28.2739,28.2933,185577.0
2024-11-08 15:30:00,29.1,29.1,29.07,29.08,226307.0,28.2933,28.2933,28.2642,28.2739,226307.0
2024-11-08 15:40:00,29.08,29.08,29.06,29.06,366859.0,28.2739,28.2739,28.2545,28.2545,366859.0
2024-11-08 15:50:00,29.06,29.08,29.05,29.07,620751.0,28.2545,28.2739,28.2447,28.2642,620751.0
2024-11-11 09:30:00,29.22,29.3,29.18,29.29,1267608.0,28.41,28.4878,28.3711,28.4781,1267608.0
2024-11-11 09:40:00,29.28,29.29,29.23,29.28,461782.0,28.4684,28.4781,28.4197,28.4684,461782.0
2024-11-11 09:50:00,29.28,29.33,29.26,29.32,441878.0,28.4684,28.517,28.4489,28.5073,441878.0
2024-11-11 10:00:00,29.33,29.35,29.25,29.26,327174.0,28.517,28.5364,28.4392,28.4489,327174.0
2024-11-11 10:10:00,29.26,29.28,29.24,29.28,618456.0,28.4489,28.4684,28.4295,28.4684,618456.0
2024-11-11 10:20:00,29.28,29.31,29.27,29.29,207664.0,28.4684,28.4975,28.4586,28.4781,207664.0
2024-11-11 10:30:00,29.29,29.3,29.26,29.3,211034.0,28.4781,28.4878,28.4489,28.4878,211034.0
2024-11-11 10:40:00,29.3,29.31,29.26,29.28,186755.0,28.4878,28.4975,28.4489,28.4684,186755.0
2024-11-11 10:50:00,29.28,29.29,29.27,29.29,184842.0,28.4684,28.4781,28.4586,28.4781,184842.0
2024-11-11 11:00:00,29.29,29.3,29.26,29.28,244387.0,28.4781,28.4878,28.4489,28.4684,244387.0
2024-11-11 11:10:00,29.29,29.29,29.26,29.27,239839.0,28.4781,28.4781,28.4489,28.4586,239839.0
2024-11-11 11:20:00,29.28,29.28,29.25,29.26,176543.0,28.4684,28.4684,28.4392,28.4489,176543.0
2024-11-11 11:30:00,29.26,29.3,29.25,29.3,201076.0,28.4489,28.4878,28.4392,28.4878,201076.0
2024-11-11 11:40:00,29.3,29.31,29.29,29.29,187227.0,28.4878,28.4975,28.4781,28.4781,187227.0
2024-11-11 11:50:00,29.3,29.32,29.29,29.32,278865.0,28.4878,28.5073,28.4781,28.5073,278865.0
2024-11-11 12:00:00,29.32,29.32,29.3,29.31,183989.0,28.5073,28.5073,28.4878,28.4975,183989.0
2024-11-11 12:10:00,29.3,29.33,29.3,29.31,129511.0,28.4878,28.517,28.4878,28.4975,129511.0
2024-11-11 12:20:00,29.3,29.31,29.29,29.3,167745.0,28.4878,28.4975,28.4781,28.4878,167745.0
2024-11-11 12:30:00,29.3,29.31,29.29,29.3,335727.0,28.4878,28.4975,28.4781,28.4878,335727.0
2024-11-11 12:40:00,29.3,29.3,29.28,29.28,246091.0,28.4878,28.4878,28.4684,28.4684,246091.0
2024-11-11 12:50:00,29.29,29.3,29.27,29.28,149879.0,28.4781,28.4878,28.4586,28.4684,149879.0
2024-11-11 13:00:00,29.28,29.29,29.24,29.27,187390.0,28.4684,28.4781,28.4295,28.4586,187390.0
2024-11-11 13:10:00,29.27,29.27,29.24,29.25,129807.0,28.4586,28.4586,28.4295,28.4392,129807.0
2024-11-11 13:20:00,29.24,29.25,29.21,29.22,177090.0,28.4295,28.4392,28.4003,28.41,177090.0
2024-11-11 13:30:00,29.23,29.23,29.2,29.21,145145.0,28.4197,28.4197,28.3906,28.4003,145145.0
2024-11-11 13:40:00,29.21,29.22,29.2,29.21,188761.0,28.4003,28.41,28.3906,28.4003,188761.0
2024-11-11 13:50:00,29.2,29.22,29.2,29.2,308777.0,28.3906,28.41,28.3906,28.3906,308777.0
2024-11-11 14:00:00,29.21,29.21,29.2,29.21,116205.0,28.4003,28.4003,28.3906,28.4003,116205.0
2024-11-11 14:10:00,29.21,29.21,29.19,29.2,150267.0,28.4003,28.4003,28.3809,28.3906,150267.0
2024-11-11 14:20:00,29.21,29.22,29.2,29.21,99652.0,28.4003,28.41,28.3906,28.4003,99652.0
2024-11-11 14:30:00,29.22,29.22,29.2,29.21,136774.0,28.41,28.41,28.3906,28.4003,136774.0
2024-11-11 14:40:00,29.21,29.22,29.2,29.21,128241.0,28.4003,28.41,28.3906,28.4003,128241.0
2024-11-11 14:50:00,29.21,29.21,29.2,29.2,217561.0,28.4003,28.4003,28.3906,28.3906,217561.0
2024-11-11 15:00:00,29.21,29.21,29.19,29.2,144878.0,28.4003,28.4003,28.3809,28.3906,144878.0
2024-11-11 15:10:00,29.2,29.2,29.17,29.18,389159.0,28.3906,28.3906,28.3614,28.3711,389159.0
2024-11-11 15:20:00,29.18,29.19,29.17,29.19,112730.0,28.3711,28.3809,28.3614,28.3809,112730.0
2024-11-11 15:30:00,29.19,29.19,29.16,29.18,168516.0,28.3809,28.3809,28.3517,28.3711,168516.0
2024-11-11 15:40:00,29.18,29.19,29.17,29.17,138033.0,28.3711,28.3809,28.3614,28.3614,138033.0
2024-11-11 15:50:00,29.17,29.18,29.14,29.17,528105.0,28.3614,28.3711,28.3322,28.3614,528105.0
2024-11-12 09:30:00,29.19,29.2,29.13,29.17,1084942.0,28.3809,28.3906,28.3225,28.3614,1084942.0
2024-11-12 09:40:00,29.17,29.19,29.15,29.16,300192.0,28.3614,28.3809,28.342,28.3517,300192.0
2024-11-12 09:50:00,29.15,29.16,29.13,29.16,263002.0,28.342,28.3517,28.3225,28.3517,263002.0
2024-11-12 10:00:00,29.16,29.16,29.11,29.13,650891.0,28.3517,28.3517,28.3031,28.3225,650891.0
2024-11-12 10:10:00,29.13,29.14,29.1,29.11,287155.0,28.3225,28.3322,28.2933,28.3031,287155.0
2024-11-12 10:20:00,29.12,29.13,29.1,29.11,145884.0,28.3128,28.3225,28.2933,28.3031,145884.0
2024-11-12 10:30:00,29.11,29.14,29.1,29.13,148160.0,28.3031,28.3322,28.2933,28.3225,148160.0
2024-11-12 10:40:00,29.13,29.14,29.08,29.09,286433.0,28.3225,28.3322,28.2739,28.2836,286433.0
2024-11-12 10:50:00,29.09,29.09,29.07,29.07,260162.0,28.2836,28.2836,28.2642,28.2642,260162.0
2024-11-12 11:00:00,29.08,29.08,29.06,29.06,171807.0,28.2739,28.2739,28.2545,28.2545,171807.0
2024-11-12 11:10:00,29.06,29.07,29.05,29.07,201713.0,28.2545,28.2642,28.2447,28.2642,201713.0
2024-11-12 11:20:00,29.07,29.07,29.03,29.04,203059.0,28.2642,28.2642,28.2253,28.235,203059.0
2024-11-12 11:30:00,29.04,29.05,29.0,29.0,149313.0,28.235,28.2447,28.1961,28.1961,149313.0
2024-11-12 11:40:00,29.01,29.02,29.0,29.01,319702.0,28.2058,28.2156,28.1961,28.2058,319702.0
2024-11-12 11:50:00,29.01,29.03,28.99,29.0,569786.0,28.2058,28.2253,28.1864,28.1961,569786.0
2024-11-12 12:00:00,29.0,29.0,28.98,28.99,101762.0,28.1961,28.1961,28.1767,28.1864,101762.0
2024-11-12 12:10:00,28.98,28.99,28.95,28.95,356068.0,28.1767,28.1864,28.1475,28.1475,356068.0
2024-11-12 12:20:00,28.96,28.98,28.95,28.96,171044.0,28.1572,28.1767,28.1475,28.1572,171044.0
2024-11-12 12:30:00,28.96,28.97,28.95,28.96,163022.0,28.1572,28.167,28.1475,28.1572,163022.0
2024-11-12 12:40:00,28.96,28.97,28.92,28.93,149333.0,28.1572,28.167,28.1183,28.1281,149333.0
2024-11-12 12:50:00,28.93,28.94,28.89,28.91,297711.0,28.1281,28.1378,28.0892,28.1086,297711.0
2024-11-12 13:00:00,28.9,28.93,28.89,28.91,189383.0,28.0989,28.1281,28.0892,28.1086,189383.0
2024-11-12 13:10:00,28.92,28.93,28.9,28.93,114875.0,28.1183,28.1281,28.0989,28.1281,114875.0
2024-11-12 13:20:00,28.93,28.95,28.92,28.94,184613.0,28.1281,28.1475,28.1183,28.1378,184613.0
2024-11-12 13:30:00,28.95,28.98,28.94,28.97,146010.0,28.1475,28.1767,28.1378,28.167,146010.0
2024-11-12 13:40:00,28.97,28.99,28.96,28.99,148565.0,28.167,28.1864,28.1572,28.1864,148565.0
2024-11-12 13:50:00,28.99,29.02,28.98,29.0,132498.0,28.1864,28.2156,28.1767,28.1961,132498.0
2024-11-12 14:00:00,29.01,29.04,29.0,29.03,136668.0,28.2058,28.235,28.1961,28.2253,136668.0
2024-11-12 14:10:00,29.02,29.03,28.98,28.99,251749.0,28.2156,28.2253,28.1767,28.1864,251749.0
2024-11-12 14:20:00,29.0,29.02,28.97,28.99,220976.0,28.1961,28.2156,28.167,28.1864,220976.0
2024-11-12 14:30:00,29.0,29.0,28.96,28.98,266269.0,28.1961,28.1961,28.1572,28.1767,266269.0
2024-11-12 14:40:00,28.99,29.01,28.97,28.98,287982.0,28.1864,28.2058,28.167,28.1767,287982.0
2024-11-12 14:50:00,28.97,28.98,28.95,28.96,270182.0,28.167,28.1767,28.1475,28.1572,270182.0
2024-11-12 15:00:00,28.95,28.96,28.94,28.95,125305.0,28.1475,28.1572,28.1378,28.1475,125305.0
2024-11-12 15:10:00,28.96,28.98,28.94,28.94,240533.0,28.1572,28.1767,28.1378,28.1378,240533.0
2024-11-12 15:20:00,28.95,28.96,28.94,28.96,350357.0,28.1475,28.1572,28.1378,28.1572,350357.0
2024-11-12 15:30:00,28.95,28.97,28.94,28.96,239470.0,28.1475,28.167,28.1378,28.1572,239470.0
2024-11-12 15:40:00,28.96,28.97,28.94,28.96,412434.0,28.1572,28.167,28.1378,28.1572,412434.0
2024-11-12 15:50:00,28.95,28.95,28.89,28.91,750925.0,28.1475,28.1475,28.0892,28.1086,750925.0
2024-11-13 09:30:00,28.97,28.99,28.9,28.99,749779.0,28.167,28.1864,28.0989,28.1864,749779.0
2024-11-13 09:40:00,28.99,28.99,28.94,28.98,263957.0,28.1864,28.1864,28.1378,28.1767,263957.0
2024-11-13 09:50:00,28.98,28.98,28.92,28.96,284395.0,28.1767,28.1767,28.1183,28.1572,284395.0
2024-11-13 10:00:00,28.96,28.96,28.87,28.92,559019.0,28.1572,28.1572,28.0697,28.1183,559019.0
2024-11-13 10:10:00,28.92,28.96,28.91,28.93,178322.0,28.1183,28.1572,28.1086,28.1281,178322.0
2024-11-13 10:20:00,28.93,28.95,28.93,28.95,147931.0,28.1281,28.1475,28.1281,28.1475,147931.0
2024-11-13 10:30:00,28.94,28.97,28.93,28.94,210036.0,28.1378,28.167,28.1281,28.1378,210036.0
2024-11-13 10:40:00,28.95,29.02,28.93,29.02,278349.0,28.1475,28.2156,28.1281,28.2156,278349.0
2024-11-13 10:50:00,29.01,29.03,29.0,29.01,189711.0,28.2058,28.2253,28.1961,28.2058,189711.0
2024-11-13 11:00:00,29.01,29.02,28.98,29.01,213103.0,28.2058,28.2156,28.1767,28.2058,213103.0
2024-11-13 11:10:00,29.0,29.01,28.98,28.99,160554.0,28.1961,28.2058,28.1767,28.1864,160554.0
2024-11-13 11:20:00,28.99,29.02,28.98,29.01,147986.0,28.1864,28.2156,28.1767,28.2058,147986.0
2024-11-13 11:30:00,29.01,29.03,29.0,29.03,229643.0,28.2058,28.2253,28.1961,28.2253,229643.0
2024-11-13 11:40:00,29.03,29.05,29.02,29.04,161520.0,28.2253,28.2447,28.2156,28.235,161520.0
2024-11-13 11:50:00,29.03,29.04,29.0,29.02,200901.0,28.2253,28.235,28.1961,28.2156,200901.0
2024-11-13 12:00:00,29.02,29.03,29.0,29.01,221028.0,28.2156,28.2253,28.1961,28.2058,221028.0
2024-11-13 12:10:00,29.02,29.03,29.0,29.01,234490.0,28.2156,28.2253,28.1961,28.2058,234490.0
2024-11-13 12:20:00,29.01,29.02,28.98,28.99,183156.0,28.2058,28.2156,28.1767,28.1864,183156.0
2024-11-13 12:30:00,28.99,29.0,28.98,28.99,149339.0,28.1864,28.1961,28.1767,28.1864,149339.0
2024-11-13 12:40:00,28.99,29.01,28.98,28.99,183098.0,28.1864,28.2058,28.1767,28.1864,183098.0
2024-11-13 12:50:00,29.0,29.01,28.98,29.01,162069.0,28.1961,28.2058,28.1767,28.2058,162069.0
2024-11-13 13:00:00,29.01,29.01,28.98,28.99,162021.0,28.2058,28.2058,28.1767,28.1864,162021.0
2024-11-13 13:10:00,28.99,28.99,28.96,28.98,195569.0,28.1864,28.1864,28.1572,28.1767,195569.0
2024-11-13 13:20:00,28.98,29.0,28.97,29.0,130889.0,28.1767,28.1961,28.167,28.1961,130889.0
2024-11-13 13:30:00,29.0,29.01,28.97,28.98,173979.0,28.1961,28.2058,28.167,28.1767,173979.0
2024-11-13 13:40:00,28.99,29.0,28.98,28.99,80155.0,28.1864,28.1961,28.1767,28.1864,80155.0
2024-11-13 13:50:00,28.98,29.0,28.97,28.98,156803.0,28.1767,28.1961,28.167,28.1767,156803.0
2024-11-13 14:00:00,28.98,29.01,28.97,29.0,175509.0,28.1767,28.2058,28.167,28.1961,175509.0
2024-11-13 14:10:00,29.0,29.02,28.99,29.0,155805.0,28.1961,28.2156,28.1864,28.1961,155805.0
2024-11-13 14:20:00,29.0,29.0,28.97,28.97,207663.0,28.1961,28.1961,28.167,28.167,207663.0
2024-11-13 14:30:00,28.98,28.98,28.96,28.96,152735.0,28.1767,28.1767,28.1572,28.1572,152735.0
2024-11-13 14:40:00,28.97,28.97,28.95,28.96,136737.0,28.167,28.167,28.1475,28.1572,136737.0
2024-11-13 14:50:00,28.95,28.96,28.93,28.94,447606.0,28.1475,28.1572,28.1281,28.1378,447606.0
2024-11-13 15:00:00,28.94,28.95,28.93,28.95,143276.0,28.1378,28.1475,28.1281,28.1475,143276.0
2024-11-13 15:10:00,28.95,28.98,28.94,28.98,199025.0,28.1475,28.1767,28.1378,28.1767,199025.0
2024-11-13 15:20:00,28.98,29.01,28.97,29.01,178833.0,28.1767,28.2058,28.167,28.2058,178833.0
2024-11-13 15:30:00,29.01,29.03,28.99,29.03,266696.0,28.2058,28.2253,28.1864,28.2253,266696.0
2024-11-13 15:40:00,29.03,29.04,29.01,29.01,418009.0,28.2253,28.235,28.2058,28.2058,418009.0
2024-11-13 15:50:00,29.01,29.01,28.98,29.0,454232.0,28.2058,28.2058,28.1767,28.1961,454232.0
2024-11-14 09:30:00,29.03,29.04,28.93,28.94,730123.0,28.2253,28.235,28.1281,28.1378,730123.0
2024-11-14 09:40:00,28.94,29.0,28.92,28.99,258943.0,28.1378,28.1961,28.1183,28.1864,258943.0
2024-11-14 09:50:00,29.0,29.02,28.95,28.95,168846.0,28.1961,28.2156,28.1475,28.1475,168846.0
2024-11-14 10:00:00,28.96,28.96,28.92,28.92,135235.0,28.1572,28.1572,28.1183,28.1183,135235.0
2024-11-14 10:10:00,28.93,28.95,28.91,28.92,447866.0,28.1281,28.1475,28.1086,28.1183,447866.0
2024-11-14 10:20:00,28.93,28.96,28.92,28.96,285473.0,28.1281,28.1572,28.1183,28.1572,285473.0
2024-11-14 10:30:00,28.95,28.98,28.94,28.98,220398.0,28.1475,28.1767,28.1378,28.1767,220398.0
2024-11-14 10:40:00,28.97,28.98,28.95,28.96,228623.0,28.167,28.1767,28.1475,28.1572,228623.0
2024-11-14 10:50:00,28.96,28.98,28.93,28.96,159552.0,28.1572,28.1767,28.1281,28.1572,159552.0
2024-11-14 11:00:00,28.96,28.96,28.93,28.95,77567.0,28.1572,28.1572,28.1281,28.1475,77567.0
2024-11-14 11:10:00,28.94,28.99,28.94,28.97,100220.0,28.1378,28.1864,28.1378,28.167,100220.0
2024-11-14 11:20:00,28.98,29.0,28.97,28.99,137173.0,28.1767,28.1961,28.167,28.1864,137173.0
2024-11-14 11:30:00,28.99,29.0,28.98,28.98,94431.0,28.1864,28.1961,28.1767,28.1767,94431.0
2024-11-14 11:40:00,28.98,28.99,28.95,28.95,159740.0,28.1767,28.1864,28.1475,28.1475,159740.0
2024-11-14 11:50:00,28.95,28.96,28.92,28.95,151111.0,28.1475,28.1572,28.1183,28.1475,151111.0
2024-11-14 12:00:00,28.94,28.95,28.91,28.91,124284.0,28.1378,28.1475,28.1086,28.1086,124284.0
2024-11-14 12:10:00,28.92,28.93,28.9,28.9,257164.0,28.1183,28.1281,28.0989,28.0989,257164.0
2024-11-14 12:20:00,28.91,28.92,28.9,28.91,121320.0,28.1086,28.1183,28.0989,28.1086,121320.0
2024-11-14 12:30:00,28.9,28.93,28.87,28.93,203329.0,28.0989,28.1281,28.0697,28.1281,203329.0
2024-11-14 12:40:00,28.93,28.93,28.88,28.89,146536.0,28.1281,28.1281,28.0794,28.0892,146536.0
2024-11-14 12:50:00,28.9,28.95,28.89,28.95,145732.0,28.0989,28.1475,28.0892,28.1475,145732.0
2024-11-14 13:00:00,28.95,28.96,28.94,28.96,126574.0,28.1475,28.1572,28.1378,28.1572,126574.0
2024-11-14 13:10:00,28.95,28.96,28.93,28.94,142256.0,28.1475,28.1572,28.1281,28.1378,142256.0
2024-11-14 13:20:00,28.94,28.95,28.92,28.93,125511.0,28.1378,28.1475,28.1183,28.1281,125511.0
2024-11-14 13:30:00,28.93,28.93,28.9,28.91,125982.0,28.1281,28.1281,28.0989,28.1086,125982.0
2024-11-14 13:40:00,28.92,28.93,28.91,28.91,87472.0,28.1183,28.1281,28.1086,28.1086,87472.0
2024-11-14 13:50:00,28.92,28.93,28.89,28.89,160958.0,28.1183,28.1281,28.0892,28.0892,160958.0
2024-11-14 14:00:00,28.9,28.96,28.89,28.95,124365.0,28.0989,28.1572,28.0892,28.1475,124365.0
2024-11-14 14:10:00,28.95,28.96,28.94,28.94,126799.0,28.1475,28.1572,28.1378,28.1378,126799.0
2024-11-14 14:20:00,28.95,28.96,28.94,28.96,80901.0,28.1475,28.1572,28.1378,28.1572,80901.0
2024-11-14 14:30:00,28.96,28.97,28.95,28.97,91901.0,28.1572,28.167,28.1475,28.167,91901.0
2024-11-14 14:40:00,28.96,28.98,28.95,28.95,95610.0,28.1572,28.1767,28.1475,28.1475,95610.0
2024-11-14 14:50:00,28.95,28.99,28.95,28.97,148149.0,28.1475,28.1864,28.1475,28.167,148149.0
2024-11-14 15:00:00,28.96,28.96,28.86,28.88,543432.0,28.1572,28.1572,28.06,28.0794,543432.0
2024-11-14 15:10:00,28.87,28.94,28.86,28.93,231147.0,28.0697,28.1378,28.06,28.1281,231147.0
2024-11-14 15:20:00,28.92,28.94,28.91,28.94,151885.0,28.1183,28.1378,28.1086,28.1378,151885.0
2024-11-14 15:30:00,28.93,28.94,28.88,28.89,185713.0,28.1281,28.1378,28.0794,28.0892,185713.0
2024-11-14 15:40:00,28.89,28.89,28.84,28.84,307015.0,28.0892,28.0892,28.0406,28.0406,307015.0
2024-11-14 15:50:00,28.85,28.88,28.84,28.88,430790.0,28.0503,28.0794,28.0406,28.0794,430790.0
2024-11-15 09:30:00,28.81,28.82,28.76,28.79,772348.0,28.0114,28.0211,27.9628,27.9919,772348.0
2024-11-15 09:40:00,28.79,28.83,28.75,28.78,347137.0,27.9919,28.0308,27.9531,27.9822,347137.0
2024-11-15 09:50:00,28.77,28.79,28.73,28.74,265359.0,27.9725,27.9919,27.9336,27.9433,265359.0
2024-11-15 10:00:00,28.74,28.74,28.65,28.67,248436.0,27.9433,27.9433,27.8558,27.8753,248436.0
2024-11-15 10:10:00,28.67,28.72,28.65,28.71,574928.0,27.8753,27.9239,27.8558,27.9142,574928.0
2024-11-15 10:20:00,28.71,28.71,28.67,28.7,198151.0,27.9142,27.9142,27.8753,27.9044,198151.0
2024-11-15 10:30:00,28.69,28.69,28.63,28.65,230741.0,27.8947,27.8947,27.8364,27.8558,230741.0
2024-11-15 10:40:00,28.65,28.68,28.63,28.67,220048.0,27.8558,27.885,27.8364,27.8753,220048.0
2024-11-15 10:50:00,28.67,28.69,28.6,28.62,309014.0,27.8753,27.8947,27.8072,27.8267,309014.0
2024-11-15 11:00:00,28.61,28.67,28.6,28.66,167907.0,27.8169,27.8753,27.8072,27.8655,167907.0
2024-11-15 11:10:00,28.66,28.7,28.65,28.7,207806.0,27.8655,27.9044,27.8558,27.9044,207806.0
2024-11-15 11:20:00,28.7,28.7,28.67,28.68,282834.0,27.9044,27.9044,27.8753,27.885,282834.0
2024-11-15 11:30:00,28.67,28.68,28.6,28.61,360234.0,27.8753,27.885,27.8072,27.8169,360234.0
2024-11-15 11:40:00,28.61,28.65,28.59,28.63,365993.0,27.8169,27.8558,27.7975,27.8364,365993.0
2024-11-15 11:50:00,28.63,28.65,28.62,28.64,297517.0,27.8364,27.8558,27.8267,27.8461,297517.0
2024-11-15 12:00:00,28.65,28.65,28.62,28.62,231993.0,27.8558,27.8558,27.8267,27.8267,231993.0
2024-11-15 12:10:00,28.63,28.63,28.6,28.63,302481.0,27.8364,27.8364,27.8072,27.8364,302481.0
2024-11-15 12:20:00,28.63,28.63,28.6,28.6,205221.0,27.8364,27.8364,27.8072,27.8072,205221.0
2024-11-15 12:30:00,28.6,28.61,28.58,28.61,197451.0,27.8072,27.8169,27.7878,27.8169,197451.0
2024-11-15 12:40:00,28.6,28.62,28.59,28.6,142387.0,27.8072,27.8267,27.7975,27.8072,142387.0
2024-11-15 12:50:00,28.6,28.63,28.58,28.63,339239.0,27.8072,27.8364,27.7878,27.8364,339239.0
2024-11-15 13:00:00,28.63,28.64,28.62,28.63,190256.0,27.8364,27.8461,27.8267,27.8364,190256.0
2024-11-15 13:10:00,28.64,28.66,28.63,28.66,170055.0,27.8461,27.8655,27.8364,27.8655,170055.0
2024-11-15 13:20:00,28.66,28.67,28.64,28.66,171164.0,27.8655,27.8753,27.8461,27.8655,171164.0
2024-11-15 13:30:00,28.65,28.66,28.63,28.64,192025.0,27.8558,27.8655,27.8364,27.8461,192025.0
2024-11-15 13:40:00,28.65,28.65,28.61,28.62,140391.0,27.8558,27.8558,27.8169,27.8267,140391.0
2024-11-15 13:50:00,28.62,28.63,28.59,28.61,331113.0,27.8267,27.8364,27.7975,27.8169,331113.0
2024-11-15 14:00:00,28.62,28.63,28.59,28.61,169159.0,27.8267,27.8364,27.7975,27.8169,169159.0
2024-11-15 14:10:00,28.61,28.64,28.61,28.64,168156.0,27.8169,27.8461,27.8169,27.8461,168156.0
2024-11-15 14:20:00,28.64,28.64,28.61,28.62,144059.0,27.8461,27.8461,27.8169,27.8267,144059.0
2024-11-15 14:30:00,28.62,28.62,28.6,28.61,128484.0,27.8267,27.8267,27.8072,27.8169,128484.0
2024-11-15 14:40:00,28.6,28.66,28.6,28.64,232316.0,27.8072,27.8655,27.8072,27.8461,232316.0
2024-11-15 14:50:00,28.64,28.64,28.6,28.62,195455.0,27.8461,27.8461,27.8072,27.8267,195455.0
2024-11-15 15:00:00,28.62,28.64,28.61,28.63,289681.0,27.8267,27.8461,27.8169,27.8364,289681.0
2024-11-15 15:10:00,28.62,28.66,28.62,28.65,235843.0,27.8267,27.8655,27.8267,27.8558,235843.0
2024-11-15 15:20:00,28.64,28.66,28.6,28.61,341320.0,27.8461,27.8655,27.8072,27.8169,341320.0
2024-11-15 15:30:00,28.61,28.63,28.59,28.62,387723.0,27.8169,27.8364,27.7975,27.8267,387723.0
2024-11-15 15:40:00,28.62,28.62,28.59,28.6,443210.0,27.8267,27.8267,27.7975,27.8072,443210.0
2024-11-15 15:50:00,28.6,28.64,28.59,28.62,639287.0,27.8072,27.8461,27.7975,27.8267,639287.0
2024-11-18 09:30:00,28.68,28.76,28.64,28.73,857105.0,27.885,27.9628,27.8461,27.9336,857105.0
2024-11-18 09:40:00,28.72,28.77,28.71,28.76,419279.0,27.9239,27.9725,27.9142,27.9628,419279.0
2024-11-18 09:50:00,28.76,28.76,28.7,28.72,218547.0,27.9628,27.9628,27.9044,27.9239,218547.0
2024-11-18 10:00:00,28.72,28.76,28.7,28.76,253970.0,27.9239,27.9628,27.9044,27.9628,253970.0
2024-11-18 10:10:00,28.75,28.76,28.71,28.72,205743.0,27.9531,27.9628,27.9142,27.9239,205743.0
2024-11-18 10:20:00,28.73,28.73,28.7,28.72,195838.0,27.9336,27.9336,27.9044,27.9239,195838.0
2024-11-18 10:30:00,28.72,28.73,28.7,28.73,768399.0,27.9239,27.9336,27.9044,27.9336,768399.0
2024-11-18 10:40:00,28.73,28.77,28.72,28.75,209029.0,27.9336,27.9725,27.9239,27.9531,209029.0
2024-11-18 10:50:00,28.75,28.76,28.74,28.76,221937.0,27.9531,27.9628,27.9433,27.9628,221937.0
2024-11-18 11:00:00,28.76,28.79,28.75,28.78,192974.0,27.9628,27.9919,27.9531,27.9822,192974.0
2024-11-18 11:10:00,28.78,28.78,28.75,28.77,166392.0,27.9822,27.9822,27.9531,27.9725,166392.0
2024-11-18 11:20:00,28.77,28.8,28.76,28.78,189426.0,27.9725,28.0017,27.9628,27.9822,189426.0
2024-11-18 11:30:00,28.78,28.82,28.78,28.82,135883.0,27.9822,28.0211,27.9822,28.0211,135883.0
2024-11-18 11:40:00,28.82,28.82,28.78,28.79,177925.0,28.0211,28.0211,27.9822,27.9919,177925.0
2024-11-18 11:50:00,28.79,28.8,28.77,28.78,166409.0,27.9919,28.0017,27.9725,27.9822,166409.0
2024-11-18 12:00:00,28.78,28.79,28.76,28.77,134357.0,27.9822,27.9919,27.9628,27.9725,134357.0
2024-11-18 12:10:00,28.76,28.78,28.76,28.78,204571.0,27.9628,27.9822,27.9628,27.9822,204571.0
2024-11-18 12:20:00,28.77,28.8,28.77,28.8,96275.0,27.9725,28.0017,27.9725,28.0017,96275.0
2024-11-18 12:30:00,28.8,28.82,28.78,28.82,146662.0,28.0017,28.0211,27.9822,28.0211,146662.0
2024-11-18 12:40:00,28.82,28.83,28.8,28.81,150385.0,28.0211,28.0308,28.0017,28.0114,150385.0
2024-11-18 12:50:00,28.82,28.84,28.81,28.83,230048.0,28.0211,28.0406,28.0114,28.0308,230048.0
2024-11-18 13:00:00,28.83,28.84,28.81,28.83,152738.0,28.0308,28.0406,28.0114,28.0308,152738.0
2024-11-18 13:10:00,28.82,28.83,28.81,28.83,129520.0,28.0211,28.0308,28.0114,28.0308,129520.0
2024-11-18 13:20:00,28.83,28.83,28.79,28.8,127243.0,28.0308,28.0308,27.9919,28.0017,127243.0
2024-11-18 13:30:00,28.8,28.81,28.79,28.8,151482.0,28.0017,28.0114,27.9919,28.0017,151482.0
2024-11-18 13:40:00,28.8,28.8,28.76,28.78,216427.0,28.0017,28.0017,27.9628,27.9822,216427.0
2024-11-18 13:50:00,28.77,28.81,28.77,28.8,127018.0,27.9725,28.0114,27.9725,28.0017,127018.0
2024-11-18 14:00:00,28.8,28.82,28.8,28.82,127382.0,28.0017,28.0211,28.0017,28.0211,127382.0
2024-11-18 14:10:00,28.82,28.82,28.79,28.8,88639.0,28.0211,28.0211,27.9919,28.0017,88639.0
2024-11-18 14:20:00,28.79,28.8,28.78,28.79,113148.0,27.9919,28.0017,27.9822,27.9919,113148.0
2024-11-18 14:30:00,28.79,28.8,28.78,28.79,118602.0,27.9919,28.0017,27.9822,27.9919,118602.0
2024-11-18 14:40:00,28.79,28.81,28.79,28.8,181710.0,27.9919,28.0114,27.9919,28.0017,181710.0
2024-11-18 14:50:00,28.8,28.82,28.8,28.8,183113.0,28.0017,28.0211,28.0017,28.0017,183113.0
2024-11-18 15:00:00,28.8,28.81,28.79,28.8,179207.0,28.0017,28.0114,27.9919,28.0017,179207.0
2024-11-18 15:10:00,28.8,28.81,28.78,28.78,250149.0,28.0017,28.0114,27.9822,27.9822,250149.0
2024-11-18 15:20:00,28.78,28.8,28.78,28.79,382147.0,27.9822,28.0017,27.9822,27.9919,382147.0
2024-11-18 15:30:00,28.79,28.79,28.77,28.78,280679.0,27.9919,27.9919,27.9725,27.9822,280679.0
2024-11-18 15:40:00,28.78,28.79,28.77,28.77,328713.0,27.9822,27.9919,27.9725,27.9725,328713.0
2024-11-18 15:50:00,28.77,28.8,28.77,28.8,586847.0,27.9725,28.0017,27.9725,28.0017,586847.0
2024-11-19 09:30:00,28.63,28.67,28.54,28.55,979426.0,27.8364,27.8753,27.7489,27.7586,979426.0
2024-11-19 09:40:00,28.56,28.58,28.51,28.51,373855.0,27.7683,27.7878,27.7197,27.7197,373855.0
2024-11-19 09:50:00,28.52,28.57,28.48,28.55,495791.0,27.7294,27.778,27.6905,27.7586,495791.0
2024-11-19 10:00:00,28.55,28.59,28.54,28.59,270634.0,27.7586,27.7975,27.7489,27.7975,270634.0
2024-11-19 10:10:00,28.58,28.6,28.55,28.58,499776.0,27.7878,27.8072,27.7586,27.7878,499776.0
2024-11-19 10:20:00,28.59,28.62,28.56,28.62,177299.0,27.7975,27.8267,27.7683,27.8267,177299.0
2024-11-19 10:30:00,28.62,28.67,28.6,28.66,205748.0,27.8267,27.8753,27.8072,27.8655,205748.0
2024-11-19 10:40:00,28.66,28.69,28.65,28.67,152175.0,27.8655,27.8947,27.8558,27.8753,152175.0
2024-11-19 10:50:00,28.68,28.68,28.65,28.67,172919.0,27.885,27.885,27.8558,27.8753,172919.0
2024-11-19 11:00:00,28.66,28.67,28.63,28.65,187910.0,27.8655,27.8753,27.8364,27.8558,187910.0
2024-11-19 11:10:00,28.65,28.68,28.65,28.68,168569.0,27.8558,27.885,27.8558,27.885,168569.0
2024-11-19 11:20:00,28.68,28.72,28.67,28.71,140878.0,27.885,27.9239,27.8753,27.9142,140878.0
2024-11-19 11:30:00,28.72,28.72,28.69,28.7,137868.0,27.9239,27.9239,27.8947,27.9044,137868.0
2024-11-19 11:40:00,28.69,28.7,28.67,28.68,147386.0,27.8947,27.9044,27.8753,27.885,147386.0
2024-11-19 11:50:00,28.68,28.7,28.66,28.7,147715.0,27.885,27.9044,27.8655,27.9044,147715.0
2024-11-19 12:00:00,28.7,28.7,28.66,28.67,98876.0,27.9044,27.9044,27.8655,27.8753,98876.0
2024-11-19 12:10:00,28.68,28.68,28.66,28.67,303754.0,27.885,27.885,27.8655,27.8753,303754.0
2024-11-19 12:20:00,28.67,28.68,28.65,28.67,155192.0,27.8753,27.885,27.8558,27.8753,155192.0
2024-11-19 12:30:00,28.66,28.69,28.66,28.69,119554.0,27.8655,27.8947,27.8655,27.8947,119554.0
2024-11-19 12:40:00,28.68,28.69,28.65,28.65,115887.0,27.885,27.8947,27.8558,27.8558,115887.0
2024-11-19 12:50:00,28.66,28.67,28.64,28.65,169747.0,27.8655,27.8753,27.8461,27.8558,169747.0
2024-11-19 13:00:00,28.66,28.66,28.63,28.64,108733.0,27.8655,27.8655,27.8364,27.8461,108733.0
2024-11-19 13:10:00,28.64,28.66,28.64,28.65,141285.0,27.8461,27.8655,27.8461,27.8558,141285.0
2024-11-19 13:20:00,28.65,28.65,28.63,28.64,151851.0,27.8558,27.8558,27.8364,27.8461,151851.0
2024-11-19 13:30:00,28.64,28.65,28.62,28.64,144490.0,27.8461,27.8558,27.8267,27.8461,144490.0
2024-11-19 13:40:00,28.65,28.68,28.63,28.67,198287.0,27.8558,27.885,27.8364,27.8753,198287.0
2024-11-19 13:50:00,28.67,28.7,28.67,28.7,247019.0,27.8753,27.9044,27.8753,27.9044,247019.0
2024-11-19 14:00:00,28.7,28.7,28.67,28.69,137797.0,27.9044,27.9044,27.8753,27.8947,137797.0
2024-11-19 14:10:00,28.69,28.69,28.67,28.68,157875.0,27.8947,27.8947,27.8753,27.885,157875.0
2024-11-19 14:20:00,28.68,28.69,28.65,28.66,201302.0,27.885,27.8947,27.8558,27.8655,201302.0
2024-11-19 14:30:00,28.66,28.66,28.61,28.62,562735.0,27.8655,27.8655,27.8169,27.8267,562735.0
2024-11-19 14:40:00,28.62,28.63,28.6,28.62,183082.0,27.8267,27.8364,27.8072,27.8267,183082.0
2024-11-19 14:50:00,28.62,28.63,28.61,28.62,249057.0,27.8267,27.8364,27.8169,27.8267,249057.0
2024-11-19 15:00:00,28.62,28.62,28.6,28.62,183573.0,27.8267,27.8267,27.8072,27.8267,183573.0
2024-11-19 15:10:00,28.62,28.64,28.61,28.63,227046.0,27.8267,27.8461,27.8169,27.8364,227046.0
2024-11-19 15:20:00,28.63,28.64,28.62,28.63,282982.0,27.8364,27.8461,27.8267,27.8364,282982.0
2024-11-19 15:30:00,28.63,28.63,28.61,28.63,273632.0,27.8364,27.8364,27.8169,27.8364,273632.0
2024-11-19 15:40:00,28.63,28.63,28.61,28.63,397957.0,27.8364,27.8364,27.8169,27.8364,397957.0
2024-11-19 15:50:00,28.63,28.65,28.62,28.64,604164.0,27.8364,27.8558,27.8267,27.8461,604164.0
2024-11-20 09:30:00,28.65,28.66,28.53,28.53,729022.0,27.8558,27.8655,27.7391,27.7391,729022.0
2024-11-20 09:40:00,28.54,28.6,28.53,28.58,215929.0,27.7489,27.8072,27.7391,27.7878,215929.0
2024-11-20 09:50:00,28.58,28.59,28.55,28.56,240914.0,27.7878,27.7975,27.7586,27.7683,240914.0
2024-11-20 10:00:00,28.57,28.59,28.52,28.53,271926.0,27.778,27.7975,27.7294,27.7391,271926.0
2024-11-20 10:10:00,28.52,28.54,28.5,28.53,658448.0,27.7294,27.7489,27.71,27.7391,658448.0
2024-11-20 10:20:00,28.53,28.56,28.5,28.55,143651.0,27.7391,27.7683,27.71,27.7586,143651.0
2024-11-20 10:30:00,28.56,28.59,28.53,28.59,186367.0,27.7683,27.7975,27.7391,27.7975,186367.0
2024-11-20 10:40:00,28.58,28.59,28.54,28.56,111077.0,27.7878,27.7975,27.7489,27.7683,111077.0
2024-11-20 10:50:00,28.55,28.58,28.55,28.57,123156.0,27.7586,27.7878,27.7586,27.778,123156.0
2024-11-20 11:00:00,28.57,28.58,28.52,28.55,171275.0,27.778,27.7878,27.7294,27.7586,171275.0
2024-11-20 11:10:00,28.54,28.56,28.51,28.55,168327.0,27.7489,27.7683,27.7197,27.7586,168327.0
2024-11-20 11:20:00,28.56,28.57,28.51,28.52,118732.0,27.7683,27.778,27.7197,27.7294,118732.0
2024-11-20 11:30:00,28.51,28.53,28.5,28.53,158546.0,27.7197,27.7391,27.71,27.7391,158546.0
2024-11-20 11:40:00,28.52,28.56,28.51,28.56,159765.0,27.7294,27.7683,27.7197,27.7683,159765.0
2024-11-20 11:50:00,28.55,28.59,28.55,28.57,130420.0,27.7586,27.7975,27.7586,27.778,130420.0
2024-11-20 12:00:00,28.58,28.58,28.55,28.57,124771.0,27.7878,27.7878,27.7586,27.778,124771.0
2024-11-20 12:10:00,28.57,28.57,28.53,28.55,96248.0,27.778,27.778,27.7391,27.7586,96248.0
2024-11-20 12:20:00,28.55,28.55,28.51,28.55,87072.0,27.7586,27.7586,27.7197,27.7586,87072.0
2024-11-20 12:30:00,28.54,28.59,28.54,28.59,123278.0,27.7489,27.7975,27.7489,27.7975,123278.0
2024-11-20 12:40:00,28.58,28.61,28.58,28.61,195059.0,27.7878,27.8169,27.7878,27.8169,195059.0
2024-11-20 12:50:00,28.61,28.62,28.57,28.57,146916.0,27.8169,27.8267,27.778,27.778,146916.0
2024-11-20 13:00:00,28.58,28.6,28.57,28.59,139829.0,27.7878,27.8072,27.778,27.7975,139829.0
2024-11-20 13:10:00,28.58,28.6,28.57,28.57,106580.0,27.7878,27.8072,27.778,27.778,106580.0
2024-11-20 13:20:00,28.58,28.6,28.56,28.6,120348.0,27.7878,27.8072,27.7683,27.8072,120348.0
2024-11-20 13:30:00,28.59,28.6,28.55,28.56,125958.0,27.7975,27.8072,27.7586,27.7683,125958.0
2024-11-20 13:40:00,28.55,28.57,28.54,28.55,109468.0,27.7586,27.778,27.7489,27.7586,109468.0
2024-11-20 13:50:00,28.55,28.57,28.55,28.56,109726.0,27.7586,27.778,27.7586,27.7683,109726.0
2024-11-20 14:00:00,28.57,28.58,28.55,28.56,117369.0,27.778,27.7878,27.7586,27.7683,117369.0
2024-11-20 14:10:00,28.55,28.57,28.55,28.57,153975.0,27.7586,27.778,27.7586,27.778,153975.0
2024-11-20 14:20:00,28.57,28.59,28.56,28.59,91950.0,27.778,27.7975,27.7683,27.7975,91950.0
2024-11-20 14:30:00,28.59,28.61,28.58,28.61,116229.0,27.7975,27.8169,27.7878,27.8169,116229.0
2024-11-20 14:40:00,28.6,28.63,28.6,28.63,117735.0,27.8072,27.8364,27.8072,27.8364,117735.0
2024-11-20 14:50:00,28.63,28.63,28.61,28.62,409057.0,27.8364,27.8364,27.8169,27.8267,409057.0
2024-11-20 15:00:00,28.62,28.62,28.6,28.62,206284.0,27.8267,27.8267,27.8072,27.8267,206284.0
2024-11-20 15:10:00,28.61,28.64,28.61,28.63,162160.0,27.8169,27.8461,27.8169,27.8364,162160.0
2024-11-20 15:20:00,28.63,28.64,28.62,28.64,458303.0,27.8364,27.8461,27.8267,27.8461,458303.0
2024-11-20 15:30:00,28.64,28.69,28.64,28.68,273103.0,27.8461,27.8947,27.8461,27.885,273103.0
2024-11-20 15:40:00,28.69,28.71,28.67,28.71,276854.0,27.8947,27.9142,27.8753,27.9142,276854.0
2024-11-20 15:50:00,28.71,28.73,28.69,28.7,450040.0,27.9142,27.9336,27.8947,27.9044,450040.0
2024-11-21 09:30:00,28.74,28.77,28.68,28.74,625886.0,27.9433,27.9725,27.885,27.9433,625886.0
2024-11-21 09:40:00,28.73,28.78,28.69,28.78,277407.0,27.9336,27.9822,27.8947,27.9822,277407.0
2024-11-21 09:50:00,28.78,28.81,28.76,28.77,174461.0,27.9822,28.0114,27.9628,27.9725,174461.0
2024-11-21 10:00:00,28.77,28.8,28.75,28.8,160639.0,27.9725,28.0017,27.9531,28.0017,160639.0
2024-11-21 10:10:00,28.8,28.85,28.79,28.84,309587.0,28.0017,28.0503,27.9919,28.0406,309587.0
2024-11-21 10:20:00,28.84,28.87,28.79,28.8,187560.0,28.0406,28.0697,27.9919,28.0017,187560.0
2024-11-21 10:30:00,28.8,28.85,28.79,28.85,173390.0,28.0017,28.0503,27.9919,28.0503,173390.0
2024-11-21 10:40:00,28.85,28.92,28.84,28.92,865555.0,28.0503,28.1183,28.0406,28.1183,865555.0
2024-11-21 10:50:00,28.92,28.98,28.91,28.95,179350.0,28.1183,28.1767,28.1086,28.1475,179350.0
2024-11-21 11:00:00,28.95,28.97,28.94,28.95,192969.0,28.1475,28.167,28.1378,28.1475,192969.0
2024-11-21 11:10:00,28.96,28.99,28.95,28.97,215254.0,28.1572,28.1864,28.1475,28.167,215254.0
2024-11-21 11:20:00,28.97,28.99,28.96,28.97,285086.0,28.167,28.1864,28.1572,28.167,285086.0
2024-11-21 11:30:00,28.97,28.99,28.96,28.98,202276.0,28.167,28.1864,28.1572,28.1767,202276.0
2024-11-21 11:40:00,28.97,28.98,28.94,28.95,246554.0,28.167,28.1767,28.1378,28.1475,246554.0
2024-11-21 11:50:00,28.95,28.98,28.95,28.97,136734.0,28.1475,28.1767,28.1475,28.167,136734.0
2024-11-21 12:00:00,28.98,28.98,28.94,28.94,151626.0,28.1767,28.1767,28.1378,28.1378,151626.0
2024-11-21 12:10:00,28.95,28.95,28.93,28.94,117407.0,28.1475,28.1475,28.1281,28.1378,117407.0
2024-11-21 12:20:00,28.95,29.0,28.94,28.99,326965.0,28.1475,28.1961,28.1378,28.1864,326965.0
2024-11-21 12:30:00,28.99,29.0,28.98,29.0,139103.0,28.1864,28.1961,28.1767,28.1961,139103.0
2024-11-21 12:40:00,28.99,29.03,28.99,29.03,185356.0,28.1864,28.2253,28.1864,28.2253,185356.0
2024-11-21 12:50:00,29.02,29.04,29.01,29.03,203180.0,28.2156,28.235,28.2058,28.2253,203180.0
2024-11-21 13:00:00,29.03,29.03,29.01,29.03,154761.0,28.2253,28.2253,28.2058,28.2253,154761.0
2024-11-21 13:10:00,29.03,29.04,29.01,29.02,123131.0,28.2253,28.235,28.2058,28.2156,123131.0
2024-11-21 13:20:00,29.02,29.03,29.01,29.02,183464.0,28.2156,28.2253,28.2058,28.2156,183464.0
2024-11-21 13:30:00,29.02,29.03,29.0,29.01,132828.0,28.2156,28.2253,28.1961,28.2058,132828.0
2024-11-21 13:40:00,29.01,29.01,28.99,29.0,148993.0,28.2058,28.2058,28.1864,28.1961,148993.0
2024-11-21 13:50:00,29.0,29.02,28.99,29.02,118767.0,28.1961,28.2156,28.1864,28.2156,118767.0
2024-11-21 14:00:00,29.02,29.04,29.01,29.02,122276.0,28.2156,28.235,28.2058,28.2156,122276.0
2024-11-21 14:10:00,29.03,29.03,29.01,29.02,224077.0,28.2253,28.2253,28.2058,28.2156,224077.0
2024-11-21 14:20:00,29.02,29.03,29.0,29.03,332297.0,28.2156,28.2253,28.1961,28.2253,332297.0
2024-11-21 14:30:00,29.03,29.03,29.0,29.01,124759.0,28.2253,28.2253,28.1961,28.2058,124759.0
2024-11-21 14:40:00,29.01,29.01,28.99,29.01,817887.0,28.2058,28.2058,28.1864,28.2058,817887.0
2024-11-21 14:50:00,29.0,29.01,28.99,29.01,393529.0,28.1961,28.2058,28.1864,28.2058,393529.0
2024-11-21 15:00:00,29.01,29.03,29.0,29.03,303421.0,28.2058,28.2253,28.1961,28.2253,303421.0
2024-11-21 15:10:00,29.03,29.03,29.0,29.01,247138.0,28.2253,28.2253,28.1961,28.2058,247138.0
2024-11-21 15:20:00,29.01,29.03,29.0,29.02,311021.0,28.2058,28.2253,28.1961,28.2156,311021.0
2024-11-21 15:30:00,29.02,29.02,28.97,28.99,193222.0,28.2156,28.2156,28.167,28.1864,193222.0
2024-11-21 15:40:00,28.99,29.0,28.98,29.0,308641.0,28.1864,28.1961,28.1767,28.1961,308641.0
2024-11-21 15:50:00,29.0,29.01,28.97,28.98,398726.0,28.1961,28.2058,28.167,28.1767,398726.0
2024-11-22 09:30:00,29.01,29.12,29.01,29.12,920335.0,28.2058,28.3128,28.2058,28.3128,920335.0
2024-11-22 09:40:00,29.11,29.24,29.11,29.23,325528.0,28.3031,28.4295,28.3031,28.4197,325528.0
2024-11-22 09:50:00,29.23,29.27,29.2,29.27,233336.0,28.4197,28.4586,28.3906,28.4586,233336.0
2024-11-22 10:00:00,29.26,29.28,29.23,29.25,229931.0,28.4489,28.4684,28.4197,28.4392,229931.0
2024-11-22 10:10:00,29.25,29.28,29.22,29.28,659970.0,28.4392,28.4684,28.41,28.4684,659970.0
2024-11-22 10:20:00,29.27,29.28,29.2,29.22,261287.0,28.4586,28.4684,28.3906,28.41,261287.0
2024-11-22 10:30:00,29.21,29.27,29.21,29.26,188765.0,28.4003,28.4586,28.4003,28.4489,188765.0
2024-11-22 10:40:00,29.26,29.29,29.25,29.27,222588.0,28.4489,28.4781,28.4392,28.4586,222588.0
2024-11-22 10:50:00,29.26,29.31,29.26,29.3,221197.0,28.4489,28.4975,28.4489,28.4878,221197.0
2024-11-22 11:00:00,29.31,29.31,29.28,29.29,153973.0,28.4975,28.4975,28.4684,28.4781,153973.0
2024-11-22 11:10:00,29.28,29.29,29.25,29.26,161757.0,28.4684,28.4781,28.4392,28.4489,161757.0
2024-11-22 11:20:00,29.26,29.31,29.25,29.31,206521.0,28.4489,28.4975,28.4392,28.4975,206521.0
2024-11-22 11:30:00,29.3,29.32,29.28,29.32,186259.0,28.4878,28.5073,28.4684,28.5073,186259.0
2024-11-22 11:40:00,29.32,29.33,29.3,29.32,219432.0,28.5073,28.517,28.4878,28.5073,219432.0
2024-11-22 11:50:00,29.33,29.34,29.31,29.34,153437.0,28.517,28.5267,28.4975,28.5267,153437.0
2024-11-22 12:00:00,29.33,29.35,29.32,29.34,248995.0,28.517,28.5364,28.5073,28.5267,248995.0
2024-11-22 12:10:00,29.33,29.36,29.33,29.35,157698.0,28.517,28.5461,28.517,28.5364,157698.0
2024-11-22 12:20:00,29.34,29.35,29.33,29.34,305412.0,28.5267,28.5364,28.517,28.5267,305412.0
2024-11-22 12:30:00,29.34,29.34,29.29,29.3,114456.0,28.5267,28.5267,28.4781,28.4878,114456.0
2024-11-22 12:40:00,29.3,29.33,29.29,29.33,168998.0,28.4878,28.517,28.4781,28.517,168998.0
2024-11-22 12:50:00,29.33,29.33,29.31,29.32,151831.0,28.517,28.517,28.4975,28.5073,151831.0
2024-11-22 13:00:00,29.31,29.32,29.3,29.32,165958.0,28.4975,28.5073,28.4878,28.5073,165958.0
2024-11-22 13:10:00,29.31,29.33,29.31,29.32,193319.0,28.4975,28.517,28.4975,28.5073,193319.0
2024-11-22 13:20:00,29.32,29.33,29.31,29.32,117725.0,28.5073,28.517,28.4975,28.5073,117725.0
2024-11-22 13:30:00,29.31,29.32,29.3,29.3,117452.0,28.4975,28.5073,28.4878,28.4878,117452.0
2024-11-22 13:40:00,29.3,29.31,29.29,29.3,133980.0,28.4878,28.4975,28.4781,28.4878,133980.0
2024-11-22 13:50:00,29.3,29.32,29.28,29.31,159987.0,28.4878,28.5073,28.4684,28.4975,159987.0
2024-11-22 14:00:00,29.32,29.32,29.3,29.31,117156.0,28.5073,28.5073,28.4878,28.4975,117156.0
2024-11-22 14:10:00,29.31,29.31,29.27,29.3,190670.0,28.4975,28.4975,28.4586,28.4878,190670.0
2024-11-22 14:20:00,29.3,29.32,29.29,29.32,134402.0,28.4878,28.5073,28.4781,28.5073,134402.0
2024-11-22 14:30:00,29.32,29.34,29.31,29.34,125348.0,28.5073,28.5267,28.4975,28.5267,125348.0
2024-11-22 14:40:00,29.34,29.35,29.33,29.35,581839.0,28.5267,28.5364,28.517,28.5364,581839.0
2024-11-22 14:50:00,29.35,29.36,29.33,29.33,160721.0,28.5364,28.5461,28.517,28.517,160721.0
2024-11-22 15:00:00,29.33,29.33,29.27,29.3,290713.0,28.517,28.517,28.4586,28.4878,290713.0
2024-11-22 15:10:00,29.29,29.31,29.28,29.31,156779.0,28.4781,28.4975,28.4684,28.4975,156779.0
2024-11-22 15:20:00,29.3,29.31,29.29,29.3,190201.0,28.4878,28.4975,28.4781,28.4878,190201.0
2024-11-22 15:30:00,29.3,29.33,29.3,29.31,292643.0,28.4878,28.517,28.4878,28.4975,292643.0
2024-11-22 15:40:00,29.32,29.34,29.31,29.34,244553.0,28.5073,28.5267,28.4975,28.5267,244553.0
2024-11-22 15:50:00,29.33,29.38,29.32,29.35,497685.0,28.517,28.5656,28.5073,28.5364,497685.0
2024-11-25 09:30:00,29.54,29.69,29.54,29.64,1175988.0,28.7212,28.867,28.7212,28.8184,1175988.0
2024-11-25 09:40:00,29.65,29.69,29.64,29.69,309118.0,28.8281,28.867,28.8184,28.867,309118.0
2024-11-25 09:50:00,29.69,29.69,29.65,29.66,394538.0,28.867,28.867,28.8281,28.8378,394538.0
2024-11-25 10:00:00,29.67,29.68,29.62,29.66,356106.0,28.8475,28.8573,28.7989,28.8378,356106.0
2024-11-25 10:10:00,29.66,29.67,29.6,29.67,323431.0,28.8378,28.8475,28.7795,28.8475,323431.0
2024-11-25 10:20:00,29.67,29.72,29.66,29.71,280235.0,28.8475,28.8962,28.8378,28.8864,280235.0
2024-11-25 10:30:00,29.71,29.72,29.67,29.69,242740.0,28.8864,28.8962,28.8475,28.867,242740.0
2024-11-25 10:40:00,29.68,29.7,29.66,29.67,1028519.0,28.8573,28.8767,28.8378,28.8475,1028519.0
2024-11-25 10:50:00,29.67,29.68,29.63,29.65,250983.0,28.8475,28.8573,28.8087,28.8281,250983.0
2024-11-25 11:00:00,29.66,29.66,29.62,29.64,136164.0,28.8378,28.8378,28.7989,28.8184,136164.0
2024-11-25 11:10:00,29.63,29.67,29.63,29.66,184874.0,28.8087,28.8475,28.8087,28.8378,184874.0
2024-11-25 11:20:00,29.65,29.65,29.59,29.59,272785.0,28.8281,28.8281,28.7698,28.7698,272785.0
2024-11-25 11:30:00,29.59,29.59,29.54,29.55,169631.0,28.7698,28.7698,28.7212,28.7309,169631.0
2024-11-25 11:40:00,29.54,29.56,29.51,29.52,244313.0,28.7212,28.7406,28.692,28.7017,244313.0
2024-11-25 11:50:00,29.52,29.55,29.51,29.53,238733.0,28.7017,28.7309,28.692,28.7114,238733.0
2024-11-25 12:00:00,29.53,29.57,29.52,29.55,108941.0,28.7114,28.7503,28.7017,28.7309,108941.0
2024-11-25 12:10:00,29.55,29.56,29.52,29.53,195788.0,28.7309,28.7406,28.7017,28.7114,195788.0
2024-11-25 12:20:00,29.53,29.54,29.5,29.51,143671.0,28.7114,28.7212,28.6823,28.692,143671.0
2024-11-25 12:30:00,29.51,29.52,29.5,29.5,127172.0,28.692,28.7017,28.6823,28.6823,127172.0
2024-11-25 12:40:00,29.5,29.51,29.45,29.47,435030.0,28.6823,28.692,28.6336,28.6531,435030.0
2024-11-25 12:50:00,29.46,29.49,29.46,29.47,105290.0,28.6434,28.6725,28.6434,28.6531,105290.0
2024-11-25 13:00:00,29.48,29.51,29.47,29.49,237237.0,28.6628,28.692,28.6531,28.6725,237237.0
2024-11-25 13:10:00,29.5,29.51,29.49,29.5,111826.0,28.6823,28.692,28.6725,28.6823,111826.0
2024-11-25 13:20:00,29.51,29.52,29.49,29.5,183113.0,28.692,28.7017,28.6725,28.6823,183113.0
2024-11-25 13:30:00,29.51,29.53,29.49,29.53,178496.0,28.692,28.7114,28.6725,28.7114,178496.0
2024-11-25 13:40:00,29.53,29.54,29.52,29.53,126434.0,28.7114,28.7212,28.7017,28.7114,126434.0
2024-11-25 13:50:00,29.53,29.55,29.52,29.55,213656.0,28.7114,28.7309,28.7017,28.7309,213656.0
2024-11-25 14:00:00,29.55,29.55,29.53,29.55,176141.0,28.7309,28.7309,28.7114,28.7309,176141.0
2024-11-25 14:10:00,29.54,29.55,29.53,29.54,180289.0,28.7212,28.7309,28.7114,28.7212,180289.0
2024-11-25 14:20:00,29.54,29.55,29.5,29.51,167120.0,28.7212,28.7309,28.6823,28.692,167120.0
2024-11-25 14:30:00,29.51,29.51,29.49,29.49,182476.0,28.692,28.692,28.6725,28.6725,182476.0
2024-11-25 14:40:00,29.5,29.51,29.49,29.51,330198.0,28.6823,28.692,28.6725,28.692,330198.0
2024-11-25 14:50:00,29.51,29.52,29.5,29.51,163574.0,28.692,28.7017,28.6823,28.692,163574.0
2024-11-25 15:00:00,29.51,29.53,29.49,29.52,204576.0,28.692,28.7114,28.6725,28.7017,204576.0
2024-11-25 15:10:00,29.53,29.54,29.51,29.52,233252.0,28.7114,28.7212,28.692,28.7017,233252.0
2024-11-25 15:20:00,29.52,29.53,29.51,29.52,154060.0,28.7017,28.7114,28.692,28.7017,154060.0
2024-11-25 15:30:00,29.52,29.53,29.51,29.52,212434.0,28.7017,28.7114,28.692,28.7017,212434.0
2024-11-25 15:40:00,29.52,29.52,29.49,29.5,290549.0,28.7017,28.7017,28.6725,28.6823,290549.0
2024-11-25 15:50:00,29.49,29.52,29.48,29.51,471631.0,28.6725,28.7017,28.6628,28.692,471631.0
2024-11-26 09:30:00,29.48,29.48,29.32,29.32,1008213.0,28.6628,28.6628,28.5073,28.5073,1008213.0
2024-11-26 09:40:00,29.32,29.34,29.3,29.32,273406.0,28.5073,28.5267,28.4878,28.5073,273406.0
2024-11-26 09:50:00,29.33,29.37,29.32,29.34,200478.0,28.517,28.5559,28.5073,28.5267,200478.0
2024-11-26 10:00:00,29.35,29.36,29.26,29.29,352436.0,28.5364,28.5461,28.4489,28.4781,352436.0
2024-11-26 10:10:00,29.29,29.31,29.28,29.3,180925.0,28.4781,28.4975,28.4684,28.4878,180925.0
2024-11-26 10:20:00,29.3,29.32,29.26,29.29,207443.0,28.4878,28.5073,28.4489,28.4781,207443.0
2024-11-26 10:30:00,29.28,29.29,29.24,29.26,681653.0,28.4684,28.4781,28.4295,28.4489,681653.0
2024-11-26 10:40:00,29.26,29.27,29.24,29.26,229878.0,28.4489,28.4586,28.4295,28.4489,229878.0
2024-11-26 10:50:00,29.26,29.29,29.25,29.28,155877.0,28.4489,28.4781,28.4392,28.4684,155877.0
2024-11-26 11:00:00,29.28,29.3,29.25,29.26,359455.0,28.4684,28.4878,28.4392,28.4489,359455.0
2024-11-26 11:10:00,29.25,29.28,29.24,29.28,185014.0,28.4392,28.4684,28.4295,28.4684,185014.0
2024-11-26 11:20:00,29.28,29.29,29.27,29.29,215033.0,28.4684,28.4781,28.4586,28.4781,215033.0
2024-11-26 11:30:00,29.29,29.31,29.28,29.3,177906.0,28.4781,28.4975,28.4684,28.4878,177906.0
2024-11-26 11:40:00,29.3,29.31,29.28,29.29,237022.0,28.4878,28.4975,28.4684,28.4781,237022.0
2024-11-26 11:50:00,29.3,29.31,29.28,29.29,183503.0,28.4878,28.4975,28.4684,28.4781,183503.0
2024-11-26 12:00:00,29.29,29.29,29.26,29.28,205236.0,28.4781,28.4781,28.4489,28.4684,205236.0
2024-11-26 12:10:00,29.29,29.3,29.28,29.3,223376.0,28.4781,28.4878,28.4684,28.4878,223376.0
2024-11-26 12:20:00,29.3,29.31,29.29,29.3,124480.0,28.4878,28.4975,28.4781,28.4878,124480.0
2024-11-26 12:30:00,29.3,29.33,29.3,29.31,110905.0,28.4878,28.517,28.4878,28.4975,110905.0
2024-11-26 12:40:00,29.32,29.34,29.31,29.32,134563.0,28.5073,28.5267,28.4975,28.5073,134563.0
2024-11-26 12:50:00,29.32,29.33,29.31,29.33,165912.0,28.5073,28.517,28.4975,28.517,165912.0
2024-11-26 13:00:00,29.32,29.34,29.32,29.34,117392.0,28.5073,28.5267,28.5073,28.5267,117392.0
2024-11-26 13:10:00,29.34,29.36,29.33,29.36,155550.0,28.5267,28.5461,28.517,28.5461,155550.0
2024-11-26 13:20:00,29.35,29.36,29.34,29.35,138150.0,28.5364,28.5461,28.5267,28.5364,138150.0
2024-11-26 13:30:00,29.35,29.35,29.33,29.35,211405.0,28.5364,28.5364,28.517,28.5364,211405.0
2024-11-26 13:40:00,29.35,29.36,29.34,29.35,200953.0,28.5364,28.5461,28.5267,28.5364,200953.0
2024-11-26 13:50:00,29.35,29.36,29.34,29.36,116969.0,28.5364,28.5461,28.5267,28.5461,116969.0
2024-11-26 14:00:00,29.36,29.37,29.34,29.35,159807.0,28.5461,28.5559,28.5267,28.5364,159807.0
2024-11-26 14:10:00,29.35,29.36,29.34,29.35,152378.0,28.5364,28.5461,28.5267,28.5364,152378.0
2024-11-26 14:20:00,29.35,29.38,29.34,29.38,169952.0,28.5364,28.5656,28.5267,28.5656,169952.0
2024-11-26 14:30:00,29.37,29.39,29.36,29.39,308221.0,28.5559,28.5753,28.5461,28.5753,308221.0
2024-11-26 14:40:00,29.39,29.4,29.37,29.39,177597.0,28.5753,28.585,28.5559,28.5753,177597.0
2024-11-26 14:50:00,29.4,29.4,29.38,29.39,544949.0,28.585,28.585,28.5656,28.5753,544949.0
2024-11-26 15:00:00,29.38,29.4,29.38,29.4,179434.0,28.5656,28.585,28.5656,28.585,179434.0
2024-11-26 15:10:00,29.39,29.41,29.39,29.41,198193.0,28.5753,28.5948,28.5753,28.5948,198193.0
2024-11-26 15:20:00,29.41,29.41,29.38,29.39,231100.0,28.5948,28.5948,28.5656,28.5753,231100.0
2024-11-26 15:30:00,29.39,29.4,29.38,29.39,178710.0,28.5753,28.585,28.5656,28.5753,178710.0
2024-11-26 15:40:00,29.39,29.44,29.39,29.44,286983.0,28.5753,28.6239,28.5753,28.6239,286983.0
2024-11-26 15:50:00,29.44,29.47,29.43,29.43,652973.0,28.6239,28.6531,28.6142,28.6142,652973.0
2024-11-27 09:30:00,29.52,29.62,29.49,29.59,1044446.0,28.7017,28.7989,28.6725,28.7698,1044446.0
2024-11-27 09:40:00,29.59,29.62,29.58,29.6,278386.0,28.7698,28.7989,28.76,28.7795,278386.0
2024-11-27 09:50:00,29.6,29.62,29.58,29.59,438234.0,28.7795,28.7989,28.76,28.7698,438234.0
2024-11-27 10:00:00,29.59,29.6,29.55,29.57,603155.0,28.7698,28.7795,28.7309,28.7503,603155.0
2024-11-27 10:10:00,29.56,29.59,29.55,29.58,334541.0,28.7406,28.7698,28.7309,28.76,334541.0
2024-11-27 10:20:00,29.58,29.59,29.57,29.57,203997.0,28.76,28.7698,28.7503,28.7503,203997.0
2024-11-27 10:30:00,29.58,29.59,29.55,29.56,193051.0,28.76,28.7698,28.7309,28.7406,193051.0
2024-11-27 10:40:00,29.56,29.61,29.56,29.57,212592.0,28.7406,28.7892,28.7406,28.7503,212592.0
2024-11-27 10:50:00,29.57,29.57,29.55,29.55,208657.0,28.7503,28.7503,28.7309,28.7309,208657.0
2024-11-27 11:00:00,29.55,29.58,29.54,29.57,366329.0,28.7309,28.76,28.7212,28.7503,366329.0
2024-11-27 11:10:00,29.57,29.58,29.55,29.56,209615.0,28.7503,28.76,28.7309,28.7406,209615.0
2024-11-27 11:20:00,29.57,29.57,29.53,29.53,138697.0,28.7503,28.7503,28.7114,28.7114,138697.0
2024-11-27 11:30:00,29.54,29.55,29.51,29.54,172561.0,28.7212,28.7309,28.692,28.7212,172561.0
2024-11-27 11:40:00,29.53,29.55,29.52,29.54,138280.0,28.7114,28.7309,28.7017,28.7212,138280.0
2024-11-27 11:50:00,29.54,29.54,29.51,29.52,114396.0,28.7212,28.7212,28.692,28.7017,114396.0
2024-11-27 12:00:00,29.51,29.53,29.49,29.51,170598.0,28.692,28.7114,28.6725,28.692,170598.0
2024-11-27 12:10:00,29.51,29.53,29.5,29.52,141913.0,28.692,28.7114,28.6823,28.7017,141913.0
2024-11-27 12:20:00,29.52,29.52,29.49,29.52,264660.0,28.7017,28.7017,28.6725,28.7017,264660.0
2024-11-27 12:30:00,29.52,29.52,29.5,29.5,100398.0,28.7017,28.7017,28.6823,28.6823,100398.0
2024-11-27 12:40:00,29.51,29.51,29.48,29.49,246392.0,28.692,28.692,28.6628,28.6725,246392.0
2024-11-27 12:50:00,29.49,29.5,29.48,29.49,135842.0,28.6725,28.6823,28.6628,28.6725,135842.0
2024-11-27 13:00:00,29.5,29.5,29.48,29.49,74469.0,28.6823,28.6823,28.6628,28.6725,74469.0
2024-11-27 13:10:00,29.48,29.49,29.47,29.48,130142.0,28.6628,28.6725,28.6531,28.6628,130142.0
2024-11-27 13:20:00,29.48,29.48,29.45,29.45,110771.0,28.6628,28.6628,28.6336,28.6336,110771.0
2024-11-27 13:30:00,29.46,29.46,29.45,29.46,146204.0,28.6434,28.6434,28.6336,28.6434,146204.0
2024-11-27 13:40:00,29.46,29.46,29.43,29.44,119524.0,28.6434,28.6434,28.6142,28.6239,119524.0
2024-11-27 13:50:00,29.44,29.45,29.43,29.45,195013.0,28.6239,28.6336,28.6142,28.6336,195013.0
2024-11-27 14:00:00,29.45,29.47,29.44,29.45,89424.0,28.6336,28.6531,28.6239,28.6336,89424.0
2024-11-27 14:10:00,29.45,29.46,29.44,29.45,120778.0,28.6336,28.6434,28.6239,28.6336,120778.0
2024-11-27 14:20:00,29.45,29.46,29.44,29.44,184647.0,28.6336,28.6434,28.6239,28.6239,184647.0
2024-11-27 14:30:00,29.44,29.46,29.43,29.46,223389.0,28.6239,28.6434,28.6142,28.6434,223389.0
2024-11-27 14:40:00,29.46,29.47,29.45,29.45,327774.0,28.6434,28.6531,28.6336,28.6336,327774.0
2024-11-27 14:50:00,29.46,29.46,29.45,29.46,133645.0,28.6434,28.6434,28.6336,28.6434,133645.0
2024-11-27 15:00:00,29.45,29.46,29.42,29.44,163168.0,28.6336,28.6434,28.6045,28.6239,163168.0
2024-11-27 15:10:00,29.44,29.45,29.42,29.45,180577.0,28.6239,28.6336,28.6045,28.6336,180577.0
2024-11-27 15:20:00,29.44,29.45,29.43,29.45,107368.0,28.6239,28.6336,28.6142,28.6336,107368.0
2024-11-27 15:30:00,29.45,29.46,29.43,29.43,150118.0,28.6336,28.6434,28.6142,28.6142,150118.0
2024-11-27 15:40:00,29.43,29.45,29.41,29.45,213524.0,28.6142,28.6336,28.5948,28.6336,213524.0
2024-11-27 15:50:00,29.44,29.46,29.43,29.43,873801.0,28.6239,28.6434,28.6142,28.6142,873801.0
2024-11-29 09:30:00,29.49,29.54,29.46,29.51,960522.0,28.6725,28.7212,28.6434,28.692,960522.0
2024-11-29 09:40:00,29.5,29.53,29.47,29.48,303820.0,28.6823,28.7114,28.6531,28.6628,303820.0
2024-11-29 09:50:00,29.49,29.5,29.45,29.46,214749.0,28.6725,28.6823,28.6336,28.6434,214749.0
2024-11-29 10:00:00,29.45,29.49,29.44,29.46,245307.0,28.6336,28.6725,28.6239,28.6434,245307.0
2024-11-29 10:10:00,29.46,29.49,29.45,29.46,1079698.0,28.6434,28.6725,28.6336,28.6434,1079698.0
2024-11-29 10:20:00,29.46,29.48,29.45,29.47,211588.0,28.6434,28.6628,28.6336,28.6531,211588.0
2024-11-29 10:30:00,29.48,29.48,29.45,29.46,156098.0,28.6628,28.6628,28.6336,28.6434,156098.0
2024-11-29 10:40:00,29.46,29.48,29.44,29.48,230462.0,28.6434,28.6628,28.6239,28.6628,230462.0
2024-11-29 10:50:00,29.48,29.5,29.46,29.5,132233.0,28.6628,28.6823,28.6434,28.6823,132233.0
2024-11-29 11:00:00,29.5,29.51,29.48,29.51,219391.0,28.6823,28.692,28.6628,28.692,219391.0
2024-11-29 11:10:00,29.51,29.51,29.48,29.49,263775.0,28.692,28.692,28.6628,28.6725,263775.0
2024-11-29 11:20:00,29.49,29.52,29.48,29.5,196978.0,28.6725,28.7017,28.6628,28.6823,196978.0
2024-11-29 11:30:00,29.5,29.51,29.49,29.5,167633.0,28.6823,28.692,28.6725,28.6823,167633.0
2024-11-29 11:40:00,29.5,29.5,29.49,29.5,134944.0,28.6823,28.6823,28.6725,28.6823,134944.0
2024-11-29 11:50:00,29.5,29.51,29.49,29.51,135072.0,28.6823,28.692,28.6725,28.692,135072.0
2024-11-29 12:00:00,29.51,29.54,29.5,29.53,165554.0,28.692,28.7212,28.6823,28.7114,165554.0
2024-11-29 12:10:00,29.53,29.55,29.52,29.55,127907.0,28.7114,28.7309,28.7017,28.7309,127907.0
2024-11-29 12:20:00,29.55,29.55,29.52,29.54,202607.0,28.7309,28.7309,28.7017,28.7212,202607.0
2024-11-29 12:30:00,29.54,29.55,29.53,29.55,94258.0,28.7212,28.7309,28.7114,28.7309,94258.0
2024-11-29 12:40:00,29.55,29.58,29.54,29.57,172122.0,28.7309,28.76,28.7212,28.7503,172122.0
2024-11-29 12:50:00,29.56,29.56,29.51,29.52,695325.0,28.7406,28.7406,28.692,28.7017,695325.0
2024-12-02 09:30:00,29.53,29.55,29.3,29.3,1446816.0,28.7114,28.7309,28.4878,28.4878,1446816.0
2024-12-02 09:40:00,29.31,29.33,29.28,29.29,602564.0,28.4975,28.517,28.4684,28.4781,602564.0
2024-12-02 09:50:00,29.29,29.29,29.26,29.27,689593.0,28.4781,28.4781,28.4489,28.4586,689593.0
2024-12-02 10:00:00,29.28,29.29,29.23,29.26,745373.0,28.4684,28.4781,28.4197,28.4489,745373.0
2024-12-02 10:10:00,29.26,29.26,29.21,29.22,305487.0,28.4489,28.4489,28.4003,28.41,305487.0
2024-12-02 10:20:00,29.21,29.26,29.21,29.26,377934.0,28.4003,28.4489,28.4003,28.4489,377934.0
2024-12-02 10:30:00,29.26,29.29,29.24,29.28,1063287.0,28.4489,28.4781,28.4295,28.4684,1063287.0
2024-12-02 10:40:00,29.27,29.28,29.25,29.26,223927.0,28.4586,28.4684,28.4392,28.4489,223927.0
2024-12-02 10:50:00,29.27,29.28,29.24,29.26,361743.0,28.4586,28.4684,28.4295,28.4489,361743.0
2024-12-02 11:00:00,29.26,29.27,29.23,29.26,223824.0,28.4489,28.4586,28.4197,28.4489,223824.0
2024-12-02 11:10:00,29.26,29.28,29.26,29.27,171013.0,28.4489,28.4684,28.4489,28.4586,171013.0
2024-12-02 11:20:00,29.27,29.32,29.27,29.31,296499.0,28.4586,28.5073,28.4586,28.4975,296499.0
2024-12-02 11:30:00,29.31,29.33,29.29,29.3,240611.0,28.4975,28.517,28.4781,28.4878,240611.0
2024-12-02 11:40:00,29.29,29.31,29.29,29.31,210858.0,28.4781,28.4975,28.4781,28.4975,210858.0
2024-12-02 11:50:00,29.31,29.32,29.29,29.3,222384.0,28.4975,28.5073,28.4781,28.4878,222384.0
2024-12-02 12:00:00,29.31,29.32,29.3,29.32,196644.0,28.4975,28.5073,28.4878,28.5073,196644.0
2024-12-02 12:10:00,29.31,29.32,29.29,29.31,234620.0,28.4975,28.5073,28.4781,28.4975,234620.0
2024-12-02 12:20:00,29.3,29.31,29.29,29.3,228116.0,28.4878,28.4975,28.4781,28.4878,228116.0
2024-12-02 12:30:00,29.3,29.32,29.29,29.31,170162.0,28.4878,28.5073,28.4781,28.4975,170162.0
2024-12-02 12:40:00,29.31,29.34,29.3,29.34,156465.0,28.4975,28.5267,28.4878,28.5267,156465.0
2024-12-02 12:50:00,29.33,29.36,29.32,29.34,148674.0,28.517,28.5461,28.5073,28.5267,148674.0
2024-12-02 13:00:00,29.34,29.36,29.33,29.35,124588.0,28.5267,28.5461,28.517,28.5364,124588.0
2024-12-02 13:10:00,29.36,29.37,29.35,29.36,154985.0,28.5461,28.5559,28.5364,28.5461,154985.0
2024-12-02 13:20:00,29.37,29.38,29.35,29.38,142406.0,28.5559,28.5656,28.5364,28.5656,142406.0
2024-12-02 13:30:00,29.38,29.38,29.36,29.38,174572.0,28.5656,28.5656,28.5461,28.5656,174572.0
2024-12-02 13:40:00,29.38,29.38,29.35,29.36,139865.0,28.5656,28.5656,28.5364,28.5461,139865.0
2024-12-02 13:50:00,29.37,29.37,29.35,29.37,113194.0,28.5559,28.5559,28.5364,28.5559,113194.0
2024-12-02 14:00:00,29.36,29.37,29.34,29.36,265759.0,28.5461,28.5559,28.5267,28.5461,265759.0
2024-12-02 14:10:00,29.36,29.36,29.34,29.34,257346.0,28.5461,28.5461,28.5267,28.5267,257346.0
2024-12-02 14:20:00,29.35,29.36,29.33,29.36,170847.0,28.5364,28.5461,28.517,28.5461,170847.0
2024-12-02 14:30:00,29.35,29.37,29.35,29.36,164271.0,28.5364,28.5559,28.5364,28.5461,164271.0
2024-12-02 14:40:00,29.37,29.37,29.36,29.36,168145.0,28.5559,28.5559,28.5461,28.5461,168145.0
2024-12-02 14:50:00,29.37,29.37,29.35,29.36,151796.0,28.5559,28.5559,28.5364,28.5461,151796.0
2024-12-02 15:00:00,29.35,29.37,29.35,29.35,1001192.0,28.5364,28.5559,28.5364,28.5364,1001192.0
2024-12-02 15:10:00,29.36,29.37,29.34,29.36,193279.0,28.5461,28.5559,28.5267,28.5461,193279.0
2024-12-02 15:20:00,29.37,29.37,29.36,29.37,184646.0,28.5559,28.5559,28.5461,28.5559,184646.0
2024-12-02 15:30:00,29.37,29.37,29.35,29.36,270919.0,28.5559,28.5559,28.5364,28.5461,270919.0
2024-12-02 15:40:00,29.36,29.37,29.34,29.35,312521.0,28.5461,28.5559,28.5267,28.5364,312521.0
2024-12-02 15:50:00,29.35,29.38,29.33,29.34,780406.0,28.5364,28.5656,28.517,28.5267,780406.0
2024-12-03 09:30:00,29.37,29.4,29.27,29.29,1082134.0,28.5559,28.585,28.4586,28.4781,1082134.0
2024-12-03 09:40:00,29.28,29.31,29.26,29.28,286489.0,28.4684,28.4975,28.4489,28.4684,286489.0
2024-12-03 09:50:00,29.29,29.3,29.27,29.28,339655.0,28.4781,28.4878,28.4586,28.4684,339655.0
2024-12-03 10:00:00,29.29,29.29,29.22,29.26,399783.0,28.4781,28.4781,28.41,28.4489,399783.0
2024-12-03 10:10:00,29.26,29.27,29.23,29.26,254217.0,28.4489,28.4586,28.4197,28.4489,254217.0
2024-12-03 10:20:00,29.26,29.27,29.24,29.24,300854.0,28.4489,28.4586,28.4295,28.4295,300854.0
2024-12-03 10:30:00,29.25,29.25,29.21,29.25,1544028.0,28.4392,28.4392,28.4003,28.4392,1544028.0
2024-12-03 10:40:00,29.25,29.25,29.22,29.23,262048.0,28.4392,28.4392,28.41,28.4197,262048.0
2024-12-03 10:50:00,29.23,29.25,29.22,29.23,279536.0,28.4197,28.4392,28.41,28.4197,279536.0
2024-12-03 11:00:00,29.22,29.23,29.2,29.21,236353.0,28.41,28.4197,28.3906,28.4003,236353.0
2024-12-03 11:10:00,29.2,29.21,29.19,29.2,261226.0,28.3906,28.4003,28.3809,28.3906,261226.0
2024-12-03 11:20:00,29.2,29.22,29.19,29.21,353011.0,28.3906,28.41,28.3809,28.4003,353011.0
2024-12-03 11:30:00,29.21,29.22,29.2,29.2,232714.0,28.4003,28.41,28.3906,28.3906,232714.0
2024-12-03 11:40:00,29.21,29.21,29.19,29.21,306309.0,28.4003,28.4003,28.3809,28.4003,306309.0
2024-12-03 11:50:00,29.21,29.21,29.19,29.19,117390.0,28.4003,28.4003,28.3809,28.3809,117390.0
2024-12-03 12:00:00,29.2,29.24,29.2,29.24,276347.0,28.3906,28.4295,28.3906,28.4295,276347.0
2024-12-03 12:10:00,29.24,29.25,29.23,29.25,155101.0,28.4295,28.4392,28.4197,28.4392,155101.0
2024-12-03 12:20:00,29.24,29.26,29.24,29.26,209765.0,28.4295,28.4489,28.4295,28.4489,209765.0
2024-12-03 12:30:00,29.26,29.28,29.25,29.28,219466.0,28.4489,28.4684,28.4392,28.4684,219466.0
2024-12-03 12:40:00,29.28,29.28,29.27,29.28,110429.0,28.4684,28.4684,28.4586,28.4684,110429.0
2024-12-03 12:50:00,29.28,29.29,29.27,29.28,181312.0,28.4684,28.4781,28.4586,28.4684,181312.0
2024-12-03 13:00:00,29.28,29.28,29.26,29.26,143291.0,28.4684,28.4684,28.4489,28.4489,143291.0
2024-12-03 13:10:00,29.26,29.27,29.24,29.26,243644.0,28.4489,28.4586,28.4295,28.4489,243644.0
2024-12-03 13:20:00,29.25,29.26,29.25,29.26,164197.0,28.4392,28.4489,28.4392,28.4489,164197.0
2024-12-03 13:30:00,29.26,29.26,29.24,29.24,508674.0,28.4489,28.4489,28.4295,28.4295,508674.0
2024-12-03 13:40:00,29.25,29.26,29.24,29.26,116255.0,28.4392,28.4489,28.4295,28.4489,116255.0
2024-12-03 13:50:00,29.26,29.26,29.24,29.25,94021.0,28.4489,28.4489,28.4295,28.4392,94021.0
2024-12-03 14:00:00,29.25,29.25,29.22,29.25,227415.0,28.4392,28.4392,28.41,28.4392,227415.0
2024-12-03 14:10:00,29.25,29.25,29.23,29.24,106492.0,28.4392,28.4392,28.4197,28.4295,106492.0
2024-12-03 14:20:00,29.23,29.25,29.23,29.25,181619.0,28.4197,28.4392,28.4197,28.4392,181619.0
2024-12-03 14:30:00,29.25,29.25,29.24,29.25,123107.0,28.4392,28.4392,28.4295,28.4392,123107.0
2024-12-03 14:40:00,29.25,29.25,29.24,29.25,373404.0,28.4392,28.4392,28.4295,28.4392,373404.0
2024-12-03 14:50:00,29.25,29.26,29.24,29.25,156240.0,28.4392,28.4489,28.4295,28.4392,156240.0
2024-12-03 15:00:00,29.24,29.25,29.22,29.23,183536.0,28.4295,28.4392,28.41,28.4197,183536.0
2024-12-03 15:10:00,29.23,29.24,29.22,29.23,218311.0,28.4197,28.4295,28.41,28.4197,218311.0
2024-12-03 15:20:00,29.23,29.24,29.22,29.23,224304.0,28.4197,28.4295,28.41,28.4197,224304.0
2024-12-03 15:30:00,29.23,29.23,29.21,29.21,226813.0,28.4197,28.4197,28.4003,28.4003,226813.0
2024-12-03 15:40:00,29.21,29.22,29.2,29.21,229294.0,28.4003,28.41,28.3906,28.4003,229294.0
2024-12-03 15:50:00,29.22,29.23,29.17,29.18,620618.0,28.41,28.4197,28.3614,28.3711,620618.0
2024-12-04 09:30:00,29.14,29.19,29.0,29.03,1350368.0,28.3322,28.3809,28.1961,28.2253,1350368.0
2024-12-04 09:40:00,29.03,29.03,28.95,28.99,1190035.0,28.2253,28.2253,28.1475,28.1864,1190035.0
2024-12-04 09:50:00,29.0,29.01,28.97,29.0,449817.0,28.1961,28.2058,28.167,28.1961,449817.0
2024-12-04 10:00:00,28.99,29.0,28.92,28.93,534278.0,28.1864,28.1961,28.1183,28.1281,534278.0
2024-12-04 10:10:00,28.93,28.94,28.86,28.88,531539.0,28.1281,28.1378,28.06,28.0794,531539.0
2024-12-04 10:20:00,28.88,28.91,28.87,28.89,1077883.0,28.0794,28.1086,28.0697,28.0892,1077883.0
2024-12-04 10:30:00,28.9,28.92,28.88,28.9,453004.0,28.0989,28.1183,28.0794,28.0989,453004.0
2024-12-04 10:40:00,28.91,28.92,28.89,28.9,291648.0,28.1086,28.1183,28.0892,28.0989,291648.0
2024-12-04 10:50:00,28.89,28.93,28.89,28.93,272250.0,28.0892,28.1281,28.0892,28.1281,272250.0
2024-12-04 11:00:00,28.93,28.94,28.91,28.91,222141.0,28.1281,28.1378,28.1086,28.1086,222141.0
2024-12-04 11:10:00,28.92,28.94,28.91,28.94,236348.0,28.1183,28.1378,28.1086,28.1378,236348.0
2024-12-04 11:20:00,28.94,28.95,28.93,28.94,234912.0,28.1378,28.1475,28.1281,28.1378,234912.0
2024-12-04 11:30:00,28.94,28.97,28.93,28.96,306030.0,28.1378,28.167,28.1281,28.1572,306030.0
2024-12-04 11:40:00,28.96,28.96,28.94,28.95,220723.0,28.1572,28.1572,28.1378,28.1475,220723.0
2024-12-04 11:50:00,28.94,28.97,28.93,28.94,196470.0,28.1378,28.167,28.1281,28.1378,196470.0
2024-12-04 12:00:00,28.94,28.94,28.91,28.92,154999.0,28.1378,28.1378,28.1086,28.1183,154999.0
2024-12-04 12:10:00,28.92,28.92,28.9,28.91,160271.0,28.1183,28.1183,28.0989,28.1086,160271.0
2024-12-04 12:20:00,28.91,28.92,28.88,28.89,425988.0,28.1086,28.1183,28.0794,28.0892,425988.0
2024-12-04 12:30:00,28.88,28.91,28.87,28.91,261452.0,28.0794,28.1086,28.0697,28.1086,261452.0
2024-12-04 12:40:00,28.91,28.91,28.89,28.91,144699.0,28.1086,28.1086,28.0892,28.1086,144699.0
2024-12-04 12:50:00,28.91,28.92,28.9,28.9,154175.0,28.1086,28.1183,28.0989,28.0989,154175.0
2024-12-04 13:00:00,28.9,28.91,28.87,28.89,162210.0,28.0989,28.1086,28.0697,28.0892,162210.0
2024-12-04 13:10:00,28.89,28.89,28.88,28.89,139016.0,28.0892,28.0892,28.0794,28.0892,139016.0
2024-12-04 13:20:00,28.88,28.89,28.86,28.87,254417.0,28.0794,28.0892,28.06,28.0697,254417.0
2024-12-04 13:30:00,28.87,28.87,28.82,28.86,522730.0,28.0697,28.0697,28.0211,28.06,522730.0
2024-12-04 13:40:00,28.86,28.88,28.85,28.88,202390.0,28.06,28.0794,28.0503,28.0794,202390.0
2024-12-04 13:50:00,28.88,28.89,28.87,28.87,123879.0,28.0794,28.0892,28.0697,28.0697,123879.0
2024-12-04 14:00:00,28.87,28.88,28.86,28.87,262247.0,28.0697,28.0794,28.06,28.0697,262247.0
2024-12-04 14:10:00,28.87,28.89,28.86,28.89,186244.0,28.0697,28.0892,28.06,28.0892,186244.0
2024-12-04 14:20:00,28.89,28.9,28.87,28.89,254983.0,28.0892,28.0989,28.0697,28.0892,254983.0
2024-12-04 14:30:00,28.89,28.9,28.88,28.9,241668.0,28.0892,28.0989,28.0794,28.0989,241668.0
2024-12-04 14:40:00,28.9,28.9,28.87,28.88,909179.0,28.0989,28.0989,28.0697,28.0794,909179.0
2024-12-04 14:50:00,28.88,28.88,28.86,28.87,216876.0,28.0794,28.0794,28.06,28.0697,216876.0
2024-12-04 15:00:00,28.87,28.91,28.87,28.91,248488.0,28.0697,28.1086,28.0697,28.1086,248488.0
2024-12-04 15:10:00,28.91,28.92,28.89,28.9,131263.0,28.1086,28.1183,28.0892,28.0989,131263.0
2024-12-04 15:20:00,28.9,28.91,28.89,28.89,177527.0,28.0989,28.1086,28.0892,28.0892,177527.0
2024-12-04 15:30:00,28.9,28.91,28.88,28.91,264894.0,28.0989,28.1086,28.0794,28.1086,264894.0
2024-12-04 15:40:00,28.9,28.93,28.9,28.93,315256.0,28.0989,28.1281,28.0989,28.1281,315256.0
2024-12-04 15:50:00,28.92,28.94,28.91,28.93,623724.0,28.1183,28.1378,28.1086,28.1281,623724.0
2024-12-05 09:30:00,28.96,29.0,28.95,28.99,863476.0,28.1572,28.1961,28.1475,28.1864,863476.0
2024-12-05 09:40:00,28.99,29.02,28.98,28.99,436437.0,28.1864,28.2156,28.1767,28.1864,436437.0
2024-12-05 09:50:00,28.99,29.04,28.98,29.04,503577.0,28.1864,28.235,28.1767,28.235,503577.0
2024-12-05 10:00:00,29.04,29.05,29.0,29.01,491205.0,28.235,28.2447,28.1961,28.2058,491205.0
2024-12-05 10:10:00,29.01,29.01,28.96,28.97,473124.0,28.2058,28.2058,28.1572,28.167,473124.0
2024-12-05 10:20:00,28.97,28.99,28.94,28.95,220715.0,28.167,28.1864,28.1378,28.1475,220715.0
2024-12-05 10:30:00,28.94,28.96,28.92,28.94,936108.0,28.1378,28.1572,28.1183,28.1378,936108.0
2024-12-05 10:40:00,28.94,28.98,28.92,28.98,262569.0,28.1378,28.1767,28.1183,28.1767,262569.0
2024-12-05 10:50:00,28.97,28.99,28.95,28.96,253339.0,28.167,28.1864,28.1475,28.1572,253339.0
2024-12-05 11:00:00,28.95,28.96,28.93,28.95,197831.0,28.1475,28.1572,28.1281,28.1475,197831.0
2024-12-05 11:10:00,28.95,28.95,28.92,28.93,258756.0,28.1475,28.1475,28.1183,28.1281,258756.0
2024-12-05 11:20:00,28.93,28.97,28.91,28.97,274567.0,28.1281,28.167,28.1086,28.167,274567.0
2024-12-05 11:30:00,28.96,28.97,28.93,28.95,198339.0,28.1572,28.167,28.1281,28.1475,198339.0
2024-12-05 11:40:00,28.95,28.96,28.93,28.94,231342.0,28.1475,28.1572,28.1281,28.1378,231342.0
2024-12-05 11:50:00,28.94,28.96,28.93,28.95,192862.0,28.1378,28.1572,28.1281,28.1475,192862.0
2024-12-05 12:00:00,28.94,28.97,28.94,28.97,148679.0,28.1378,28.167,28.1378,28.167,148679.0
2024-12-05 12:10:00,28.96,28.97,28.93,28.94,374954.0,28.1572,28.167,28.1281,28.1378,374954.0
2024-12-05 12:20:00,28.95,28.95,28.93,28.94,149236.0,28.1475,28.1475,28.1281,28.1378,149236.0
2024-12-05 12:30:00,28.94,28.96,28.94,28.95,139906.0,28.1378,28.1572,28.1378,28.1475,139906.0
2024-12-05 12:40:00,28.96,28.99,28.95,28.98,161825.0,28.1572,28.1864,28.1475,28.1767,161825.0
2024-12-05 12:50:00,28.99,29.0,28.98,29.0,356614.0,28.1864,28.1961,28.1767,28.1961,356614.0
2024-12-05 13:00:00,29.0,29.0,28.99,28.99,175421.0,28.1961,28.1961,28.1864,28.1864,175421.0
2024-12-05 13:10:00,28.99,29.0,28.98,28.99,284782.0,28.1864,28.1961,28.1767,28.1864,284782.0
2024-12-05 13:20:00,28.99,28.99,28.95,28.98,221696.0,28.1864,28.1864,28.1475,28.1767,221696.0
2024-12-05 13:30:00,28.98,28.99,28.96,28.98,166402.0,28.1767,28.1864,28.1572,28.1767,166402.0
2024-12-05 13:40:00,28.99,29.0,28.98,29.0,250497.0,28.1864,28.1961,28.1767,28.1961,250497.0
2024-12-05 13:50:00,29.0,29.0,28.98,29.0,227756.0,28.1961,28.1961,28.1767,28.1961,227756.0
2024-12-05 14:00:00,29.0,29.0,28.97,28.98,128743.0,28.1961,28.1961,28.167,28.1767,128743.0
2024-12-05 14:10:00,28.99,28.99,28.95,28.96,203137.0,28.1864,28.1864,28.1475,28.1572,203137.0
2024-12-05 14:20:00,28.96,28.97,28.95,28.95,173791.0,28.1572,28.167,28.1475,28.1475,173791.0
2024-12-05 14:30:00,28.95,28.97,28.95,28.97,234877.0,28.1475,28.167,28.1475,28.167,234877.0
2024-12-05 14:40:00,28.96,28.98,28.95,28.96,474523.0,28.1572,28.1767,28.1475,28.1572,474523.0
2024-12-05 14:50:00,28.97,28.97,28.95,28.96,198317.0,28.167,28.167,28.1475,28.1572,198317.0
2024-12-05 15:00:00,28.96,28.97,28.95,28.96,149039.0,28.1572,28.167,28.1475,28.1572,149039.0
2024-12-05 15:10:00,28.96,28.96,28.95,28.96,160313.0,28.1572,28.1572,28.1475,28.1572,160313.0
2024-12-05 15:20:00,28.97,28.99,28.96,28.99,190092.0,28.167,28.1864,28.1572,28.1864,190092.0
2024-12-05 15:30:00,28.98,29.01,28.98,29.01,241786.0,28.1767,28.2058,28.1767,28.2058,241786.0
2024-12-05 15:40:00,29.0,29.01,28.98,28.99,349242.0,28.1961,28.2058,28.1767,28.1864,349242.0
2024-12-05 15:50:00,28.99,28.99,28.92,28.94,493466.0,28.1864,28.1864,28.1183,28.1378,493466.0
2024-12-06 09:30:00,28.99,29.04,28.96,29.0,911256.0,28.1864,28.235,28.1572,28.1961,911256.0
2024-12-06 09:40:00,29.0,29.0,28.91,28.92,349375.0,28.1961,28.1961,28.1086,28.1183,349375.0
2024-12-06 09:50:00,28.92,28.94,28.9,28.94,364347.0,28.1183,28.1378,28.0989,28.1378,364347.0
2024-12-06 10:00:00,28.94,28.94,28.89,28.93,267913.0,28.1378,28.1378,28.0892,28.1281,267913.0
2024-12-06 10:10:00,28.92,28.92,28.87,28.88,427102.0,28.1183,28.1183,28.0697,28.0794,427102.0
2024-12-06 10:20:00,28.88,28.88,28.85,28.87,949618.0,28.0794,28.0794,28.0503,28.0697,949618.0
2024-12-06 10:30:00,28.87,28.89,28.85,28.89,303397.0,28.0697,28.0892,28.0503,28.0892,303397.0
2024-12-06 10:40:00,28.89,28.89,28.87,28.89,215953.0,28.0892,28.0892,28.0697,28.0892,215953.0
2024-12-06 10:50:00,28.88,28.92,28.88,28.91,152368.0,28.0794,28.1183,28.0794,28.1086,152368.0
2024-12-06 11:00:00,28.9,28.91,28.87,28.88,154084.0,28.0989,28.1086,28.0697,28.0794,154084.0
2024-12-06 11:10:00,28.88,28.88,28.85,28.86,219622.0,28.0794,28.0794,28.0503,28.06,219622.0
2024-12-06 11:20:00,28.86,28.86,28.83,28.85,309986.0,28.06,28.06,28.0308,28.0503,309986.0
2024-12-06 11:30:00,28.84,28.85,28.83,28.83,191719.0,28.0406,28.0503,28.0308,28.0308,191719.0
2024-12-06 11:40:00,28.84,28.85,28.83,28.84,216328.0,28.0406,28.0503,28.0308,28.0406,216328.0
2024-12-06 11:50:00,28.84,28.86,28.83,28.85,127567.0,28.0406,28.06,28.0308,28.0503,127567.0
2024-12-06 12:00:00,28.85,28.85,28.8,28.81,273054.0,28.0503,28.0503,28.0017,28.0114,273054.0
2024-12-06 12:10:00,28.8,28.81,28.79,28.8,259040.0,28.0017,28.0114,27.9919,28.0017,259040.0
2024-12-06 12:20:00,28.8,28.81,28.79,28.81,113404.0,28.0017,28.0114,27.9919,28.0114,113404.0
2024-12-06 12:30:00,28.8,28.81,28.79,28.8,288714.0,28.0017,28.0114,27.9919,28.0017,288714.0
2024-12-06 12:40:00,28.8,28.81,28.78,28.79,160780.0,28.0017,28.0114,27.9822,27.9919,160780.0
2024-12-06 12:50:00,28.8,28.82,28.79,28.82,130233.0,28.0017,28.0211,27.9919,28.0211,130233.0
2024-12-06 13:00:00,28.82,28.85,28.81,28.85,165176.0,28.0211,28.0503,28.0114,28.0503,165176.0
2024-12-06 13:10:00,28.85,28.86,28.83,28.84,212076.0,28.0503,28.06,28.0308,28.0406,212076.0
2024-12-06 13:20:00,28.84,28.84,28.81,28.82,170734.0,28.0406,28.0406,28.0114,28.0211,170734.0
2024-12-06 13:30:00,28.81,28.83,28.8,28.83,281360.0,28.0114,28.0308,28.0017,28.0308,281360.0
2024-12-06 13:40:00,28.82,28.83,28.8,28.82,191922.0,28.0211,28.0308,28.0017,28.0211,191922.0
2024-12-06 13:50:00,28.81,28.83,28.81,28.82,272054.0,28.0114,28.0308,28.0114,28.0211,272054.0
2024-12-06 14:00:00,28.81,28.82,28.79,28.79,210182.0,28.0114,28.0211,27.9919,27.9919,210182.0
2024-12-06 14:10:00,28.8,28.8,28.78,28.79,249967.0,28.0017,28.0017,27.9822,27.9919,249967.0
2024-12-06 14:20:00,28.79,28.79,28.76,28.78,274053.0,27.9919,27.9919,27.9628,27.9822,274053.0
2024-12-06 14:30:00,28.78,28.78,28.77,28.78,142937.0,27.9822,27.9822,27.9725,27.9822,142937.0
2024-12-06 14:40:00,28.78,28.8,28.77,28.79,708671.0,27.9822,28.0017,27.9725,27.9919,708671.0
2024-12-06 14:50:00,28.79,28.79,28.78,28.79,175034.0,27.9919,27.9919,27.9822,27.9919,175034.0
2024-12-06 15:00:00,28.78,28.79,28.77,28.78,236810.0,27.9822,27.9919,27.9725,27.9822,236810.0
2024-12-06 15:10:00,28.79,28.81,28.78,28.8,300194.0,27.9919,28.0114,27.9822,28.0017,300194.0
2024-12-06 15:20:00,28.8,28.8,28.78,28.78,263230.0,28.0017,28.0017,27.9822,27.9822,263230.0
2024-12-06 15:30:00,28.79,28.8,28.78,28.8,180136.0,27.9919,28.0017,27.9822,28.0017,180136.0
2024-12-06 15:40:00,28.79,28.81,28.79,28.8,230916.0,27.9919,28.0114,27.9919,28.0017,230916.0
2024-12-06 15:50:00,28.8,28.83,28.79,28.82,317977.0,28.0017,28.0308,27.9919,28.0211,317977.0
2024-12-09 09:30:00,28.9,28.91,28.82,28.88,1326988.0,28.0989,28.1086,28.0211,28.0794,1326988.0
2024-12-09 09:40:00,28.88,28.88,28.84,28.87,514296.0,28.0794,28.0794,28.0406,28.0697,514296.0
2024-12-09 09:50:00,28.86,28.88,28.83,28.86,359308.0,28.06,28.0794,28.0308,28.06,359308.0
2024-12-09 10:00:00,28.86,28.87,28.83,28.85,559043.0,28.06,28.0697,28.0308,28.0503,559043.0
2024-12-09 10:10:00,28.85,28.93,28.84,28.92,606674.0,28.0503,28.1281,28.0406,28.1183,606674.0
2024-12-09 10:20:00,28.92,28.96,28.9,28.96,413661.0,28.1183,28.1572,28.0989,28.1572,413661.0
2024-12-09 10:30:00,28.96,29.01,28.94,29.0,404333.0,28.1572,28.2058,28.1378,28.1961,404333.0
2024-12-09 10:40:00,29.0,29.0,28.93,28.94,1684482.0,28.1961,28.1961,28.1281,28.1378,1684482.0
2024-12-09 10:50:00,28.94,28.96,28.93,28.95,290517.0,28.1378,28.1572,28.1281,28.1475,290517.0
2024-12-09 11:00:00,28.95,28.95,28.91,28.94,277270.0,28.1475,28.1475,28.1086,28.1378,277270.0
2024-12-09 11:10:00,28.94,28.95,28.91,28.91,287426.0,28.1378,28.1475,28.1086,28.1086,287426.0
2024-12-09 11:20:00,28.92,28.92,28.89,28.92,252940.0,28.1183,28.1183,28.0892,28.1183,252940.0
2024-12-09 11:30:00,28.91,28.92,28.89,28.91,296676.0,28.1086,28.1183,28.0892,28.1086,296676.0
2024-12-09 11:40:00,28.9,28.96,28.9,28.95,235521.0,28.0989,28.1572,28.0989,28.1475,235521.0
2024-12-09 11:50:00,28.95,28.96,28.94,28.94,207341.0,28.1475,28.1572,28.1378,28.1378,207341.0
2024-12-09 12:00:00,28.95,28.95,28.9,28.91,271250.0,28.1475,28.1475,28.0989,28.1086,271250.0
2024-12-09 12:10:00,28.91,28.92,28.89,28.92,243992.0,28.1086,28.1183,28.0892,28.1183,243992.0
2024-12-09 12:20:00,28.91,28.92,28.88,28.9,229609.0,28.1086,28.1183,28.0794,28.0989,229609.0
2024-12-09 12:30:00,28.9,28.92,28.89,28.91,224152.0,28.0989,28.1183,28.0892,28.1086,224152.0
2024-12-09 12:40:00,28.92,28.92,28.9,28.92,245002.0,28.1183,28.1183,28.0989,28.1183,245002.0
2024-12-09 12:50:00,28.91,28.92,28.89,28.9,224050.0,28.1086,28.1183,28.0892,28.0989,224050.0
2024-12-09 13:00:00,28.89,28.9,28.88,28.89,173638.0,28.0892,28.0989,28.0794,28.0892,173638.0
2024-12-09 13:10:00,28.89,28.9,28.88,28.89,226609.0,28.0892,28.0989,28.0794,28.0892,226609.0
2024-12-09 13:20:00,28.88,28.89,28.86,28.86,191545.0,28.0794,28.0892,28.06,28.06,191545.0
2024-12-09 13:30:00,28.87,28.88,28.86,28.88,190429.0,28.0697,28.0794,28.06,28.0794,190429.0
2024-12-09 13:40:00,28.88,28.89,28.87,28.89,202485.0,28.0794,28.0892,28.0697,28.0892,202485.0
2024-12-09 13:50:00,28.89,28.89,28.87,28.88,160229.0,28.0892,28.0892,28.0697,28.0794,160229.0
2024-12-09 14:00:00,28.88,28.88,28.84,28.86,281200.0,28.0794,28.0794,28.0406,28.06,281200.0
2024-12-09 14:10:00,28.86,28.87,28.85,28.86,242057.0,28.06,28.0697,28.0503,28.06,242057.0
2024-12-09 14:20:00,28.86,28.87,28.84,28.87,2137672.0,28.06,28.0697,28.0406,28.0697,2137672.0
2024-12-09 14:30:00,28.86,28.89,28.86,28.88,218287.0,28.06,28.0892,28.06,28.0794,218287.0
2024-12-09 14:40:00,28.88,28.88,28.85,28.87,200329.0,28.0794,28.0794,28.0503,28.0697,200329.0
2024-12-09 14:50:00,28.87,28.87,28.85,28.86,225937.0,28.0697,28.0697,28.0503,28.06,225937.0
2024-12-09 15:00:00,28.86,28.86,28.83,28.84,235524.0,28.06,28.06,28.0308,28.0406,235524.0
2024-12-09 15:10:00,28.85,28.85,28.83,28.85,1580177.0,28.0503,28.0503,28.0308,28.0503,1580177.0
2024-12-09 15:20:00,28.85,28.85,28.83,28.84,282215.0,28.0503,28.0503,28.0308,28.0406,282215.0
2024-12-09 15:30:00,28.84,28.86,28.83,28.84,353973.0,28.0406,28.06,28.0308,28.0406,353973.0
2024-12-09 15:40:00,28.84,28.84,28.8,28.8,310977.0,28.0406,28.0406,28.0017,28.0017,310977.0
2024-12-09 15:50:00,28.8,28.81,28.76,28.79,687517.0,28.0017,28.0114,27.9628,27.9919,687517.0
2024-12-10 09:30:00,28.79,28.81,28.61,28.64,1305863.0,27.9919,28.0114,27.8169,27.8461,1305863.0
2024-12-10 09:40:00,28.64,28.65,28.58,28.6,595594.0,27.8461,27.8558,27.7878,27.8072,595594.0
2024-12-10 09:50:00,28.6,28.65,28.57,28.64,373790.0,27.8072,27.8558,27.778,27.8461,373790.0
2024-12-10 10:00:00,28.63,28.64,28.57,28.58,533462.0,27.8364,27.8461,27.778,27.7878,533462.0
2024-12-10 10:10:00,28.57,28.62,28.57,28.61,319177.0,27.778,27.8267,27.778,27.8169,319177.0
2024-12-10 10:20:00,28.62,28.67,28.61,28.67,349184.0,27.8267,27.8753,27.8169,27.8753,349184.0
2024-12-10 10:30:00,28.67,28.74,28.66,28.73,206918.0,27.8753,27.9433,27.8655,27.9336,206918.0
2024-12-10 10:40:00,28.73,28.78,28.72,28.78,1633738.0,27.9336,27.9822,27.9239,27.9822,1633738.0
2024-12-10 10:50:00,28.78,28.81,28.76,28.81,457368.0,27.9822,28.0114,27.9628,28.0114,457368.0
2024-12-10 11:00:00,28.81,28.83,28.8,28.83,489037.0,28.0114,28.0308,28.0017,28.0308,489037.0
2024-12-10 11:10:00,28.83,28.84,28.78,28.79,443556.0,28.0308,28.0406,27.9822,27.9919,443556.0
2024-12-10 11:20:00,28.79,28.82,28.76,28.82,558037.0,27.9919,28.0211,27.9628,28.0211,558037.0
2024-12-10 11:30:00,28.82,28.84,28.8,28.84,453144.0,28.0211,28.0406,28.0017,28.0406,453144.0
2024-12-10 11:40:00,28.84,28.85,28.81,28.82,252030.0,28.0406,28.0503,28.0114,28.0211,252030.0
2024-12-10 11:50:00,28.82,28.83,28.77,28.77,451866.0,28.0211,28.0308,27.9725,27.9725,451866.0
2024-12-10 12:00:00,28.77,28.78,28.75,28.76,358725.0,27.9725,27.9822,27.9531,27.9628,358725.0
2024-12-10 12:10:00,28.76,28.79,28.75,28.78,563106.0,27.9628,27.9919,27.9531,27.9822,563106.0
2024-12-10 12:20:00,28.78,28.78,28.75,28.76,274615.0,27.9822,27.9822,27.9531,27.9628,274615.0
2024-12-10 12:30:00,28.76,28.78,28.74,28.78,424348.0,27.9628,27.9822,27.9433,27.9822,424348.0
2024-12-10 12:40:00,28.78,28.79,28.77,28.78,282995.0,27.9822,27.9919,27.9725,27.9822,282995.0
2024-12-10 12:50:00,28.79,28.8,28.76,28.77,158187.0,27.9919,28.0017,27.9628,27.9725,158187.0
2024-12-10 13:00:00,28.76,28.78,28.74,28.77,201756.0,27.9628,27.9822,27.9433,27.9725,201756.0
2024-12-10 13:10:00,28.77,28.79,28.76,28.77,153920.0,27.9725,27.9919,27.9628,27.9725,153920.0
2024-12-10 13:20:00,28.77,28.77,28.75,28.76,195743.0,27.9725,27.9725,27.9531,27.9628,195743.0
2024-12-10 13:30:00,28.75,28.77,28.74,28.77,136472.0,27.9531,27.9725,27.9433,27.9725,136472.0
2024-12-10 13:40:00,28.77,28.77,28.75,28.76,110164.0,27.9725,27.9725,27.9531,27.9628,110164.0
2024-12-10 13:50:00,28.76,28.76,28.74,28.75,139182.0,27.9628,27.9628,27.9433,27.9531,139182.0
2024-12-10 14:00:00,28.75,28.76,28.74,28.75,137245.0,27.9531,27.9628,27.9433,27.9531,137245.0
2024-12-10 14:10:00,28.75,28.75,28.73,28.75,286792.0,27.9531,27.9531,27.9336,27.9531,286792.0
2024-12-10 14:20:00,28.74,28.75,28.74,28.74,91570.0,27.9433,27.9531,27.9433,27.9433,91570.0
2024-12-10 14:30:00,28.75,28.77,28.73,28.77,176322.0,27.9531,27.9725,27.9336,27.9725,176322.0
2024-12-10 14:40:00,28.76,28.8,28.76,28.8,178728.0,27.9628,28.0017,27.9628,28.0017,178728.0
2024-12-10 14:50:00,28.8,28.8,28.78,28.8,1033434.0,28.0017,28.0017,27.9822,28.0017,1033434.0
2024-12-10 15:00:00,28.8,28.82,28.78,28.79,305468.0,28.0017,28.0211,27.9822,27.9919,305468.0
2024-12-10 15:10:00,28.79,28.79,28.75,28.76,153650.0,27.9919,27.9919,27.9531,27.9628,153650.0
2024-12-10 15:20:00,28.76,28.76,28.72,28.74,193753.0,27.9628,27.9628,27.9239,27.9433,193753.0
2024-12-10 15:30:00,28.74,28.74,28.7,28.71,329438.0,27.9433,27.9433,27.9044,27.9142,329438.0
2024-12-10 15:40:00,28.71,28.71,28.67,28.67,580557.0,27.9142,27.9142,27.8753,27.8753,580557.0
2024-12-10 15:50:00,28.67,28.68,28.64,28.68,859231.0,27.8753,27.885,27.8461,27.885,859231.0
2024-12-11 09:30:00,28.47,28.49,28.4,28.44,1223712.0,27.94,27.9596,27.8713,27.9105,1223712.0
2024-12-11 09:40:00,28.44,28.48,28.4,28.42,572879.0,27.9105,27.9498,27.8713,27.8909,572879.0
2024-12-11 09:50:00,28.42,28.44,28.37,28.38,444974.0,27.8909,27.9105,27.8418,27.8517,444974.0
2024-12-11 10:00:00,28.38,28.4,28.34,28.37,350169.0,27.8517,27.8713,27.8124,27.8418,350169.0
2024-12-11 10:10:00,28.37,28.4,28.36,28.39,293028.0,27.8418,27.8713,27.832,27.8615,293028.0
2024-12-11 10:20:00,28.39,28.41,28.38,28.4,261543.0,27.8615,27.8811,27.8517,27.8713,261543.0
2024-12-11 10:30:00,28.39,28.39,28.34,28.36,1594561.0,27.8615,27.8615,27.8124,27.832,1594561.0
2024-12-11 10:40:00,28.36,28.4,28.35,28.4,343171.0,27.832,27.8713,27.8222,27.8713,343171.0
2024-12-11 10:50:00,28.4,28.41,28.39,28.4,214976.0,27.8713,27.8811,27.8615,27.8713,214976.0
2024-12-11 11:00:00,28.39,28.4,28.35,28.36,293960.0,27.8615,27.8713,27.8222,27.832,293960.0
2024-12-11 11:10:00,28.36,28.38,28.35,28.37,171453.0,27.832,27.8517,27.8222,27.8418,171453.0
2024-12-11 11:20:00,28.38,28.4,28.37,28.38,290145.0,27.8517,27.8713,27.8418,27.8517,290145.0
2024-12-11 11:30:00,28.38,28.4,28.36,28.4,204132.0,27.8517,27.8713,27.832,27.8713,204132.0
2024-12-11 11:40:00,28.4,28.43,28.39,28.41,272603.0,27.8713,27.9007,27.8615,27.8811,272603.0
2024-12-11 11:50:00,28.41,28.41,28.38,28.39,152691.0,27.8811,27.8811,27.8517,27.8615,152691.0
2024-12-11 12:00:00,28.39,28.4,28.37,28.39,181752.0,27.8615,27.8713,27.8418,27.8615,181752.0
2024-12-11 12:10:00,28.38,28.39,28.34,28.34,254959.0,27.8517,27.8615,27.8124,27.8124,254959.0
2024-12-11 12:20:00,28.35,28.35,28.33,28.34,291523.0,27.8222,27.8222,27.8026,27.8124,291523.0
2024-12-11 12:30:00,28.34,28.35,28.32,28.34,308057.0,27.8124,27.8222,27.7928,27.8124,308057.0
2024-12-11 12:40:00,28.33,28.37,28.33,28.36,321237.0,27.8026,27.8418,27.8026,27.832,321237.0
2024-12-11 12:50:00,28.36,28.37,28.35,28.36,145049.0,27.832,27.8418,27.8222,27.832,145049.0
2024-12-11 13:00:00,28.35,28.4,28.35,28.38,164290.0,27.8222,27.8713,27.8222,27.8517,164290.0
2024-12-11 13:10:00,28.38,28.38,28.36,28.37,147324.0,27.8517,27.8517,27.832,27.8418,147324.0
2024-12-11 13:20:00,28.37,28.38,28.36,28.38,146882.0,27.8418,27.8517,27.832,27.8517,146882.0
2024-12-11 13:30:00,28.38,28.38,28.34,28.34,186127.0,27.8517,27.8517,27.8124,27.8124,186127.0
2024-12-11 13:40:00,28.35,28.36,28.34,28.35,197839.0,27.8222,27.832,27.8124,27.8222,197839.0
2024-12-11 13:50:00,28.34,28.35,28.32,28.33,240251.0,27.8124,27.8222,27.7928,27.8026,240251.0
2024-12-11 14:00:00,28.33,28.33,28.31,28.33,259805.0,27.8026,27.8026,27.783,27.8026,259805.0
2024-12-11 14:10:00,28.33,28.34,28.32,28.34,204664.0,27.8026,27.8124,27.7928,27.8124,204664.0
2024-12-11 14:20:00,28.34,28.34,28.31,28.34,238792.0,27.8124,27.8124,27.783,27.8124,238792.0
2024-12-11 14:30:00,28.34,28.35,28.32,28.34,166387.0,27.8124,27.8222,27.7928,27.8124,166387.0
2024-12-11 14:40:00,28.35,28.35,28.33,28.34,245635.0,27.8222,27.8222,27.8026,27.8124,245635.0
2024-12-11 14:50:00,28.34,28.35,28.33,28.33,156379.0,27.8124,27.8222,27.8026,27.8026,156379.0
2024-12-11 15:00:00,28.34,28.34,28.3,28.32,886379.0,27.8124,27.8124,27.7731,27.7928,886379.0
2024-12-11 15:10:00,28.31,28.32,28.3,28.31,401516.0,27.783,27.7928,27.7731,27.783,401516.0
2024-12-11 15:20:00,28.31,28.31,28.29,28.3,254733.0,27.783,27.783,27.7633,27.7731,254733.0
2024-12-11 15:30:00,28.3,28.3,28.28,28.3,320023.0,27.7731,27.7731,27.7535,27.7731,320023.0
2024-12-11 15:40:00,28.29,28.3,28.27,28.28,386780.0,27.7633,27.7731,27.7437,27.7535,386780.0
2024-12-11 15:50:00,28.27,28.3,28.24,28.25,800610.0,27.7437,27.7731,27.7143,27.7241,800610.0
2024-12-12 09:30:00,28.29,28.31,28.22,28.24,1443709.0,27.7633,27.783,27.6946,27.7143,1443709.0
2024-12-12 09:40:00,28.24,28.3,28.23,28.3,312834.0,27.7143,27.7731,27.7045,27.7731,312834.0
2024-12-12 09:50:00,28.3,28.31,28.22,28.24,463186.0,27.7731,27.783,27.6946,27.7143,463186.0
2024-12-12 10:00:00,28.24,28.25,28.16,28.18,548299.0,27.7143,27.7241,27.6358,27.6554,548299.0
2024-12-12 10:10:00,28.18,28.22,28.17,28.2,228708.0,27.6554,27.6946,27.6456,27.675,228708.0
2024-12-12 10:20:00,28.2,28.22,28.19,28.21,287267.0,27.675,27.6946,27.6652,27.6848,287267.0
2024-12-12 10:30:00,28.2,28.23,28.19,28.21,224752.0,27.675,27.7045,27.6652,27.6848,224752.0
2024-12-12 10:40:00,28.2,28.21,28.18,28.19,285012.0,27.675,27.6848,27.6554,27.6652,285012.0
2024-12-12 10:50:00,28.19,28.22,28.17,28.22,409518.0,27.6652,27.6946,27.6456,27.6946,409518.0
2024-12-12 11:00:00,28.22,28.22,28.19,28.21,193552.0,27.6946,27.6946,27.6652,27.6848,193552.0
2024-12-12 11:10:00,28.21,28.22,28.2,28.21,225961.0,27.6848,27.6946,27.675,27.6848,225961.0
2024-12-12 11:20:00,28.21,28.23,28.21,28.23,310640.0,27.6848,27.7045,27.6848,27.7045,310640.0
2024-12-12 11:30:00,28.23,28.23,28.21,28.22,188635.0,27.7045,27.7045,27.6848,27.6946,188635.0
2024-12-12 11:40:00,28.21,28.22,28.18,28.19,251519.0,27.6848,27.6946,27.6554,27.6652,251519.0
2024-12-12 11:50:00,28.19,28.2,28.17,28.18,193403.0,27.6652,27.675,27.6456,27.6554,193403.0
2024-12-12 12:00:00,28.17,28.19,28.17,28.19,1061914.0,27.6456,27.6652,27.6456,27.6652,1061914.0
2024-12-12 12:10:00,28.19,28.23,28.18,28.23,237933.0,27.6652,27.7045,27.6554,27.7045,237933.0
2024-12-12 12:20:00,28.23,28.23,28.2,28.21,125638.0,27.7045,27.7045,27.675,27.6848,125638.0
2024-12-12 12:30:00,28.21,28.21,28.18,28.19,140321.0,27.6848,27.6848,27.6554,27.6652,140321.0
2024-12-12 12:40:00,28.19,28.2,28.17,28.18,267694.0,27.6652,27.675,27.6456,27.6554,267694.0
2024-12-12 12:50:00,28.18,28.19,28.16,28.19,174214.0,27.6554,27.6652,27.6358,27.6652,174214.0
2024-12-12 13:00:00,28.18,28.2,28.17,28.18,171872.0,27.6554,27.675,27.6456,27.6554,171872.0
2024-12-12 13:10:00,28.19,28.19,28.17,28.18,133907.0,27.6652,27.6652,27.6456,27.6554,133907.0
2024-12-12 13:20:00,28.18,28.2,28.17,28.17,220474.0,27.6554,27.675,27.6456,27.6456,220474.0
2024-12-12 13:30:00,28.18,28.19,28.15,28.17,196055.0,27.6554,27.6652,27.6259,27.6456,196055.0
2024-12-12 13:40:00,28.17,28.18,28.16,28.18,194462.0,27.6456,27.6554,27.6358,27.6554,194462.0
2024-12-12 13:50:00,28.18,28.19,28.16,28.18,107678.0,27.6554,27.6652,27.6358,27.6554,107678.0
2024-12-12 14:00:00,28.18,28.2,28.17,28.18,117918.0,27.6554,27.675,27.6456,27.6554,117918.0
2024-12-12 14:10:00,28.18,28.19,28.17,28.18,221534.0,27.6554,27.6652,27.6456,27.6554,221534.0
2024-12-12 14:20:00,28.18,28.18,28.15,28.15,220531.0,27.6554,27.6554,27.6259,27.6259,220531.0
2024-12-12 14:30:00,28.16,28.17,28.15,28.17,212103.0,27.6358,27.6456,27.6259,27.6456,212103.0
2024-12-12 14:40:00,28.17,28.17,28.15,28.16,185531.0,27.6456,27.6456,27.6259,27.6358,185531.0
2024-12-12 14:50:00,28.16,28.16,28.15,28.16,198101.0,27.6358,27.6358,27.6259,27.6358,198101.0
2024-12-12 15:00:00,28.15,28.18,28.15,28.18,202799.0,27.6259,27.6554,27.6259,27.6554,202799.0
2024-12-12 15:10:00,28.18,28.19,28.17,28.19,1286291.0,27.6554,27.6652,27.6456,27.6652,1286291.0
2024-12-12 15:20:00,28.19,28.2,28.18,28.2,336017.0,27.6652,27.675,27.6554,27.675,336017.0
2024-12-12 15:30:00,28.2,28.21,28.19,28.2,190336.0,27.675,27.6848,27.6652,27.675,190336.0
2024-12-12 15:40:00,28.2,28.2,28.18,28.19,268192.0,27.675,27.675,27.6554,27.6652,268192.0
2024-12-12 15:50:00,28.18,28.21,28.17,28.19,674886.0,27.6554,27.6848,27.6456,27.6652,674886.0
2024-12-13 09:30:00,28.18,28.19,28.06,28.12,1519655.0,27.6554,27.6652,27.5376,27.5965,1519655.0
2024-12-13 09:40:00,28.12,28.12,28.05,28.09,558235.0,27.5965,27.5965,27.5278,27.5671,558235.0
2024-12-13 09:50:00,28.09,28.1,28.01,28.02,571321.0,27.5671,27.5769,27.4885,27.4984,571321.0
2024-12-13 10:00:00,28.02,28.07,28.0,28.06,882175.0,27.4984,27.5474,27.4787,27.5376,882175.0
2024-12-13 10:10:00,28.06,28.07,28.03,28.05,511582.0,27.5376,27.5474,27.5082,27.5278,511582.0
2024-12-13 10:20:00,28.05,28.11,28.03,28.1,410471.0,27.5278,27.5867,27.5082,27.5769,410471.0
2024-12-13 10:30:00,28.11,28.11,28.07,28.09,466194.0,27.5867,27.5867,27.5474,27.5671,466194.0
2024-12-13 10:40:00,28.08,28.09,28.06,28.08,1839275.0,27.5572,27.5671,27.5376,27.5572,1839275.0
2024-12-13 10:50:00,28.08,28.15,28.05,28.15,357158.0,27.5572,27.6259,27.5278,27.6259,357158.0
2024-12-13 11:00:00,28.15,28.19,28.13,28.18,328197.0,27.6259,27.6652,27.6063,27.6554,328197.0
2024-12-13 11:10:00,28.19,28.2,28.15,28.16,365702.0,27.6652,27.675,27.6259,27.6358,365702.0
2024-12-13 11:20:00,28.16,28.2,28.15,28.2,202334.0,27.6358,27.675,27.6259,27.675,202334.0
2024-12-13 11:30:00,28.2,28.21,28.18,28.19,211305.0,27.675,27.6848,27.6554,27.6652,211305.0
2024-12-13 11:40:00,28.19,28.2,28.17,28.18,213020.0,27.6652,27.675,27.6456,27.6554,213020.0
2024-12-13 11:50:00,28.18,28.2,28.17,28.19,221012.0,27.6554,27.675,27.6456,27.6652,221012.0
2024-12-13 12:00:00,28.19,28.19,28.14,28.14,202536.0,27.6652,27.6652,27.6161,27.6161,202536.0
2024-12-13 12:10:00,28.15,28.15,28.11,28.11,151667.0,27.6259,27.6259,27.5867,27.5867,151667.0
2024-12-13 12:20:00,28.11,28.13,28.1,28.12,247320.0,27.5867,27.6063,27.5769,27.5965,247320.0
2024-12-13 12:30:00,28.13,28.13,28.11,28.11,324916.0,27.6063,27.6063,27.5867,27.5867,324916.0
2024-12-13 12:40:00,28.11,28.13,28.1,28.11,158784.0,27.5867,27.6063,27.5769,27.5867,158784.0
2024-12-13 12:50:00,28.11,28.12,28.1,28.11,150532.0,27.5867,27.5965,27.5769,27.5867,150532.0
2024-12-13 13:00:00,28.11,28.11,28.09,28.1,152416.0,27.5867,27.5867,27.5671,27.5769,152416.0
2024-12-13 13:10:00,28.11,28.13,28.1,28.13,158533.0,27.5867,27.6063,27.5769,27.6063,158533.0
2024-12-13 13:20:00,28.13,28.13,28.1,28.12,217295.0,27.6063,27.6063,27.5769,27.5965,217295.0
2024-12-13 13:30:00,28.12,28.13,28.11,28.13,147709.0,27.5965,27.6063,27.5867,27.6063,147709.0
2024-12-13 13:40:00,28.13,28.13,28.11,28.11,252003.0,27.6063,27.6063,27.5867,27.5867,252003.0
2024-12-13 13:50:00,28.12,28.12,28.08,28.09,154609.0,27.5965,27.5965,27.5572,27.5671,154609.0
2024-12-13 14:00:00,28.09,28.12,28.08,28.12,186419.0,27.5671,27.5965,27.5572,27.5965,186419.0
2024-12-13 14:10:00,28.12,28.12,28.1,28.11,287978.0,27.5965,27.5965,27.5769,27.5867,287978.0
2024-12-13 14:20:00,28.11,28.11,28.07,28.08,238827.0,27.5867,27.5867,27.5474,27.5572,238827.0
2024-12-13 14:30:00,28.07,28.09,28.07,28.08,152255.0,27.5474,27.5671,27.5474,27.5572,152255.0
2024-12-13 14:40:00,28.09,28.1,28.08,28.09,175620.0,27.5671,27.5769,27.5572,27.5671,175620.0
2024-12-13 14:50:00,28.08,28.1,28.08,28.09,979750.0,27.5572,27.5769,27.5572,27.5671,979750.0
2024-12-13 15:00:00,28.09,28.1,28.09,28.1,239386.0,27.5671,27.5769,27.5671,27.5769,239386.0
2024-12-13 15:10:00,28.09,28.11,28.09,28.1,342918.0,27.5671,27.5867,27.5671,27.5769,342918.0
2024-12-13 15:20:00,28.1,28.12,28.09,28.11,311828.0,27.5769,27.5965,27.5671,27.5867,311828.0
2024-12-13 15:30:00,28.1,28.13,28.09,28.13,258039.0,27.5769,27.6063,27.5671,27.6063,258039.0
2024-12-13 15:40:00,28.13,28.13,28.12,28.12,211926.0,27.6063,27.6063,27.5965,27.5965,211926.0
2024-12-13 15:50:00,28.12,28.13,28.1,28.13,660187.0,27.5965,27.6063,27.5769,27.6063,660187.0
2024-12-16 09:30:00,28.12,28.16,28.05,28.05,2267844.0,27.5965,27.6358,27.5278,27.5278,2267844.0
2024-12-16 09:40:00,28.05,28.08,28.02,28.07,425331.0,27.5278,27.5572,27.4984,27.5474,425331.0
2024-12-16 09:50:00,28.07,28.09,28.05,28.05,317391.0,27.5474,27.5671,27.5278,27.5278,317391.0
2024-12-16 10:00:00,28.05,28.14,28.05,28.11,542569.0,27.5278,27.6161,27.5278,27.5867,542569.0
2024-12-16 10:10:00,28.12,28.12,28.08,28.09,360503.0,27.5965,27.5965,27.5572,27.5671,360503.0
2024-12-16 10:20:00,28.1,28.1,28.05,28.07,292796.0,27.5769,27.5769,27.5278,27.5474,292796.0
2024-12-16 10:30:00,28.06,28.1,28.06,28.07,4349422.0,27.5376,27.5769,27.5376,27.5474,4349422.0
2024-12-16 10:40:00,28.08,28.11,28.08,28.11,296614.0,27.5572,27.5867,27.5572,27.5867,296614.0
2024-12-16 10:50:00,28.11,28.12,28.09,28.09,2640873.0,27.5867,27.5965,27.5671,27.5671,2640873.0
2024-12-16 11:00:00,28.1,28.1,28.06,28.07,251408.0,27.5769,27.5769,27.5376,27.5474,251408.0
2024-12-16 11:10:00,28.07,28.09,28.04,28.05,320893.0,27.5474,27.5671,27.518,27.5278,320893.0
2024-12-16 11:20:00,28.05,28.06,28.01,28.03,308533.0,27.5278,27.5376,27.4885,27.5082,308533.0
2024-12-16 11:30:00,28.03,28.05,28.02,28.04,291381.0,27.5082,27.5278,27.4984,27.518,291381.0
2024-12-16 11:40:00,28.04,28.05,28.02,28.05,421972.0,27.518,27.5278,27.4984,27.5278,421972.0
2024-12-16 11:50:00,28.04,28.06,28.02,28.03,387122.0,27.518,27.5376,27.4984,27.5082,387122.0
2024-12-16 12:00:00,28.03,28.05,28.02,28.04,424687.0,27.5082,27.5278,27.4984,27.518,424687.0
2024-12-16 12:10:00,28.05,28.06,28.03,28.04,234641.0,27.5278,27.5376,27.5082,27.518,234641.0
2024-12-16 12:20:00,28.03,28.05,28.03,28.03,207347.0,27.5082,27.5278,27.5082,27.5082,207347.0
2024-12-16 12:30:00,28.04,28.04,28.01,28.02,396357.0,27.518,27.518,27.4885,27.4984,396357.0
2024-12-16 12:40:00,28.02,28.03,28.0,28.01,317539.0,27.4984,27.5082,27.4787,27.4885,317539.0
2024-12-16 12:50:00,28.01,28.01,27.98,27.99,553639.0,27.4885,27.4885,27.4591,27.4689,553639.0
2024-12-16 13:00:00,27.99,28.0,27.98,27.99,242113.0,27.4689,27.4787,27.4591,27.4689,242113.0
2024-12-16 13:10:00,28.0,28.0,27.97,27.98,220357.0,27.4787,27.4787,27.4493,27.4591,220357.0
2024-12-16 13:20:00,27.98,28.0,27.97,27.99,331594.0,27.4591,27.4787,27.4493,27.4689,331594.0
2024-12-16 13:30:00,27.99,28.0,27.98,27.98,357975.0,27.4689,27.4787,27.4591,27.4591,357975.0
2024-12-16 13:40:00,27.99,28.0,27.98,27.99,267370.0,27.4689,27.4787,27.4591,27.4689,267370.0
2024-12-16 13:50:00,27.99,28.01,27.99,28.0,233682.0,27.4689,27.4885,27.4689,27.4787,233682.0
2024-12-16 14:00:00,28.0,28.01,27.98,27.99,277363.0,27.4787,27.4885,27.4591,27.4689,277363.0
2024-12-16 14:10:00,28.0,28.0,27.97,27.98,184270.0,27.4787,27.4787,27.4493,27.4591,184270.0
2024-12-16 14:20:00,27.98,27.98,27.95,27.96,230273.0,27.4591,27.4591,27.4297,27.4395,230273.0
2024-12-16 14:30:00,27.96,27.96,27.94,27.94,242338.0,27.4395,27.4395,27.4199,27.4199,242338.0
2024-12-16 14:40:00,27.94,27.95,27.93,27.93,882566.0,27.4199,27.4297,27.41,27.41,882566.0
2024-12-16 14:50:00,27.94,27.97,27.93,27.96,249225.0,27.4199,27.4493,27.41,27.4395,249225.0
2024-12-16 15:00:00,27.96,27.97,27.94,27.95,227785.0,27.4395,27.4493,27.4199,27.4297,227785.0
2024-12-16 15:10:00,27.95,27.96,27.92,27.94,452369.0,27.4297,27.4395,27.4002,27.4199,452369.0
2024-12-16 15:20:00,27.94,27.94,27.91,27.93,239147.0,27.4199,27.4199,27.3904,27.41,239147.0
2024-12-16 15:30:00,27.92,27.93,27.9,27.91,377435.0,27.4002,27.41,27.3806,27.3904,377435.0
2024-12-16 15:40:00,27.91,27.91,27.87,27.89,427196.0,27.3904,27.3904,27.3512,27.3708,427196.0
2024-12-16 15:50:00,27.89,27.9,27.85,27.89,826666.0,27.3708,27.3806,27.3315,27.3708,826666.0
2024-12-17 09:30:00,27.83,27.93,27.78,27.89,1879070.0,27.3119,27.41,27.2628,27.3708,1879070.0
2024-12-17 09:40:00,27.89,27.9,27.83,27.86,649231.0,27.3708,27.3806,27.3119,27.3413,649231.0
2024-12-17 09:50:00,27.85,27.91,27.84,27.9,419501.0,27.3315,27.3904,27.3217,27.3806,419501.0
2024-12-17 10:00:00,27.9,27.91,27.83,27.84,354465.0,27.3806,27.3904,27.3119,27.3217,354465.0
2024-12-17 10:10:00,27.84,27.93,27.82,27.91,293170.0,27.3217,27.41,27.3021,27.3904,293170.0
2024-12-17 10:20:00,27.92,27.92,27.87,27.89,322667.0,27.4002,27.4002,27.3512,27.3708,322667.0
2024-12-17 10:30:00,27.88,27.88,27.84,27.87,459321.0,27.361,27.361,27.3217,27.3512,459321.0
2024-12-17 10:40:00,27.86,27.87,27.82,27.83,414274.0,27.3413,27.3512,27.3021,27.3119,414274.0
2024-12-17 10:50:00,27.83,27.83,27.81,27.83,326655.0,27.3119,27.3119,27.2923,27.3119,326655.0
2024-12-17 11:00:00,27.82,27.87,27.82,27.86,1264569.0,27.3021,27.3512,27.3021,27.3413,1264569.0
2024-12-17 11:10:00,27.87,27.87,27.82,27.83,205857.0,27.3512,27.3512,27.3021,27.3119,205857.0
2024-12-17 11:20:00,27.84,27.85,27.78,27.8,359324.0,27.3217,27.3315,27.2628,27.2825,359324.0
2024-12-17 11:30:00,27.8,27.82,27.78,27.79,346618.0,27.2825,27.3021,27.2628,27.2726,346618.0
2024-12-17 11:40:00,27.79,27.81,27.78,27.81,338288.0,27.2726,27.2923,27.2628,27.2923,338288.0
2024-12-17 11:50:00,27.81,27.84,27.8,27.84,258853.0,27.2923,27.3217,27.2825,27.3217,258853.0
2024-12-17 12:00:00,27.83,27.86,27.79,27.8,233129.0,27.3119,27.3413,27.2726,27.2825,233129.0
2024-12-17 12:10:00,27.79,27.8,27.78,27.8,170893.0,27.2726,27.2825,27.2628,27.2825,170893.0
2024-12-17 12:20:00,27.8,27.81,27.76,27.77,332526.0,27.2825,27.2923,27.2432,27.253,332526.0
2024-12-17 12:30:00,27.77,27.78,27.76,27.77,284503.0,27.253,27.2628,27.2432,27.253,284503.0
2024-12-17 12:40:00,27.77,27.79,27.76,27.78,274349.0,27.253,27.2726,27.2432,27.2628,274349.0
2024-12-17 12:50:00,27.77,27.79,27.77,27.78,159738.0,27.253,27.2726,27.253,27.2628,159738.0
2024-12-17 13:00:00,27.78,27.79,27.75,27.75,239023.0,27.2628,27.2726,27.2334,27.2334,239023.0
2024-12-17 13:10:00,27.76,27.76,27.75,27.76,316512.0,27.2432,27.2432,27.2334,27.2432,316512.0
2024-12-17 13:20:00,27.75,27.77,27.75,27.77,216911.0,27.2334,27.253,27.2334,27.253,216911.0
2024-12-17 13:30:00,27.76,27.78,27.75,27.76,194252.0,27.2432,27.2628,27.2334,27.2432,194252.0
2024-12-17 13:40:00,27.75,27.77,27.74,27.77,239467.0,27.2334,27.253,27.2236,27.253,239467.0
2024-12-17 13:50:00,27.77,27.78,27.75,27.77,238829.0,27.253,27.2628,27.2334,27.253,238829.0
2024-12-17 14:00:00,27.78,27.79,27.76,27.78,164083.0,27.2628,27.2726,27.2432,27.2628,164083.0
2024-12-17 14:10:00,27.77,27.78,27.75,27.76,176901.0,27.253,27.2628,27.2334,27.2432,176901.0
2024-12-17 14:20:00,27.76,27.76,27.73,27.74,292267.0,27.2432,27.2432,27.2138,27.2236,292267.0
2024-12-17 14:30:00,27.74,27.75,27.73,27.73,258290.0,27.2236,27.2334,27.2138,27.2138,258290.0
2024-12-17 14:40:00,27.74,27.75,27.72,27.74,316467.0,27.2236,27.2334,27.2039,27.2236,316467.0
2024-12-17 14:50:00,27.74,27.74,27.72,27.73,211008.0,27.2236,27.2236,27.2039,27.2138,211008.0
2024-12-17 15:00:00,27.73,27.73,27.71,27.73,273302.0,27.2138,27.2138,27.1941,27.2138,273302.0
2024-12-17 15:10:00,27.73,27.73,27.71,27.73,1207190.0,27.2138,27.2138,27.1941,27.2138,1207190.0
2024-12-17 15:20:00,27.72,27.75,27.71,27.75,299157.0,27.2039,27.2334,27.1941,27.2334,299157.0
2024-12-17 15:30:00,27.74,27.77,27.73,27.77,203119.0,27.2236,27.253,27.2138,27.253,203119.0
2024-12-17 15:40:00,27.76,27.8,27.76,27.79,343146.0,27.2432,27.2825,27.2432,27.2726,343146.0
2024-12-17 15:50:00,27.8,27.84,27.79,27.8,654822.0,27.2825,27.3217,27.2726,27.2825,654822.0
2024-12-18 09:30:00,27.8,27.84,27.72,27.8,1147121.0,27.2825,27.3217,27.2039,27.2825,1147121.0
2024-12-18 09:40:00,27.8,27.81,27.73,27.79,371169.0,27.2825,27.2923,27.2138,27.2726,371169.0
2024-12-18 09:50:00,27.78,27.81,27.76,27.8,341964.0,27.2628,27.2923,27.2432,27.2825,341964.0
2024-12-18 10:00:00,27.79,27.8,27.77,27.79,290499.0,27.2726,27.2825,27.253,27.2726,290499.0
2024-12-18 10:10:00,27.79,27.79,27.75,27.79,255023.0,27.2726,27.2726,27.2334,27.2726,255023.0
2024-12-18 10:20:00,27.78,27.8,27.76,27.76,190575.0,27.2628,27.2825,27.2432,27.2432,190575.0
2024-12-18 10:30:00,27.77,27.82,27.76,27.82,229765.0,27.253,27.3021,27.2432,27.3021,229765.0
2024-12-18 10:40:00,27.82,27.82,27.79,27.82,1504685.0,27.3021,27.3021,27.2726,27.3021,1504685.0
2024-12-18 10:50:00,27.82,27.84,27.81,27.82,206527.0,27.3021,27.3217,27.2923,27.3021,206527.0
2024-12-18 11:00:00,27.81,27.83,27.77,27.77,226850.0,27.2923,27.3119,27.253,27.253,226850.0
2024-12-18 11:10:00,27.77,27.79,27.76,27.79,153440.0,27.253,27.2726,27.2432,27.2726,153440.0
2024-12-18 11:20:00,27.79,27.8,27.78,27.8,201459.0,27.2726,27.2825,27.2628,27.2825,201459.0
2024-12-18 11:30:00,27.8,27.81,27.78,27.8,224722.0,27.2825,27.2923,27.2628,27.2825,224722.0
2024-12-18 11:40:00,27.81,27.81,27.78,27.8,168863.0,27.2923,27.2923,27.2628,27.2825,168863.0
2024-12-18 11:50:00,27.8,27.8,27.78,27.79,154565.0,27.2825,27.2825,27.2628,27.2726,154565.0
2024-12-18 12:00:00,27.78,27.79,27.77,27.77,121227.0,27.2628,27.2726,27.253,27.253,121227.0
2024-12-18 12:10:00,27.78,27.82,27.77,27.82,116977.0,27.2628,27.3021,27.253,27.3021,116977.0
2024-12-18 12:20:00,27.81,27.83,27.79,27.79,245604.0,27.2923,27.3119,27.2726,27.2726,245604.0
2024-12-18 12:30:00,27.79,27.8,27.77,27.78,232138.0,27.2726,27.2825,27.253,27.2628,232138.0
2024-12-18 12:40:00,27.78,27.78,27.76,27.78,159811.0,27.2628,27.2628,27.2432,27.2628,159811.0
2024-12-18 12:50:00,27.77,27.78,27.76,27.77,173306.0,27.253,27.2628,27.2432,27.253,173306.0
2024-12-18 13:00:00,27.77,27.77,27.75,27.76,182884.0,27.253,27.253,27.2334,27.2432,182884.0
2024-12-18 13:10:00,27.76,27.77,27.74,27.76,227189.0,27.2432,27.253,27.2236,27.2432,227189.0
2024-12-18 13:20:00,27.75,27.76,27.75,27.75,93584.0,27.2334,27.2432,27.2334,27.2334,93584.0
2024-12-18 13:30:00,27.75,27.78,27.75,27.78,181521.0,27.2334,27.2628,27.2334,27.2628,181521.0
2024-12-18 13:40:00,27.78,27.8,27.77,27.78,232782.0,27.2628,27.2825,27.253,27.2628,232782.0
2024-12-18 13:50:00,27.78,27.8,27.78,27.79,193809.0,27.2628,27.2825,27.2628,27.2726,193809.0
2024-12-18 14:00:00,27.78,27.78,27.6,27.61,802574.0,27.2628,27.2628,27.0862,27.096,802574.0
2024-12-18 14:10:00,27.61,27.62,27.54,27.56,468840.0,27.096,27.1058,27.0273,27.0469,468840.0
2024-12-18 14:20:00,27.55,27.58,27.53,27.54,369355.0,27.0371,27.0666,27.0175,27.0273,369355.0
2024-12-18 14:30:00,27.54,27.59,27.51,27.53,358078.0,27.0273,27.0764,26.9979,27.0175,358078.0
2024-12-18 14:40:00,27.53,27.55,27.44,27.46,692459.0,27.0175,27.0371,26.9292,26.9488,692459.0
2024-12-18 14:50:00,27.46,27.47,27.37,27.38,470722.0,26.9488,26.9586,26.8605,26.8703,470722.0
2024-12-18 15:00:00,27.39,27.45,27.37,27.43,1572825.0,26.8801,26.939,26.8605,26.9193,1572825.0
2024-12-18 15:10:00,27.42,27.43,27.37,27.38,506444.0,26.9095,26.9193,26.8605,26.8703,506444.0
2024-12-18 15:20:00,27.38,27.44,27.34,27.36,736293.0,26.8703,26.9292,26.831,26.8506,736293.0
2024-12-18 15:30:00,27.36,27.38,27.27,27.27,758376.0,26.8506,26.8703,26.7623,26.7623,758376.0
2024-12-18 15:40:00,27.27,27.27,27.12,27.2,1464291.0,26.7623,26.7623,26.6151,26.6936,1464291.0
2024-12-18 15:50:00,27.2,27.22,27.05,27.06,1436668.0,26.6936,26.7133,26.5464,26.5562,1436668.0
2024-12-19 09:30:00,27.24,27.36,27.18,27.29,2164376.0,26.7329,26.8506,26.674,26.782,2164376.0
2024-12-19 09:40:00,27.3,27.32,27.18,27.19,549807.0,26.7918,26.8114,26.674,26.6838,549807.0
2024-12-19 09:50:00,27.18,27.19,27.12,27.16,597406.0,26.674,26.6838,26.6151,26.6544,597406.0
2024-12-19 10:00:00,27.16,27.17,27.08,27.09,745086.0,26.6544,26.6642,26.5759,26.5857,745086.0
2024-12-19 10:10:00,27.09,27.12,27.06,27.07,575166.0,26.5857,26.6151,26.5562,26.566,575166.0
2024-12-19 10:20:00,27.08,27.09,27.03,27.05,511860.0,26.5759,26.5857,26.5268,26.5464,511860.0
2024-12-19 10:30:00,27.05,27.1,27.02,27.07,1961133.0,26.5464,26.5955,26.517,26.566,1961133.0
2024-12-19 10:40:00,27.07,27.11,27.04,27.1,336957.0,26.566,26.6053,26.5366,26.5955,336957.0
2024-12-19 10:50:00,27.1,27.13,27.05,27.07,413750.0,26.5955,26.6249,26.5464,26.566,413750.0
2024-12-19 11:00:00,27.07,27.07,27.02,27.02,363444.0,26.566,26.566,26.517,26.517,363444.0
2024-12-19 11:10:00,27.03,27.08,27.02,27.07,363664.0,26.5268,26.5759,26.517,26.566,363664.0
2024-12-19 11:20:00,27.07,27.11,27.05,27.1,328809.0,26.566,26.6053,26.5464,26.5955,328809.0
2024-12-19 11:30:00,27.09,27.1,27.05,27.07,337270.0,26.5857,26.5955,26.5464,26.566,337270.0
2024-12-19 11:40:00,27.07,27.08,27.05,27.07,247674.0,26.566,26.5759,26.5464,26.566,247674.0
2024-12-19 11:50:00,27.07,27.07,27.01,27.03,318799.0,26.566,26.566,26.5072,26.5268,318799.0
2024-12-19 12:00:00,27.02,27.04,27.01,27.03,217574.0,26.517,26.5366,26.5072,26.5268,217574.0
2024-12-19 12:10:00,27.03,27.05,27.01,27.05,602869.0,26.5268,26.5464,26.5072,26.5464,602869.0
2024-12-19 12:20:00,27.05,27.05,27.0,27.02,351661.0,26.5464,26.5464,26.4974,26.517,351661.0
2024-12-19 12:30:00,27.02,27.02,26.98,27.02,600419.0,26.517,26.517,26.4777,26.517,600419.0
2024-12-19 12:40:00,27.02,27.03,26.99,27.0,202379.0,26.517,26.5268,26.4875,26.4974,202379.0
2024-12-19 12:50:00,26.99,27.03,26.98,27.02,210268.0,26.4875,26.5268,26.4777,26.517,210268.0
2024-12-19 13:00:00,27.01,27.01,26.96,27.01,338097.0,26.5072,26.5072,26.4581,26.5072,338097.0
2024-12-19 13:10:00,27.01,27.03,27.0,27.02,247459.0,26.5072,26.5268,26.4974,26.517,247459.0
2024-12-19 13:20:00,27.02,27.06,27.0,27.06,289897.0,26.517,26.5562,26.4974,26.5562,289897.0
2024-12-19 13:30:00,27.06,27.07,27.04,27.05,240591.0,26.5562,26.566,26.5366,26.5464,240591.0
2024-12-19 13:40:00,27.05,27.07,27.05,27.06,149783.0,26.5464,26.566,26.5464,26.5562,149783.0
2024-12-19 13:50:00,27.06,27.1,27.05,27.1,221132.0,26.5562,26.5955,26.5464,26.5955,221132.0
2024-12-19 14:00:00,27.09,27.1,27.03,27.04,331571.0,26.5857,26.5955,26.5268,26.5366,331571.0
2024-12-19 14:10:00,27.04,27.04,27.0,27.02,334750.0,26.5366,26.5366,26.4974,26.517,334750.0
2024-12-19 14:20:00,27.03,27.04,27.0,27.02,349907.0,26.5268,26.5366,26.4974,26.517,349907.0
2024-12-19 14:30:00,27.02,27.03,27.01,27.03,240549.0,26.517,26.5268,26.5072,26.5268,240549.0
2024-12-19 14:40:00,27.02,27.03,27.0,27.01,324905.0,26.517,26.5268,26.4974,26.5072,324905.0
2024-12-19 14:50:00,27.0,27.03,26.98,26.98,388875.0,26.4974,26.5268,26.4777,26.4777,388875.0
2024-12-19 15:00:00,26.98,27.01,26.97,27.0,2084014.0,26.4777,26.5072,26.4679,26.4974,2084014.0
2024-12-19 15:10:00,27.0,27.03,26.98,27.02,252528.0,26.4974,26.5268,26.4777,26.517,252528.0
2024-12-19 15:20:00,27.02,27.04,26.99,27.01,335231.0,26.517,26.5366,26.4875,26.5072,335231.0
2024-12-19 15:30:00,27.01,27.03,26.95,27.03,478170.0,26.5072,26.5268,26.4483,26.5268,478170.0
2024-12-19 15:40:00,27.02,27.04,27.0,27.01,341065.0,26.517,26.5366,26.4974,26.5072,341065.0
2024-12-19 15:50:00,27.01,27.01,26.91,26.92,1036262.0,26.5072,26.5072,26.409,26.4188,1036262.0
2024-12-20 09:30:00,26.9,27.07,26.87,27.06,1550517.0,26.3992,26.566,26.3698,26.5562,1550517.0
2024-12-20 09:40:00,27.06,27.07,26.99,27.02,560462.0,26.5562,26.566,26.4875,26.517,560462.0
2024-12-20 09:50:00,27.03,27.06,27.0,27.01,432004.0,26.5268,26.5562,26.4974,26.5072,432004.0
2024-12-20 10:00:00,27.01,27.04,26.95,26.96,500759.0,26.5072,26.5366,26.4483,26.4581,500759.0
2024-12-20 10:10:00,26.96,27.02,26.93,27.02,260221.0,26.4581,26.517,26.4287,26.517,260221.0
2024-12-20 10:20:00,27.01,27.08,27.0,27.08,259357.0,26.5072,26.5759,26.4974,26.5759,259357.0
2024-12-20 10:30:00,27.08,27.15,27.07,27.1,416704.0,26.5759,26.6446,26.566,26.5955,416704.0
2024-12-20 10:40:00,27.1,27.13,27.09,27.13,1822179.0,26.5955,26.6249,26.5857,26.6249,1822179.0
2024-12-20 10:50:00,27.13,27.16,27.12,27.13,367499.0,26.6249,26.6544,26.6151,26.6249,367499.0
2024-12-20 11:00:00,27.13,27.23,27.12,27.21,562643.0,26.6249,26.7231,26.6151,26.7034,562643.0
2024-12-20 11:10:00,27.21,27.27,27.2,27.25,299768.0,26.7034,26.7623,26.6936,26.7427,299768.0
2024-12-20 11:20:00,27.24,27.27,27.23,27.27,306947.0,26.7329,26.7623,26.7231,26.7623,306947.0
2024-12-20 11:30:00,27.27,27.32,27.26,27.32,462314.0,26.7623,26.8114,26.7525,26.8114,462314.0
2024-12-20 11:40:00,27.32,27.36,27.31,27.33,334434.0,26.8114,26.8506,26.8016,26.8212,334434.0
2024-12-20 11:50:00,27.34,27.37,27.3,27.35,491968.0,26.831,26.8605,26.7918,26.8408,491968.0
2024-12-20 12:00:00,27.35,27.36,27.33,27.35,308913.0,26.8408,26.8506,26.8212,26.8408,308913.0
2024-12-20 12:10:00,27.35,27.37,27.33,27.36,231332.0,26.8408,26.8605,26.8212,26.8506,231332.0
2024-12-20 12:20:00,27.36,27.39,27.35,27.38,302151.0,26.8506,26.8801,26.8408,26.8703,302151.0
2024-12-20 12:30:00,27.38,27.39,27.32,27.36,262170.0,26.8703,26.8801,26.8114,26.8506,262170.0
2024-12-20 12:40:00,27.36,27.38,27.33,27.37,407623.0,26.8506,26.8703,26.8212,26.8605,407623.0
2024-12-20 12:50:00,27.38,27.41,27.37,27.39,211744.0,26.8703,26.8997,26.8605,26.8801,211744.0
2024-12-20 13:00:00,27.39,27.39,27.34,27.36,169866.0,26.8801,26.8801,26.831,26.8506,169866.0
2024-12-20 13:10:00,27.36,27.36,27.32,27.34,255175.0,26.8506,26.8506,26.8114,26.831,255175.0
2024-12-20 13:20:00,27.33,27.34,27.28,27.28,270760.0,26.8212,26.831,26.7721,26.7721,270760.0
2024-12-20 13:30:00,27.29,27.33,27.27,27.28,306776.0,26.782,26.8212,26.7623,26.7721,306776.0
2024-12-20 13:40:00,27.28,27.3,27.27,27.27,221016.0,26.7721,26.7918,26.7623,26.7623,221016.0
2024-12-20 13:50:00,27.27,27.32,27.26,27.26,220278.0,26.7623,26.8114,26.7525,26.7525,220278.0
2024-12-20 14:00:00,27.26,27.28,27.25,27.27,198777.0,26.7525,26.7721,26.7427,26.7623,198777.0
2024-12-20 14:10:00,27.27,27.28,27.26,27.27,309612.0,26.7623,26.7721,26.7525,26.7623,309612.0
2024-12-20 14:20:00,27.27,27.3,27.26,27.3,244455.0,26.7623,26.7918,26.7525,26.7918,244455.0
2024-12-20 14:30:00,27.29,27.33,27.29,27.32,173419.0,26.782,26.8212,26.782,26.8114,173419.0
2024-12-20 14:40:00,27.31,27.32,27.3,27.3,304543.0,26.8016,26.8114,26.7918,26.7918,304543.0
2024-12-20 14:50:00,27.3,27.32,27.28,27.29,1183277.0,26.7918,26.8114,26.7721,26.782,1183277.0
2024-12-20 15:00:00,27.3,27.32,27.29,27.31,330686.0,26.7918,26.8114,26.782,26.8016,330686.0
2024-12-20 15:10:00,27.3,27.31,27.28,27.29,257631.0,26.7918,26.8016,26.7721,26.782,257631.0
2024-12-20 15:20:00,27.29,27.3,27.25,27.29,467296.0,26.782,26.7918,26.7427,26.782,467296.0
2024-12-20 15:30:00,27.29,27.34,27.23,27.32,612549.0,26.782,26.831,26.7231,26.8114,612549.0
2024-12-20 15:40:00,27.31,27.33,27.29,27.29,667079.0,26.8016,26.8212,26.782,26.782,667079.0
2024-12-20 15:50:00,27.29,27.3,27.24,27.29,1720567.0,26.782,26.7918,26.7329,26.782,1720567.0
2024-12-23 09:30:00,27.23,27.28,27.16,27.16,1283232.0,26.7231,26.7721,26.6544,26.6544,1283232.0
2024-12-23 09:40:00,27.16,27.22,27.16,27.17,470798.0,26.6544,26.7133,26.6544,26.6642,470798.0
2024-12-23 09:50:00,27.16,27.18,27.14,27.14,662682.0,26.6544,26.674,26.6347,26.6347,662682.0
2024-12-23 10:00:00,27.15,27.16,27.1,27.12,343584.0,26.6446,26.6544,26.5955,26.6151,343584.0
2024-12-23 10:10:00,27.12,27.19,27.09,27.14,438655.0,26.6151,26.6838,26.5857,26.6347,438655.0
2024-12-23 10:20:00,27.13,27.17,27.11,27.16,373304.0,26.6249,26.6642,26.6053,26.6544,373304.0
2024-12-23 10:30:00,27.17,27.18,27.13,27.16,330437.0,26.6642,26.674,26.6249,26.6544,330437.0
2024-12-23 10:40:00,27.16,27.16,27.08,27.1,379906.0,26.6544,26.6544,26.5759,26.5955,379906.0
2024-12-23 10:50:00,27.1,27.12,27.08,27.09,301721.0,26.5955,26.6151,26.5759,26.5857,301721.0
2024-12-23 11:00:00,27.09,27.14,27.09,27.1,377878.0,26.5857,26.6347,26.5857,26.5955,377878.0
2024-12-23 11:10:00,27.11,27.13,27.1,27.12,244135.0,26.6053,26.6249,26.5955,26.6151,244135.0
2024-12-23 11:20:00,27.13,27.16,27.12,27.14,2787435.0,26.6249,26.6544,26.6151,26.6347,2787435.0
2024-12-23 11:30:00,27.15,27.17,27.14,27.16,182884.0,26.6446,26.6642,26.6347,26.6544,182884.0
2024-12-23 11:40:00,27.15,27.19,27.15,27.19,273459.0,26.6446,26.6838,26.6446,26.6838,273459.0
2024-12-23 11:50:00,27.19,27.22,27.18,27.21,250610.0,26.6838,26.7133,26.674,26.7034,250610.0
2024-12-23 12:00:00,27.21,27.23,27.18,27.2,1092744.0,26.7034,26.7231,26.674,26.6936,1092744.0
2024-12-23 12:10:00,27.2,27.22,27.17,27.19,236361.0,26.6936,26.7133,26.6642,26.6838,236361.0
2024-12-23 12:20:00,27.19,27.22,27.18,27.21,180320.0,26.6838,26.7133,26.674,26.7034,180320.0
2024-12-23 12:30:00,27.21,27.22,27.18,27.21,460277.0,26.7034,26.7133,26.674,26.7034,460277.0
2024-12-23 12:40:00,27.21,27.24,27.19,27.24,188021.0,26.7034,26.7329,26.6838,26.7329,188021.0
2024-12-23 12:50:00,27.23,27.26,27.22,27.25,246344.0,26.7231,26.7525,26.7133,26.7427,246344.0
2024-12-23 13:00:00,27.25,27.26,27.23,27.26,218991.0,26.7427,26.7525,26.7231,26.7525,218991.0
2024-12-23 13:10:00,27.25,27.29,27.25,27.28,194805.0,26.7427,26.782,26.7427,26.7721,194805.0
2024-12-23 13:20:00,27.27,27.29,27.25,27.29,234757.0,26.7623,26.782,26.7427,26.782,234757.0
2024-12-23 13:30:00,27.28,27.29,27.27,27.29,218974.0,26.7721,26.782,26.7623,26.782,218974.0
2024-12-23 13:40:00,27.29,27.29,27.25,27.26,198984.0,26.782,26.782,26.7427,26.7525,198984.0
2024-12-23 13:50:00,27.27,27.29,27.26,27.26,222132.0,26.7623,26.782,26.7525,26.7525,222132.0
2024-12-23 14:00:00,27.27,27.28,27.25,27.27,133938.0,26.7623,26.7721,26.7427,26.7623,133938.0
2024-12-23 14:10:00,27.28,27.28,27.27,27.27,148554.0,26.7721,26.7721,26.7623,26.7623,148554.0
2024-12-23 14:20:00,27.27,27.28,27.25,27.27,185674.0,26.7623,26.7721,26.7427,26.7623,185674.0
2024-12-23 14:30:00,27.27,27.28,27.24,27.25,233854.0,26.7623,26.7721,26.7329,26.7427,233854.0
2024-12-23 14:40:00,27.25,27.27,27.24,27.26,220874.0,26.7427,26.7623,26.7329,26.7525,220874.0
2024-12-23 14:50:00,27.26,27.27,27.25,27.25,280389.0,26.7525,26.7623,26.7427,26.7427,280389.0
2024-12-23 15:00:00,27.26,27.29,27.24,27.27,1560250.0,26.7525,26.782,26.7329,26.7623,1560250.0
2024-12-23 15:10:00,27.26,27.28,27.24,27.26,353613.0,26.7525,26.7721,26.7329,26.7525,353613.0
2024-12-23 15:20:00,27.26,27.3,27.25,27.3,270945.0,26.7525,26.7918,26.7427,26.7918,270945.0
2024-12-23 15:30:00,27.3,27.33,27.28,27.32,404886.0,26.7918,26.8212,26.7721,26.8114,404886.0
2024-12-23 15:40:00,27.32,27.35,27.31,27.34,466759.0,26.8114,26.8408,26.8016,26.831,466759.0
2024-12-23 15:50:00,27.34,27.39,27.34,27.37,1601225.0,26.831,26.8801,26.831,26.8605,1601225.0
2024-12-24 09:30:00,27.35,27.36,27.29,27.31,924363.0,26.8408,26.8506,26.782,26.8016,924363.0
2024-12-24 09:40:00,27.31,27.35,27.29,27.33,399213.0,26.8016,26.8408,26.782,26.8212,399213.0
2024-12-24 09:50:00,27.33,27.33,27.31,27.31,262989.0,26.8212,26.8212,26.8016,26.8016,262989.0
2024-12-24 10:00:00,27.32,27.38,27.31,27.35,262963.0,26.8114,26.8703,26.8016,26.8408,262963.0
2024-12-24 10:10:00,27.35,27.42,27.35,27.42,239839.0,26.8408,26.9095,26.8408,26.9095,239839.0
2024-12-24 10:20:00,27.42,27.42,27.4,27.41,331429.0,26.9095,26.9095,26.8899,26.8997,331429.0
2024-12-24 10:30:00,27.41,27.45,27.4,27.44,1367081.0,26.8997,26.939,26.8899,26.9292,1367081.0
2024-12-24 10:40:00,27.44,27.46,27.43,27.45,231392.0,26.9292,26.9488,26.9193,26.939,231392.0
2024-12-24 10:50:00,27.45,27.46,27.41,27.44,361223.0,26.939,26.9488,26.8997,26.9292,361223.0
2024-12-24 11:00:00,27.43,27.45,27.42,27.44,314954.0,26.9193,26.939,26.9095,26.9292,314954.0
2024-12-24 11:10:00,27.44,27.44,27.41,27.42,247686.0,26.9292,26.9292,26.8997,26.9095,247686.0
2024-12-24 11:20:00,27.42,27.44,27.41,27.43,215873.0,26.9095,26.9292,26.8997,26.9193,215873.0
2024-12-24 11:30:00,27.43,27.45,27.42,27.45,198597.0,26.9193,26.939,26.9095,26.939,198597.0
2024-12-24 11:40:00,27.45,27.47,27.44,27.47,159494.0,26.939,26.9586,26.9292,26.9586,159494.0
2024-12-24 11:50:00,27.46,27.47,27.43,27.44,192240.0,26.9488,26.9586,26.9193,26.9292,192240.0
2024-12-24 12:00:00,27.45,27.48,27.43,27.48,202923.0,26.939,26.9684,26.9193,26.9684,202923.0
2024-12-24 12:10:00,27.48,27.49,27.47,27.49,178828.0,26.9684,26.9782,26.9586,26.9782,178828.0
2024-12-24 12:20:00,27.49,27.51,27.48,27.51,173638.0,26.9782,26.9979,26.9684,26.9979,173638.0
2024-12-24 12:30:00,27.51,27.52,27.47,27.52,388296.0,26.9979,27.0077,26.9586,27.0077,388296.0
2024-12-24 12:40:00,27.52,27.53,27.5,27.52,259045.0,27.0077,27.0175,26.988,27.0077,259045.0
2024-12-24 12:50:00,27.52,27.57,27.51,27.56,406373.0,27.0077,27.0567,26.9979,27.0469,406373.0
2024-12-26 09:30:00,27.48,27.48,27.42,27.43,967846.0,26.9684,26.9684,26.9095,26.9193,967846.0
2024-12-26 09:40:00,27.44,27.52,27.44,27.52,294920.0,26.9292,27.0077,26.9292,27.0077,294920.0
2024-12-26 09:50:00,27.52,27.53,27.47,27.53,250829.0,27.0077,27.0175,26.9586,27.0175,250829.0
2024-12-26 10:00:00,27.53,27.55,27.5,27.54,343659.0,27.0175,27.0371,26.988,27.0273,343659.0
2024-12-26 10:10:00,27.54,27.56,27.53,27.55,171582.0,27.0273,27.0469,27.0175,27.0371,171582.0
2024-12-26 10:20:00,27.55,27.56,27.52,27.53,222128.0,27.0371,27.0469,27.0077,27.0175,222128.0
2024-12-26 10:30:00,27.53,27.54,27.51,27.52,180035.0,27.0175,27.0273,26.9979,27.0077,180035.0
2024-12-26 10:40:00,27.52,27.56,27.5,27.55,1421905.0,27.0077,27.0469,26.988,27.0371,1421905.0
2024-12-26 10:50:00,27.55,27.57,27.55,27.55,186504.0,27.0371,27.0567,27.0371,27.0371,186504.0
2024-12-26 11:00:00,27.56,27.57,27.55,27.56,162407.0,27.0469,27.0567,27.0371,27.0469,162407.0
2024-12-26 11:10:00,27.57,27.58,27.56,27.58,139033.0,27.0567,27.0666,27.0469,27.0666,139033.0
2024-12-26 11:20:00,27.58,27.58,27.55,27.58,197270.0,27.0666,27.0666,27.0371,27.0666,197270.0
2024-12-26 11:30:00,27.58,27.58,27.57,27.58,129838.0,27.0666,27.0666,27.0567,27.0666,129838.0
2024-12-26 11:40:00,27.58,27.6,27.57,27.6,224535.0,27.0666,27.0862,27.0567,27.0862,224535.0
2024-12-26 11:50:00,27.6,27.62,27.59,27.61,152012.0,27.0862,27.1058,27.0764,27.096,152012.0
2024-12-26 12:00:00,27.61,27.61,27.59,27.6,229168.0,27.096,27.096,27.0764,27.0862,229168.0
2024-12-26 12:10:00,27.6,27.61,27.58,27.6,219938.0,27.0862,27.096,27.0666,27.0862,219938.0
2024-12-26 12:20:00,27.59,27.6,27.57,27.58,105063.0,27.0764,27.0862,27.0567,27.0666,105063.0
2024-12-26 12:30:00,27.58,27.6,27.56,27.58,195228.0,27.0666,27.0862,27.0469,27.0666,195228.0
2024-12-26 12:40:00,27.58,27.6,27.55,27.57,205075.0,27.0666,27.0862,27.0371,27.0567,205075.0
2024-12-26 12:50:00,27.57,27.57,27.55,27.56,109152.0,27.0567,27.0567,27.0371,27.0469,109152.0
2024-12-26 13:00:00,27.56,27.58,27.55,27.58,117208.0,27.0469,27.0666,27.0371,27.0666,117208.0
2024-12-26 13:10:00,27.58,27.58,27.55,27.58,173856.0,27.0666,27.0666,27.0371,27.0666,173856.0
2024-12-26 13:20:00,27.58,27.58,27.56,27.57,148059.0,27.0666,27.0666,27.0469,27.0567,148059.0
2024-12-26 13:30:00,27.58,27.58,27.54,27.56,205135.0,27.0666,27.0666,27.0273,27.0469,205135.0
2024-12-26 13:40:00,27.55,27.56,27.53,27.55,184824.0,27.0371,27.0469,27.0175,27.0371,184824.0
2024-12-26 13:50:00,27.55,27.58,27.55,27.56,113132.0,27.0371,27.0666,27.0371,27.0469,113132.0
2024-12-26 14:00:00,27.57,27.57,27.53,27.54,195942.0,27.0567,27.0567,27.0175,27.0273,195942.0
2024-12-26 14:10:00,27.54,27.55,27.53,27.54,101167.0,27.0273,27.0371,27.0175,27.0273,101167.0
2024-12-26 14:20:00,27.54,27.55,27.53,27.55,125052.0,27.0273,27.0371,27.0175,27.0371,125052.0
2024-12-26 14:30:00,27.55,27.56,27.54,27.55,110182.0,27.0371,27.0469,27.0273,27.0371,110182.0
2024-12-26 14:40:00,27.54,27.56,27.54,27.55,206487.0,27.0273,27.0469,27.0273,27.0371,206487.0
2024-12-26 14:50:00,27.55,27.56,27.54,27.54,131080.0,27.0371,27.0469,27.0273,27.0273,131080.0
2024-12-26 15:00:00,27.55,27.56,27.54,27.55,1169288.0,27.0371,27.0469,27.0273,27.0371,1169288.0
2024-12-26 15:10:00,27.56,27.56,27.52,27.53,227965.0,27.0469,27.0469,27.0077,27.0175,227965.0
2024-12-26 15:20:00,27.53,27.55,27.52,27.55,107215.0,27.0175,27.0371,27.0077,27.0371,107215.0
2024-12-26 15:30:00,27.54,27.56,27.52,27.55,202073.0,27.0273,27.0469,27.0077,27.0371,202073.0
2024-12-26 15:40:00,27.56,27.58,27.55,27.58,334995.0,27.0469,27.0666,27.0371,27.0666,334995.0
2024-12-26 15:50:00,27.58,27.61,27.57,27.59,907298.0,27.0666,27.096,27.0567,27.0764,907298.0
2024-12-27 09:30:00,27.45,27.59,27.42,27.58,1215081.0,26.939,27.0764,26.9095,27.0666,1215081.0
2024-12-27 09:40:00,27.58,27.66,27.57,27.66,528089.0,27.0666,27.1451,27.0567,27.1451,528089.0
2024-12-27 09:50:00,27.65,27.66,27.63,27.63,266062.0,27.1352,27.1451,27.1156,27.1156,266062.0
2024-12-27 10:00:00,27.64,27.65,27.56,27.59,430952.0,27.1254,27.1352,27.0469,27.0764,430952.0
2024-12-27 10:10:00,27.59,27.59,27.5,27.51,341489.0,27.0764,27.0764,26.988,26.9979,341489.0
2024-12-27 10:20:00,27.51,27.54,27.47,27.48,297238.0,26.9979,27.0273,26.9586,26.9684,297238.0
2024-12-27 10:30:00,27.48,27.49,27.45,27.49,1173277.0,26.9684,26.9782,26.939,26.9782,1173277.0
2024-12-27 10:40:00,27.48,27.54,27.47,27.54,229167.0,26.9684,27.0273,26.9586,27.0273,229167.0
2024-12-27 10:50:00,27.54,27.55,27.49,27.5,524624.0,27.0273,27.0371,26.9782,26.988,524624.0
2024-12-27 11:00:00,27.5,27.5,27.45,27.46,280742.0,26.988,26.988,26.939,26.9488,280742.0
2024-12-27 11:10:00,27.46,27.47,27.44,27.44,167531.0,26.9488,26.9586,26.9292,26.9292,167531.0
2024-12-27 11:20:00,27.45,27.49,27.43,27.48,230757.0,26.939,26.9782,26.9193,26.9684,230757.0
2024-12-27 11:30:00,27.48,27.51,27.47,27.49,175407.0,26.9684,26.9979,26.9586,26.9782,175407.0
2024-12-27 11:40:00,27.5,27.5,27.42,27.43,194605.0,26.988,26.988,26.9095,26.9193,194605.0
2024-12-27 11:50:00,27.43,27.43,27.38,27.4,283152.0,26.9193,26.9193,26.8703,26.8899,283152.0
2024-12-27 12:00:00,27.4,27.41,27.36,27.37,162461.0,26.8899,26.8997,26.8506,26.8605,162461.0
2024-12-27 12:10:00,27.38,27.39,27.35,27.37,345861.0,26.8703,26.8801,26.8408,26.8605,345861.0
2024-12-27 12:20:00,27.36,27.38,27.34,27.37,276519.0,26.8506,26.8703,26.831,26.8605,276519.0
2024-12-27 12:30:00,27.37,27.39,27.33,27.34,387477.0,26.8605,26.8801,26.8212,26.831,387477.0
2024-12-27 12:40:00,27.35,27.36,27.33,27.34,273619.0,26.8408,26.8506,26.8212,26.831,273619.0
2024-12-27 12:50:00,27.34,27.38,27.33,27.37,345163.0,26.831,26.8703,26.8212,26.8605,345163.0
2024-12-27 13:00:00,27.37,27.4,27.36,27.38,237166.0,26.8605,26.8899,26.8506,26.8703,237166.0
2024-12-27 13:10:00,27.38,27.4,27.37,27.39,283349.0,26.8703,26.8899,26.8605,26.8801,283349.0
2024-12-27 13:20:00,27.39,27.41,27.38,27.4,250549.0,26.8801,26.8997,26.8703,26.8899,250549.0
2024-12-27 13:30:00,27.39,27.42,27.38,27.41,226079.0,26.8801,26.9095,26.8703,26.8997,226079.0
2024-12-27 13:40:00,27.42,27.43,27.4,27.41,190912.0,26.9095,26.9193,26.8899,26.8997,190912.0
2024-12-27 13:50:00,27.42,27.44,27.41,27.44,320638.0,26.9095,26.9292,26.8997,26.9292,320638.0
2024-12-27 14:00:00,27.43,27.45,27.41,27.45,248361.0,26.9193,26.939,26.8997,26.939,248361.0
2024-12-27 14:10:00,27.45,27.49,27.44,27.49,151703.0,26.939,26.9782,26.9292,26.9782,151703.0
2024-12-27 14:20:00,27.48,27.49,27.46,27.47,180027.0,26.9684,26.9782,26.9488,26.9586,180027.0
2024-12-27 14:30:00,27.46,27.47,27.45,27.47,197210.0,26.9488,26.9586,26.939,26.9586,197210.0
2024-12-27 14:40:00,27.46,27.5,27.46,27.49,278961.0,26.9488,26.988,26.9488,26.9782,278961.0
2024-12-27 14:50:00,27.5,27.51,27.48,27.5,1280380.0,26.988,26.9979,26.9684,26.988,1280380.0
2024-12-27 15:00:00,27.5,27.5,27.44,27.46,240202.0,26.988,26.988,26.9292,26.9488,240202.0
2024-12-27 15:10:00,27.47,27.47,27.41,27.42,245273.0,26.9586,26.9586,26.8997,26.9095,245273.0
2024-12-27 15:20:00,27.43,27.43,27.4,27.41,213893.0,26.9193,26.9193,26.8899,26.8997,213893.0
2024-12-27 15:30:00,27.41,27.42,27.4,27.4,247909.0,26.8997,26.9095,26.8899,26.8899,247909.0
2024-12-27 15:40:00,27.41,27.42,27.37,27.41,405458.0,26.8997,26.9095,26.8605,26.8997,405458.0
2024-12-27 15:50:00,27.42,27.49,27.42,27.45,592190.0,26.9095,26.9782,26.9095,26.939,592190.0
2024-12-30 09:30:00,27.32,27.32,27.14,27.15,1315466.0,26.8114,26.8114,26.6347,26.6446,1315466.0
2024-12-30 09:40:00,27.15,27.16,27.09,27.09,460049.0,26.6446,26.6544,26.5857,26.5857,460049.0
2024-12-30 09:50:00,27.09,27.12,27.07,27.1,333052.0,26.5857,26.6151,26.566,26.5955,333052.0
2024-12-30 10:00:00,27.1,27.13,27.08,27.11,533131.0,26.5955,26.6249,26.5759,26.6053,533131.0
2024-12-30 10:10:00,27.12,27.12,27.05,27.07,381688.0,26.6151,26.6151,26.5464,26.566,381688.0
2024-12-30 10:20:00,27.07,27.11,27.06,27.09,367778.0,26.566,26.6053,26.5562,26.5857,367778.0
2024-12-30 10:30:00,27.08,27.12,27.08,27.11,373971.0,26.5759,26.6151,26.5759,26.6053,373971.0
2024-12-30 10:40:00,27.11,27.15,27.09,27.11,1531953.0,26.6053,26.6446,26.5857,26.6053,1531953.0
2024-12-30 10:50:00,27.11,27.16,27.1,27.16,268969.0,26.6053,26.6544,26.5955,26.6544,268969.0
2024-12-30 11:00:00,27.15,27.21,27.14,27.21,258568.0,26.6446,26.7034,26.6347,26.7034,258568.0
2024-12-30 11:10:00,27.21,27.23,27.19,27.23,203550.0,26.7034,26.7231,26.6838,26.7231,203550.0
2024-12-30 11:20:00,27.22,27.23,27.19,27.21,264453.0,26.7133,26.7231,26.6838,26.7034,264453.0
2024-12-30 11:30:00,27.21,27.24,27.2,27.24,252660.0,26.7034,26.7329,26.6936,26.7329,252660.0
2024-12-30 11:40:00,27.24,27.27,27.19,27.2,305458.0,26.7329,26.7623,26.6838,26.6936,305458.0
2024-12-30 11:50:00,27.2,27.24,27.19,27.23,208846.0,26.6936,26.7329,26.6838,26.7231,208846.0
2024-12-30 12:00:00,27.23,27.26,27.22,27.24,237059.0,26.7231,26.7525,26.7133,26.7329,237059.0
2024-12-30 12:10:00,27.25,27.27,27.24,27.27,187565.0,26.7427,26.7623,26.7329,26.7623,187565.0
2024-12-30 12:20:00,27.27,27.29,27.26,27.27,210825.0,26.7623,26.782,26.7525,26.7623,210825.0
2024-12-30 12:30:00,27.28,27.28,27.26,27.27,191320.0,26.7721,26.7721,26.7525,26.7623,191320.0
2024-12-30 12:40:00,27.27,27.29,27.24,27.29,296102.0,26.7623,26.782,26.7329,26.782,296102.0
2024-12-30 12:50:00,27.29,27.3,27.23,27.29,423525.0,26.782,26.7918,26.7231,26.782,423525.0
2024-12-30 13:00:00,27.28,27.29,27.25,27.28,336717.0,26.7721,26.782,26.7427,26.7721,336717.0
2024-12-30 13:10:00,27.29,27.32,27.28,27.29,203845.0,26.782,26.8114,26.7721,26.782,203845.0
2024-12-30 13:20:00,27.29,27.3,27.25,27.28,231117.0,26.782,26.7918,26.7427,26.7721,231117.0
2024-12-30 13:30:00,27.27,27.3,27.26,27.27,264218.0,26.7623,26.7918,26.7525,26.7623,264218.0
2024-12-30 13:40:00,27.27,27.29,27.27,27.29,142245.0,26.7623,26.782,26.7623,26.782,142245.0
2024-12-30 13:50:00,27.28,27.31,27.28,27.29,277029.0,26.7721,26.8016,26.7721,26.782,277029.0
2024-12-30 14:00:00,27.29,27.3,27.25,27.27,165275.0,26.782,26.7918,26.7427,26.7623,165275.0
2024-12-30 14:10:00,27.27,27.27,27.24,27.24,291004.0,26.7623,26.7623,26.7329,26.7329,291004.0
2024-12-30 14:20:00,27.24,27.27,27.22,27.26,232908.0,26.7329,26.7623,26.7133,26.7525,232908.0
2024-12-30 14:30:00,27.26,27.28,27.25,27.25,397039.0,26.7525,26.7721,26.7427,26.7427,397039.0
2024-12-30 14:40:00,27.26,27.28,27.25,27.26,207898.0,26.7525,26.7721,26.7427,26.7525,207898.0
2024-12-30 14:50:00,27.27,27.28,27.26,27.27,184368.0,26.7623,26.7721,26.7525,26.7623,184368.0
2024-12-30 15:00:00,27.27,27.28,27.23,27.25,1272535.0,26.7623,26.7721,26.7231,26.7427,1272535.0
2024-12-30 15:10:00,27.26,27.29,27.24,27.29,264480.0,26.7525,26.782,26.7329,26.782,264480.0
2024-12-30 15:20:00,27.29,27.29,27.23,27.24,315591.0,26.782,26.782,26.7231,26.7329,315591.0
2024-12-30 15:30:00,27.24,27.25,27.21,27.23,314901.0,26.7329,26.7427,26.7034,26.7231,314901.0
2024-12-30 15:40:00,27.22,27.28,27.22,27.26,434345.0,26.7133,26.7721,26.7133,26.7525,434345.0
2024-12-30 15:50:00,27.27,27.29,27.2,27.21,473268.0,26.7623,26.782,26.6936,26.7034,473268.0
2024-12-31 09:30:00,27.28,27.36,27.24,27.35,634524.0,26.7721,26.8506,26.7329,26.8408,634524.0
2024-12-31 09:40:00,27.34,27.37,27.3,27.35,331587.0,26.831,26.8605,26.7918,26.8408,331587.0
2024-12-31 09:50:00,27.34,27.35,27.31,27.35,320334.0,26.831,26.8408,26.8016,26.8408,320334.0
2024-12-31 10:00:00,27.35,27.37,27.31,27.31,253823.0,26.8408,26.8605,26.8016,26.8016,253823.0
2024-12-31 10:10:00,27.32,27.38,27.31,27.37,258873.0,26.8114,26.8703,26.8016,26.8605,258873.0
2024-12-31 10:20:00,27.37,27.38,27.32,27.32,1272462.0,26.8605,26.8703,26.8114,26.8114,1272462.0
2024-12-31 10:30:00,27.32,27.34,27.28,27.34,316479.0,26.8114,26.831,26.7721,26.831,316479.0
2024-12-31 10:40:00,27.34,27.34,27.3,27.32,227831.0,26.831,26.831,26.7918,26.8114,227831.0
2024-12-31 10:50:00,27.33,27.34,27.3,27.3,221436.0,26.8212,26.831,26.7918,26.7918,221436.0
2024-12-31 11:00:00,27.3,27.31,27.26,27.28,556788.0,26.7918,26.8016,26.7525,26.7721,556788.0
2024-12-31 11:10:00,27.28,27.3,27.25,27.27,193983.0,26.7721,26.7918,26.7427,26.7623,193983.0
2024-12-31 11:20:00,27.27,27.28,27.24,27.26,409938.0,26.7623,26.7721,26.7329,26.7525,409938.0
2024-12-31 11:30:00,27.25,27.26,27.23,27.24,276011.0,26.7427,26.7525,26.7231,26.7329,276011.0
2024-12-31 11:40:00,27.24,27.26,27.22,27.24,313299.0,26.7329,26.7525,26.7133,26.7329,313299.0
2024-12-31 11:50:00,27.24,27.25,27.21,27.21,198362.0,26.7329,26.7427,26.7034,26.7034,198362.0
2024-12-31 12:00:00,27.21,27.22,27.18,27.21,545486.0,26.7034,26.7133,26.674,26.7034,545486.0
2024-12-31 12:10:00,27.22,27.22,27.19,27.21,185071.0,26.7133,26.7133,26.6838,26.7034,185071.0
2024-12-31 12:20:00,27.21,27.21,27.17,27.19,257541.0,26.7034,26.7034,26.6642,26.6838,257541.0
2024-12-31 12:30:00,27.19,27.19,27.16,27.19,248854.0,26.6838,26.6838,26.6544,26.6838,248854.0
2024-12-31 12:40:00,27.18,27.22,27.18,27.21,281444.0,26.674,26.7133,26.674,26.7034,281444.0
2024-12-31 12:50:00,27.21,27.27,27.2,27.27,233965.0,26.7034,26.7623,26.6936,26.7623,233965.0
2024-12-31 13:00:00,27.27,27.27,27.24,27.26,207078.0,26.7623,26.7623,26.7329,26.7525,207078.0
2024-12-31 13:10:00,27.26,27.26,27.22,27.22,245690.0,26.7525,26.7525,26.7133,26.7133,245690.0
2024-12-31 13:20:00,27.21,27.22,27.17,27.19,232913.0,26.7034,26.7133,26.6642,26.6838,232913.0
2024-12-31 13:30:00,27.19,27.24,27.18,27.23,218166.0,26.6838,26.7329,26.674,26.7231,218166.0
2024-12-31 13:40:00,27.24,27.28,27.23,27.28,163364.0,26.7329,26.7721,26.7231,26.7721,163364.0
2024-12-31 13:50:00,27.28,27.28,27.24,27.24,246792.0,26.7721,26.7721,26.7329,26.7329,246792.0
2024-12-31 14:00:00,27.25,27.26,27.21,27.26,321590.0,26.7427,26.7525,26.7034,26.7525,321590.0
2024-12-31 14:10:00,27.26,27.28,27.22,27.23,172931.0,26.7525,26.7721,26.7133,26.7231,172931.0
2024-12-31 14:20:00,27.23,27.26,27.21,27.24,467285.0,26.7231,26.7525,26.7034,26.7329,467285.0
2024-12-31 14:30:00,27.24,27.25,27.22,27.25,198973.0,26.7329,26.7427,26.7133,26.7427,198973.0
2024-12-31 14:40:00,27.24,27.25,27.21,27.23,232399.0,26.7329,26.7427,26.7034,26.7231,232399.0
2024-12-31 14:50:00,27.23,27.27,27.22,27.27,142854.0,26.7231,26.7623,26.7133,26.7623,142854.0
2024-12-31 15:00:00,27.27,27.29,27.25,27.29,313678.0,26.7623,26.782,26.7427,26.782,313678.0
2024-12-31 15:10:00,27.29,27.29,27.22,27.26,212150.0,26.782,26.782,26.7133,26.7525,212150.0
2024-12-31 15:20:00,27.25,27.29,27.24,27.29,215925.0,26.7427,26.782,26.7329,26.782,215925.0
2024-12-31 15:30:00,27.28,27.31,27.25,27.27,287735.0,26.7721,26.8016,26.7427,26.7623,287735.0
2024-12-31 15:40:00,27.26,27.3,27.24,27.3,311254.0,26.7525,26.7918,26.7329,26.7918,311254.0
2024-12-31 15:50:00,27.29,27.32,27.26,27.31,396558.0,26.782,26.8114,26.7525,26.8016,396558.0
2025-01-02 09:30:00,27.47,27.53,27.43,27.5,1309770.0,26.9586,27.0175,26.9193,26.988,1309770.0
2025-01-02 09:40:00,27.5,27.53,27.47,27.52,527261.0,26.988,27.0175,26.9586,27.0077,527261.0
2025-01-02 09:50:00,27.52,27.54,27.49,27.51,351122.0,27.0077,27.0273,26.9782,26.9979,351122.0
2025-01-02 10:00:00,27.52,27.52,27.44,27.46,509920.0,27.0077,27.0077,26.9292,26.9488,509920.0
2025-01-02 10:10:00,27.47,27.5,27.45,27.48,828709.0,26.9586,26.988,26.939,26.9684,828709.0
2025-01-02 10:20:00,27.48,27.48,27.41,27.43,423061.0,26.9684,26.9684,26.8997,26.9193,423061.0
2025-01-02 10:30:00,27.43,27.46,27.4,27.43,286655.0,26.9193,26.9488,26.8899,26.9193,286655.0
2025-01-02 10:40:00,27.42,27.46,27.4,27.46,246891.0,26.9095,26.9488,26.8899,26.9488,246891.0
2025-01-02 10:50:00,27.45,27.47,27.41,27.43,322149.0,26.939,26.9586,26.8997,26.9193,322149.0
2025-01-02 11:00:00,27.43,27.43,27.32,27.33,464443.0,26.9193,26.9193,26.8114,26.8212,464443.0
2025-01-02 11:10:00,27.33,27.37,27.32,27.37,274561.0,26.8212,26.8605,26.8114,26.8605,274561.0
2025-01-02 11:20:00,27.37,27.39,27.33,27.38,444536.0,26.8605,26.8801,26.8212,26.8703,444536.0
2025-01-02 11:30:00,27.38,27.42,27.36,27.42,468953.0,26.8703,26.9095,26.8506,26.9095,468953.0
2025-01-02 11:40:00,27.42,27.43,27.39,27.4,305453.0,26.9095,26.9193,26.8801,26.8899,305453.0
2025-01-02 11:50:00,27.4,27.41,27.37,27.38,211309.0,26.8899,26.8997,26.8605,26.8703,211309.0
2025-01-02 12:00:00,27.38,27.39,27.37,27.38,386639.0,26.8703,26.8801,26.8605,26.8703,386639.0
2025-01-02 12:10:00,27.38,27.43,27.38,27.41,246494.0,26.8703,26.9193,26.8703,26.8997,246494.0
2025-01-02 12:20:00,27.41,27.41,27.31,27.32,390723.0,26.8997,26.8997,26.8016,26.8114,390723.0
2025-01-02 12:30:00,27.32,27.32,27.25,27.26,330097.0,26.8114,26.8114,26.7427,26.7525,330097.0
2025-01-02 12:40:00,27.26,27.27,27.22,27.25,360912.0,26.7525,26.7623,26.7133,26.7427,360912.0
2025-01-02 12:50:00,27.25,27.3,27.23,27.28,362887.0,26.7427,26.7918,26.7231,26.7721,362887.0
2025-01-02 13:00:00,27.29,27.29,27.23,27.25,408385.0,26.782,26.782,26.7231,26.7427,408385.0
2025-01-02 13:10:00,27.26,27.26,27.2,27.22,323768.0,26.7525,26.7525,26.6936,26.7133,323768.0
2025-01-02 13:20:00,27.23,27.24,27.2,27.23,337258.0,26.7231,26.7329,26.6936,26.7231,337258.0
2025-01-02 13:30:00,27.22,27.22,27.17,27.19,272170.0,26.7133,26.7133,26.6642,26.6838,272170.0
2025-01-02 13:40:00,27.18,27.22,27.16,27.18,344827.0,26.674,26.7133,26.6544,26.674,344827.0
2025-01-02 13:50:00,27.18,27.2,27.15,27.2,277039.0,26.674,26.6936,26.6446,26.6936,277039.0
2025-01-02 14:00:00,27.2,27.23,27.17,27.2,278057.0,26.6936,26.7231,26.6642,26.6936,278057.0
2025-01-02 14:10:00,27.2,27.21,27.17,27.18,133503.0,26.6936,26.7034,26.6642,26.674,133503.0
2025-01-02 14:20:00,27.19,27.24,27.18,27.24,186828.0,26.6838,26.7329,26.674,26.7329,186828.0
2025-01-02 14:30:00,27.23,27.24,27.18,27.21,260618.0,26.7231,26.7329,26.674,26.7034,260618.0
2025-01-02 14:40:00,27.21,27.24,27.19,27.22,901879.0,26.7034,26.7329,26.6838,26.7133,901879.0
2025-01-02 14:50:00,27.23,27.25,27.18,27.18,364402.0,26.7231,26.7427,26.674,26.674,364402.0
2025-01-02 15:00:00,27.19,27.25,27.18,27.24,224115.0,26.6838,26.7427,26.674,26.7329,224115.0
2025-01-02 15:10:00,27.24,27.27,27.23,27.27,276915.0,26.7329,26.7623,26.7231,26.7623,276915.0
2025-01-02 15:20:00,27.27,27.28,27.25,27.27,190618.0,26.7623,26.7721,26.7427,26.7623,190618.0
2025-01-02 15:30:00,27.27,27.3,27.23,27.25,327612.0,26.7623,26.7918,26.7231,26.7427,327612.0
2025-01-02 15:40:00,27.26,27.29,27.25,27.27,311373.0,26.7525,26.782,26.7427,26.7623,311373.0
2025-01-02 15:50:00,27.28,27.29,27.23,27.26,710108.0,26.7721,26.782,26.7231,26.7525,710108.0
2025-01-03 09:30:00,27.35,27.37,27.32,27.36,692598.0,26.8408,26.8605,26.8114,26.8506,692598.0
2025-01-03 09:40:00,27.35,27.38,27.24,27.26,453293.0,26.8408,26.8703,26.7329,26.7525,453293.0
2025-01-03 09:50:00,27.25,27.26,27.2,27.22,395340.0,26.7427,26.7525,26.6936,26.7133,395340.0
2025-01-03 10:00:00,27.22,27.31,27.2,27.31,273331.0,26.7133,26.8016,26.6936,26.8016,273331.0
2025-01-03 10:10:00,27.3,27.32,27.28,27.29,165567.0,26.7918,26.8114,26.7721,26.782,165567.0
2025-01-03 10:20:00,27.3,27.36,27.26,27.36,197525.0,26.7918,26.8506,26.7525,26.8506,197525.0
2025-01-03 10:30:00,27.36,27.36,27.33,27.35,293317.0,26.8506,26.8506,26.8212,26.8408,293317.0
2025-01-03 10:40:00,27.36,27.38,27.33,27.35,871506.0,26.8506,26.8703,26.8212,26.8408,871506.0
2025-01-03 10:50:00,27.36,27.39,27.35,27.39,289074.0,26.8506,26.8801,26.8408,26.8801,289074.0
2025-01-03 11:00:00,27.38,27.4,27.34,27.36,264645.0,26.8703,26.8899,26.831,26.8506,264645.0
2025-01-03 11:10:00,27.36,27.37,27.33,27.33,170432.0,26.8506,26.8605,26.8212,26.8212,170432.0
2025-01-03 11:20:00,27.33,27.36,27.32,27.35,181016.0,26.8212,26.8506,26.8114,26.8408,181016.0
2025-01-03 11:30:00,27.36,27.39,27.35,27.38,183275.0,26.8506,26.8801,26.8408,26.8703,183275.0
2025-01-03 11:40:00,27.38,27.4,27.37,27.39,222177.0,26.8703,26.8899,26.8605,26.8801,222177.0
2025-01-03 11:50:00,27.39,27.4,27.38,27.38,282598.0,26.8801,26.8899,26.8703,26.8703,282598.0
2025-01-03 12:00:00,27.39,27.43,27.38,27.42,308234.0,26.8801,26.9193,26.8703,26.9095,308234.0
2025-01-03 12:10:00,27.42,27.43,27.39,27.39,190207.0,26.9095,26.9193,26.8801,26.8801,190207.0
2025-01-03 12:20:00,27.4,27.42,27.39,27.39,127738.0,26.8899,26.9095,26.8801,26.8801,127738.0
2025-01-03 12:30:00,27.39,27.4,27.38,27.4,128672.0,26.8801,26.8899,26.8703,26.8899,128672.0
2025-01-03 12:40:00,27.39,27.4,27.37,27.39,173164.0,26.8801,26.8899,26.8605,26.8801,173164.0
2025-01-03 12:50:00,27.39,27.41,27.38,27.39,199157.0,26.8801,26.8997,26.8703,26.8801,199157.0
2025-01-03 13:00:00,27.4,27.41,27.38,27.39,143298.0,26.8899,26.8997,26.8703,26.8801,143298.0
2025-01-03 13:10:00,27.39,27.41,27.39,27.41,108080.0,26.8801,26.8997,26.8801,26.8997,108080.0
2025-01-03 13:20:00,27.41,27.44,27.4,27.44,187107.0,26.8997,26.9292,26.8899,26.9292,187107.0
2025-01-03 13:30:00,27.44,27.45,27.42,27.44,192145.0,26.9292,26.939,26.9095,26.9292,192145.0
2025-01-03 13:40:00,27.44,27.44,27.42,27.44,173994.0,26.9292,26.9292,26.9095,26.9292,173994.0
2025-01-03 13:50:00,27.43,27.44,27.41,27.43,271011.0,26.9193,26.9292,26.8997,26.9193,271011.0
2025-01-03 14:00:00,27.43,27.44,27.42,27.44,161453.0,26.9193,26.9292,26.9095,26.9292,161453.0
2025-01-03 14:10:00,27.44,27.46,27.43,27.46,128593.0,26.9292,26.9488,26.9193,26.9488,128593.0
2025-01-03 14:20:00,27.45,27.46,27.44,27.45,150326.0,26.939,26.9488,26.9292,26.939,150326.0
2025-01-03 14:30:00,27.44,27.48,27.44,27.46,198855.0,26.9292,26.9684,26.9292,26.9488,198855.0
2025-01-03 14:40:00,27.47,27.47,27.44,27.45,163637.0,26.9586,26.9586,26.9292,26.939,163637.0
2025-01-03 14:50:00,27.45,27.45,27.43,27.44,178935.0,26.939,26.939,26.9193,26.9292,178935.0
2025-01-03 15:00:00,27.44,27.45,27.42,27.44,214473.0,26.9292,26.939,26.9095,26.9292,214473.0
2025-01-03 15:10:00,27.44,27.45,27.44,27.45,127105.0,26.9292,26.939,26.9292,26.939,127105.0
2025-01-03 15:20:00,27.45,27.46,27.44,27.46,166892.0,26.939,26.9488,26.9292,26.9488,166892.0
2025-01-03 15:30:00,27.45,27.46,27.44,27.46,290526.0,26.939,26.9488,26.9292,26.9488,290526.0
2025-01-03 15:40:00,27.46,27.46,27.41,27.43,213888.0,26.9488,26.9488,26.8997,26.9193,213888.0
2025-01-03 15:50:00,27.43,27.44,27.4,27.43,376970.0,26.9193,26.9292,26.8899,26.9193,376970.0
2025-01-06 09:30:00,27.47,27.5,27.43,27.45,1611113.0,26.9586,26.988,26.9193,26.939,1611113.0
2025-01-06 09:40:00,27.46,27.55,27.43,27.52,539300.0,26.9488,27.0371,26.9193,27.0077,539300.0
2025-01-06 09:50:00,27.51,27.53,27.49,27.51,445509.0,26.9979,27.0175,26.9782,26.9979,445509.0
2025-01-06 10:00:00,27.51,27.55,27.5,27.53,366511.0,26.9979,27.0371,26.988,27.0175,366511.0
2025-01-06 10:10:00,27.53,27.54,27.48,27.49,322551.0,27.0175,27.0273,26.9684,26.9782,322551.0
2025-01-06 10:20:00,27.49,27.49,27.45,27.47,363680.0,26.9782,26.9782,26.939,26.9586,363680.0
2025-01-06 10:30:00,27.47,27.49,27.42,27.43,485208.0,26.9586,26.9782,26.9095,26.9193,485208.0
2025-01-06 10:40:00,27.43,27.45,27.41,27.43,347760.0,26.9193,26.939,26.8997,26.9193,347760.0
2025-01-06 10:50:00,27.43,27.47,27.42,27.46,346529.0,26.9193,26.9586,26.9095,26.9488,346529.0
2025-01-06 11:00:00,27.46,27.47,27.42,27.44,2630844.0,26.9488,26.9586,26.9095,26.9292,2630844.0
2025-01-06 11:10:00,27.44,27.52,27.44,27.51,340248.0,26.9292,27.0077,26.9292,26.9979,340248.0
2025-01-06 11:20:00,27.51,27.54,27.5,27.52,232251.0,26.9979,27.0273,26.988,27.0077,232251.0
2025-01-06 11:30:00,27.51,27.56,27.51,27.55,298038.0,26.9979,27.0469,26.9979,27.0371,298038.0
2025-01-06 11:40:00,27.56,27.56,27.54,27.55,665617.0,27.0469,27.0469,27.0273,27.0371,665617.0
2025-01-06 11:50:00,27.56,27.57,27.55,27.57,187494.0,27.0469,27.0567,27.0371,27.0567,187494.0
2025-01-06 12:00:00,27.57,27.57,27.52,27.54,248890.0,27.0567,27.0567,27.0077,27.0273,248890.0
2025-01-06 12:10:00,27.53,27.55,27.52,27.53,333432.0,27.0175,27.0371,27.0077,27.0175,333432.0
2025-01-06 12:20:00,27.54,27.54,27.49,27.5,262551.0,27.0273,27.0273,26.9782,26.988,262551.0
2025-01-06 12:30:00,27.5,27.5,27.48,27.49,137559.0,26.988,26.988,26.9684,26.9782,137559.0
2025-01-06 12:40:00,27.48,27.49,27.47,27.47,220190.0,26.9684,26.9782,26.9586,26.9586,220190.0
2025-01-06 12:50:00,27.47,27.48,27.43,27.46,263181.0,26.9586,26.9684,26.9193,26.9488,263181.0
2025-01-06 13:00:00,27.47,27.47,27.41,27.43,256623.0,26.9586,26.9586,26.8997,26.9193,256623.0
2025-01-06 13:10:00,27.42,27.45,27.41,27.45,228880.0,26.9095,26.939,26.8997,26.939,228880.0
2025-01-06 13:20:00,27.44,27.45,27.43,27.44,157751.0,26.9292,26.939,26.9193,26.9292,157751.0
2025-01-06 13:30:00,27.44,27.44,27.41,27.44,425316.0,26.9292,26.9292,26.8997,26.9292,425316.0
2025-01-06 13:40:00,27.44,27.44,27.39,27.4,250676.0,26.9292,26.9292,26.8801,26.8899,250676.0
2025-01-06 13:50:00,27.4,27.42,27.39,27.41,153040.0,26.8899,26.9095,26.8801,26.8997,153040.0
2025-01-06 14:00:00,27.42,27.42,27.37,27.39,263418.0,26.9095,26.9095,26.8605,26.8801,263418.0
2025-01-06 14:10:00,27.4,27.42,27.39,27.41,204815.0,26.8899,26.9095,26.8801,26.8997,204815.0
2025-01-06 14:20:00,27.41,27.42,27.37,27.38,188871.0,26.8997,26.9095,26.8605,26.8703,188871.0
2025-01-06 14:30:00,27.37,27.39,27.36,27.38,319022.0,26.8605,26.8801,26.8506,26.8703,319022.0
2025-01-06 14:40:00,27.38,27.38,27.35,27.38,241869.0,26.8703,26.8703,26.8408,26.8703,241869.0
2025-01-06 14:50:00,27.38,27.38,27.33,27.34,250012.0,26.8703,26.8703,26.8212,26.831,250012.0
2025-01-06 15:00:00,27.33,27.34,27.3,27.32,302049.0,26.8212,26.831,26.7918,26.8114,302049.0
2025-01-06 15:10:00,27.31,27.32,27.27,27.29,309480.0,26.8016,26.8114,26.7623,26.782,309480.0
2025-01-06 15:20:00,27.29,27.31,27.27,27.3,268632.0,26.782,26.8016,26.7623,26.7918,268632.0
2025-01-06 15:30:00,27.29,27.31,27.27,27.29,327025.0,26.782,26.8016,26.7623,26.782,327025.0
2025-01-06 15:40:00,27.29,27.29,27.25,27.26,503659.0,26.782,26.782,26.7427,26.7525,503659.0
2025-01-06 15:50:00,27.26,27.29,27.24,27.29,948425.0,26.7525,26.782,26.7329,26.782,948425.0
2025-01-07 09:30:00,27.38,27.49,27.38,27.46,1096946.0,26.8703,26.9782,26.8703,26.9488,1096946.0
2025-01-07 09:40:00,27.46,27.47,27.41,27.45,423278.0,26.9488,26.9586,26.8997,26.939,423278.0
2025-01-07 09:50:00,27.45,27.51,27.44,27.5,405320.0,26.939,26.9979,26.9292,26.988,405320.0
2025-01-07 10:00:00,27.5,27.5,27.33,27.36,795429.0,26.988,26.988,26.8212,26.8506,795429.0
2025-01-07 10:10:00,27.35,27.39,27.32,27.38,335618.0,26.8408,26.8801,26.8114,26.8703,335618.0
2025-01-07 10:20:00,27.39,27.49,27.38,27.48,300591.0,26.8801,26.9782,26.8703,26.9684,300591.0
2025-01-07 10:30:00,27.48,27.52,27.43,27.44,579814.0,26.9684,27.0077,26.9193,26.9292,579814.0
2025-01-07 10:40:00,27.45,27.46,27.38,27.39,377892.0,26.939,26.9488,26.8703,26.8801,377892.0
2025-01-07 10:50:00,27.39,27.47,27.38,27.47,489210.0,26.8801,26.9586,26.8703,26.9586,489210.0
2025-01-07 11:00:00,27.47,27.5,27.46,27.47,467621.0,26.9586,26.988,26.9488,26.9586,467621.0
2025-01-07 11:10:00,27.47,27.47,27.38,27.39,503193.0,26.9586,26.9586,26.8703,26.8801,503193.0
2025-01-07 11:20:00,27.4,27.43,27.36,27.39,289762.0,26.8899,26.9193,26.8506,26.8801,289762.0
2025-01-07 11:30:00,27.4,27.4,27.33,27.39,237010.0,26.8899,26.8899,26.8212,26.8801,237010.0
2025-01-07 11:40:00,27.39,27.4,27.37,27.39,191472.0,26.8801,26.8899,26.8605,26.8801,191472.0
2025-01-07 11:50:00,27.39,27.39,27.32,27.32,263793.0,26.8801,26.8801,26.8114,26.8114,263793.0
2025-01-07 12:00:00,27.33,27.36,27.32,27.33,290513.0,26.8212,26.8506,26.8114,26.8212,290513.0
2025-01-07 12:10:00,27.33,27.37,27.32,27.37,186168.0,26.8212,26.8605,26.8114,26.8605,186168.0
2025-01-07 12:20:00,27.36,27.37,27.32,27.33,184224.0,26.8506,26.8605,26.8114,26.8212,184224.0
2025-01-07 12:30:00,27.33,27.36,27.31,27.31,210786.0,26.8212,26.8506,26.8016,26.8016,210786.0
2025-01-07 12:40:00,27.32,27.32,27.28,27.29,285651.0,26.8114,26.8114,26.7721,26.782,285651.0
2025-01-07 12:50:00,27.29,27.32,27.28,27.32,179194.0,26.782,26.8114,26.7721,26.8114,179194.0
2025-01-07 13:00:00,27.32,27.35,27.31,27.35,154957.0,26.8114,26.8408,26.8016,26.8408,154957.0
2025-01-07 13:10:00,27.35,27.36,27.32,27.35,90797.0,26.8408,26.8506,26.8114,26.8408,90797.0
2025-01-07 13:20:00,27.35,27.36,27.34,27.35,127483.0,26.8408,26.8506,26.831,26.8408,127483.0
2025-01-07 13:30:00,27.36,27.36,27.33,27.35,190887.0,26.8506,26.8506,26.8212,26.8408,190887.0
2025-01-07 13:40:00,27.35,27.35,27.31,27.34,168999.0,26.8408,26.8408,26.8016,26.831,168999.0
2025-01-07 13:50:00,27.34,27.34,27.32,27.33,124288.0,26.831,26.831,26.8114,26.8212,124288.0
2025-01-07 14:00:00,27.32,27.34,27.31,27.32,85279.0,26.8114,26.831,26.8016,26.8114,85279.0
2025-01-07 14:10:00,27.32,27.34,27.3,27.31,184090.0,26.8114,26.831,26.7918,26.8016,184090.0
2025-01-07 14:20:00,27.31,27.33,27.3,27.32,158683.0,26.8016,26.8212,26.7918,26.8114,158683.0
2025-01-07 14:30:00,27.32,27.33,27.29,27.29,224446.0,26.8114,26.8212,26.782,26.782,224446.0
2025-01-07 14:40:00,27.29,27.32,27.29,27.3,151842.0,26.782,26.8114,26.782,26.7918,151842.0
2025-01-07 14:50:00,27.3,27.3,27.27,27.28,204088.0,26.7918,26.7918,26.7623,26.7721,204088.0
2025-01-07 15:00:00,27.28,27.29,27.24,27.24,301965.0,26.7721,26.782,26.7329,26.7329,301965.0
2025-01-07 15:10:00,27.25,27.26,27.22,27.23,206742.0,26.7427,26.7525,26.7133,26.7231,206742.0
2025-01-07 15:20:00,27.23,27.23,27.18,27.2,342324.0,26.7231,26.7231,26.674,26.6936,342324.0
2025-01-07 15:30:00,27.2,27.21,27.17,27.2,281707.0,26.6936,26.7034,26.6642,26.6936,281707.0
2025-01-07 15:40:00,27.19,27.23,27.19,27.22,658388.0,26.6838,26.7231,26.6838,26.7133,658388.0
2025-01-07 15:50:00,27.22,27.26,27.22,27.26,1469893.0,26.7133,26.7525,26.7133,26.7525,1469893.0
2025-01-08 09:30:00,27.2,27.22,27.07,27.14,1282885.0,26.6936,26.7133,26.566,26.6347,1282885.0
2025-01-08 09:40:00,27.13,27.14,27.06,27.09,468410.0,26.6249,26.6347,26.5562,26.5857,468410.0
2025-01-08 09:50:00,27.09,27.13,27.05,27.05,389108.0,26.5857,26.6249,26.5464,26.5464,389108.0
2025-01-08 10:00:00,27.05,27.15,27.04,27.15,260978.0,26.5464,26.6446,26.5366,26.6446,260978.0
2025-01-08 10:10:00,27.15,27.16,27.1,27.12,402226.0,26.6446,26.6544,26.5955,26.6151,402226.0
2025-01-08 10:20:00,27.11,27.13,27.07,27.08,209993.0,26.6053,26.6249,26.566,26.5759,209993.0
2025-01-08 10:30:00,27.08,27.13,27.06,27.13,191746.0,26.5759,26.6249,26.5562,26.6249,191746.0
2025-01-08 10:40:00,27.13,27.15,27.09,27.14,265518.0,26.6249,26.6446,26.5857,26.6347,265518.0
2025-01-08 10:50:00,27.14,27.19,27.14,27.19,202827.0,26.6347,26.6838,26.6347,26.6838,202827.0
2025-01-08 11:00:00,27.18,27.22,27.17,27.21,212073.0,26.674,26.7133,26.6642,26.7034,212073.0
2025-01-08 11:10:00,27.21,27.22,27.18,27.2,166772.0,26.7034,26.7133,26.674,26.6936,166772.0
2025-01-08 11:20:00,27.2,27.21,27.18,27.2,159210.0,26.6936,26.7034,26.674,26.6936,159210.0
2025-01-08 11:30:00,27.2,27.25,27.19,27.25,150530.0,26.6936,26.7427,26.6838,26.7427,150530.0
2025-01-08 11:40:00,27.25,27.25,27.21,27.23,231986.0,26.7427,26.7427,26.7034,26.7231,231986.0
2025-01-08 11:50:00,27.24,27.24,27.2,27.23,168972.0,26.7329,26.7329,26.6936,26.7231,168972.0
2025-01-08 12:00:00,27.22,27.23,27.16,27.18,241152.0,26.7133,26.7231,26.6544,26.674,241152.0
2025-01-08 12:10:00,27.18,27.18,27.15,27.18,183240.0,26.674,26.674,26.6446,26.674,183240.0
2025-01-08 12:20:00,27.18,27.18,27.14,27.15,544009.0,26.674,26.674,26.6347,26.6446,544009.0
2025-01-08 12:30:00,27.16,27.17,27.13,27.14,135269.0,26.6544,26.6642,26.6249,26.6347,135269.0
2025-01-08 12:40:00,27.14,27.18,27.13,27.15,176733.0,26.6347,26.674,26.6249,26.6446,176733.0
2025-01-08 12:50:00,27.15,27.18,27.14,27.17,113608.0,26.6446,26.674,26.6347,26.6642,113608.0
2025-01-08 13:00:00,27.16,27.22,27.16,27.19,194535.0,26.6544,26.7133,26.6544,26.6838,194535.0
2025-01-08 13:10:00,27.2,27.2,27.17,27.18,338190.0,26.6936,26.6936,26.6642,26.674,338190.0
2025-01-08 13:20:00,27.17,27.22,27.17,27.21,334346.0,26.6642,26.7133,26.6642,26.7034,334346.0
2025-01-08 13:30:00,27.2,27.23,27.19,27.23,192584.0,26.6936,26.7231,26.6838,26.7231,192584.0
2025-01-08 13:40:00,27.23,27.23,27.19,27.19,181522.0,26.7231,26.7231,26.6838,26.6838,181522.0
2025-01-08 13:50:00,27.2,27.2,27.15,27.18,175544.0,26.6936,26.6936,26.6446,26.674,175544.0
2025-01-08 14:00:00,27.18,27.25,27.16,27.24,248829.0,26.674,26.7427,26.6544,26.7329,248829.0
2025-01-08 14:10:00,27.23,27.24,27.19,27.24,332575.0,26.7231,26.7329,26.6838,26.7329,332575.0
2025-01-08 14:20:00,27.24,27.28,27.23,27.25,180878.0,26.7329,26.7721,26.7231,26.7427,180878.0
2025-01-08 14:30:00,27.26,27.26,27.21,27.22,208126.0,26.7525,26.7525,26.7034,26.7133,208126.0
2025-01-08 14:40:00,27.22,27.23,27.2,27.22,182913.0,26.7133,26.7231,26.6936,26.7133,182913.0
2025-01-08 14:50:00,27.22,27.23,27.2,27.21,196252.0,26.7133,26.7231,26.6936,26.7034,196252.0
2025-01-08 15:00:00,27.21,27.24,27.21,27.22,192837.0,26.7034,26.7329,26.7034,26.7133,192837.0
2025-01-08 15:10:00,27.23,27.25,27.21,27.24,261638.0,26.7231,26.7427,26.7034,26.7329,261638.0
2025-01-08 15:20:00,27.24,27.28,27.24,27.27,184019.0,26.7329,26.7721,26.7329,26.7623,184019.0
2025-01-08 15:30:00,27.28,27.28,27.25,27.26,170201.0,26.7721,26.7721,26.7427,26.7525,170201.0
2025-01-08 15:40:00,27.26,27.29,27.25,27.29,339184.0,26.7525,26.782,26.7427,26.782,339184.0
2025-01-08 15:50:00,27.29,27.33,27.29,27.32,891789.0,26.782,26.8212,26.782,26.8114,891789.0
2025-01-10 09:30:00,27.24,27.25,27.14,27.17,1679845.0,26.7329,26.7427,26.6347,26.6642,1679845.0
2025-01-10 09:40:00,27.18,27.23,27.16,27.17,433888.0,26.674,26.7231,26.6544,26.6642,433888.0
2025-01-10 09:50:00,27.16,27.19,27.14,27.17,336239.0,26.6544,26.6838,26.6347,26.6642,336239.0
2025-01-10 10:00:00,27.16,27.17,27.05,27.1,778886.0,26.6544,26.6642,26.5464,26.5955,778886.0
2025-01-10 10:10:00,27.1,27.12,27.04,27.1,524551.0,26.5955,26.6151,26.5366,26.5955,524551.0
2025-01-10 10:20:00,27.09,27.12,27.08,27.09,300980.0,26.5857,26.6151,26.5759,26.5857,300980.0
2025-01-10 10:30:00,27.09,27.13,27.05,27.05,435187.0,26.5857,26.6249,26.5464,26.5464,435187.0
2025-01-10 10:40:00,27.05,27.05,27.01,27.03,356316.0,26.5464,26.5464,26.5072,26.5268,356316.0
2025-01-10 10:50:00,27.04,27.07,27.0,27.05,595564.0,26.5366,26.566,26.4974,26.5464,595564.0
2025-01-10 11:00:00,27.05,27.05,27.0,27.03,272437.0,26.5464,26.5464,26.4974,26.5268,272437.0
2025-01-10 11:10:00,27.02,27.05,27.01,27.02,481149.0,26.517,26.5464,26.5072,26.517,481149.0
2025-01-10 11:20:00,27.02,27.04,26.99,27.0,510539.0,26.517,26.5366,26.4875,26.4974,510539.0
2025-01-10 11:30:00,26.99,27.0,26.96,26.99,547903.0,26.4875,26.4974,26.4581,26.4875,547903.0
2025-01-10 11:40:00,26.99,27.01,26.97,27.0,273128.0,26.4875,26.5072,26.4679,26.4974,273128.0
2025-01-10 11:50:00,26.99,27.03,26.97,26.98,3226815.0,26.4875,26.5268,26.4679,26.4777,3226815.0
2025-01-10 12:00:00,26.97,26.99,26.96,26.97,259225.0,26.4679,26.4875,26.4581,26.4679,259225.0
2025-01-10 12:10:00,26.97,27.0,26.96,27.0,353764.0,26.4679,26.4974,26.4581,26.4974,353764.0
2025-01-10 12:20:00,27.0,27.0,26.96,26.99,204696.0,26.4974,26.4974,26.4581,26.4875,204696.0
2025-01-10 12:30:00,26.99,27.0,26.96,26.98,260757.0,26.4875,26.4974,26.4581,26.4777,260757.0
2025-01-10 12:40:00,26.98,27.01,26.97,27.01,422396.0,26.4777,26.5072,26.4679,26.5072,422396.0
2025-01-10 12:50:00,27.0,27.01,26.98,27.0,326049.0,26.4974,26.5072,26.4777,26.4974,326049.0
2025-01-10 13:00:00,27.0,27.02,26.98,27.01,265039.0,26.4974,26.517,26.4777,26.5072,265039.0
2025-01-10 13:10:00,27.02,27.05,27.0,27.04,313897.0,26.517,26.5464,26.4974,26.5366,313897.0
2025-01-10 13:20:00,27.04,27.09,27.03,27.05,239372.0,26.5366,26.5857,26.5268,26.5464,239372.0
2025-01-10 13:30:00,27.06,27.07,27.03,27.06,335708.0,26.5562,26.566,26.5268,26.5562,335708.0
2025-01-10 13:40:00,27.07,27.07,27.04,27.07,222895.0,26.566,26.566,26.5366,26.566,222895.0
2025-01-10 13:50:00,27.07,27.09,27.05,27.09,238722.0,26.566,26.5857,26.5464,26.5857,238722.0
2025-01-10 14:00:00,27.09,27.09,27.0,27.01,300402.0,26.5857,26.5857,26.4974,26.5072,300402.0
2025-01-10 14:10:00,27.01,27.03,27.0,27.03,264843.0,26.5072,26.5268,26.4974,26.5268,264843.0
2025-01-10 14:20:00,27.02,27.06,27.0,27.04,222503.0,26.517,26.5562,26.4974,26.5366,222503.0
2025-01-10 14:30:00,27.05,27.05,26.99,27.01,242174.0,26.5464,26.5464,26.4875,26.5072,242174.0
2025-01-10 14:40:00,27.01,27.03,27.0,27.0,286466.0,26.5072,26.5268,26.4974,26.4974,286466.0
2025-01-10 14:50:00,27.01,27.04,26.99,27.02,330276.0,26.5072,26.5366,26.4875,26.517,330276.0
2025-01-10 15:00:00,27.02,27.03,26.98,27.01,289835.0,26.517,26.5268,26.4777,26.5072,289835.0
2025-01-10 15:10:00,27.01,27.02,26.94,26.95,470613.0,26.5072,26.517,26.4385,26.4483,470613.0
2025-01-10 15:20:00,26.96,26.98,26.95,26.96,324795.0,26.4581,26.4777,26.4483,26.4581,324795.0
2025-01-10 15:30:00,26.96,27.0,26.94,26.98,460719.0,26.4581,26.4974,26.4385,26.4777,460719.0
2025-01-10 15:40:00,26.97,27.0,26.96,26.96,725658.0,26.4679,26.4974,26.4581,26.4581,725658.0
2025-01-10 15:50:00,26.96,27.01,26.95,27.0,989809.0,26.4581,26.5072,26.4483,26.4974,989809.0
2025-01-13 09:30:00,26.97,27.07,26.96,27.03,1464754.0,26.4679,26.566,26.4581,26.5268,1464754.0
2025-01-13 09:40:00,27.04,27.09,27.01,27.08,642106.0,26.5366,26.5857,26.5072,26.5759,642106.0
2025-01-13 09:50:00,27.08,27.13,27.03,27.13,392718.0,26.5759,26.6249,26.5268,26.6249,392718.0
2025-01-13 10:00:00,27.13,27.14,27.09,27.11,404579.0,26.6249,26.6347,26.5857,26.6053,404579.0
2025-01-13 10:10:00,27.12,27.14,27.08,27.13,350157.0,26.6151,26.6347,26.5759,26.6249,350157.0
2025-01-13 10:20:00,27.13,27.14,27.09,27.11,389760.0,26.6249,26.6347,26.5857,26.6053,389760.0
2025-01-13 10:30:00,27.11,27.18,27.1,27.17,407777.0,26.6053,26.674,26.5955,26.6642,407777.0
2025-01-13 10:40:00,27.17,27.2,27.15,27.18,253606.0,26.6642,26.6936,26.6446,26.674,253606.0
2025-01-13 10:50:00,27.18,27.2,27.15,27.2,203557.0,26.674,26.6936,26.6446,26.6936,203557.0
2025-01-13 11:00:00,27.19,27.2,27.14,27.17,193580.0,26.6838,26.6936,26.6347,26.6642,193580.0
2025-01-13 11:10:00,27.17,27.19,27.15,27.18,185563.0,26.6642,26.6838,26.6446,26.674,185563.0
2025-01-13 11:20:00,27.18,27.22,27.17,27.18,4609331.0,26.674,26.7133,26.6642,26.674,4609331.0
2025-01-13 11:30:00,27.17,27.19,27.13,27.13,189442.0,26.6642,26.6838,26.6249,26.6249,189442.0
2025-01-13 11:40:00,27.14,27.18,27.13,27.16,294318.0,26.6347,26.674,26.6249,26.6544,294318.0
2025-01-13 11:50:00,27.16,27.16,27.11,27.12,188608.0,26.6544,26.6544,26.6053,26.6151,188608.0
2025-01-13 12:00:00,27.12,27.17,27.11,27.17,211072.0,26.6151,26.6642,26.6053,26.6642,211072.0
2025-01-13 12:10:00,27.16,27.18,27.14,27.17,183147.0,26.6544,26.674,26.6347,26.6642,183147.0
2025-01-13 12:20:00,27.17,27.17,27.14,27.15,197351.0,26.6642,26.6642,26.6347,26.6446,197351.0
2025-01-13 12:30:00,27.15,27.16,27.13,27.14,220445.0,26.6446,26.6544,26.6249,26.6347,220445.0
2025-01-13 12:40:00,27.13,27.18,27.13,27.17,549964.0,26.6249,26.674,26.6249,26.6642,549964.0
2025-01-13 12:50:00,27.16,27.21,27.16,27.21,170879.0,26.6544,26.7034,26.6544,26.7034,170879.0
2025-01-13 13:00:00,27.21,27.21,27.18,27.2,138054.0,26.7034,26.7034,26.674,26.6936,138054.0
2025-01-13 13:10:00,27.2,27.21,27.19,27.21,218337.0,26.6936,26.7034,26.6838,26.7034,218337.0
2025-01-13 13:20:00,27.21,27.23,27.19,27.22,214243.0,26.7034,26.7231,26.6838,26.7133,214243.0
2025-01-13 13:30:00,27.23,27.26,27.22,27.26,306461.0,26.7231,26.7525,26.7133,26.7525,306461.0
2025-01-13 13:40:00,27.26,27.27,27.23,27.27,146655.0,26.7525,26.7623,26.7231,26.7623,146655.0
2025-01-13 13:50:00,27.26,27.28,27.24,27.27,196346.0,26.7525,26.7721,26.7329,26.7623,196346.0
2025-01-13 14:00:00,27.26,27.27,27.23,27.27,185731.0,26.7525,26.7623,26.7231,26.7623,185731.0
2025-01-13 14:10:00,27.26,27.29,27.25,27.26,235913.0,26.7525,26.782,26.7427,26.7525,235913.0
2025-01-13 14:20:00,27.26,27.3,27.25,27.3,256299.0,26.7525,26.7918,26.7427,26.7918,256299.0
2025-01-13 14:30:00,27.3,27.3,27.26,27.3,252327.0,26.7918,26.7918,26.7525,26.7918,252327.0
2025-01-13 14:40:00,27.3,27.31,27.26,27.26,274953.0,26.7918,26.8016,26.7525,26.7525,274953.0
2025-01-13 14:50:00,27.27,27.3,27.25,27.29,221397.0,26.7623,26.7918,26.7427,26.782,221397.0
2025-01-13 15:00:00,27.29,27.32,27.26,27.3,194719.0,26.782,26.8114,26.7525,26.7918,194719.0
2025-01-13 15:10:00,27.3,27.32,27.29,27.31,164019.0,26.7918,26.8114,26.782,26.8016,164019.0
2025-01-13 15:20:00,27.31,27.31,27.28,27.29,318514.0,26.8016,26.8016,26.7721,26.782,318514.0
2025-01-13 15:30:00,27.28,27.3,27.27,27.29,197278.0,26.7721,26.7918,26.7623,26.782,197278.0
2025-01-13 15:40:00,27.29,27.3,27.25,27.27,313995.0,26.782,26.7918,26.7427,26.7623,313995.0
2025-01-13 15:50:00,27.27,27.33,27.27,27.31,295587.0,26.7623,26.8212,26.7623,26.8016,295587.0
2025-01-14 09:30:00,27.41,27.42,27.36,27.39,816390.0,26.8997,26.9095,26.8506,26.8801,816390.0
2025-01-14 09:40:00,27.4,27.42,27.36,27.38,331006.0,26.8899,26.9095,26.8506,26.8703,331006.0
2025-01-14 09:50:00,27.37,27.38,27.34,27.36,254536.0,26.8605,26.8703,26.831,26.8506,254536.0
2025-01-14 10:00:00,27.36,27.42,27.36,27.38,291362.0,26.8506,26.9095,26.8506,26.8703,291362.0
2025-01-14 10:10:00,27.39,27.41,27.37,27.39,534029.0,26.8801,26.8997,26.8605,26.8801,534029.0
2025-01-14 10:20:00,27.4,27.41,27.37,27.4,298230.0,26.8899,26.8997,26.8605,26.8899,298230.0
2025-01-14 10:30:00,27.41,27.42,27.38,27.42,314318.0,26.8997,26.9095,26.8703,26.9095,314318.0
2025-01-14 10:40:00,27.41,27.44,27.4,27.42,269290.0,26.8997,26.9292,26.8899,26.9095,269290.0
2025-01-14 10:50:00,27.43,27.43,27.39,27.42,120885.0,26.9193,26.9193,26.8801,26.9095,120885.0
2025-01-14 11:00:00,27.42,27.42,27.36,27.38,468414.0,26.9095,26.9095,26.8506,26.8703,468414.0
2025-01-14 11:10:00,27.38,27.39,27.35,27.36,213684.0,26.8703,26.8801,26.8408,26.8506,213684.0
2025-01-14 11:20:00,27.36,27.39,27.35,27.36,144090.0,26.8506,26.8801,26.8408,26.8506,144090.0
2025-01-14 11:30:00,27.36,27.38,27.34,27.36,135707.0,26.8506,26.8703,26.831,26.8506,135707.0
2025-01-14 11:40:00,27.36,27.36,27.32,27.32,168579.0,26.8506,26.8506,26.8114,26.8114,168579.0
2025-01-14 11:50:00,27.33,27.34,27.3,27.3,216296.0,26.8212,26.831,26.7918,26.7918,216296.0
2025-01-14 12:00:00,27.3,27.34,27.3,27.32,162467.0,26.7918,26.831,26.7918,26.8114,162467.0
2025-01-14 12:10:00,27.32,27.35,27.32,27.33,141720.0,26.8114,26.8408,26.8114,26.8212,141720.0
2025-01-14 12:20:00,27.34,27.35,27.31,27.34,124104.0,26.831,26.8408,26.8016,26.831,124104.0
2025-01-14 12:30:00,27.34,27.34,27.3,27.34,267135.0,26.831,26.831,26.7918,26.831,267135.0
2025-01-14 12:40:00,27.35,27.37,27.33,27.37,161890.0,26.8408,26.8605,26.8212,26.8605,161890.0
2025-01-14 12:50:00,27.37,27.39,27.36,27.37,335871.0,26.8605,26.8801,26.8506,26.8605,335871.0
2025-01-14 13:00:00,27.38,27.41,27.37,27.41,247121.0,26.8703,26.8997,26.8605,26.8997,247121.0
2025-01-14 13:10:00,27.41,27.43,27.39,27.42,412014.0,26.8997,26.9193,26.8801,26.9095,412014.0
2025-01-14 13:20:00,27.42,27.45,27.42,27.45,244680.0,26.9095,26.939,26.9095,26.939,244680.0
2025-01-14 13:30:00,27.44,27.48,27.43,27.48,240117.0,26.9292,26.9684,26.9193,26.9684,240117.0
2025-01-14 13:40:00,27.48,27.5,27.47,27.49,467690.0,26.9684,26.988,26.9586,26.9782,467690.0
2025-01-14 13:50:00,27.49,27.5,27.48,27.5,158370.0,26.9782,26.988,26.9684,26.988,158370.0
2025-01-14 14:00:00,27.49,27.5,27.46,27.46,162661.0,26.9782,26.988,26.9488,26.9488,162661.0
2025-01-14 14:10:00,27.47,27.49,27.46,27.49,146036.0,26.9586,26.9782,26.9488,26.9782,146036.0
2025-01-14 14:20:00,27.48,27.5,27.46,27.46,409774.0,26.9684,26.988,26.9488,26.9488,409774.0
2025-01-14 14:30:00,27.46,27.51,27.46,27.5,490521.0,26.9488,26.9979,26.9488,26.988,490521.0
2025-01-14 14:40:00,27.5,27.5,27.48,27.48,310069.0,26.988,26.988,26.9684,26.9684,310069.0
2025-01-14 14:50:00,27.49,27.49,27.43,27.44,328149.0,26.9782,26.9782,26.9193,26.9292,328149.0
2025-01-14 15:00:00,27.43,27.45,27.39,27.42,323341.0,26.9193,26.939,26.8801,26.9095,323341.0
2025-01-14 15:10:00,27.42,27.45,27.41,27.44,195367.0,26.9095,26.939,26.8997,26.9292,195367.0
2025-01-14 15:20:00,27.45,27.47,27.43,27.46,253666.0,26.939,26.9586,26.9193,26.9488,253666.0
2025-01-14 15:30:00,27.46,27.47,27.44,27.45,196786.0,26.9488,26.9586,26.9292,26.939,196786.0
2025-01-14 15:40:00,27.44,27.48,27.43,27.47,367777.0,26.9292,26.9684,26.9193,26.9586,367777.0
2025-01-14 15:50:00,27.47,27.53,27.47,27.53,853371.0,26.9586,27.0175,26.9586,27.0175,853371.0
2025-01-15 09:30:00,27.87,27.94,27.83,27.84,1191803.0,27.3512,27.4199,27.3119,27.3217,1191803.0
2025-01-15 09:40:00,27.85,27.9,27.84,27.89,609742.0,27.3315,27.3806,27.3217,27.3708,609742.0
2025-01-15 09:50:00,27.88,27.9,27.85,27.88,336681.0,27.361,27.3806,27.3315,27.361,336681.0
2025-01-15 10:00:00,27.89,27.89,27.84,27.87,411389.0,27.3708,27.3708,27.3217,27.3512,411389.0
2025-01-15 10:10:00,27.86,27.89,27.86,27.86,354956.0,27.3413,27.3708,27.3413,27.3413,354956.0
2025-01-15 10:20:00,27.86,27.86,27.83,27.84,240573.0,27.3413,27.3413,27.3119,27.3217,240573.0
2025-01-15 10:30:00,27.84,27.84,27.76,27.76,247569.0,27.3217,27.3217,27.2432,27.2432,247569.0
2025-01-15 10:40:00,27.76,27.8,27.75,27.76,174721.0,27.2432,27.2825,27.2334,27.2432,174721.0
2025-01-15 10:50:00,27.75,27.78,27.73,27.77,190537.0,27.2334,27.2628,27.2138,27.253,190537.0
2025-01-15 11:00:00,27.77,27.8,27.76,27.8,157341.0,27.253,27.2825,27.2432,27.2825,157341.0
2025-01-15 11:10:00,27.79,27.8,27.74,27.76,256208.0,27.2726,27.2825,27.2236,27.2432,256208.0
2025-01-15 11:20:00,27.76,27.78,27.74,27.76,138737.0,27.2432,27.2628,27.2236,27.2432,138737.0
2025-01-15 11:30:00,27.76,27.76,27.72,27.73,187686.0,27.2432,27.2432,27.2039,27.2138,187686.0
2025-01-15 11:40:00,27.74,27.75,27.71,27.72,142628.0,27.2236,27.2334,27.1941,27.2039,142628.0
2025-01-15 11:50:00,27.73,27.74,27.71,27.74,136921.0,27.2138,27.2236,27.1941,27.2236,136921.0
2025-01-15 12:00:00,27.74,27.76,27.73,27.76,132496.0,27.2236,27.2432,27.2138,27.2432,132496.0
2025-01-15 12:10:00,27.76,27.77,27.73,27.74,297432.0,27.2432,27.253,27.2138,27.2236,297432.0
2025-01-15 12:20:00,27.74,27.77,27.72,27.77,472670.0,27.2236,27.253,27.2039,27.253,472670.0
2025-01-15 12:30:00,27.77,27.79,27.75,27.79,211754.0,27.253,27.2726,27.2334,27.2726,211754.0
2025-01-15 12:40:00,27.79,27.8,27.78,27.79,156361.0,27.2726,27.2825,27.2628,27.2726,156361.0
2025-01-15 12:50:00,27.79,27.79,27.75,27.76,291068.0,27.2726,27.2726,27.2334,27.2432,291068.0
2025-01-15 13:00:00,27.76,27.77,27.75,27.76,264661.0,27.2432,27.253,27.2334,27.2432,264661.0
2025-01-15 13:10:00,27.76,27.78,27.75,27.78,161633.0,27.2432,27.2628,27.2334,27.2628,161633.0
2025-01-15 13:20:00,27.78,27.79,27.77,27.78,152074.0,27.2628,27.2726,27.253,27.2628,152074.0
2025-01-15 13:30:00,27.78,27.8,27.77,27.8,230318.0,27.2628,27.2825,27.253,27.2825,230318.0
2025-01-15 13:40:00,27.8,27.8,27.78,27.79,165796.0,27.2825,27.2825,27.2628,27.2726,165796.0
2025-01-15 13:50:00,27.79,27.81,27.78,27.8,155133.0,27.2726,27.2923,27.2628,27.2825,155133.0
2025-01-15 14:00:00,27.81,27.82,27.8,27.8,148983.0,27.2923,27.3021,27.2825,27.2825,148983.0
2025-01-15 14:10:00,27.8,27.81,27.78,27.79,308319.0,27.2825,27.2923,27.2628,27.2726,308319.0
2025-01-15 14:20:00,27.78,27.81,27.78,27.81,153510.0,27.2628,27.2923,27.2628,27.2923,153510.0
2025-01-15 14:30:00,27.81,27.84,27.8,27.84,184115.0,27.2923,27.3217,27.2825,27.3217,184115.0
2025-01-15 14:40:00,27.83,27.84,27.81,27.83,181726.0,27.3119,27.3217,27.2923,27.3119,181726.0
2025-01-15 14:50:00,27.84,27.84,27.82,27.83,165967.0,27.3217,27.3217,27.3021,27.3119,165967.0
2025-01-15 15:00:00,27.82,27.85,27.82,27.85,178143.0,27.3021,27.3315,27.3021,27.3315,178143.0
2025-01-15 15:10:00,27.85,27.86,27.82,27.83,324024.0,27.3315,27.3413,27.3021,27.3119,324024.0
2025-01-15 15:20:00,27.83,27.84,27.82,27.83,281615.0,27.3119,27.3217,27.3021,27.3119,281615.0
2025-01-15 15:30:00,27.83,27.84,27.81,27.82,163214.0,27.3119,27.3217,27.2923,27.3021,163214.0
2025-01-15 15:40:00,27.82,27.83,27.8,27.82,350312.0,27.3021,27.3119,27.2825,27.3021,350312.0
2025-01-15 15:50:00,27.82,27.83,27.79,27.81,633316.0,27.3021,27.3119,27.2726,27.2923,633316.0
2025-01-16 09:30:00,27.73,27.75,27.67,27.71,962008.0,27.2138,27.2334,27.1549,27.1941,962008.0
2025-01-16 09:40:00,27.72,27.73,27.68,27.69,323959.0,27.2039,27.2138,27.1647,27.1745,323959.0
2025-01-16 09:50:00,27.69,27.7,27.63,27.63,271602.0,27.1745,27.1843,27.1156,27.1156,271602.0
2025-01-16 10:00:00,27.63,27.64,27.59,27.63,297761.0,27.1156,27.1254,27.0764,27.1156,297761.0
2025-01-16 10:10:00,27.63,27.64,27.6,27.63,245646.0,27.1156,27.1254,27.0862,27.1156,245646.0
2025-01-16 10:20:00,27.63,27.64,27.6,27.63,154143.0,27.1156,27.1254,27.0862,27.1156,154143.0
2025-01-16 10:30:00,27.62,27.67,27.61,27.66,227671.0,27.1058,27.1549,27.096,27.1451,227671.0
2025-01-16 10:40:00,27.66,27.68,27.61,27.66,298303.0,27.1451,27.1647,27.096,27.1451,298303.0
2025-01-16 10:50:00,27.66,27.69,27.65,27.68,176580.0,27.1451,27.1745,27.1352,27.1647,176580.0
2025-01-16 11:00:00,27.69,27.72,27.68,27.71,241658.0,27.1745,27.2039,27.1647,27.1941,241658.0
2025-01-16 11:10:00,27.71,27.72,27.67,27.69,1711505.0,27.1941,27.2039,27.1549,27.1745,1711505.0
2025-01-16 11:20:00,27.69,27.72,27.67,27.71,352737.0,27.1745,27.2039,27.1549,27.1941,352737.0
2025-01-16 11:30:00,27.71,27.73,27.7,27.71,149575.0,27.1941,27.2138,27.1843,27.1941,149575.0
2025-01-16 11:40:00,27.71,27.74,27.7,27.73,258219.0,27.1941,27.2236,27.1843,27.2138,258219.0
2025-01-16 11:50:00,27.73,27.76,27.73,27.76,209823.0,27.2138,27.2432,27.2138,27.2432,209823.0
2025-01-16 12:00:00,27.76,27.79,27.74,27.78,259701.0,27.2432,27.2726,27.2236,27.2628,259701.0
2025-01-16 12:10:00,27.79,27.79,27.76,27.77,450932.0,27.2726,27.2726,27.2432,27.253,450932.0
2025-01-16 12:20:00,27.78,27.78,27.76,27.76,206205.0,27.2628,27.2628,27.2432,27.2432,206205.0
2025-01-16 12:30:00,27.77,27.77,27.75,27.76,155868.0,27.253,27.253,27.2334,27.2432,155868.0
2025-01-16 12:40:00,27.76,27.76,27.74,27.75,161884.0,27.2432,27.2432,27.2236,27.2334,161884.0
2025-01-16 12:50:00,27.75,27.75,27.72,27.75,189643.0,27.2334,27.2334,27.2039,27.2334,189643.0
2025-01-16 13:00:00,27.75,27.76,27.73,27.74,299269.0,27.2334,27.2432,27.2138,27.2236,299269.0
2025-01-16 13:10:00,27.75,27.77,27.74,27.77,118065.0,27.2334,27.253,27.2236,27.253,118065.0
2025-01-16 13:20:00,27.77,27.78,27.75,27.75,127966.0,27.253,27.2628,27.2334,27.2334,127966.0
2025-01-16 13:30:00,27.76,27.76,27.74,27.75,198738.0,27.2432,27.2432,27.2236,27.2334,198738.0
2025-01-16 13:40:00,27.76,27.76,27.73,27.75,171252.0,27.2432,27.2432,27.2138,27.2334,171252.0
2025-01-16 13:50:00,27.75,27.76,27.72,27.72,138941.0,27.2334,27.2432,27.2039,27.2039,138941.0
2025-01-16 14:00:00,27.73,27.74,27.71,27.72,162937.0,27.2138,27.2236,27.1941,27.2039,162937.0
2025-01-16 14:10:00,27.72,27.75,27.72,27.75,138876.0,27.2039,27.2334,27.2039,27.2334,138876.0
2025-01-16 14:20:00,27.75,27.75,27.72,27.74,185580.0,27.2334,27.2334,27.2039,27.2236,185580.0
2025-01-16 14:30:00,27.75,27.76,27.74,27.75,194001.0,27.2334,27.2432,27.2236,27.2334,194001.0
2025-01-16 14:40:00,27.76,27.76,27.74,27.74,144307.0,27.2432,27.2432,27.2236,27.2236,144307.0
2025-01-16 14:50:00,27.75,27.76,27.73,27.75,178741.0,27.2334,27.2432,27.2138,27.2334,178741.0
2025-01-16 15:00:00,27.75,27.76,27.74,27.75,166970.0,27.2334,27.2432,27.2236,27.2334,166970.0
2025-01-16 15:10:00,27.76,27.76,27.74,27.76,212115.0,27.2432,27.2432,27.2236,27.2432,212115.0
2025-01-16 15:20:00,27.75,27.77,27.74,27.76,437135.0,27.2334,27.253,27.2236,27.2432,437135.0
2025-01-16 15:30:00,27.76,27.8,27.75,27.8,186150.0,27.2432,27.2825,27.2334,27.2825,186150.0
2025-01-16 15:40:00,27.8,27.84,27.79,27.84,407108.0,27.2825,27.3217,27.2726,27.3217,407108.0
2025-01-16 15:50:00,27.83,27.85,27.8,27.82,1025531.0,27.3119,27.3315,27.2825,27.3021,1025531.0
2025-01-17 09:30:00,27.95,28.0,27.87,27.92,953141.0,27.4297,27.4787,27.3512,27.4002,953141.0
2025-01-17 09:40:00,27.91,27.99,27.91,27.98,343529.0,27.3904,27.4689,27.3904,27.4591,343529.0
2025-01-17 09:50:00,27.98,27.98,27.93,27.95,262210.0,27.4591,27.4591,27.41,27.4297,262210.0
2025-01-17 10:00:00,27.94,27.98,27.93,27.94,349468.0,27.4199,27.4591,27.41,27.4199,349468.0
2025-01-17 10:10:00,27.94,27.97,27.93,27.94,381137.0,27.4199,27.4493,27.41,27.4199,381137.0
2025-01-17 10:20:00,27.94,27.99,27.94,27.98,246477.0,27.4199,27.4689,27.4199,27.4591,246477.0
2025-01-17 10:30:00,27.99,28.0,27.95,27.96,332320.0,27.4689,27.4787,27.4297,27.4395,332320.0
2025-01-17 10:40:00,27.97,28.01,27.95,27.96,2681328.0,27.4493,27.4885,27.4297,27.4395,2681328.0
2025-01-17 10:50:00,27.96,27.99,27.96,27.98,165356.0,27.4395,27.4689,27.4395,27.4591,165356.0
2025-01-17 11:00:00,27.98,27.99,27.95,27.98,367148.0,27.4591,27.4689,27.4297,27.4591,367148.0
2025-01-17 11:10:00,27.97,27.98,27.93,27.96,382100.0,27.4493,27.4591,27.41,27.4395,382100.0
2025-01-17 11:20:00,27.97,27.98,27.95,27.96,211165.0,27.4493,27.4591,27.4297,27.4395,211165.0
2025-01-17 11:30:00,27.96,27.98,27.95,27.96,388559.0,27.4395,27.4591,27.4297,27.4395,388559.0
2025-01-17 11:40:00,27.97,27.99,27.96,27.98,583842.0,27.4493,27.4689,27.4395,27.4591,583842.0
2025-01-17 11:50:00,27.99,28.0,27.98,27.99,255273.0,27.4689,27.4787,27.4591,27.4689,255273.0
2025-01-17 12:00:00,27.98,27.99,27.97,27.97,163443.0,27.4591,27.4689,27.4493,27.4493,163443.0
2025-01-17 12:10:00,27.98,28.0,27.97,28.0,370805.0,27.4591,27.4787,27.4493,27.4787,370805.0
2025-01-17 12:20:00,27.99,28.01,27.99,27.99,396050.0,27.4689,27.4885,27.4689,27.4689,396050.0
2025-01-17 12:30:00,27.99,28.01,27.99,28.01,182812.0,27.4689,27.4885,27.4689,27.4885,182812.0
2025-01-17 12:40:00,28.0,28.01,27.99,28.0,264845.0,27.4787,27.4885,27.4689,27.4787,264845.0
2025-01-17 12:50:00,28.01,28.01,27.98,27.99,248217.0,27.4885,27.4885,27.4591,27.4689,248217.0
2025-01-17 13:00:00,27.99,27.99,27.97,27.98,312151.0,27.4689,27.4689,27.4493,27.4591,312151.0
2025-01-17 13:10:00,27.99,27.99,27.95,27.96,171871.0,27.4689,27.4689,27.4297,27.4395,171871.0
2025-01-17 13:20:00,27.96,27.97,27.95,27.95,467609.0,27.4395,27.4493,27.4297,27.4297,467609.0
2025-01-17 13:30:00,27.95,27.97,27.94,27.95,228522.0,27.4297,27.4493,27.4199,27.4297,228522.0
2025-01-17 13:40:00,27.96,27.97,27.94,27.96,132393.0,27.4395,27.4493,27.4199,27.4395,132393.0
2025-01-17 13:50:00,27.96,27.97,27.94,27.96,194561.0,27.4395,27.4493,27.4199,27.4395,194561.0
2025-01-17 14:00:00,27.96,27.97,27.94,27.96,212924.0,27.4395,27.4493,27.4199,27.4395,212924.0
2025-01-17 14:10:00,27.96,27.97,27.95,27.95,100787.0,27.4395,27.4493,27.4297,27.4297,100787.0
2025-01-17 14:20:00,27.96,27.98,27.95,27.96,153706.0,27.4395,27.4591,27.4297,27.4395,153706.0
2025-01-17 14:30:00,27.97,27.97,27.95,27.96,143176.0,27.4493,27.4493,27.4297,27.4395,143176.0
2025-01-17 14:40:00,27.96,27.96,27.94,27.96,154056.0,27.4395,27.4395,27.4199,27.4395,154056.0
2025-01-17 14:50:00,27.95,27.96,27.94,27.95,228933.0,27.4297,27.4395,27.4199,27.4297,228933.0
2025-01-17 15:00:00,27.95,27.95,27.93,27.94,199636.0,27.4297,27.4297,27.41,27.4199,199636.0
2025-01-17 15:10:00,27.95,27.98,27.94,27.97,319398.0,27.4297,27.4591,27.4199,27.4493,319398.0
2025-01-17 15:20:00,27.98,27.98,27.96,27.97,188280.0,27.4591,27.4591,27.4395,27.4493,188280.0
2025-01-17 15:30:00,27.98,28.0,27.97,28.0,304827.0,27.4591,27.4787,27.4493,27.4787,304827.0
2025-01-17 15:40:00,28.0,28.0,27.98,27.98,186542.0,27.4787,27.4787,27.4591,27.4591,186542.0
2025-01-17 15:50:00,27.98,28.01,27.97,27.98,557213.0,27.4591,27.4885,27.4493,27.4591,557213.0
2025-01-21 09:30:00,28.06,28.2,28.06,28.18,1464842.0,27.5376,27.675,27.5376,27.6554,1464842.0
2025-01-21 09:40:00,28.18,28.26,28.17,28.21,719283.0,27.6554,27.7339,27.6456,27.6848,719283.0
2025-01-21 09:50:00,28.21,28.23,28.17,28.22,451363.0,27.6848,27.7045,27.6456,27.6946,451363.0
2025-01-21 10:00:00,28.22,28.23,28.19,28.22,355563.0,27.6946,27.7045,27.6652,27.6946,355563.0
2025-01-21 10:10:00,28.21,28.26,28.19,28.22,428325.0,27.6848,27.7339,27.6652,27.6946,428325.0
2025-01-21 10:20:00,28.21,28.22,28.18,28.21,480012.0,27.6848,27.6946,27.6554,27.6848,480012.0
2025-01-21 10:30:00,28.2,28.23,28.19,28.23,696589.0,27.675,27.7045,27.6652,27.7045,696589.0
2025-01-21 10:40:00,28.23,28.24,28.19,28.2,581430.0,27.7045,27.7143,27.6652,27.675,581430.0
2025-01-21 10:50:00,28.19,28.22,28.17,28.21,260200.0,27.6652,27.6946,27.6456,27.6848,260200.0
2025-01-21 11:00:00,28.21,28.22,28.18,28.21,253871.0,27.6848,27.6946,27.6554,27.6848,253871.0
2025-01-21 11:10:00,28.21,28.25,28.2,28.24,254298.0,27.6848,27.7241,27.675,27.7143,254298.0
2025-01-21 11:20:00,28.24,28.27,28.23,28.27,273169.0,27.7143,27.7437,27.7045,27.7437,273169.0
2025-01-21 11:30:00,28.27,28.29,28.26,28.28,241077.0,27.7437,27.7633,27.7339,27.7535,241077.0
2025-01-21 11:40:00,28.28,28.28,28.24,28.25,5449433.0,27.7535,27.7535,27.7143,27.7241,5449433.0
2025-01-21 11:50:00,28.25,28.26,28.23,28.25,238794.0,27.7241,27.7339,27.7045,27.7241,238794.0
2025-01-21 12:00:00,28.25,28.26,28.23,28.25,245294.0,27.7241,27.7339,27.7045,27.7241,245294.0
2025-01-21 12:10:00,28.25,28.25,28.23,28.25,219583.0,27.7241,27.7241,27.7045,27.7241,219583.0
2025-01-21 12:20:00,28.25,28.25,28.22,28.23,217950.0,27.7241,27.7241,27.6946,27.7045,217950.0
2025-01-21 12:30:00,28.24,28.25,28.22,28.24,268698.0,27.7143,27.7241,27.6946,27.7143,268698.0
2025-01-21 12:40:00,28.23,28.24,28.21,28.21,197429.0,27.7045,27.7143,27.6848,27.6848,197429.0
2025-01-21 12:50:00,28.21,28.23,28.2,28.21,285804.0,27.6848,27.7045,27.675,27.6848,285804.0
2025-01-21 13:00:00,28.21,28.21,28.19,28.21,361508.0,27.6848,27.6848,27.6652,27.6848,361508.0
2025-01-21 13:10:00,28.2,28.21,28.16,28.19,373117.0,27.675,27.6848,27.6358,27.6652,373117.0
2025-01-21 13:20:00,28.18,28.19,28.17,28.18,252976.0,27.6554,27.6652,27.6456,27.6554,252976.0
2025-01-21 13:30:00,28.18,28.19,28.16,28.17,280629.0,27.6554,27.6652,27.6358,27.6456,280629.0
2025-01-21 13:40:00,28.17,28.17,28.15,28.15,205011.0,27.6456,27.6456,27.6259,27.6259,205011.0
2025-01-21 13:50:00,28.15,28.17,28.15,28.16,179970.0,27.6259,27.6456,27.6259,27.6358,179970.0
2025-01-21 14:00:00,28.17,28.17,28.14,28.16,440038.0,27.6456,27.6456,27.6161,27.6358,440038.0
2025-01-21 14:10:00,28.16,28.18,28.15,28.17,234392.0,27.6358,27.6554,27.6259,27.6456,234392.0
2025-01-21 14:20:00,28.17,28.17,28.15,28.15,153442.0,27.6456,27.6456,27.6259,27.6259,153442.0
2025-01-21 14:30:00,28.15,28.16,28.13,28.15,183405.0,27.6259,27.6358,27.6063,27.6259,183405.0
2025-01-21 14:40:00,28.15,28.15,28.14,28.14,180586.0,27.6259,27.6259,27.6161,27.6161,180586.0
2025-01-21 14:50:00,28.14,28.15,28.14,28.15,190869.0,27.6161,27.6259,27.6161,27.6259,190869.0
2025-01-21 15:00:00,28.14,28.15,28.14,28.15,189324.0,27.6161,27.6259,27.6161,27.6259,189324.0
2025-01-21 15:10:00,28.15,28.17,28.14,28.17,176529.0,27.6259,27.6456,27.6161,27.6456,176529.0
2025-01-21 15:20:00,28.17,28.17,28.16,28.17,219789.0,27.6456,27.6456,27.6358,27.6456,219789.0
2025-01-21 15:30:00,28.16,28.17,28.13,28.15,336369.0,27.6358,27.6456,27.6063,27.6259,336369.0
2025-01-21 15:40:00,28.15,28.19,28.15,28.19,433415.0,27.6259,27.6652,27.6259,27.6652,433415.0
2025-01-21 15:50:00,28.19,28.21,28.18,28.21,807347.0,27.6652,27.6848,27.6554,27.6848,807347.0
2025-01-22 09:30:00,28.15,28.15,27.98,27.99,1653551.0,27.6259,27.6259,27.4591,27.4689,1653551.0
2025-01-22 09:40:00,27.99,28.03,27.98,27.99,649715.0,27.4689,27.5082,27.4591,27.4689,649715.0
2025-01-22 09:50:00,27.99,28.01,27.97,27.99,447365.0,27.4689,27.4885,27.4493,27.4689,447365.0
2025-01-22 10:00:00,27.99,28.03,27.98,28.02,375176.0,27.4689,27.5082,27.4591,27.4984,375176.0
2025-01-22 10:10:00,28.03,28.04,27.99,28.03,356849.0,27.5082,27.518,27.4689,27.5082,356849.0
2025-01-22 10:20:00,28.02,28.05,28.01,28.03,563683.0,27.4984,27.5278,27.4885,27.5082,563683.0
2025-01-22 10:30:00,28.03,28.03,27.98,28.0,371765.0,27.5082,27.5082,27.4591,27.4787,371765.0
2025-01-22 10:40:00,28.0,28.01,27.95,27.96,429155.0,27.4787,27.4885,27.4297,27.4395,429155.0
2025-01-22 10:50:00,27.95,27.99,27.95,27.99,281596.0,27.4297,27.4689,27.4297,27.4689,281596.0
2025-01-22 11:00:00,27.99,27.99,27.96,27.98,326338.0,27.4689,27.4689,27.4395,27.4591,326338.0
2025-01-22 11:10:00,27.98,27.99,27.96,27.98,291062.0,27.4591,27.4689,27.4395,27.4591,291062.0
2025-01-22 11:20:00,27.97,28.01,27.97,28.0,1193395.0,27.4493,27.4885,27.4493,27.4787,1193395.0
2025-01-22 11:30:00,28.0,28.02,28.0,28.02,185735.0,27.4787,27.4984,27.4787,27.4984,185735.0
2025-01-22 11:40:00,28.02,28.02,27.98,27.99,263729.0,27.4984,27.4984,27.4591,27.4689,263729.0
2025-01-22 11:50:00,28.0,28.02,27.99,27.99,211266.0,27.4787,27.4984,27.4689,27.4689,211266.0
2025-01-22 12:00:00,28.0,28.0,27.97,27.98,244851.0,27.4787,27.4787,27.4493,27.4591,244851.0
2025-01-22 12:10:00,27.98,28.01,27.96,28.0,271250.0,27.4591,27.4885,27.4395,27.4787,271250.0
2025-01-22 12:20:00,28.0,28.01,27.98,27.99,297491.0,27.4787,27.4885,27.4591,27.4689,297491.0
2025-01-22 12:30:00,27.99,28.01,27.98,27.99,412640.0,27.4689,27.4885,27.4591,27.4689,412640.0
2025-01-22 12:40:00,27.99,28.0,27.97,27.97,210865.0,27.4689,27.4787,27.4493,27.4493,210865.0
2025-01-22 12:50:00,27.98,27.98,27.95,27.96,174372.0,27.4591,27.4591,27.4297,27.4395,174372.0
2025-01-22 13:00:00,27.95,27.97,27.94,27.96,239624.0,27.4297,27.4493,27.4199,27.4395,239624.0
2025-01-22 13:10:00,27.96,27.99,27.96,27.99,147969.0,27.4395,27.4689,27.4395,27.4689,147969.0
2025-01-22 13:20:00,27.98,28.0,27.98,27.99,168089.0,27.4591,27.4787,27.4591,27.4689,168089.0
2025-01-22 13:30:00,28.0,28.0,27.98,28.0,164127.0,27.4787,27.4787,27.4591,27.4787,164127.0
2025-01-22 13:40:00,27.99,28.02,27.99,28.01,199265.0,27.4689,27.4984,27.4689,27.4885,199265.0
2025-01-22 13:50:00,28.02,28.02,27.98,27.99,216848.0,27.4984,27.4984,27.4591,27.4689,216848.0
2025-01-22 14:00:00,27.98,27.99,27.97,27.98,186297.0,27.4591,27.4689,27.4493,27.4591,186297.0
2025-01-22 14:10:00,27.98,27.99,27.97,27.97,153430.0,27.4591,27.4689,27.4493,27.4493,153430.0
2025-01-22 14:20:00,27.97,27.99,27.97,27.98,197150.0,27.4493,27.4689,27.4493,27.4591,197150.0
2025-01-22 14:30:00,27.98,28.01,27.97,28.01,464603.0,27.4591,27.4885,27.4493,27.4885,464603.0
2025-01-22 14:40:00,28.01,28.01,27.99,28.0,308505.0,27.4885,27.4885,27.4689,27.4787,308505.0
2025-01-22 14:50:00,28.0,28.02,27.99,28.01,498831.0,27.4787,27.4984,27.4689,27.4885,498831.0
2025-01-22 15:00:00,28.01,28.02,28.0,28.01,229811.0,27.4885,27.4984,27.4787,27.4885,229811.0
2025-01-22 15:10:00,28.02,28.03,28.01,28.01,257049.0,27.4984,27.5082,27.4885,27.4885,257049.0
2025-01-22 15:20:00,28.01,28.02,28.0,28.0,213318.0,27.4885,27.4984,27.4787,27.4787,213318.0
2025-01-22 15:30:00,28.0,28.01,27.99,28.0,404950.0,27.4787,27.4885,27.4689,27.4787,404950.0
2025-01-22 15:40:00,28.0,28.01,27.97,27.97,310738.0,27.4787,27.4885,27.4493,27.4493,310738.0
2025-01-22 15:50:00,27.97,27.98,27.92,27.93,435666.0,27.4493,27.4591,27.4002,27.41,435666.0
2025-01-23 09:30:00,27.96,28.0,27.93,27.93,657172.0,27.4395,27.4787,27.41,27.41,657172.0
2025-01-23 09:40:00,27.93,27.99,27.92,27.96,265132.0,27.41,27.4689,27.4002,27.4395,265132.0
2025-01-23 09:50:00,27.96,27.99,27.95,27.98,286449.0,27.4395,27.4689,27.4297,27.4591,286449.0
2025-01-23 10:00:00,27.99,27.99,27.95,27.97,283403.0,27.4689,27.4689,27.4297,27.4493,283403.0
2025-01-23 10:10:00,27.97,27.98,27.93,27.98,237666.0,27.4493,27.4591,27.41,27.4591,237666.0
2025-01-23 10:20:00,27.98,27.98,27.93,27.93,305926.0,27.4591,27.4591,27.41,27.41,305926.0
2025-01-23 10:30:00,27.93,27.94,27.91,27.92,425665.0,27.41,27.4199,27.3904,27.4002,425665.0
2025-01-23 10:40:00,27.91,27.96,27.91,27.95,2153462.0,27.3904,27.4395,27.3904,27.4297,2153462.0
2025-01-23 10:50:00,27.95,27.99,27.95,27.98,274687.0,27.4297,27.4689,27.4297,27.4591,274687.0
2025-01-23 11:00:00,27.97,28.02,27.97,28.01,195885.0,27.4493,27.4984,27.4493,27.4885,195885.0
2025-01-23 11:10:00,28.0,28.03,27.98,28.03,309362.0,27.4787,27.5082,27.4591,27.5082,309362.0
2025-01-23 11:20:00,28.03,28.05,28.0,28.02,295876.0,27.5082,27.5278,27.4787,27.4984,295876.0
2025-01-23 11:30:00,28.02,28.02,27.98,27.98,200982.0,27.4984,27.4984,27.4591,27.4591,200982.0
2025-01-23 11:40:00,27.97,28.01,27.97,28.0,266785.0,27.4493,27.4885,27.4493,27.4787,266785.0
2025-01-23 11:50:00,28.0,28.0,27.98,28.0,206694.0,27.4787,27.4787,27.4591,27.4787,206694.0
2025-01-23 12:00:00,28.0,28.03,27.99,28.03,197731.0,27.4787,27.5082,27.4689,27.5082,197731.0
2025-01-23 12:10:00,28.02,28.04,28.02,28.02,195000.0,27.4984,27.518,27.4984,27.4984,195000.0
2025-01-23 12:20:00,28.03,28.05,28.02,28.04,122080.0,27.5082,27.5278,27.4984,27.518,122080.0
2025-01-23 12:30:00,28.05,28.07,28.04,28.05,199345.0,27.5278,27.5474,27.518,27.5278,199345.0
2025-01-23 12:40:00,28.05,28.06,28.05,28.05,175705.0,27.5278,27.5376,27.5278,27.5278,175705.0
2025-01-23 12:50:00,28.05,28.06,28.05,28.06,124945.0,27.5278,27.5376,27.5278,27.5376,124945.0
2025-01-23 13:00:00,28.06,28.07,28.05,28.07,203255.0,27.5376,27.5474,27.5278,27.5474,203255.0
2025-01-23 13:10:00,28.06,28.08,28.06,28.06,265740.0,27.5376,27.5572,27.5376,27.5376,265740.0
2025-01-23 13:20:00,28.07,28.07,28.05,28.05,109666.0,27.5474,27.5474,27.5278,27.5278,109666.0
2025-01-23 13:30:00,28.06,28.07,28.04,28.05,162937.0,27.5376,27.5474,27.518,27.5278,162937.0
2025-01-23 13:40:00,28.04,28.06,28.04,28.06,176501.0,27.518,27.5376,27.518,27.5376,176501.0
2025-01-23 13:50:00,28.05,28.07,28.04,28.06,121512.0,27.5278,27.5474,27.518,27.5376,121512.0
2025-01-23 14:00:00,28.06,28.08,28.05,28.07,117232.0,27.5376,27.5572,27.5278,27.5474,117232.0
2025-01-23 14:10:00,28.08,28.08,28.06,28.06,109504.0,27.5572,27.5572,27.5376,27.5376,109504.0
2025-01-23 14:20:00,28.06,28.09,28.06,28.07,280766.0,27.5376,27.5671,27.5376,27.5474,280766.0
2025-01-23 14:30:00,28.08,28.09,28.05,28.06,156673.0,27.5572,27.5671,27.5278,27.5376,156673.0
2025-01-23 14:40:00,28.05,28.08,28.05,28.07,124705.0,27.5278,27.5572,27.5278,27.5474,124705.0
2025-01-23 14:50:00,28.08,28.09,28.07,28.08,233874.0,27.5572,27.5671,27.5474,27.5572,233874.0
2025-01-23 15:00:00,28.08,28.08,28.06,28.08,137328.0,27.5572,27.5572,27.5376,27.5572,137328.0
2025-01-23 15:10:00,28.08,28.09,28.07,28.09,237465.0,27.5572,27.5671,27.5474,27.5671,237465.0
2025-01-23 15:20:00,28.08,28.09,28.06,28.07,231823.0,27.5572,27.5671,27.5376,27.5474,231823.0
2025-01-23 15:30:00,28.07,28.07,28.03,28.04,217419.0,27.5474,27.5474,27.5082,27.518,217419.0
2025-01-23 15:40:00,28.04,28.07,28.03,28.05,996279.0,27.518,27.5474,27.5082,27.5278,996279.0
2025-01-23 15:50:00,28.06,28.11,28.06,28.1,937190.0,27.5376,27.5867,27.5376,27.5769,937190.0
2025-01-24 09:30:00,28.03,28.1,28.03,28.09,1226242.0,27.5082,27.5769,27.5082,27.5671,1226242.0
2025-01-24 09:40:00,28.09,28.12,28.05,28.06,449227.0,27.5671,27.5965,27.5278,27.5376,449227.0
2025-01-24 09:50:00,28.05,28.06,28.0,28.03,279370.0,27.5278,27.5376,27.4787,27.5082,279370.0
2025-01-24 10:00:00,28.03,28.06,28.0,28.05,317409.0,27.5082,27.5376,27.4787,27.5278,317409.0
2025-01-24 10:10:00,28.04,28.11,28.03,28.09,277557.0,27.518,27.5867,27.5082,27.5671,277557.0
2025-01-24 10:20:00,28.09,28.1,28.08,28.1,210991.0,27.5671,27.5769,27.5572,27.5769,210991.0
2025-01-24 10:30:00,28.1,28.1,28.07,28.09,1270417.0,27.5769,27.5769,27.5474,27.5671,1270417.0
2025-01-24 10:40:00,28.1,28.11,28.08,28.11,417494.0,27.5769,27.5867,27.5572,27.5867,417494.0
2025-01-24 10:50:00,28.11,28.12,28.08,28.08,222729.0,27.5867,27.5965,27.5572,27.5572,222729.0
2025-01-24 11:00:00,28.09,28.12,28.08,28.1,214178.0,27.5671,27.5965,27.5572,27.5769,214178.0
2025-01-24 11:10:00,28.1,28.11,28.09,28.1,219728.0,27.5769,27.5867,27.5671,27.5769,219728.0
2025-01-24 11:20:00,28.1,28.11,28.08,28.1,136374.0,27.5769,27.5867,27.5572,27.5769,136374.0
2025-01-24 11:30:00,28.09,28.11,28.09,28.1,102452.0,27.5671,27.5867,27.5671,27.5769,102452.0
2025-01-24 11:40:00,28.09,28.1,28.08,28.09,161978.0,27.5671,27.5769,27.5572,27.5671,161978.0
2025-01-24 11:50:00,28.09,28.11,28.07,28.1,205461.0,27.5671,27.5867,27.5474,27.5769,205461.0
2025-01-24 12:00:00,28.09,28.12,28.08,28.11,212984.0,27.5671,27.5965,27.5572,27.5867,212984.0
2025-01-24 12:10:00,28.12,28.12,28.08,28.1,258784.0,27.5965,27.5965,27.5572,27.5769,258784.0
2025-01-24 12:20:00,28.1,28.13,28.09,28.11,158431.0,27.5769,27.6063,27.5671,27.5867,158431.0
2025-01-24 12:30:00,28.11,28.12,28.1,28.11,169029.0,27.5867,27.5965,27.5769,27.5867,169029.0
2025-01-24 12:40:00,28.11,28.11,28.08,28.09,151009.0,27.5867,27.5867,27.5572,27.5671,151009.0
2025-01-24 12:50:00,28.1,28.1,28.07,28.08,117389.0,27.5769,27.5769,27.5474,27.5572,117389.0
2025-01-24 13:00:00,28.08,28.09,28.07,28.08,96400.0,27.5572,27.5671,27.5474,27.5572,96400.0
2025-01-24 13:10:00,28.09,28.09,28.06,28.07,89814.0,27.5671,27.5671,27.5376,27.5474,89814.0
2025-01-24 13:20:00,28.06,28.07,28.05,28.06,115083.0,27.5376,27.5474,27.5278,27.5376,115083.0
2025-01-24 13:30:00,28.06,28.09,28.05,28.08,149129.0,27.5376,27.5671,27.5278,27.5572,149129.0
2025-01-24 13:40:00,28.08,28.1,28.07,28.1,120096.0,27.5572,27.5769,27.5474,27.5769,120096.0
2025-01-24 13:50:00,28.1,28.1,28.07,28.09,155009.0,27.5769,27.5769,27.5474,27.5671,155009.0
2025-01-24 14:00:00,28.09,28.1,28.08,28.08,171264.0,27.5671,27.5769,27.5572,27.5572,171264.0
2025-01-24 14:10:00,28.09,28.1,28.07,28.08,120908.0,27.5671,27.5769,27.5474,27.5572,120908.0
2025-01-24 14:20:00,28.07,28.09,28.07,28.08,118320.0,27.5474,27.5671,27.5474,27.5572,118320.0
2025-01-24 14:30:00,28.08,28.09,28.07,28.09,123298.0,27.5572,27.5671,27.5474,27.5671,123298.0
2025-01-24 14:40:00,28.09,28.1,28.08,28.09,163192.0,27.5671,27.5769,27.5572,27.5671,163192.0
2025-01-24 14:50:00,28.1,28.1,28.08,28.09,144435.0,27.5769,27.5769,27.5572,27.5671,144435.0
2025-01-24 15:00:00,28.09,28.11,28.08,28.09,342362.0,27.5671,27.5867,27.5572,27.5671,342362.0
2025-01-24 15:10:00,28.09,28.09,28.06,28.07,220874.0,27.5671,27.5671,27.5376,27.5474,220874.0
2025-01-24 15:20:00,28.07,28.07,28.05,28.05,347147.0,27.5474,27.5474,27.5278,27.5278,347147.0
2025-01-24 15:30:00,28.06,28.07,28.04,28.05,236063.0,27.5376,27.5474,27.518,27.5278,236063.0
2025-01-24 15:40:00,28.05,28.06,28.03,28.05,328399.0,27.5278,27.5376,27.5082,27.5278,328399.0
2025-01-24 15:50:00,28.05,28.07,28.04,28.07,488451.0,27.5278,27.5474,27.518,27.5474,488451.0
2025-01-27 09:30:00,28.16,28.34,28.15,28.33,1498581.0,27.6358,27.8124,27.6259,27.8026,1498581.0
2025-01-27 09:40:00,28.33,28.38,28.3,28.32,667553.0,27.8026,27.8517,27.7731,27.7928,667553.0
2025-01-27 09:50:00,28.31,28.34,28.28,28.3,811435.0,27.783,27.8124,27.7535,27.7731,811435.0
2025-01-27 10:00:00,28.3,28.31,28.26,28.27,685365.0,27.7731,27.783,27.7339,27.7437,685365.0
2025-01-27 10:10:00,28.27,28.29,28.23,28.29,568078.0,27.7437,27.7633,27.7045,27.7633,568078.0
2025-01-27 10:20:00,28.29,28.32,28.27,28.3,496751.0,27.7633,27.7928,27.7437,27.7731,496751.0
2025-01-27 10:30:00,28.3,28.3,28.24,28.24,306699.0,27.7731,27.7731,27.7143,27.7143,306699.0
2025-01-27 10:40:00,28.24,28.25,28.18,28.19,655740.0,27.7143,27.7241,27.6554,27.6652,655740.0
2025-01-27 10:50:00,28.18,28.22,28.18,28.22,251572.0,27.6554,27.6946,27.6554,27.6946,251572.0
2025-01-27 11:00:00,28.21,28.24,28.19,28.23,419590.0,27.6848,27.7143,27.6652,27.7045,419590.0
2025-01-27 11:10:00,28.23,28.26,28.21,28.26,327652.0,27.7045,27.7339,27.6848,27.7339,327652.0
2025-01-27 11:20:00,28.26,28.3,28.25,28.29,3512233.0,27.7339,27.7731,27.7241,27.7633,3512233.0
2025-01-27 11:30:00,28.3,28.33,28.28,28.3,287551.0,27.7731,27.8026,27.7535,27.7731,287551.0
2025-01-27 11:40:00,28.3,28.32,28.28,28.29,230346.0,27.7731,27.7928,27.7535,27.7633,230346.0
2025-01-27 11:50:00,28.29,28.31,28.26,28.29,325135.0,27.7633,27.783,27.7339,27.7633,325135.0
2025-01-27 12:00:00,28.29,28.3,28.25,28.28,237322.0,27.7633,27.7731,27.7241,27.7535,237322.0
2025-01-27 12:10:00,28.28,28.3,28.27,28.28,374253.0,27.7535,27.7731,27.7437,27.7535,374253.0
2025-01-27 12:20:00,28.28,28.33,28.27,28.33,378157.0,27.7535,27.8026,27.7437,27.8026,378157.0
2025-01-27 12:30:00,28.33,28.34,28.31,28.31,298396.0,27.8026,27.8124,27.783,27.783,298396.0
2025-01-27 12:40:00,28.32,28.34,28.3,28.3,235873.0,27.7928,27.8124,27.7731,27.7731,235873.0
2025-01-27 12:50:00,28.3,28.32,28.29,28.3,279870.0,27.7731,27.7928,27.7633,27.7731,279870.0
2025-01-27 13:00:00,28.3,28.32,28.28,28.3,153484.0,27.7731,27.7928,27.7535,27.7731,153484.0
2025-01-27 13:10:00,28.31,28.32,28.29,28.3,246171.0,27.783,27.7928,27.7633,27.7731,246171.0
2025-01-27 13:20:00,28.3,28.33,28.3,28.33,144940.0,27.7731,27.8026,27.7731,27.8026,144940.0
2025-01-27 13:30:00,28.33,28.35,28.3,28.31,208047.0,27.8026,27.8222,27.7731,27.783,208047.0
2025-01-27 13:40:00,28.31,28.34,28.3,28.34,175179.0,27.783,27.8124,27.7731,27.8124,175179.0
2025-01-27 13:50:00,28.34,28.35,28.33,28.35,180277.0,27.8124,27.8222,27.8026,27.8222,180277.0
2025-01-27 14:00:00,28.35,28.38,28.34,28.35,221988.0,27.8222,27.8517,27.8124,27.8222,221988.0
2025-01-27 14:10:00,28.36,28.38,28.34,28.38,186728.0,27.832,27.8517,27.8124,27.8517,186728.0
2025-01-27 14:20:00,28.38,28.42,28.37,28.41,423899.0,27.8517,27.8909,27.8418,27.8811,423899.0
2025-01-27 14:30:00,28.41,28.45,28.4,28.44,241448.0,27.8811,27.9204,27.8713,27.9105,241448.0
2025-01-27 14:40:00,28.45,28.45,28.42,28.43,266553.0,27.9204,27.9204,27.8909,27.9007,266553.0
2025-01-27 14:50:00,28.43,28.44,28.41,28.42,430495.0,27.9007,27.9105,27.8811,27.8909,430495.0
2025-01-27 15:00:00,28.42,28.44,28.37,28.39,346786.0,27.8909,27.9105,27.8418,27.8615,346786.0
2025-01-27 15:10:00,28.38,28.42,28.38,28.41,220861.0,27.8517,27.8909,27.8517,27.8811,220861.0
2025-01-27 15:20:00,28.42,28.44,28.4,28.4,250011.0,27.8909,27.9105,27.8713,27.8713,250011.0
2025-01-27 15:30:00,28.4,28.41,28.36,28.37,536816.0,27.8713,27.8811,27.832,27.8418,536816.0
2025-01-27 15:40:00,28.37,28.4,28.36,28.38,340620.0,27.8418,27.8713,27.832,27.8517,340620.0
2025-01-27 15:50:00,28.38,28.44,28.36,28.43,790594.0,27.8517,27.9105,27.832,27.9007,790594.0
2025-01-28 09:30:00,28.32,28.36,28.26,28.34,895407.0,27.7928,27.832,27.7339,27.8124,895407.0
2025-01-28 09:40:00,28.36,28.38,28.24,28.24,508472.0,27.832,27.8517,27.7143,27.7143,508472.0
2025-01-28 09:50:00,28.24,28.25,28.19,28.21,326836.0,27.7143,27.7241,27.6652,27.6848,326836.0
2025-01-28 10:00:00,28.21,28.23,28.18,28.23,548587.0,27.6848,27.7045,27.6554,27.7045,548587.0
2025-01-28 10:10:00,28.22,28.24,28.2,28.21,470655.0,27.6946,27.7143,27.675,27.6848,470655.0
2025-01-28 10:20:00,28.2,28.22,28.18,28.19,299287.0,27.675,27.6946,27.6554,27.6652,299287.0
2025-01-28 10:30:00,28.19,28.23,28.18,28.22,282734.0,27.6652,27.7045,27.6554,27.6946,282734.0
2025-01-28 10:40:00,28.22,28.27,28.22,28.27,198317.0,27.6946,27.7437,27.6946,27.7437,198317.0
2025-01-28 10:50:00,28.26,28.3,28.26,28.27,259866.0,27.7339,27.7731,27.7339,27.7437,259866.0
2025-01-28 11:00:00,28.27,28.28,28.25,28.26,604270.0,27.7437,27.7535,27.7241,27.7339,604270.0
2025-01-28 11:10:00,28.27,28.27,28.22,28.23,171354.0,27.7437,27.7437,27.6946,27.7045,171354.0
2025-01-28 11:20:00,28.23,28.23,28.14,28.16,386429.0,27.7045,27.7045,27.6161,27.6358,386429.0
2025-01-28 11:30:00,28.15,28.16,28.12,28.13,344679.0,27.6259,27.6358,27.5965,27.6063,344679.0
2025-01-28 11:40:00,28.12,28.15,28.11,28.15,381527.0,27.5965,27.6259,27.5867,27.6259,381527.0
2025-01-28 11:50:00,28.15,28.16,28.09,28.11,353544.0,27.6259,27.6358,27.5671,27.5867,353544.0
2025-01-28 12:00:00,28.11,28.12,28.08,28.12,273551.0,27.5867,27.5965,27.5572,27.5965,273551.0
2025-01-28 12:10:00,28.12,28.13,28.1,28.11,334802.0,27.5965,27.6063,27.5769,27.5867,334802.0
2025-01-28 12:20:00,28.12,28.12,28.09,28.11,199684.0,27.5965,27.5965,27.5671,27.5867,199684.0
2025-01-28 12:30:00,28.11,28.14,28.1,28.11,355809.0,27.5867,27.6161,27.5769,27.5867,355809.0
2025-01-28 12:40:00,28.11,28.13,28.1,28.12,164553.0,27.5867,27.6063,27.5769,27.5965,164553.0
2025-01-28 12:50:00,28.13,28.13,28.11,28.11,215712.0,27.6063,27.6063,27.5867,27.5867,215712.0
2025-01-28 13:00:00,28.12,28.13,28.11,28.12,146864.0,27.5965,27.6063,27.5867,27.5965,146864.0
2025-01-28 13:10:00,28.12,28.14,28.11,28.14,235657.0,27.5965,27.6161,27.5867,27.6161,235657.0
2025-01-28 13:20:00,28.14,28.14,28.12,28.13,185967.0,27.6161,27.6161,27.5965,27.6063,185967.0
2025-01-28 13:30:00,28.12,28.15,28.11,28.11,287407.0,27.5965,27.6259,27.5867,27.5867,287407.0
2025-01-28 13:40:00,28.11,28.12,28.08,28.09,285935.0,27.5867,27.5965,27.5572,27.5671,285935.0
2025-01-28 13:50:00,28.09,28.1,28.08,28.09,190144.0,27.5671,27.5769,27.5572,27.5671,190144.0
2025-01-28 14:00:00,28.08,28.09,28.06,28.07,166981.0,27.5572,27.5671,27.5376,27.5474,166981.0
2025-01-28 14:10:00,28.07,28.07,28.03,28.05,279990.0,27.5474,27.5474,27.5082,27.5278,279990.0
2025-01-28 14:20:00,28.05,28.07,28.04,28.05,259320.0,27.5278,27.5474,27.518,27.5278,259320.0
2025-01-28 14:30:00,28.06,28.06,28.04,28.05,483368.0,27.5376,27.5376,27.518,27.5278,483368.0
2025-01-28 14:40:00,28.04,28.07,28.04,28.05,198592.0,27.518,27.5474,27.518,27.5278,198592.0
2025-01-28 14:50:00,28.06,28.08,28.05,28.07,134539.0,27.5376,27.5572,27.5278,27.5474,134539.0
2025-01-28 15:00:00,28.08,28.11,28.07,28.1,339272.0,27.5572,27.5867,27.5474,27.5769,339272.0
2025-01-28 15:10:00,28.1,28.11,28.09,28.1,274092.0,27.5769,27.5867,27.5671,27.5769,274092.0
2025-01-28 15:20:00,28.1,28.11,28.09,28.1,336810.0,27.5769,27.5867,27.5671,27.5769,336810.0
2025-01-28 15:30:00,28.09,28.1,28.07,28.1,356155.0,27.5671,27.5769,27.5474,27.5769,356155.0
2025-01-28 15:40:00,28.1,28.12,28.09,28.1,409753.0,27.5769,27.5965,27.5671,27.5769,409753.0
2025-01-28 15:50:00,28.1,28.13,28.06,28.07,849211.0,27.5769,27.6063,27.5376,27.5474,849211.0
2025-01-29 09:30:00,28.09,28.17,28.09,28.16,647061.0,27.5671,27.6456,27.5671,27.6358,647061.0
2025-01-29 09:40:00,28.16,28.17,28.11,28.16,368997.0,27.6358,27.6456,27.5867,27.6358,368997.0
2025-01-29 09:50:00,28.15,28.18,28.14,28.18,264595.0,27.6259,27.6554,27.6161,27.6554,264595.0
2025-01-29 10:00:00,28.18,28.21,28.16,28.19,322402.0,27.6554,27.6848,27.6358,27.6652,322402.0
2025-01-29 10:10:00,28.19,28.19,28.15,28.16,734493.0,27.6652,27.6652,27.6259,27.6358,734493.0
2025-01-29 10:20:00,28.16,28.19,28.15,28.18,128974.0,27.6358,27.6652,27.6259,27.6554,128974.0
2025-01-29 10:30:00,28.17,28.19,28.14,28.18,206377.0,27.6456,27.6652,27.6161,27.6554,206377.0
2025-01-29 10:40:00,28.19,28.22,28.16,28.16,178904.0,27.6652,27.6946,27.6358,27.6358,178904.0
2025-01-29 10:50:00,28.17,28.17,28.15,28.16,224937.0,27.6456,27.6456,27.6259,27.6358,224937.0
2025-01-29 11:00:00,28.16,28.16,28.13,28.14,225697.0,27.6358,27.6358,27.6063,27.6161,225697.0
2025-01-29 11:10:00,28.14,28.16,28.12,28.14,179907.0,27.6161,27.6358,27.5965,27.6161,179907.0
2025-01-29 11:20:00,28.14,28.15,28.12,28.14,311046.0,27.6161,27.6259,27.5965,27.6161,311046.0
2025-01-29 11:30:00,28.14,28.17,28.14,28.16,223248.0,27.6161,27.6456,27.6161,27.6358,223248.0
2025-01-29 11:40:00,28.16,28.16,28.13,28.16,206411.0,27.6358,27.6358,27.6063,27.6358,206411.0
2025-01-29 11:50:00,28.16,28.18,28.14,28.14,161958.0,27.6358,27.6554,27.6161,27.6161,161958.0
2025-01-29 12:00:00,28.15,28.16,28.14,28.14,159593.0,27.6259,27.6358,27.6161,27.6161,159593.0
2025-01-29 12:10:00,28.15,28.16,28.14,28.16,186091.0,27.6259,27.6358,27.6161,27.6358,186091.0
2025-01-29 12:20:00,28.16,28.17,28.13,28.13,120303.0,27.6358,27.6456,27.6063,27.6063,120303.0
2025-01-29 12:30:00,28.13,28.14,28.12,28.12,146666.0,27.6063,27.6161,27.5965,27.5965,146666.0
2025-01-29 12:40:00,28.13,28.13,28.1,28.11,102504.0,27.6063,27.6063,27.5769,27.5867,102504.0
2025-01-29 12:50:00,28.11,28.11,28.1,28.11,228439.0,27.5867,27.5867,27.5769,27.5867,228439.0
2025-01-29 13:00:00,28.11,28.12,28.07,28.1,201000.0,27.5867,27.5965,27.5474,27.5769,201000.0
2025-01-29 13:10:00,28.11,28.12,28.08,28.12,189494.0,27.5867,27.5965,27.5572,27.5965,189494.0
2025-01-29 13:20:00,28.12,28.14,28.1,28.12,111925.0,27.5965,27.6161,27.5769,27.5965,111925.0
2025-01-29 13:30:00,28.13,28.13,28.1,28.11,102949.0,27.6063,27.6063,27.5769,27.5867,102949.0
2025-01-29 13:40:00,28.1,28.13,28.09,28.13,98196.0,27.5769,27.6063,27.5671,27.6063,98196.0
2025-01-29 13:50:00,28.12,28.13,28.1,28.1,172919.0,27.5965,27.6063,27.5769,27.5769,172919.0
2025-01-29 14:00:00,28.1,28.1,28.0,28.03,456804.0,27.5769,27.5769,27.4787,27.5082,456804.0
2025-01-29 14:10:00,28.02,28.02,27.98,27.99,444509.0,27.4984,27.4984,27.4591,27.4689,444509.0
2025-01-29 14:20:00,28.0,28.0,27.96,27.98,197946.0,27.4787,27.4787,27.4395,27.4591,197946.0
2025-01-29 14:30:00,27.97,28.05,27.97,28.04,227593.0,27.4493,27.5278,27.4493,27.518,227593.0
2025-01-29 14:40:00,28.05,28.09,28.04,28.05,211227.0,27.5278,27.5671,27.518,27.5278,211227.0
2025-01-29 14:50:00,28.05,28.09,28.02,28.04,229726.0,27.5278,27.5671,27.4984,27.518,229726.0
2025-01-29 15:00:00,28.03,28.04,27.97,28.0,291319.0,27.5082,27.518,27.4493,27.4787,291319.0
2025-01-29 15:10:00,28.0,28.02,27.96,28.01,485868.0,27.4787,27.4984,27.4395,27.4885,485868.0
2025-01-29 15:20:00,28.01,28.07,28.0,28.04,378127.0,27.4885,27.5474,27.4787,27.518,378127.0
2025-01-29 15:30:00,28.04,28.06,28.01,28.02,262225.0,27.518,27.5376,27.4885,27.4984,262225.0
2025-01-29 15:40:00,28.01,28.04,27.99,28.0,486045.0,27.4885,27.518,27.4689,27.4787,486045.0
2025-01-29 15:50:00,28.01,28.05,27.99,28.0,397314.0,27.4885,27.5278,27.4689,27.4787,397314.0
2025-01-30 09:30:00,28.0,28.01,27.9,27.95,911858.0,27.4787,27.4885,27.3806,27.4297,911858.0
2025-01-30 09:40:00,27.95,27.95,27.88,27.89,604219.0,27.4297,27.4297,27.361,27.3708,604219.0
2025-01-30 09:50:00,27.89,27.93,27.88,27.91,367682.0,27.3708,27.41,27.361,27.3904,367682.0
2025-01-30 10:00:00,27.91,27.94,27.88,27.92,477291.0,27.3904,27.4199,27.361,27.4002,477291.0
2025-01-30 10:10:00,27.93,27.94,27.89,27.92,321942.0,27.41,27.4199,27.3708,27.4002,321942.0
2025-01-30 10:20:00,27.92,27.94,27.87,27.87,218613.0,27.4002,27.4199,27.3512,27.3512,218613.0
2025-01-30 10:30:00,27.88,27.94,27.86,27.93,353482.0,27.361,27.4199,27.3413,27.41,353482.0
2025-01-30 10:40:00,27.93,27.94,27.91,27.93,1759546.0,27.41,27.4199,27.3904,27.41,1759546.0
2025-01-30 10:50:00,27.93,27.93,27.88,27.91,302604.0,27.41,27.41,27.361,27.3904,302604.0
2025-01-30 11:00:00,27.91,27.94,27.9,27.92,164135.0,27.3904,27.4199,27.3806,27.4002,164135.0
2025-01-30 11:10:00,27.92,27.94,27.89,27.9,239288.0,27.4002,27.4199,27.3708,27.3806,239288.0
2025-01-30 11:20:00,27.91,27.95,27.9,27.94,243516.0,27.3904,27.4297,27.3806,27.4199,243516.0
2025-01-30 11:30:00,27.95,27.95,27.92,27.94,200889.0,27.4297,27.4297,27.4002,27.4199,200889.0
2025-01-30 11:40:00,27.94,27.95,27.92,27.93,261839.0,27.4199,27.4297,27.4002,27.41,261839.0
2025-01-30 11:50:00,27.93,27.94,27.91,27.93,219900.0,27.41,27.4199,27.3904,27.41,219900.0
2025-01-30 12:00:00,27.92,27.94,27.91,27.93,249117.0,27.4002,27.4199,27.3904,27.41,249117.0
2025-01-30 12:10:00,27.93,27.93,27.9,27.91,153084.0,27.41,27.41,27.3806,27.3904,153084.0
2025-01-30 12:20:00,27.91,27.92,27.89,27.9,242348.0,27.3904,27.4002,27.3708,27.3806,242348.0
2025-01-30 12:30:00,27.9,27.93,27.9,27.93,202440.0,27.3806,27.41,27.3806,27.41,202440.0
2025-01-30 12:40:00,27.93,27.94,27.92,27.94,163736.0,27.41,27.4199,27.4002,27.4199,163736.0
2025-01-30 12:50:00,27.93,27.97,27.92,27.96,201491.0,27.41,27.4493,27.4002,27.4395,201491.0
2025-01-30 13:00:00,27.96,28.0,27.96,27.99,130656.0,27.4395,27.4787,27.4395,27.4689,130656.0
2025-01-30 13:10:00,28.0,28.03,27.98,28.03,290254.0,27.4787,27.5082,27.4591,27.5082,290254.0
2025-01-30 13:20:00,28.03,28.06,28.02,28.05,185321.0,27.5082,27.5376,27.4984,27.5278,185321.0
2025-01-30 13:30:00,28.05,28.08,28.04,28.08,193874.0,27.5278,27.5572,27.518,27.5572,193874.0
2025-01-30 13:40:00,28.08,28.09,28.06,28.08,193677.0,27.5572,27.5671,27.5376,27.5572,193677.0
2025-01-30 13:50:00,28.07,28.09,28.05,28.05,566187.0,27.5474,27.5671,27.5278,27.5278,566187.0
2025-01-30 14:00:00,28.06,28.06,28.04,28.06,224667.0,27.5376,27.5376,27.518,27.5376,224667.0
2025-01-30 14:10:00,28.05,28.06,28.03,28.04,132216.0,27.5278,27.5376,27.5082,27.518,132216.0
2025-01-30 14:20:00,28.03,28.04,28.02,28.03,185273.0,27.5082,27.518,27.4984,27.5082,185273.0
2025-01-30 14:30:00,28.04,28.04,28.01,28.03,364827.0,27.518,27.518,27.4885,27.5082,364827.0
2025-01-30 14:40:00,28.03,28.03,28.01,28.01,159830.0,27.5082,27.5082,27.4885,27.4885,159830.0
2025-01-30 14:50:00,28.02,28.03,28.01,28.02,124472.0,27.4984,27.5082,27.4885,27.4984,124472.0
2025-01-30 15:00:00,28.02,28.04,28.01,28.03,411696.0,27.4984,27.518,27.4885,27.5082,411696.0
2025-01-30 15:10:00,28.03,28.04,28.02,28.02,233279.0,27.5082,27.518,27.4984,27.4984,233279.0
2025-01-30 15:20:00,28.03,28.04,28.02,28.03,251666.0,27.5082,27.518,27.4984,27.5082,251666.0
2025-01-30 15:30:00,28.03,28.03,27.91,27.91,371208.0,27.5082,27.5082,27.3904,27.3904,371208.0
2025-01-30 15:40:00,27.91,27.93,27.81,27.92,982536.0,27.3904,27.41,27.2923,27.4002,982536.0
2025-01-30 15:50:00,27.92,28.0,27.91,27.98,1011178.0,27.4002,27.4787,27.3904,27.4591,1011178.0
2025-01-31 09:30:00,28.01,28.07,27.97,28.04,911521.0,27.4885,27.5474,27.4493,27.518,911521.0
2025-01-31 09:40:00,28.03,28.07,28.01,28.01,274980.0,27.5082,27.5474,27.4885,27.4885,274980.0
2025-01-31 09:50:00,28.02,28.04,28.0,28.01,305568.0,27.4984,27.518,27.4787,27.4885,305568.0
2025-01-31 10:00:00,28.0,28.03,27.97,28.02,422097.0,27.4787,27.5082,27.4493,27.4984,422097.0
2025-01-31 10:10:00,28.02,28.04,28.0,28.01,237872.0,27.4984,27.518,27.4787,27.4885,237872.0
2025-01-31 10:20:00,28.01,28.05,28.0,28.04,333892.0,27.4885,27.5278,27.4787,27.518,333892.0
2025-01-31 10:30:00,28.04,28.05,28.01,28.01,201743.0,27.518,27.5278,27.4885,27.4885,201743.0
2025-01-31 10:40:00,28.02,28.03,27.99,28.02,290636.0,27.4984,27.5082,27.4689,27.4984,290636.0
2025-01-31 10:50:00,28.01,28.03,27.99,28.0,1754613.0,27.4885,27.5082,27.4689,27.4787,1754613.0
2025-01-31 11:00:00,28.01,28.03,27.99,28.03,386958.0,27.4885,27.5082,27.4689,27.5082,386958.0
2025-01-31 11:10:00,28.02,28.04,28.02,28.04,190136.0,27.4984,27.518,27.4984,27.518,190136.0
2025-01-31 11:20:00,28.03,28.05,28.02,28.03,209546.0,27.5082,27.5278,27.4984,27.5082,209546.0
2025-01-31 11:30:00,28.03,28.04,28.02,28.04,320620.0,27.5082,27.518,27.4984,27.518,320620.0
2025-01-31 11:40:00,28.03,28.05,28.01,28.03,261253.0,27.5082,27.5278,27.4885,27.5082,261253.0
2025-01-31 11:50:00,28.03,28.04,28.01,28.03,151248.0,27.5082,27.518,27.4885,27.5082,151248.0
2025-01-31 12:00:00,28.03,28.04,28.01,28.04,374225.0,27.5082,27.518,27.4885,27.518,374225.0
2025-01-31 12:10:00,28.03,28.05,28.01,28.05,220626.0,27.5082,27.5278,27.4885,27.5278,220626.0
2025-01-31 12:20:00,28.04,28.06,28.04,28.06,292216.0,27.518,27.5376,27.518,27.5376,292216.0
2025-01-31 12:30:00,28.06,28.09,28.05,28.08,193426.0,27.5376,27.5671,27.5278,27.5572,193426.0
2025-01-31 12:40:00,28.08,28.09,28.07,28.08,93349.0,27.5572,27.5671,27.5474,27.5572,93349.0
2025-01-31 12:50:00,28.08,28.08,28.04,28.05,132859.0,27.5572,27.5572,27.518,27.5278,132859.0
2025-01-31 13:00:00,28.05,28.08,28.05,28.07,175169.0,27.5278,27.5572,27.5278,27.5474,175169.0
2025-01-31 13:10:00,28.08,28.08,28.03,28.04,181095.0,27.5572,27.5572,27.5082,27.518,181095.0
2025-01-31 13:20:00,28.03,28.04,27.97,27.98,494501.0,27.5082,27.518,27.4493,27.4591,494501.0
2025-01-31 13:30:00,27.98,27.98,27.88,27.9,358306.0,27.4591,27.4591,27.361,27.3806,358306.0
2025-01-31 13:40:00,27.9,27.95,27.9,27.94,268479.0,27.3806,27.4297,27.3806,27.4199,268479.0
2025-01-31 13:50:00,27.94,27.95,27.89,27.9,261202.0,27.4199,27.4297,27.3708,27.3806,261202.0
2025-01-31 14:00:00,27.89,27.91,27.82,27.83,314719.0,27.3708,27.3904,27.3021,27.3119,314719.0
2025-01-31 14:10:00,27.84,27.88,27.83,27.84,232344.0,27.3217,27.361,27.3119,27.3217,232344.0
2025-01-31 14:20:00,27.85,27.87,27.83,27.86,240641.0,27.3315,27.3512,27.3119,27.3413,240641.0
2025-01-31 14:30:00,27.87,27.9,27.85,27.88,256855.0,27.3512,27.3806,27.3315,27.361,256855.0
2025-01-31 14:40:00,27.87,27.88,27.81,27.85,239431.0,27.3512,27.361,27.2923,27.3315,239431.0
2025-01-31 14:50:00,27.85,27.88,27.83,27.86,312414.0,27.3315,27.361,27.3119,27.3413,312414.0
2025-01-31 15:00:00,27.86,27.87,27.78,27.79,428052.0,27.3413,27.3512,27.2628,27.2726,428052.0
2025-01-31 15:10:00,27.79,27.84,27.77,27.83,277561.0,27.2726,27.3217,27.253,27.3119,277561.0
2025-01-31 15:20:00,27.83,27.85,27.82,27.83,395979.0,27.3119,27.3315,27.3021,27.3119,395979.0
2025-01-31 15:30:00,27.83,27.85,27.81,27.81,257469.0,27.3119,27.3315,27.2923,27.2923,257469.0
2025-01-31 15:40:00,27.82,27.86,27.81,27.86,382218.0,27.3021,27.3413,27.2923,27.3413,382218.0
2025-01-31 15:50:00,27.86,27.88,27.81,27.83,1003450.0,27.3413,27.361,27.2923,27.3119,1003450.0
2025-02-03 09:30:00,27.54,27.56,27.44,27.5,2672716.0,27.0273,27.0469,26.9292,26.988,2672716.0
2025-02-03 09:40:00,27.5,27.52,27.46,27.48,747332.0,26.988,27.0077,26.9488,26.9684,747332.0
2025-02-03 09:50:00,27.47,27.48,27.4,27.43,451512.0,26.9586,26.9684,26.8899,26.9193,451512.0
2025-02-03 10:00:00,27.43,27.54,27.4,27.52,470765.0,26.9193,27.0273,26.8899,27.0077,470765.0
2025-02-03 10:10:00,27.51,27.55,27.49,27.5,991320.0,26.9979,27.0371,26.9782,26.988,991320.0
2025-02-03 10:20:00,27.51,27.76,27.49,27.75,617990.0,26.9979,27.2432,26.9782,27.2334,617990.0
2025-02-03 10:30:00,27.75,27.77,27.72,27.74,490641.0,27.2334,27.253,27.2039,27.2236,490641.0
2025-02-03 10:40:00,27.73,27.81,27.72,27.75,398804.0,27.2138,27.2923,27.2039,27.2334,398804.0
2025-02-03 10:50:00,27.76,27.79,27.74,27.76,348242.0,27.2432,27.2726,27.2236,27.2432,348242.0
2025-02-03 11:00:00,27.75,27.77,27.67,27.72,557876.0,27.2334,27.253,27.1549,27.2039,557876.0
2025-02-03 11:10:00,27.73,27.8,27.73,27.79,232092.0,27.2138,27.2825,27.2138,27.2726,232092.0
2025-02-03 11:20:00,27.79,27.81,27.76,27.77,222350.0,27.2726,27.2923,27.2432,27.253,222350.0
2025-02-03 11:30:00,27.78,27.83,27.75,27.82,355263.0,27.2628,27.3119,27.2334,27.3021,355263.0
2025-02-03 11:40:00,27.82,27.82,27.77,27.79,435737.0,27.3021,27.3021,27.253,27.2726,435737.0
2025-02-03 11:50:00,27.79,27.81,27.73,27.74,239703.0,27.2726,27.2923,27.2138,27.2236,239703.0
2025-02-03 12:00:00,27.75,27.76,27.71,27.74,297536.0,27.2334,27.2432,27.1941,27.2236,297536.0
2025-02-03 12:10:00,27.74,27.75,27.71,27.73,161119.0,27.2236,27.2334,27.1941,27.2138,161119.0
2025-02-03 12:20:00,27.74,27.78,27.73,27.75,166567.0,27.2236,27.2628,27.2138,27.2334,166567.0
2025-02-03 12:30:00,27.74,27.75,27.71,27.71,556765.0,27.2236,27.2334,27.1941,27.1941,556765.0
2025-02-03 12:40:00,27.71,27.73,27.7,27.7,254383.0,27.1941,27.2138,27.1843,27.1843,254383.0
2025-02-03 12:50:00,27.71,27.76,27.68,27.73,612424.0,27.1941,27.2432,27.1647,27.2138,612424.0
2025-02-03 13:00:00,27.73,27.75,27.68,27.72,210395.0,27.2138,27.2334,27.1647,27.2039,210395.0
2025-02-03 13:10:00,27.71,27.76,27.71,27.73,175614.0,27.1941,27.2432,27.1941,27.2138,175614.0
2025-02-03 13:20:00,27.72,27.77,27.72,27.74,166287.0,27.2039,27.253,27.2039,27.2236,166287.0
2025-02-03 13:30:00,27.75,27.77,27.74,27.76,126599.0,27.2334,27.253,27.2236,27.2432,126599.0
2025-02-03 13:40:00,27.76,27.77,27.72,27.76,362432.0,27.2432,27.253,27.2039,27.2432,362432.0
2025-02-03 13:50:00,27.76,27.77,27.75,27.76,179503.0,27.2432,27.253,27.2334,27.2432,179503.0
2025-02-03 14:00:00,27.77,27.78,27.76,27.77,203697.0,27.253,27.2628,27.2432,27.253,203697.0
2025-02-03 14:10:00,27.77,27.79,27.76,27.79,198686.0,27.253,27.2726,27.2432,27.2726,198686.0
2025-02-03 14:20:00,27.79,27.8,27.77,27.78,122517.0,27.2726,27.2825,27.253,27.2628,122517.0
2025-02-03 14:30:00,27.78,27.8,27.77,27.78,183509.0,27.2628,27.2825,27.253,27.2628,183509.0
2025-02-03 14:40:00,27.77,27.81,27.77,27.8,160747.0,27.253,27.2923,27.253,27.2825,160747.0
2025-02-03 14:50:00,27.8,27.81,27.77,27.79,386496.0,27.2825,27.2923,27.253,27.2726,386496.0
2025-02-03 15:00:00,27.79,27.8,27.77,27.78,167186.0,27.2726,27.2825,27.253,27.2628,167186.0
2025-02-03 15:10:00,27.78,27.78,27.75,27.77,216886.0,27.2628,27.2628,27.2334,27.253,216886.0
2025-02-03 15:20:00,27.77,27.77,27.72,27.72,251049.0,27.253,27.253,27.2039,27.2039,251049.0
2025-02-03 15:30:00,27.73,27.76,27.71,27.74,277014.0,27.2138,27.2432,27.1941,27.2236,277014.0
2025-02-03 15:40:00,27.75,27.75,27.72,27.75,337495.0,27.2334,27.2334,27.2039,27.2334,337495.0
2025-02-03 15:50:00,27.75,27.79,27.71,27.71,1485139.0,27.2334,27.2726,27.1941,27.1941,1485139.0
2025-02-04 09:30:00,27.65,27.7,27.6,27.68,796498.0,27.1352,27.1843,27.0862,27.1647,796498.0
2025-02-04 09:40:00,27.68,27.72,27.66,27.69,361745.0,27.1647,27.2039,27.1451,27.1745,361745.0
2025-02-04 09:50:00,27.68,27.72,27.66,27.68,271418.0,27.1647,27.2039,27.1451,27.1647,271418.0
2025-02-04 10:00:00,27.69,27.74,27.68,27.74,497169.0,27.1745,27.2236,27.1647,27.2236,497169.0
2025-02-04 10:10:00,27.74,27.8,27.73,27.79,324436.0,27.2236,27.2825,27.2138,27.2726,324436.0
2025-02-04 10:20:00,27.78,27.8,27.68,27.68,279828.0,27.2628,27.2825,27.1647,27.1647,279828.0
2025-02-04 10:30:00,27.68,27.74,27.68,27.71,241789.0,27.1647,27.2236,27.1647,27.1941,241789.0
2025-02-04 10:40:00,27.71,27.72,27.69,27.7,229731.0,27.1941,27.2039,27.1745,27.1843,229731.0
2025-02-04 10:50:00,27.7,27.73,27.69,27.69,246094.0,27.1843,27.2138,27.1745,27.1745,246094.0
2025-02-04 11:00:00,27.69,27.76,27.69,27.76,206391.0,27.1745,27.2432,27.1745,27.2432,206391.0
2025-02-04 11:10:00,27.75,27.78,27.74,27.78,228230.0,27.2334,27.2628,27.2236,27.2628,228230.0
2025-02-04 11:20:00,27.78,27.78,27.76,27.77,154403.0,27.2628,27.2628,27.2432,27.253,154403.0
2025-02-04 11:30:00,27.78,27.78,27.75,27.77,176012.0,27.2628,27.2628,27.2334,27.253,176012.0
2025-02-04 11:40:00,27.77,27.77,27.74,27.76,232196.0,27.253,27.253,27.2236,27.2432,232196.0
2025-02-04 11:50:00,27.75,27.77,27.74,27.76,239005.0,27.2334,27.253,27.2236,27.2432,239005.0
2025-02-04 12:00:00,27.75,27.8,27.75,27.78,300942.0,27.2334,27.2825,27.2334,27.2628,300942.0
2025-02-04 12:10:00,27.79,27.79,27.74,27.76,250392.0,27.2726,27.2726,27.2236,27.2432,250392.0
2025-02-04 12:20:00,27.75,27.76,27.72,27.73,184472.0,27.2334,27.2432,27.2039,27.2138,184472.0
2025-02-04 12:30:00,27.73,27.74,27.7,27.72,167711.0,27.2138,27.2236,27.1843,27.2039,167711.0
2025-02-04 12:40:00,27.73,27.73,27.71,27.73,198148.0,27.2138,27.2138,27.1941,27.2138,198148.0
2025-02-04 12:50:00,27.72,27.74,27.72,27.73,164355.0,27.2039,27.2236,27.2039,27.2138,164355.0
2025-02-04 13:00:00,27.74,27.75,27.72,27.73,190081.0,27.2236,27.2334,27.2039,27.2138,190081.0
2025-02-04 13:10:00,27.74,27.75,27.72,27.74,215219.0,27.2236,27.2334,27.2039,27.2236,215219.0
2025-02-04 13:20:00,27.74,27.74,27.72,27.72,109389.0,27.2236,27.2236,27.2039,27.2039,109389.0
2025-02-04 13:30:00,27.73,27.73,27.7,27.7,150191.0,27.2138,27.2138,27.1843,27.1843,150191.0
2025-02-04 13:40:00,27.7,27.72,27.7,27.71,189550.0,27.1843,27.2039,27.1843,27.1941,189550.0
2025-02-04 13:50:00,27.71,27.73,27.71,27.71,129732.0,27.1941,27.2138,27.1941,27.1941,129732.0
2025-02-04 14:00:00,27.71,27.76,27.71,27.75,178448.0,27.1941,27.2432,27.1941,27.2334,178448.0
2025-02-04 14:10:00,27.75,27.77,27.75,27.76,239103.0,27.2334,27.253,27.2334,27.2432,239103.0
2025-02-04 14:20:00,27.76,27.77,27.76,27.77,179641.0,27.2432,27.253,27.2432,27.253,179641.0
2025-02-04 14:30:00,27.77,27.78,27.76,27.77,112184.0,27.253,27.2628,27.2432,27.253,112184.0
2025-02-04 14:40:00,27.77,27.79,27.76,27.78,252204.0,27.253,27.2726,27.2432,27.2628,252204.0
2025-02-04 14:50:00,27.78,27.8,27.74,27.77,418150.0,27.2628,27.2825,27.2236,27.253,418150.0
2025-02-04 15:00:00,27.76,27.77,27.75,27.77,245643.0,27.2432,27.253,27.2334,27.253,245643.0
2025-02-04 15:10:00,27.77,27.78,27.75,27.77,148072.0,27.253,27.2628,27.2334,27.253,148072.0
2025-02-04 15:20:00,27.76,27.77,27.73,27.73,344111.0,27.2432,27.253,27.2138,27.2138,344111.0
2025-02-04 15:30:00,27.73,27.76,27.72,27.76,313013.0,27.2138,27.2432,27.2039,27.2432,313013.0
2025-02-04 15:40:00,27.76,27.76,27.72,27.75,241973.0,27.2432,27.2432,27.2039,27.2334,241973.0
2025-02-04 15:50:00,27.74,27.77,27.73,27.76,589969.0,27.2236,27.253,27.2138,27.2432,589969.0
2025-02-05 09:30:00,27.81,27.83,27.78,27.83,651374.0,27.2923,27.3119,27.2628,27.3119,651374.0
2025-02-05 09:40:00,27.84,27.87,27.82,27.82,301715.0,27.3217,27.3512,27.3021,27.3021,301715.0
2025-02-05 09:50:00,27.82,27.83,27.77,27.81,322590.0,27.3021,27.3119,27.253,27.2923,322590.0
2025-02-05 10:00:00,27.8,27.85,27.72,27.8,701198.0,27.2825,27.3315,27.2039,27.2825,701198.0
2025-02-05 10:10:00,27.8,27.87,27.8,27.86,211951.0,27.2825,27.3512,27.2825,27.3413,211951.0
2025-02-05 10:20:00,27.87,27.91,27.86,27.89,206055.0,27.3512,27.3904,27.3413,27.3708,206055.0
2025-02-05 10:30:00,27.89,27.91,27.85,27.9,256204.0,27.3708,27.3904,27.3315,27.3806,256204.0
2025-02-05 10:40:00,27.9,27.91,27.88,27.89,179868.0,27.3806,27.3904,27.361,27.3708,179868.0
2025-02-05 10:50:00,27.89,27.91,27.88,27.89,179561.0,27.3708,27.3904,27.361,27.3708,179561.0
2025-02-05 11:00:00,27.89,27.9,27.87,27.89,571717.0,27.3708,27.3806,27.3512,27.3708,571717.0
2025-02-05 11:10:00,27.89,27.9,27.88,27.89,211291.0,27.3708,27.3806,27.361,27.3708,211291.0
2025-02-05 11:20:00,27.9,27.91,27.88,27.89,222324.0,27.3806,27.3904,27.361,27.3708,222324.0
2025-02-05 11:30:00,27.89,27.91,27.88,27.89,170970.0,27.3708,27.3904,27.361,27.3708,170970.0
2025-02-05 11:40:00,27.88,27.89,27.86,27.87,182981.0,27.361,27.3708,27.3413,27.3512,182981.0
2025-02-05 11:50:00,27.87,27.92,27.87,27.88,187097.0,27.3512,27.4002,27.3512,27.361,187097.0
2025-02-05 12:00:00,27.88,27.89,27.86,27.88,130899.0,27.361,27.3708,27.3413,27.361,130899.0
2025-02-05 12:10:00,27.88,27.9,27.87,27.89,268643.0,27.361,27.3806,27.3512,27.3708,268643.0
2025-02-05 12:20:00,27.89,27.9,27.86,27.87,123117.0,27.3708,27.3806,27.3413,27.3512,123117.0
2025-02-05 12:30:00,27.88,27.89,27.87,27.88,172674.0,27.361,27.3708,27.3512,27.361,172674.0
2025-02-05 12:40:00,27.88,27.9,27.87,27.89,119614.0,27.361,27.3806,27.3512,27.3708,119614.0
2025-02-05 12:50:00,27.89,27.9,27.88,27.88,132509.0,27.3708,27.3806,27.361,27.361,132509.0
2025-02-05 13:00:00,27.89,27.9,27.88,27.89,128679.0,27.3708,27.3806,27.361,27.3708,128679.0
2025-02-05 13:10:00,27.89,27.9,27.88,27.89,161598.0,27.3708,27.3806,27.361,27.3708,161598.0
2025-02-05 13:20:00,27.89,27.9,27.88,27.88,115624.0,27.3708,27.3806,27.361,27.361,115624.0
2025-02-05 13:30:00,27.88,27.93,27.88,27.93,172988.0,27.361,27.41,27.361,27.41,172988.0
2025-02-05 13:40:00,27.92,27.95,27.92,27.94,193753.0,27.4002,27.4297,27.4002,27.4199,193753.0
2025-02-05 13:50:00,27.94,27.94,27.9,27.91,184768.0,27.4199,27.4199,27.3806,27.3904,184768.0
2025-02-05 14:00:00,27.9,27.94,27.9,27.94,171246.0,27.3806,27.4199,27.3806,27.4199,171246.0
2025-02-05 14:10:00,27.94,27.95,27.92,27.95,140662.0,27.4199,27.4297,27.4002,27.4297,140662.0
2025-02-05 14:20:00,27.94,27.95,27.93,27.94,196105.0,27.4199,27.4297,27.41,27.4199,196105.0
2025-02-05 14:30:00,27.94,27.95,27.93,27.94,222139.0,27.4199,27.4297,27.41,27.4199,222139.0
2025-02-05 14:40:00,27.94,27.94,27.92,27.93,162838.0,27.4199,27.4199,27.4002,27.41,162838.0
2025-02-05 14:50:00,27.93,27.93,27.91,27.92,91496.0,27.41,27.41,27.3904,27.4002,91496.0
2025-02-05 15:00:00,27.92,27.94,27.91,27.92,241855.0,27.4002,27.4199,27.3904,27.4002,241855.0
2025-02-05 15:10:00,27.93,27.94,27.92,27.93,187723.0,27.41,27.4199,27.4002,27.41,187723.0
2025-02-05 15:20:00,27.93,27.95,27.92,27.93,308463.0,27.41,27.4297,27.4002,27.41,308463.0
2025-02-05 15:30:00,27.93,27.96,27.92,27.95,312332.0,27.41,27.4395,27.4002,27.4297,312332.0
2025-02-05 15:40:00,27.95,27.95,27.93,27.93,225697.0,27.4297,27.4297,27.41,27.41,225697.0
2025-02-05 15:50:00,27.94,27.96,27.93,27.94,626655.0,27.4199,27.4395,27.41,27.4199,626655.0
2025-02-06 09:30:00,27.98,28.0,27.91,27.92,670950.0,27.4591,27.4787,27.3904,27.4002,670950.0
2025-02-06 09:40:00,27.92,27.94,27.91,27.93,311225.0,27.4002,27.4199,27.3904,27.41,311225.0
2025-02-06 09:50:00,27.92,27.93,27.85,27.86,370478.0,27.4002,27.41,27.3315,27.3413,370478.0
2025-02-06 10:00:00,27.86,27.89,27.84,27.85,351656.0,27.3413,27.3708,27.3217,27.3315,351656.0
2025-02-06 10:10:00,27.84,27.85,27.81,27.81,301562.0,27.3217,27.3315,27.2923,27.2923,301562.0
2025-02-06 10:20:00,27.82,27.83,27.81,27.82,582147.0,27.3021,27.3119,27.2923,27.3021,582147.0
2025-02-06 10:30:00,27.82,27.83,27.78,27.79,408353.0,27.3021,27.3119,27.2628,27.2726,408353.0
2025-02-06 10:40:00,27.78,27.8,27.76,27.79,393553.0,27.2628,27.2825,27.2432,27.2726,393553.0
2025-02-06 10:50:00,27.78,27.81,27.76,27.77,375807.0,27.2628,27.2923,27.2432,27.253,375807.0
2025-02-06 11:00:00,27.77,27.8,27.76,27.8,167854.0,27.253,27.2825,27.2432,27.2825,167854.0
2025-02-06 11:10:00,27.79,27.8,27.77,27.78,298047.0,27.2726,27.2825,27.253,27.2628,298047.0
2025-02-06 11:20:00,27.78,27.81,27.78,27.8,209082.0,27.2628,27.2923,27.2628,27.2825,209082.0
2025-02-06 11:30:00,27.79,27.81,27.77,27.79,192693.0,27.2726,27.2923,27.253,27.2726,192693.0
2025-02-06 11:40:00,27.79,27.79,27.76,27.77,205949.0,27.2726,27.2726,27.2432,27.253,205949.0
2025-02-06 11:50:00,27.78,27.8,27.77,27.78,346785.0,27.2628,27.2825,27.253,27.2628,346785.0
2025-02-06 12:00:00,27.77,27.79,27.76,27.77,259398.0,27.253,27.2726,27.2432,27.253,259398.0
2025-02-06 12:10:00,27.76,27.77,27.74,27.76,219205.0,27.2432,27.253,27.2236,27.2432,219205.0
2025-02-06 12:20:00,27.76,27.77,27.74,27.75,346601.0,27.2432,27.253,27.2236,27.2334,346601.0
2025-02-06 12:30:00,27.75,27.76,27.73,27.75,397042.0,27.2334,27.2432,27.2138,27.2334,397042.0
2025-02-06 12:40:00,27.75,27.78,27.75,27.78,155174.0,27.2334,27.2628,27.2334,27.2628,155174.0
2025-02-06 12:50:00,27.78,27.79,27.77,27.78,232562.0,27.2628,27.2726,27.253,27.2628,232562.0
2025-02-06 13:00:00,27.78,27.8,27.77,27.78,214482.0,27.2628,27.2825,27.253,27.2628,214482.0
2025-02-06 13:10:00,27.78,27.79,27.76,27.78,637542.0,27.2628,27.2726,27.2432,27.2628,637542.0
2025-02-06 13:20:00,27.79,27.79,27.76,27.77,275995.0,27.2726,27.2726,27.2432,27.253,275995.0
2025-02-06 13:30:00,27.77,27.78,27.76,27.76,135431.0,27.253,27.2628,27.2432,27.2432,135431.0
2025-02-06 13:40:00,27.76,27.78,27.75,27.76,210808.0,27.2432,27.2628,27.2334,27.2432,210808.0
2025-02-06 13:50:00,27.76,27.76,27.73,27.74,156407.0,27.2432,27.2432,27.2138,27.2236,156407.0
2025-02-06 14:00:00,27.74,27.76,27.73,27.74,192105.0,27.2236,27.2432,27.2138,27.2236,192105.0
2025-02-06 14:10:00,27.74,27.74,27.72,27.73,201168.0,27.2236,27.2236,27.2039,27.2138,201168.0
2025-02-06 14:20:00,27.72,27.73,27.69,27.7,574538.0,27.2039,27.2138,27.1745,27.1843,574538.0
2025-02-06 14:30:00,27.7,27.7,27.65,27.68,251062.0,27.1843,27.1843,27.1352,27.1647,251062.0
2025-02-06 14:40:00,27.68,27.7,27.66,27.7,240576.0,27.1647,27.1843,27.1451,27.1843,240576.0
2025-02-06 14:50:00,27.7,27.71,27.67,27.68,214811.0,27.1843,27.1941,27.1549,27.1647,214811.0
2025-02-06 15:00:00,27.67,27.71,27.67,27.7,176187.0,27.1549,27.1941,27.1549,27.1843,176187.0
2025-02-06 15:10:00,27.7,27.72,27.69,27.7,248112.0,27.1843,27.2039,27.1745,27.1843,248112.0
2025-02-06 15:20:00,27.7,27.71,27.69,27.7,131205.0,27.1843,27.1941,27.1745,27.1843,131205.0
2025-02-06 15:30:00,27.71,27.72,27.68,27.7,185268.0,27.1941,27.2039,27.1647,27.1843,185268.0
2025-02-06 15:40:00,27.7,27.72,27.69,27.71,355594.0,27.1843,27.2039,27.1745,27.1941,355594.0
2025-02-06 15:50:00,27.72,27.76,27.71,27.74,548172.0,27.2039,27.2432,27.1941,27.2236,548172.0
2025-02-07 09:30:00,27.8,27.83,27.64,27.67,905631.0,27.2825,27.3119,27.1254,27.1549,905631.0
2025-02-07 09:40:00,27.67,27.75,27.66,27.74,342386.0,27.1549,27.2334,27.1451,27.2236,342386.0
2025-02-07 09:50:00,27.74,27.79,27.73,27.79,222509.0,27.2236,27.2726,27.2138,27.2726,222509.0
2025-02-07 10:00:00,27.78,27.78,27.66,27.72,504597.0,27.2628,27.2628,27.1451,27.2039,504597.0
2025-02-07 10:10:00,27.72,27.73,27.67,27.71,712401.0,27.2039,27.2138,27.1549,27.1941,712401.0
2025-02-07 10:20:00,27.72,27.73,27.69,27.7,231994.0,27.2039,27.2138,27.1745,27.1843,231994.0
2025-02-07 10:30:00,27.69,27.72,27.67,27.7,173187.0,27.1745,27.2039,27.1549,27.1843,173187.0
2025-02-07 10:40:00,27.7,27.71,27.66,27.67,213401.0,27.1843,27.1941,27.1451,27.1549,213401.0
2025-02-07 10:50:00,27.68,27.7,27.55,27.61,827171.0,27.1647,27.1843,27.0371,27.096,827171.0
2025-02-07 11:00:00,27.62,27.63,27.55,27.63,280626.0,27.1058,27.1156,27.0371,27.1156,280626.0
2025-02-07 11:10:00,27.63,27.68,27.6,27.64,461540.0,27.1156,27.1647,27.0862,27.1254,461540.0
2025-02-07 11:20:00,27.65,27.68,27.57,27.58,318150.0,27.1352,27.1647,27.0567,27.0666,318150.0
2025-02-07 11:30:00,27.58,27.62,27.57,27.6,185961.0,27.0666,27.1058,27.0567,27.0862,185961.0
2025-02-07 11:40:00,27.59,27.6,27.56,27.58,231643.0,27.0764,27.0862,27.0469,27.0666,231643.0
2025-02-07 11:50:00,27.58,27.6,27.56,27.57,600962.0,27.0666,27.0862,27.0469,27.0567,600962.0
2025-02-07 12:00:00,27.56,27.65,27.55,27.63,342306.0,27.0469,27.1352,27.0371,27.1156,342306.0
2025-02-07 12:10:00,27.63,27.64,27.57,27.6,298126.0,27.1156,27.1254,27.0567,27.0862,298126.0
2025-02-07 12:20:00,27.61,27.65,27.6,27.61,323418.0,27.096,27.1352,27.0862,27.096,323418.0
2025-02-07 12:30:00,27.61,27.63,27.59,27.61,184562.0,27.096,27.1156,27.0764,27.096,184562.0
2025-02-07 12:40:00,27.62,27.62,27.6,27.62,133230.0,27.1058,27.1058,27.0862,27.1058,133230.0
2025-02-07 12:50:00,27.61,27.63,27.6,27.6,219897.0,27.096,27.1156,27.0862,27.0862,219897.0
2025-02-07 13:00:00,27.61,27.65,27.6,27.63,174598.0,27.096,27.1352,27.0862,27.1156,174598.0
2025-02-07 13:10:00,27.64,27.66,27.63,27.65,129274.0,27.1254,27.1451,27.1156,27.1352,129274.0
2025-02-07 13:20:00,27.65,27.66,27.63,27.63,134263.0,27.1352,27.1451,27.1156,27.1156,134263.0
2025-02-07 13:30:00,27.63,27.64,27.62,27.63,103970.0,27.1156,27.1254,27.1058,27.1156,103970.0
2025-02-07 13:40:00,27.64,27.64,27.59,27.6,176849.0,27.1254,27.1254,27.0764,27.0862,176849.0
2025-02-07 13:50:00,27.6,27.61,27.57,27.58,215444.0,27.0862,27.096,27.0567,27.0666,215444.0
2025-02-07 14:00:00,27.57,27.59,27.57,27.58,216242.0,27.0567,27.0764,27.0567,27.0666,216242.0
2025-02-07 14:10:00,27.58,27.59,27.56,27.57,581718.0,27.0666,27.0764,27.0469,27.0567,581718.0
2025-02-07 14:20:00,27.58,27.59,27.56,27.58,344035.0,27.0666,27.0764,27.0469,27.0666,344035.0
2025-02-07 14:30:00,27.58,27.6,27.57,27.6,333336.0,27.0666,27.0862,27.0567,27.0862,333336.0
2025-02-07 14:40:00,27.6,27.61,27.59,27.6,359605.0,27.0862,27.096,27.0764,27.0862,359605.0
2025-02-07 14:50:00,27.61,27.61,27.57,27.58,152510.0,27.096,27.096,27.0567,27.0666,152510.0
2025-02-07 15:00:00,27.58,27.58,27.55,27.55,586118.0,27.0666,27.0666,27.0371,27.0371,586118.0
2025-02-07 15:10:00,27.55,27.56,27.52,27.54,316473.0,27.0371,27.0469,27.0077,27.0273,316473.0
2025-02-07 15:20:00,27.54,27.55,27.52,27.53,207103.0,27.0273,27.0371,27.0077,27.0175,207103.0
2025-02-07 15:30:00,27.53,27.56,27.52,27.54,212191.0,27.0175,27.0469,27.0077,27.0273,212191.0
2025-02-07 15:40:00,27.55,27.56,27.53,27.55,395553.0,27.0371,27.0469,27.0175,27.0371,395553.0
2025-02-07 15:50:00,27.56,27.58,27.53,27.55,694174.0,27.0469,27.0666,27.0175,27.0371,694174.0
2025-02-10 09:30:00,27.68,27.7,27.5,27.51,1027184.0,27.1647,27.1843,26.988,26.9979,1027184.0
2025-02-10 09:40:00,27.51,27.56,27.5,27.55,407450.0,26.9979,27.0469,26.988,27.0371,407450.0
2025-02-10 09:50:00,27.56,27.59,27.56,27.58,261890.0,27.0469,27.0764,27.0469,27.0666,261890.0
2025-02-10 10:00:00,27.58,27.61,27.56,27.58,428844.0,27.0666,27.096,27.0469,27.0666,428844.0
2025-02-10 10:10:00,27.59,27.6,27.55,27.55,1029756.0,27.0764,27.0862,27.0371,27.0371,1029756.0
2025-02-10 10:20:00,27.56,27.57,27.55,27.57,257329.0,27.0469,27.0567,27.0371,27.0567,257329.0
2025-02-10 10:30:00,27.57,27.59,27.56,27.57,376151.0,27.0567,27.0764,27.0469,27.0567,376151.0
2025-02-10 10:40:00,27.57,27.64,27.56,27.64,387782.0,27.0567,27.1254,27.0469,27.1254,387782.0
2025-02-10 10:50:00,27.63,27.65,27.62,27.62,194914.0,27.1156,27.1352,27.1058,27.1058,194914.0
2025-02-10 11:00:00,27.63,27.64,27.59,27.62,235984.0,27.1156,27.1254,27.0764,27.1058,235984.0
2025-02-10 11:10:00,27.62,27.62,27.58,27.59,226961.0,27.1058,27.1058,27.0666,27.0764,226961.0
2025-02-10 11:20:00,27.6,27.62,27.58,27.62,253201.0,27.0862,27.1058,27.0666,27.1058,253201.0
2025-02-10 11:30:00,27.62,27.63,27.6,27.62,186003.0,27.1058,27.1156,27.0862,27.1058,186003.0
2025-02-10 11:40:00,27.63,27.65,27.62,27.64,151403.0,27.1156,27.1352,27.1058,27.1254,151403.0
2025-02-10 11:50:00,27.64,27.65,27.62,27.62,167685.0,27.1254,27.1352,27.1058,27.1058,167685.0
2025-02-10 12:00:00,27.63,27.64,27.61,27.62,226317.0,27.1156,27.1254,27.096,27.1058,226317.0
2025-02-10 12:10:00,27.63,27.63,27.59,27.61,172876.0,27.1156,27.1156,27.0764,27.096,172876.0
2025-02-10 12:20:00,27.62,27.62,27.6,27.61,120234.0,27.1058,27.1058,27.0862,27.096,120234.0
2025-02-10 12:30:00,27.61,27.63,27.6,27.63,165414.0,27.096,27.1156,27.0862,27.1156,165414.0
2025-02-10 12:40:00,27.63,27.64,27.61,27.62,276052.0,27.1156,27.1254,27.096,27.1058,276052.0
2025-02-10 12:50:00,27.62,27.64,27.61,27.63,134083.0,27.1058,27.1254,27.096,27.1156,134083.0
2025-02-10 13:00:00,27.63,27.66,27.62,27.66,165085.0,27.1156,27.1451,27.1058,27.1451,165085.0
2025-02-10 13:10:00,27.65,27.67,27.64,27.64,157117.0,27.1352,27.1549,27.1254,27.1254,157117.0
2025-02-10 13:20:00,27.65,27.66,27.63,27.64,196903.0,27.1352,27.1451,27.1156,27.1254,196903.0
2025-02-10 13:30:00,27.63,27.65,27.62,27.64,143825.0,27.1156,27.1352,27.1058,27.1254,143825.0
2025-02-10 13:40:00,27.64,27.66,27.64,27.66,140429.0,27.1254,27.1451,27.1254,27.1451,140429.0
2025-02-10 13:50:00,27.66,27.67,27.65,27.66,142865.0,27.1451,27.1549,27.1352,27.1451,142865.0
2025-02-10 14:00:00,27.65,27.66,27.64,27.66,133032.0,27.1352,27.1451,27.1254,27.1451,133032.0
2025-02-10 14:10:00,27.66,27.67,27.65,27.66,129819.0,27.1451,27.1549,27.1352,27.1451,129819.0
2025-02-10 14:20:00,27.67,27.67,27.65,27.65,138447.0,27.1549,27.1549,27.1352,27.1352,138447.0
2025-02-10 14:30:00,27.66,27.67,27.65,27.66,98144.0,27.1451,27.1549,27.1352,27.1451,98144.0
2025-02-10 14:40:00,27.65,27.66,27.64,27.65,124455.0,27.1352,27.1451,27.1254,27.1352,124455.0
2025-02-10 14:50:00,27.66,27.67,27.65,27.65,192383.0,27.1451,27.1549,27.1352,27.1352,192383.0
2025-02-10 15:00:00,27.65,27.67,27.65,27.65,204901.0,27.1352,27.1549,27.1352,27.1352,204901.0
2025-02-10 15:10:00,27.65,27.66,27.65,27.65,210223.0,27.1352,27.1451,27.1352,27.1352,210223.0
2025-02-10 15:20:00,27.65,27.66,27.64,27.64,192609.0,27.1352,27.1451,27.1254,27.1254,192609.0
2025-02-10 15:30:00,27.64,27.65,27.63,27.64,228644.0,27.1254,27.1352,27.1156,27.1254,228644.0
2025-02-10 15:40:00,27.65,27.67,27.64,27.67,266073.0,27.1352,27.1549,27.1254,27.1549,266073.0
2025-02-10 15:50:00,27.67,27.69,27.64,27.67,676313.0,27.1549,27.1745,27.1254,27.1549,676313.0
2025-02-11 09:30:00,27.66,27.68,27.61,27.63,1008704.0,27.1451,27.1647,27.096,27.1156,1008704.0
2025-02-11 09:40:00,27.64,27.67,27.63,27.66,316924.0,27.1254,27.1549,27.1156,27.1451,316924.0
2025-02-11 09:50:00,27.66,27.69,27.66,27.69,389312.0,27.1451,27.1745,27.1451,27.1745,389312.0
2025-02-11 10:00:00,27.69,27.69,27.65,27.67,255180.0,27.1745,27.1745,27.1352,27.1549,255180.0
2025-02-11 10:10:00,27.67,27.68,27.66,27.68,223346.0,27.1549,27.1647,27.1451,27.1647,223346.0
2025-02-11 10:20:00,27.67,27.7,27.67,27.69,247367.0,27.1549,27.1843,27.1549,27.1745,247367.0
2025-02-11 10:30:00,27.7,27.72,27.68,27.72,165449.0,27.1843,27.2039,27.1647,27.2039,165449.0
2025-02-11 10:40:00,27.71,27.73,27.7,27.72,230766.0,27.1941,27.2138,27.1843,27.2039,230766.0
2025-02-11 10:50:00,27.73,27.76,27.72,27.76,166349.0,27.2138,27.2432,27.2039,27.2432,166349.0
2025-02-11 11:00:00,27.76,27.81,27.75,27.81,202334.0,27.2432,27.2923,27.2334,27.2923,202334.0
2025-02-11 11:10:00,27.8,27.8,27.78,27.8,142958.0,27.2825,27.2825,27.2628,27.2825,142958.0
2025-02-11 11:20:00,27.8,27.81,27.77,27.78,244041.0,27.2825,27.2923,27.253,27.2628,244041.0
2025-02-11 11:30:00,27.78,27.8,27.77,27.79,248662.0,27.2628,27.2825,27.253,27.2726,248662.0
2025-02-11 11:40:00,27.79,27.8,27.78,27.8,173603.0,27.2726,27.2825,27.2628,27.2825,173603.0
2025-02-11 11:50:00,27.8,27.81,27.78,27.8,303362.0,27.2825,27.2923,27.2628,27.2825,303362.0
2025-02-11 12:00:00,27.8,27.82,27.79,27.82,265690.0,27.2825,27.3021,27.2726,27.3021,265690.0
2025-02-11 12:10:00,27.81,27.82,27.8,27.81,165695.0,27.2923,27.3021,27.2825,27.2923,165695.0
2025-02-11 12:20:00,27.82,27.82,27.79,27.81,257035.0,27.3021,27.3021,27.2726,27.2923,257035.0
2025-02-11 12:30:00,27.8,27.82,27.8,27.8,147409.0,27.2825,27.3021,27.2825,27.2825,147409.0
2025-02-11 12:40:00,27.8,27.81,27.79,27.8,124140.0,27.2825,27.2923,27.2726,27.2825,124140.0
2025-02-11 12:50:00,27.8,27.8,27.77,27.79,132874.0,27.2825,27.2825,27.253,27.2726,132874.0
2025-02-11 13:00:00,27.79,27.8,27.78,27.8,135846.0,27.2726,27.2825,27.2628,27.2825,135846.0
2025-02-11 13:10:00,27.8,27.81,27.79,27.8,136161.0,27.2825,27.2923,27.2726,27.2825,136161.0
2025-02-11 13:20:00,27.81,27.81,27.78,27.79,135488.0,27.2923,27.2923,27.2628,27.2726,135488.0
2025-02-11 13:30:00,27.79,27.81,27.78,27.8,150898.0,27.2726,27.2923,27.2628,27.2825,150898.0
2025-02-11 13:40:00,27.8,27.82,27.8,27.8,254067.0,27.2825,27.3021,27.2825,27.2825,254067.0
2025-02-11 13:50:00,27.8,27.81,27.77,27.78,156882.0,27.2825,27.2923,27.253,27.2628,156882.0
2025-02-11 14:00:00,27.78,27.79,27.77,27.78,185408.0,27.2628,27.2726,27.253,27.2628,185408.0
2025-02-11 14:10:00,27.78,27.79,27.77,27.79,388868.0,27.2628,27.2726,27.253,27.2726,388868.0
2025-02-11 14:20:00,27.79,27.8,27.78,27.8,178331.0,27.2726,27.2825,27.2628,27.2825,178331.0
2025-02-11 14:30:00,27.8,27.83,27.79,27.83,168545.0,27.2825,27.3119,27.2726,27.3119,168545.0
2025-02-11 14:40:00,27.83,27.85,27.82,27.82,307925.0,27.3119,27.3315,27.3021,27.3021,307925.0
2025-02-11 14:50:00,27.82,27.83,27.81,27.82,139472.0,27.3021,27.3119,27.2923,27.3021,139472.0
2025-02-11 15:00:00,27.82,27.83,27.81,27.82,185468.0,27.3021,27.3119,27.2923,27.3021,185468.0
2025-02-11 15:10:00,27.82,27.83,27.81,27.82,220022.0,27.3021,27.3119,27.2923,27.3021,220022.0
2025-02-11 15:20:00,27.82,27.82,27.8,27.81,286196.0,27.3021,27.3021,27.2825,27.2923,286196.0
2025-02-11 15:30:00,27.82,27.86,27.81,27.85,271871.0,27.3021,27.3413,27.2923,27.3315,271871.0
2025-02-11 15:40:00,27.85,27.85,27.83,27.84,328840.0,27.3315,27.3315,27.3119,27.3217,328840.0
2025-02-11 15:50:00,27.84,27.85,27.81,27.85,527917.0,27.3217,27.3315,27.2923,27.3315,527917.0
2025-02-12 09:30:00,27.6,27.64,27.55,27.59,928770.0,27.0862,27.1254,27.0371,27.0764,928770.0
2025-02-12 09:40:00,27.59,27.61,27.57,27.6,243037.0,27.0764,27.096,27.0567,27.0862,243037.0
2025-02-12 09:50:00,27.6,27.64,27.6,27.64,309579.0,27.0862,27.1254,27.0862,27.1254,309579.0
2025-02-12 10:00:00,27.64,27.66,27.6,27.64,245962.0,27.1254,27.1451,27.0862,27.1254,245962.0
2025-02-12 10:10:00,27.64,27.68,27.62,27.66,347368.0,27.1254,27.1647,27.1058,27.1451,347368.0
2025-02-12 10:20:00,27.67,27.69,27.64,27.68,284775.0,27.1549,27.1745,27.1254,27.1647,284775.0
2025-02-12 10:30:00,27.68,27.74,27.66,27.71,441481.0,27.1647,27.2236,27.1451,27.1941,441481.0
2025-02-12 10:40:00,27.72,27.73,27.69,27.72,208876.0,27.2039,27.2138,27.1745,27.2039,208876.0
2025-02-12 10:50:00,27.71,27.72,27.67,27.69,172410.0,27.1941,27.2039,27.1549,27.1745,172410.0
2025-02-12 11:00:00,27.69,27.69,27.63,27.64,232150.0,27.1745,27.1745,27.1156,27.1254,232150.0
2025-02-12 11:10:00,27.64,27.64,27.6,27.61,185517.0,27.1254,27.1254,27.0862,27.096,185517.0
2025-02-12 11:20:00,27.61,27.62,27.59,27.62,292666.0,27.096,27.1058,27.0764,27.1058,292666.0
2025-02-12 11:30:00,27.61,27.63,27.6,27.62,117371.0,27.096,27.1156,27.0862,27.1058,117371.0
2025-02-12 11:40:00,27.63,27.66,27.62,27.66,106715.0,27.1156,27.1451,27.1058,27.1451,106715.0
2025-02-12 11:50:00,27.66,27.7,27.65,27.69,193497.0,27.1451,27.1843,27.1352,27.1745,193497.0
2025-02-12 12:00:00,27.69,27.7,27.64,27.65,466697.0,27.1745,27.1843,27.1254,27.1352,466697.0
2025-02-12 12:10:00,27.65,27.69,27.64,27.69,182834.0,27.1352,27.1745,27.1254,27.1745,182834.0
2025-02-12 12:20:00,27.68,27.71,27.68,27.69,253607.0,27.1647,27.1941,27.1647,27.1745,253607.0
2025-02-12 12:30:00,27.68,27.7,27.67,27.67,137724.0,27.1647,27.1843,27.1549,27.1549,137724.0
2025-02-12 12:40:00,27.67,27.71,27.67,27.71,175706.0,27.1549,27.1941,27.1549,27.1941,175706.0
2025-02-12 12:50:00,27.71,27.72,27.7,27.71,167560.0,27.1941,27.2039,27.1843,27.1941,167560.0
2025-02-12 13:00:00,27.71,27.71,27.67,27.68,138940.0,27.1941,27.1941,27.1549,27.1647,138940.0
2025-02-12 13:10:00,27.67,27.68,27.65,27.66,158218.0,27.1549,27.1647,27.1352,27.1451,158218.0
2025-02-12 13:20:00,27.65,27.66,27.61,27.62,228995.0,27.1352,27.1451,27.096,27.1058,228995.0
2025-02-12 13:30:00,27.62,27.64,27.61,27.64,159903.0,27.1058,27.1254,27.096,27.1254,159903.0
2025-02-12 13:40:00,27.64,27.64,27.61,27.61,183264.0,27.1254,27.1254,27.096,27.096,183264.0
2025-02-12 13:50:00,27.62,27.63,27.61,27.62,116371.0,27.1058,27.1156,27.096,27.1058,116371.0
2025-02-12 14:00:00,27.61,27.62,27.6,27.62,203914.0,27.096,27.1058,27.0862,27.1058,203914.0
2025-02-12 14:10:00,27.62,27.62,27.59,27.6,363344.0,27.1058,27.1058,27.0764,27.0862,363344.0
2025-02-12 14:20:00,27.6,27.61,27.59,27.6,215149.0,27.0862,27.096,27.0764,27.0862,215149.0
2025-02-12 14:30:00,27.59,27.63,27.59,27.63,198816.0,27.0764,27.1156,27.0764,27.1156,198816.0
2025-02-12 14:40:00,27.63,27.65,27.61,27.64,323161.0,27.1156,27.1352,27.096,27.1254,323161.0
2025-02-12 14:50:00,27.65,27.65,27.61,27.61,264089.0,27.1352,27.1352,27.096,27.096,264089.0
2025-02-12 15:00:00,27.62,27.64,27.62,27.64,127943.0,27.1058,27.1254,27.1058,27.1254,127943.0
2025-02-12 15:10:00,27.63,27.64,27.61,27.61,137870.0,27.1156,27.1254,27.096,27.096,137870.0
2025-02-12 15:20:00,27.61,27.62,27.6,27.61,199232.0,27.096,27.1058,27.0862,27.096,199232.0
2025-02-12 15:30:00,27.6,27.62,27.6,27.62,148494.0,27.0862,27.1058,27.0862,27.1058,148494.0
2025-02-12 15:40:00,27.62,27.63,27.6,27.61,226214.0,27.1058,27.1156,27.0862,27.096,226214.0
2025-02-12 15:50:00,27.62,27.65,27.6,27.63,839773.0,27.1058,27.1352,27.0862,27.1156,839773.0
2025-02-13 09:30:00,27.76,27.79,27.66,27.71,695926.0,27.2432,27.2726,27.1451,27.1941,695926.0
2025-02-13 09:40:00,27.71,27.73,27.68,27.69,205241.0,27.1941,27.2138,27.1647,27.1745,205241.0
2025-02-13 09:50:00,27.7,27.7,27.65,27.67,196289.0,27.1843,27.1843,27.1352,27.1549,196289.0
2025-02-13 10:00:00,27.67,27.71,27.66,27.68,229270.0,27.1549,27.1941,27.1451,27.1647,229270.0
2025-02-13 10:10:00,27.68,27.71,27.67,27.71,392981.0,27.1647,27.1941,27.1549,27.1941,392981.0
2025-02-13 10:20:00,27.71,27.71,27.67,27.7,530993.0,27.1941,27.1941,27.1549,27.1843,530993.0
2025-02-13 10:30:00,27.71,27.71,27.68,27.69,220709.0,27.1941,27.1941,27.1647,27.1745,220709.0
2025-02-13 10:40:00,27.7,27.7,27.66,27.68,390075.0,27.1843,27.1843,27.1451,27.1647,390075.0
2025-02-13 10:50:00,27.68,27.69,27.66,27.69,291229.0,27.1647,27.1745,27.1451,27.1745,291229.0
2025-02-13 11:00:00,27.68,27.73,27.68,27.73,160367.0,27.1647,27.2138,27.1647,27.2138,160367.0
2025-02-13 11:10:00,27.73,27.75,27.71,27.72,191715.0,27.2138,27.2334,27.1941,27.2039,191715.0
2025-02-13 11:20:00,27.73,27.75,27.72,27.74,151160.0,27.2138,27.2334,27.2039,27.2236,151160.0
2025-02-13 11:30:00,27.74,27.75,27.72,27.74,165715.0,27.2236,27.2334,27.2039,27.2236,165715.0
2025-02-13 11:40:00,27.75,27.75,27.73,27.75,169581.0,27.2334,27.2334,27.2138,27.2334,169581.0
2025-02-13 11:50:00,27.75,27.75,27.73,27.74,127496.0,27.2334,27.2334,27.2138,27.2236,127496.0
2025-02-13 12:00:00,27.74,27.76,27.72,27.75,155709.0,27.2236,27.2432,27.2039,27.2334,155709.0
2025-02-13 12:10:00,27.75,27.77,27.74,27.77,142551.0,27.2334,27.253,27.2236,27.253,142551.0
2025-02-13 12:20:00,27.76,27.78,27.76,27.77,132762.0,27.2432,27.2628,27.2432,27.253,132762.0
2025-02-13 12:30:00,27.77,27.78,27.76,27.78,137379.0,27.253,27.2628,27.2432,27.2628,137379.0
2025-02-13 12:40:00,27.78,27.78,27.75,27.77,411729.0,27.2628,27.2628,27.2334,27.253,411729.0
2025-02-13 12:50:00,27.77,27.77,27.73,27.74,313388.0,27.253,27.253,27.2138,27.2236,313388.0
2025-02-13 13:00:00,27.74,27.74,27.72,27.73,193143.0,27.2236,27.2236,27.2039,27.2138,193143.0
2025-02-13 13:10:00,27.74,27.76,27.73,27.74,211306.0,27.2236,27.2432,27.2138,27.2236,211306.0
2025-02-13 13:20:00,27.74,27.77,27.73,27.76,189732.0,27.2236,27.253,27.2138,27.2432,189732.0
2025-02-13 13:30:00,27.75,27.77,27.75,27.76,100951.0,27.2334,27.253,27.2334,27.2432,100951.0
2025-02-13 13:40:00,27.77,27.78,27.73,27.78,348091.0,27.253,27.2628,27.2138,27.2628,348091.0
2025-02-13 13:50:00,27.77,27.79,27.74,27.78,288927.0,27.253,27.2726,27.2236,27.2628,288927.0
2025-02-13 14:00:00,27.78,27.83,27.78,27.82,337387.0,27.2628,27.3119,27.2628,27.3021,337387.0
2025-02-13 14:10:00,27.82,27.85,27.81,27.85,242644.0,27.3021,27.3315,27.2923,27.3315,242644.0
2025-02-13 14:20:00,27.85,27.85,27.81,27.82,224750.0,27.3315,27.3315,27.2923,27.3021,224750.0
2025-02-13 14:30:00,27.82,27.83,27.81,27.81,265508.0,27.3021,27.3119,27.2923,27.2923,265508.0
2025-02-13 14:40:00,27.81,27.82,27.8,27.81,119915.0,27.2923,27.3021,27.2825,27.2923,119915.0
2025-02-13 14:50:00,27.8,27.83,27.79,27.8,201979.0,27.2825,27.3119,27.2726,27.2825,201979.0
2025-02-13 15:00:00,27.79,27.82,27.79,27.81,143663.0,27.2726,27.3021,27.2726,27.2923,143663.0
2025-02-13 15:10:00,27.82,27.83,27.79,27.83,246397.0,27.3021,27.3119,27.2726,27.3119,246397.0
2025-02-13 15:20:00,27.83,27.83,27.8,27.82,239427.0,27.3119,27.3119,27.2825,27.3021,239427.0
2025-02-13 15:30:00,27.82,27.83,27.81,27.83,252543.0,27.3021,27.3119,27.2923,27.3119,252543.0
2025-02-13 15:40:00,27.82,27.83,27.8,27.82,215914.0,27.3021,27.3119,27.2825,27.3021,215914.0
2025-02-13 15:50:00,27.82,27.84,27.8,27.82,462365.0,27.3021,27.3217,27.2825,27.3021,462365.0
2025-02-14 09:30:00,27.87,27.97,27.87,27.96,648304.0,27.3512,27.4493,27.3512,27.4395,648304.0
2025-02-14 09:40:00,27.96,28.01,27.95,27.97,371548.0,27.4395,27.4885,27.4297,27.4493,371548.0
2025-02-14 09:50:00,27.96,27.97,27.93,27.96,259403.0,27.4395,27.4493,27.41,27.4395,259403.0
2025-02-14 10:00:00,27.96,27.98,27.94,27.96,866728.0,27.4395,27.4591,27.4199,27.4395,866728.0
2025-02-14 10:10:00,27.96,27.96,27.92,27.93,204586.0,27.4395,27.4395,27.4002,27.41,204586.0
2025-02-14 10:20:00,27.93,27.93,27.89,27.89,192420.0,27.41,27.41,27.3708,27.3708,192420.0
2025-02-14 10:30:00,27.89,27.92,27.88,27.89,201052.0,27.3708,27.4002,27.361,27.3708,201052.0
2025-02-14 10:40:00,27.89,27.91,27.88,27.91,229664.0,27.3708,27.3904,27.361,27.3904,229664.0
2025-02-14 10:50:00,27.9,27.91,27.89,27.89,123558.0,27.3806,27.3904,27.3708,27.3708,123558.0
2025-02-14 11:00:00,27.89,27.94,27.89,27.93,142508.0,27.3708,27.4199,27.3708,27.41,142508.0
2025-02-14 11:10:00,27.93,27.94,27.9,27.91,128915.0,27.41,27.4199,27.3806,27.3904,128915.0
2025-02-14 11:20:00,27.91,27.91,27.88,27.89,165230.0,27.3904,27.3904,27.361,27.3708,165230.0
2025-02-14 11:30:00,27.89,27.89,27.87,27.89,154652.0,27.3708,27.3708,27.3512,27.3708,154652.0
2025-02-14 11:40:00,27.89,27.9,27.87,27.89,214094.0,27.3708,27.3806,27.3512,27.3708,214094.0
2025-02-14 11:50:00,27.89,27.9,27.87,27.89,152706.0,27.3708,27.3806,27.3512,27.3708,152706.0
2025-02-14 12:00:00,27.89,27.9,27.87,27.88,162383.0,27.3708,27.3806,27.3512,27.361,162383.0
2025-02-14 12:10:00,27.87,27.88,27.86,27.88,120703.0,27.3512,27.361,27.3413,27.361,120703.0
2025-02-14 12:20:00,27.87,27.88,27.86,27.87,97259.0,27.3512,27.361,27.3413,27.3512,97259.0
2025-02-14 12:30:00,27.87,27.87,27.86,27.86,86650.0,27.3512,27.3512,27.3413,27.3413,86650.0
2025-02-14 12:40:00,27.87,27.87,27.84,27.86,251729.0,27.3512,27.3512,27.3217,27.3413,251729.0
2025-02-14 12:50:00,27.85,27.86,27.84,27.84,186095.0,27.3315,27.3413,27.3217,27.3217,186095.0
2025-02-14 13:00:00,27.85,27.85,27.82,27.82,169567.0,27.3315,27.3315,27.3021,27.3021,169567.0
2025-02-14 13:10:00,27.82,27.85,27.82,27.84,230888.0,27.3021,27.3315,27.3021,27.3217,230888.0
2025-02-14 13:20:00,27.84,27.86,27.84,27.86,129912.0,27.3217,27.3413,27.3217,27.3413,129912.0
2025-02-14 13:30:00,27.85,27.87,27.85,27.87,133535.0,27.3315,27.3512,27.3315,27.3512,133535.0
2025-02-14 13:40:00,27.86,27.88,27.86,27.88,112337.0,27.3413,27.361,27.3413,27.361,112337.0
2025-02-14 13:50:00,27.88,27.88,27.87,27.88,384380.0,27.361,27.361,27.3512,27.361,384380.0
2025-02-14 14:00:00,27.87,27.88,27.86,27.87,150527.0,27.3512,27.361,27.3413,27.3512,150527.0
2025-02-14 14:10:00,27.87,27.88,27.85,27.85,183297.0,27.3512,27.361,27.3315,27.3315,183297.0
2025-02-14 14:20:00,27.86,27.86,27.83,27.84,169037.0,27.3413,27.3413,27.3119,27.3217,169037.0
2025-02-14 14:30:00,27.84,27.85,27.83,27.85,111221.0,27.3217,27.3315,27.3119,27.3315,111221.0
2025-02-14 14:40:00,27.84,27.85,27.83,27.83,141077.0,27.3217,27.3315,27.3119,27.3119,141077.0
2025-02-14 14:50:00,27.84,27.84,27.82,27.83,180397.0,27.3217,27.3217,27.3021,27.3119,180397.0
2025-02-14 15:00:00,27.83,27.83,27.82,27.83,213524.0,27.3119,27.3119,27.3021,27.3119,213524.0
2025-02-14 15:10:00,27.83,27.84,27.82,27.83,164424.0,27.3119,27.3217,27.3021,27.3119,164424.0
2025-02-14 15:20:00,27.82,27.83,27.78,27.79,281266.0,27.3021,27.3119,27.2628,27.2726,281266.0
2025-02-14 15:30:00,27.79,27.8,27.78,27.8,162245.0,27.2726,27.2825,27.2628,27.2825,162245.0
2025-02-14 15:40:00,27.79,27.8,27.76,27.77,261570.0,27.2726,27.2825,27.2432,27.253,261570.0
2025-02-14 15:50:00,27.77,27.79,27.76,27.78,585813.0,27.253,27.2726,27.2432,27.2628,585813.0
2025-02-18 09:30:00,27.81,27.84,27.74,27.84,1477346.0,27.2923,27.3217,27.2236,27.3217,1477346.0
2025-02-18 09:40:00,27.83,27.86,27.77,27.85,590579.0,27.3119,27.3413,27.253,27.3315,590579.0
2025-02-18 09:50:00,27.85,27.86,27.8,27.8,559988.0,27.3315,27.3413,27.2825,27.2825,559988.0
2025-02-18 10:00:00,27.81,27.84,27.8,27.82,405883.0,27.2923,27.3217,27.2825,27.3021,405883.0
2025-02-18 10:10:00,27.82,27.86,27.81,27.86,1093067.0,27.3021,27.3413,27.2923,27.3413,1093067.0
2025-02-18 10:20:00,27.86,27.89,27.84,27.88,269638.0,27.3413,27.3708,27.3217,27.361,269638.0
2025-02-18 10:30:00,27.88,27.92,27.87,27.92,298470.0,27.361,27.4002,27.3512,27.4002,298470.0
2025-02-18 10:40:00,27.91,27.94,27.91,27.93,258896.0,27.3904,27.4199,27.3904,27.41,258896.0
2025-02-18 10:50:00,27.94,27.95,27.91,27.92,260646.0,27.4199,27.4297,27.3904,27.4002,260646.0
2025-02-18 11:00:00,27.92,27.92,27.9,27.92,268570.0,27.4002,27.4002,27.3806,27.4002,268570.0
2025-02-18 11:10:00,27.91,27.92,27.89,27.89,160377.0,27.3904,27.4002,27.3708,27.3708,160377.0
2025-02-18 11:20:00,27.89,27.9,27.86,27.87,266403.0,27.3708,27.3806,27.3413,27.3512,266403.0
2025-02-18 11:30:00,27.87,27.9,27.87,27.9,228810.0,27.3512,27.3806,27.3512,27.3806,228810.0
2025-02-18 11:40:00,27.89,27.91,27.89,27.91,292909.0,27.3708,27.3904,27.3708,27.3904,292909.0
2025-02-18 11:50:00,27.9,27.92,27.89,27.91,183849.0,27.3806,27.4002,27.3708,27.3904,183849.0
2025-02-18 12:00:00,27.9,27.92,27.9,27.91,180132.0,27.3806,27.4002,27.3806,27.3904,180132.0
2025-02-18 12:10:00,27.92,27.93,27.91,27.93,223690.0,27.4002,27.41,27.3904,27.41,223690.0
2025-02-18 12:20:00,27.93,27.94,27.91,27.93,234583.0,27.41,27.4199,27.3904,27.41,234583.0
2025-02-18 12:30:00,27.92,27.94,27.92,27.93,250325.0,27.4002,27.4199,27.4002,27.41,250325.0
2025-02-18 12:40:00,27.93,27.93,27.91,27.93,341740.0,27.41,27.41,27.3904,27.41,341740.0
2025-02-18 12:50:00,27.93,27.94,27.92,27.93,145069.0,27.41,27.4199,27.4002,27.41,145069.0
2025-02-18 13:00:00,27.93,27.94,27.92,27.94,192445.0,27.41,27.4199,27.4002,27.4199,192445.0
2025-02-18 13:10:00,27.93,27.95,27.93,27.93,190130.0,27.41,27.4297,27.41,27.41,190130.0
2025-02-18 13:20:00,27.94,27.95,27.92,27.95,208166.0,27.4199,27.4297,27.4002,27.4297,208166.0
2025-02-18 13:30:00,27.95,27.96,27.94,27.96,142951.0,27.4297,27.4395,27.4199,27.4395,142951.0
2025-02-18 13:40:00,27.95,27.96,27.94,27.95,305550.0,27.4297,27.4395,27.4199,27.4297,305550.0
2025-02-18 13:50:00,27.96,27.96,27.93,27.93,195767.0,27.4395,27.4395,27.41,27.41,195767.0
2025-02-18 14:00:00,27.93,27.95,27.91,27.92,160220.0,27.41,27.4297,27.3904,27.4002,160220.0
2025-02-18 14:10:00,27.92,27.94,27.91,27.92,177968.0,27.4002,27.4199,27.3904,27.4002,177968.0
2025-02-18 14:20:00,27.92,27.95,27.91,27.94,189969.0,27.4002,27.4297,27.3904,27.4199,189969.0
2025-02-18 14:30:00,27.94,27.94,27.92,27.93,138109.0,27.4199,27.4199,27.4002,27.41,138109.0
2025-02-18 14:40:00,27.93,27.96,27.92,27.96,161204.0,27.41,27.4395,27.4002,27.4395,161204.0
2025-02-18 14:50:00,27.96,27.97,27.95,27.96,174344.0,27.4395,27.4493,27.4297,27.4395,174344.0
2025-02-18 15:00:00,27.95,27.96,27.94,27.95,190421.0,27.4297,27.4395,27.4199,27.4297,190421.0
2025-02-18 15:10:00,27.96,27.97,27.95,27.95,178391.0,27.4395,27.4493,27.4297,27.4297,178391.0
2025-02-18 15:20:00,27.96,27.97,27.95,27.96,204865.0,27.4395,27.4493,27.4297,27.4395,204865.0
2025-02-18 15:30:00,27.96,27.98,27.96,27.98,219958.0,27.4395,27.4591,27.4395,27.4591,219958.0
2025-02-18 15:40:00,27.98,27.98,27.96,27.98,317475.0,27.4591,27.4591,27.4395,27.4591,317475.0
2025-02-18 15:50:00,27.98,27.99,27.94,27.99,940216.0,27.4591,27.4689,27.4199,27.4689,940216.0
2025-02-19 09:30:00,27.95,27.98,27.91,27.95,976590.0,27.4297,27.4591,27.3904,27.4297,976590.0
2025-02-19 09:40:00,27.95,28.01,27.94,28.01,308141.0,27.4297,27.4885,27.4199,27.4885,308141.0
2025-02-19 09:50:00,28.0,28.01,27.97,28.0,309672.0,27.4787,27.4885,27.4493,27.4787,309672.0
2025-02-19 10:00:00,28.0,28.07,27.99,28.07,428504.0,27.4787,27.5474,27.4689,27.5474,428504.0
2025-02-19 10:10:00,28.06,28.08,28.04,28.07,289498.0,27.5376,27.5572,27.518,27.5474,289498.0
2025-02-19 10:20:00,28.07,28.09,28.06,28.07,151359.0,27.5474,27.5671,27.5376,27.5474,151359.0
2025-02-19 10:30:00,28.07,28.11,28.06,28.07,391326.0,27.5474,27.5867,27.5376,27.5474,391326.0
2025-02-19 10:40:00,28.08,28.08,28.02,28.02,214178.0,27.5572,27.5572,27.4984,27.4984,214178.0
2025-02-19 10:50:00,28.02,28.05,28.02,28.05,227457.0,27.4984,27.5278,27.4984,27.5278,227457.0
2025-02-19 11:00:00,28.05,28.08,28.03,28.07,195345.0,27.5278,27.5572,27.5082,27.5474,195345.0
2025-02-19 11:10:00,28.06,28.08,28.05,28.06,311747.0,27.5376,27.5572,27.5278,27.5376,311747.0
2025-02-19 11:20:00,28.06,28.08,28.05,28.07,192249.0,27.5376,27.5572,27.5278,27.5474,192249.0
2025-02-19 11:30:00,28.07,28.09,28.06,28.09,137360.0,27.5474,27.5671,27.5376,27.5671,137360.0
2025-02-19 11:40:00,28.08,28.11,28.08,28.1,192219.0,27.5572,27.5867,27.5572,27.5769,192219.0
2025-02-19 11:50:00,28.1,28.11,28.09,28.11,159127.0,27.5769,27.5867,27.5671,27.5867,159127.0
2025-02-19 12:00:00,28.1,28.12,28.07,28.09,217470.0,27.5769,27.5965,27.5474,27.5671,217470.0
2025-02-19 12:10:00,28.09,28.09,28.06,28.06,122320.0,27.5671,27.5671,27.5376,27.5376,122320.0
2025-02-19 12:20:00,28.07,28.07,28.04,28.05,301982.0,27.5474,27.5474,27.518,27.5278,301982.0
2025-02-19 12:30:00,28.04,28.06,28.04,28.04,160973.0,27.518,27.5376,27.518,27.518,160973.0
2025-02-19 12:40:00,28.04,28.06,28.03,28.05,287051.0,27.518,27.5376,27.5082,27.5278,287051.0
2025-02-19 12:50:00,28.06,28.07,28.05,28.07,132969.0,27.5376,27.5474,27.5278,27.5474,132969.0
2025-02-19 13:00:00,28.07,28.08,28.05,28.06,179204.0,27.5474,27.5572,27.5278,27.5376,179204.0
2025-02-19 13:10:00,28.07,28.07,28.05,28.07,182206.0,27.5474,27.5474,27.5278,27.5474,182206.0
2025-02-19 13:20:00,28.07,28.08,28.06,28.08,122410.0,27.5474,27.5572,27.5376,27.5572,122410.0
2025-02-19 13:30:00,28.08,28.09,28.07,28.09,138215.0,27.5572,27.5671,27.5474,27.5671,138215.0
2025-02-19 13:40:00,28.08,28.09,28.07,28.08,283307.0,27.5572,27.5671,27.5474,27.5572,283307.0
2025-02-19 13:50:00,28.08,28.09,28.07,28.07,119504.0,27.5572,27.5671,27.5474,27.5474,119504.0
2025-02-19 14:00:00,28.08,28.09,28.06,28.08,229846.0,27.5572,27.5671,27.5376,27.5572,229846.0
2025-02-19 14:10:00,28.09,28.14,28.08,28.14,230145.0,27.5671,27.6161,27.5572,27.6161,230145.0
2025-02-19 14:20:00,28.14,28.15,28.13,28.14,178033.0,27.6161,27.6259,27.6063,27.6161,178033.0
2025-02-19 14:30:00,28.14,28.15,28.13,28.14,290773.0,27.6161,27.6259,27.6063,27.6161,290773.0
2025-02-19 14:40:00,28.13,28.15,28.12,28.14,121626.0,27.6063,27.6259,27.5965,27.6161,121626.0
2025-02-19 14:50:00,28.15,28.16,28.13,28.16,246105.0,27.6259,27.6358,27.6063,27.6358,246105.0
2025-02-19 15:00:00,28.15,28.16,28.13,28.13,170197.0,27.6259,27.6358,27.6063,27.6063,170197.0
2025-02-19 15:10:00,28.14,28.16,28.13,28.15,226697.0,27.6161,27.6358,27.6063,27.6259,226697.0
2025-02-19 15:20:00,28.14,28.16,28.14,28.15,181797.0,27.6161,27.6358,27.6161,27.6259,181797.0
2025-02-19 15:30:00,28.16,28.17,28.15,28.17,288595.0,27.6358,27.6456,27.6259,27.6456,288595.0
2025-02-19 15:40:00,28.16,28.18,28.16,28.17,354477.0,27.6358,27.6554,27.6358,27.6456,354477.0
2025-02-19 15:50:00,28.17,28.2,28.14,28.17,1568805.0,27.6456,27.675,27.6161,27.6456,1568805.0
2025-02-20 09:30:00,28.15,28.15,28.11,28.13,939783.0,27.6259,27.6259,27.5867,27.6063,939783.0
2025-02-20 09:40:00,28.13,28.15,28.1,28.12,324500.0,27.6063,27.6259,27.5769,27.5965,324500.0
2025-02-20 09:50:00,28.13,28.2,28.11,28.18,467063.0,27.6063,27.675,27.5867,27.6554,467063.0
2025-02-20 10:00:00,28.19,28.2,28.14,28.14,366576.0,27.6652,27.675,27.6161,27.6161,366576.0
2025-02-20 10:10:00,28.14,28.18,28.13,28.13,227373.0,27.6161,27.6554,27.6063,27.6063,227373.0
2025-02-20 10:20:00,28.14,28.16,28.14,28.16,255974.0,27.6161,27.6358,27.6161,27.6358,255974.0
2025-02-20 10:30:00,28.16,28.17,28.12,28.14,214227.0,27.6358,27.6456,27.5965,27.6161,214227.0
2025-02-20 10:40:00,28.14,28.16,28.13,28.14,306496.0,27.6161,27.6358,27.6063,27.6161,306496.0
2025-02-20 10:50:00,28.14,28.15,28.12,28.14,227481.0,27.6161,27.6259,27.5965,27.6161,227481.0
2025-02-20 11:00:00,28.14,28.15,28.11,28.14,218396.0,27.6161,27.6259,27.5867,27.6161,218396.0
2025-02-20 11:10:00,28.14,28.15,28.12,28.13,789446.0,27.6161,27.6259,27.5965,27.6063,789446.0
2025-02-20 11:20:00,28.13,28.15,28.13,28.15,137392.0,27.6063,27.6259,27.6063,27.6259,137392.0
2025-02-20 11:30:00,28.14,28.14,28.1,28.12,202606.0,27.6161,27.6161,27.5769,27.5965,202606.0
2025-02-20 11:40:00,28.12,28.13,28.11,28.11,198919.0,27.5965,27.6063,27.5867,27.5867,198919.0
2025-02-20 11:50:00,28.12,28.12,28.1,28.11,208248.0,27.5965,27.5965,27.5769,27.5867,208248.0
2025-02-20 12:00:00,28.1,28.12,28.09,28.12,279222.0,27.5769,27.5965,27.5671,27.5965,279222.0
2025-02-20 12:10:00,28.12,28.16,28.11,28.15,276076.0,27.5965,27.6358,27.5867,27.6259,276076.0
2025-02-20 12:20:00,28.15,28.17,28.15,28.16,376796.0,27.6259,27.6456,27.6259,27.6358,376796.0
2025-02-20 12:30:00,28.16,28.17,28.14,28.14,221144.0,27.6358,27.6456,27.6161,27.6161,221144.0
2025-02-20 12:40:00,28.14,28.16,28.14,28.15,124053.0,27.6161,27.6358,27.6161,27.6259,124053.0
2025-02-20 12:50:00,28.15,28.15,28.13,28.14,167159.0,27.6259,27.6259,27.6063,27.6161,167159.0
2025-02-20 13:00:00,28.14,28.15,28.13,28.15,190961.0,27.6161,27.6259,27.6063,27.6259,190961.0
2025-02-20 13:10:00,28.14,28.17,28.14,28.15,262585.0,27.6161,27.6456,27.6161,27.6259,262585.0
2025-02-20 13:20:00,28.14,28.15,28.14,28.14,218368.0,27.6161,27.6259,27.6161,27.6161,218368.0
2025-02-20 13:30:00,28.14,28.17,28.14,28.16,245644.0,27.6161,27.6456,27.6161,27.6358,245644.0
2025-02-20 13:40:00,28.17,28.19,28.16,28.18,247201.0,27.6456,27.6652,27.6358,27.6554,247201.0
2025-02-20 13:50:00,28.18,28.18,28.16,28.18,143409.0,27.6554,27.6554,27.6358,27.6554,143409.0
2025-02-20 14:00:00,28.17,28.18,28.17,28.18,146624.0,27.6456,27.6554,27.6456,27.6554,146624.0
2025-02-20 14:10:00,28.18,28.2,28.17,28.18,254273.0,27.6554,27.675,27.6456,27.6554,254273.0
2025-02-20 14:20:00,28.18,28.2,28.18,28.2,224389.0,27.6554,27.675,27.6554,27.675,224389.0
2025-02-20 14:30:00,28.2,28.2,28.18,28.2,143885.0,27.675,27.675,27.6554,27.675,143885.0
2025-02-20 14:40:00,28.2,28.23,28.19,28.22,313793.0,27.675,27.7045,27.6652,27.6946,313793.0
2025-02-20 14:50:00,28.23,28.24,28.22,28.23,391384.0,27.7045,27.7143,27.6946,27.7045,391384.0
2025-02-20 15:00:00,28.23,28.23,28.21,28.22,209398.0,27.7045,27.7045,27.6848,27.6946,209398.0
2025-02-20 15:10:00,28.22,28.23,28.21,28.23,215504.0,27.6946,27.7045,27.6848,27.7045,215504.0
2025-02-20 15:20:00,28.22,28.24,28.22,28.24,233923.0,27.6946,27.7143,27.6946,27.7143,233923.0
2025-02-20 15:30:00,28.24,28.25,28.23,28.25,315446.0,27.7143,27.7241,27.7045,27.7241,315446.0
2025-02-20 15:40:00,28.25,28.27,28.23,28.27,199848.0,27.7241,27.7437,27.7045,27.7437,199848.0
2025-02-20 15:50:00,28.27,28.31,28.27,28.3,466925.0,27.7437,27.783,27.7437,27.7731,466925.0
2025-02-21 09:30:00,28.35,28.37,28.26,28.3,769579.0,27.8222,27.8418,27.7339,27.7731,769579.0
2025-02-21 09:40:00,28.3,28.34,28.28,28.29,305272.0,27.7731,27.8124,27.7535,27.7633,305272.0
2025-02-21 09:50:00,28.28,28.3,28.26,28.3,291516.0,27.7535,27.7731,27.7339,27.7731,291516.0
2025-02-21 10:00:00,28.3,28.3,28.24,28.28,489259.0,27.7731,27.7731,27.7143,27.7535,489259.0
2025-02-21 10:10:00,28.28,28.29,28.25,28.27,237629.0,27.7535,27.7633,27.7241,27.7437,237629.0
2025-02-21 10:20:00,28.28,28.3,28.25,28.26,199381.0,27.7535,27.7731,27.7241,27.7339,199381.0
2025-02-21 10:30:00,28.27,28.28,28.25,28.27,307274.0,27.7437,27.7535,27.7241,27.7437,307274.0
2025-02-21 10:40:00,28.27,28.3,28.25,28.28,321208.0,27.7437,27.7731,27.7241,27.7535,321208.0
2025-02-21 10:50:00,28.29,28.3,28.27,28.28,252241.0,27.7633,27.7731,27.7437,27.7535,252241.0
2025-02-21 11:00:00,28.28,28.3,28.27,28.29,214046.0,27.7535,27.7731,27.7437,27.7633,214046.0
2025-02-21 11:10:00,28.29,28.31,28.27,28.3,393995.0,27.7633,27.783,27.7437,27.7731,393995.0
2025-02-21 11:20:00,28.31,28.33,28.3,28.32,133205.0,27.783,27.8026,27.7731,27.7928,133205.0
2025-02-21 11:30:00,28.31,28.34,28.3,28.34,154625.0,27.783,27.8124,27.7731,27.8124,154625.0
2025-02-21 11:40:00,28.34,28.35,28.33,28.34,188863.0,27.8124,27.8222,27.8026,27.8124,188863.0
2025-02-21 11:50:00,28.34,28.35,28.32,28.35,258636.0,27.8124,27.8222,27.7928,27.8222,258636.0
2025-02-21 12:00:00,28.35,28.35,28.34,28.35,104920.0,27.8222,27.8222,27.8124,27.8222,104920.0
2025-02-21 12:10:00,28.35,28.35,28.32,28.33,190748.0,27.8222,27.8222,27.7928,27.8026,190748.0
2025-02-21 12:20:00,28.33,28.33,28.31,28.32,206853.0,27.8026,27.8026,27.783,27.7928,206853.0
2025-02-21 12:30:00,28.32,28.32,28.29,28.31,363257.0,27.7928,27.7928,27.7633,27.783,363257.0
2025-02-21 12:40:00,28.3,28.32,28.29,28.31,150798.0,27.7731,27.7928,27.7633,27.783,150798.0
2025-02-21 12:50:00,28.31,28.32,28.27,28.27,166087.0,27.783,27.7928,27.7437,27.7437,166087.0
2025-02-21 13:00:00,28.27,28.28,28.25,28.25,199924.0,27.7437,27.7535,27.7241,27.7241,199924.0
2025-02-21 13:10:00,28.25,28.29,28.24,28.27,303563.0,27.7241,27.7633,27.7143,27.7437,303563.0
2025-02-21 13:20:00,28.27,28.27,28.21,28.21,213755.0,27.7437,27.7437,27.6848,27.6848,213755.0
2025-02-21 13:30:00,28.22,28.24,28.19,28.21,321960.0,27.6946,27.7143,27.6652,27.6848,321960.0
2025-02-21 13:40:00,28.21,28.22,28.18,28.2,2159615.0,27.6848,27.6946,27.6554,27.675,2159615.0
2025-02-21 13:50:00,28.21,28.22,28.2,28.21,308879.0,27.6848,27.6946,27.675,27.6848,308879.0
2025-02-21 14:00:00,28.21,28.24,28.19,28.24,180095.0,27.6848,27.7143,27.6652,27.7143,180095.0
2025-02-21 14:10:00,28.23,28.26,28.22,28.24,207566.0,27.7045,27.7339,27.6946,27.7143,207566.0
2025-02-21 14:20:00,28.24,28.24,28.19,28.21,280224.0,27.7143,27.7143,27.6652,27.6848,280224.0
2025-02-21 14:30:00,28.21,28.22,28.19,28.21,165921.0,27.6848,27.6946,27.6652,27.6848,165921.0
2025-02-21 14:40:00,28.21,28.23,28.19,28.21,187060.0,27.6848,27.7045,27.6652,27.6848,187060.0
2025-02-21 14:50:00,28.21,28.26,28.21,28.23,199312.0,27.6848,27.7339,27.6848,27.7045,199312.0
2025-02-21 15:00:00,28.23,28.23,28.2,28.23,240791.0,27.7045,27.7045,27.675,27.7045,240791.0
2025-02-21 15:10:00,28.23,28.23,28.2,28.21,242554.0,27.7045,27.7045,27.675,27.6848,242554.0
2025-02-21 15:20:00,28.2,28.24,28.2,28.23,478071.0,27.675,27.7143,27.675,27.7045,478071.0
2025-02-21 15:30:00,28.23,28.25,28.22,28.25,228346.0,27.7045,27.7241,27.6946,27.7241,228346.0
2025-02-21 15:40:00,28.25,28.25,28.22,28.23,202720.0,27.7241,27.7241,27.6946,27.7045,202720.0
2025-02-21 15:50:00,28.23,28.25,28.18,28.19,500688.0,27.7045,27.7241,27.6554,27.6652,500688.0
2025-02-24 09:30:00,28.26,28.27,28.18,28.23,1191516.0,27.7339,27.7437,27.6554,27.7045,1191516.0
2025-02-24 09:40:00,28.23,28.27,28.2,28.22,598968.0,27.7045,27.7437,27.675,27.6946,598968.0
2025-02-24 09:50:00,28.22,28.3,28.22,28.29,412311.0,27.6946,27.7731,27.6946,27.7633,412311.0
2025-02-24 10:00:00,28.29,28.35,28.28,28.33,455096.0,27.7633,27.8222,27.7535,27.8026,455096.0
2025-02-24 10:10:00,28.32,28.35,28.3,28.34,292727.0,27.7928,27.8222,27.7731,27.8124,292727.0
2025-02-24 10:20:00,28.33,28.39,28.33,28.36,257294.0,27.8026,27.8615,27.8026,27.832,257294.0
2025-02-24 10:30:00,28.37,28.38,28.34,28.38,924281.0,27.8418,27.8517,27.8124,27.8517,924281.0
2025-02-24 10:40:00,28.38,28.44,28.37,28.43,408102.0,27.8517,27.9105,27.8418,27.9007,408102.0
2025-02-24 10:50:00,28.43,28.44,28.36,28.37,388444.0,27.9007,27.9105,27.832,27.8418,388444.0
2025-02-24 11:00:00,28.37,28.39,28.35,28.36,264749.0,27.8418,27.8615,27.8222,27.832,264749.0
2025-02-24 11:10:00,28.36,28.39,28.35,28.37,188264.0,27.832,27.8615,27.8222,27.8418,188264.0
2025-02-24 11:20:00,28.37,28.39,28.36,28.38,193293.0,27.8418,27.8615,27.832,27.8517,193293.0
2025-02-24 11:30:00,28.37,28.41,28.37,28.38,218380.0,27.8418,27.8811,27.8418,27.8517,218380.0
2025-02-24 11:40:00,28.38,28.41,28.36,28.39,224555.0,27.8517,27.8811,27.832,27.8615,224555.0
2025-02-24 11:50:00,28.4,28.41,28.36,28.36,243486.0,27.8713,27.8811,27.832,27.832,243486.0
2025-02-24 12:00:00,28.36,28.38,28.36,28.36,520159.0,27.832,27.8517,27.832,27.832,520159.0
2025-02-24 12:10:00,28.37,28.38,28.36,28.37,146447.0,27.8418,27.8517,27.832,27.8418,146447.0
2025-02-24 12:20:00,28.38,28.39,28.37,28.38,136441.0,27.8517,27.8615,27.8418,27.8517,136441.0
2025-02-24 12:30:00,28.37,28.4,28.36,28.39,126442.0,27.8418,27.8713,27.832,27.8615,126442.0
2025-02-24 12:40:00,28.4,28.41,28.38,28.41,343402.0,27.8713,27.8811,27.8517,27.8811,343402.0
2025-02-24 12:50:00,28.41,28.41,28.36,28.37,132516.0,27.8811,27.8811,27.832,27.8418,132516.0
2025-02-24 13:00:00,28.37,28.37,28.34,28.36,222278.0,27.8418,27.8418,27.8124,27.832,222278.0
2025-02-24 13:10:00,28.35,28.36,28.33,28.36,185042.0,27.8222,27.832,27.8026,27.832,185042.0
2025-02-24 13:20:00,28.36,28.37,28.35,28.35,104896.0,27.832,27.8418,27.8222,27.8222,104896.0
2025-02-24 13:30:00,28.35,28.37,28.34,28.36,127885.0,27.8222,27.8418,27.8124,27.832,127885.0
2025-02-24 13:40:00,28.36,28.37,28.32,28.33,184418.0,27.832,27.8418,27.7928,27.8026,184418.0
2025-02-24 13:50:00,28.32,28.34,28.31,28.33,156583.0,27.7928,27.8124,27.783,27.8026,156583.0
2025-02-24 14:00:00,28.33,28.36,28.32,28.34,200530.0,27.8026,27.832,27.7928,27.8124,200530.0
2025-02-24 14:10:00,28.35,28.35,28.32,28.33,129652.0,27.8222,27.8222,27.7928,27.8026,129652.0
2025-02-24 14:20:00,28.33,28.35,28.32,28.33,217023.0,27.8026,27.8222,27.7928,27.8026,217023.0
2025-02-24 14:30:00,28.33,28.36,28.33,28.34,221115.0,27.8026,27.832,27.8026,27.8124,221115.0
2025-02-24 14:40:00,28.34,28.35,28.33,28.34,340580.0,27.8124,27.8222,27.8026,27.8124,340580.0
2025-02-24 14:50:00,28.35,28.35,28.32,28.34,132337.0,27.8222,27.8222,27.7928,27.8124,132337.0
2025-02-24 15:00:00,28.34,28.36,28.33,28.35,337906.0,27.8124,27.832,27.8026,27.8222,337906.0
2025-02-24 15:10:00,28.35,28.35,28.32,28.33,234771.0,27.8222,27.8222,27.7928,27.8026,234771.0
2025-02-24 15:20:00,28.34,28.34,28.29,28.3,1104947.0,27.8124,27.8124,27.7633,27.7731,1104947.0
2025-02-24 15:30:00,28.3,28.31,28.28,28.29,221288.0,27.7731,27.783,27.7535,27.7633,221288.0
2025-02-24 15:40:00,28.28,28.33,28.27,28.32,268034.0,27.7535,27.8026,27.7437,27.7928,268034.0
2025-02-24 15:50:00,28.32,28.34,28.25,28.27,355827.0,27.7928,27.8124,27.7241,27.7437,355827.0
2025-02-25 09:30:00,28.35,28.47,28.35,28.46,931020.0,27.8222,27.94,27.8222,27.9302,931020.0
2025-02-25 09:40:00,28.45,28.49,28.44,28.49,524999.0,27.9204,27.9596,27.9105,27.9596,524999.0
2025-02-25 09:50:00,28.49,28.54,28.48,28.51,835438.0,27.9596,28.0087,27.9498,27.9792,835438.0
2025-02-25 10:00:00,28.5,28.5,28.43,28.45,466082.0,27.9694,27.9694,27.9007,27.9204,466082.0
2025-02-25 10:10:00,28.45,28.5,28.43,28.49,547896.0,27.9204,27.9694,27.9007,27.9596,547896.0
2025-02-25 10:20:00,28.48,28.5,28.42,28.43,327033.0,27.9498,27.9694,27.8909,27.9007,327033.0
2025-02-25 10:30:00,28.44,28.46,28.42,28.45,271259.0,27.9105,27.9302,27.8909,27.9204,271259.0
2025-02-25 10:40:00,28.45,28.5,28.45,28.48,301345.0,27.9204,27.9694,27.9204,27.9498,301345.0
2025-02-25 10:50:00,28.48,28.51,28.46,28.48,336059.0,27.9498,27.9792,27.9302,27.9498,336059.0
2025-02-25 11:00:00,28.47,28.49,28.44,28.47,301652.0,27.94,27.9596,27.9105,27.94,301652.0
2025-02-25 11:10:00,28.46,28.49,28.46,28.47,276053.0,27.9302,27.9596,27.9302,27.94,276053.0
2025-02-25 11:20:00,28.48,28.49,28.44,28.45,225928.0,27.9498,27.9596,27.9105,27.9204,225928.0
2025-02-25 11:30:00,28.46,28.46,28.39,28.45,293717.0,27.9302,27.9302,27.8615,27.9204,293717.0
2025-02-25 11:40:00,28.45,28.45,28.42,28.44,187886.0,27.9204,27.9204,27.8909,27.9105,187886.0
2025-02-25 11:50:00,28.45,28.47,28.42,28.44,246497.0,27.9204,27.94,27.8909,27.9105,246497.0
2025-02-25 12:00:00,28.43,28.45,28.41,28.43,238289.0,27.9007,27.9204,27.8811,27.9007,238289.0
2025-02-25 12:10:00,28.43,28.44,28.42,28.44,240441.0,27.9007,27.9105,27.8909,27.9105,240441.0
2025-02-25 12:20:00,28.43,28.46,28.43,28.46,206841.0,27.9007,27.9302,27.9007,27.9302,206841.0
2025-02-25 12:30:00,28.46,28.48,28.45,28.47,180642.0,27.9302,27.9498,27.9204,27.94,180642.0
2025-02-25 12:40:00,28.47,28.48,28.46,28.48,123825.0,27.94,27.9498,27.9302,27.9498,123825.0
2025-02-25 12:50:00,28.48,28.5,28.47,28.49,233691.0,27.9498,27.9694,27.94,27.9596,233691.0
2025-02-25 13:00:00,28.5,28.54,28.49,28.53,178547.0,27.9694,28.0087,27.9596,27.9989,178547.0
2025-02-25 13:10:00,28.53,28.53,28.49,28.5,147166.0,27.9989,27.9989,27.9596,27.9694,147166.0
2025-02-25 13:20:00,28.49,28.5,28.44,28.45,121904.0,27.9596,27.9694,27.9105,27.9204,121904.0
2025-02-25 13:30:00,28.45,28.5,28.44,28.5,190891.0,27.9204,27.9694,27.9105,27.9694,190891.0
2025-02-25 13:40:00,28.5,28.51,28.49,28.5,196708.0,27.9694,27.9792,27.9596,27.9694,196708.0
2025-02-25 13:50:00,28.5,28.51,28.46,28.46,188002.0,27.9694,27.9792,27.9302,27.9302,188002.0
2025-02-25 14:00:00,28.46,28.47,28.43,28.44,118990.0,27.9302,27.94,27.9007,27.9105,118990.0
2025-02-25 14:10:00,28.44,28.44,28.4,28.41,173052.0,27.9105,27.9105,27.8713,27.8811,173052.0
2025-02-25 14:20:00,28.42,28.42,28.38,28.38,178653.0,27.8909,27.8909,27.8517,27.8517,178653.0
2025-02-25 14:30:00,28.38,28.46,28.38,28.46,252340.0,27.8517,27.9302,27.8517,27.9302,252340.0
2025-02-25 14:40:00,28.46,28.49,28.44,28.46,171159.0,27.9302,27.9596,27.9105,27.9302,171159.0
2025-02-25 14:50:00,28.46,28.48,28.46,28.46,260909.0,27.9302,27.9498,27.9302,27.9302,260909.0
2025-02-25 15:00:00,28.47,28.48,28.45,28.46,177811.0,27.94,27.9498,27.9204,27.9302,177811.0
2025-02-25 15:10:00,28.46,28.48,28.43,28.47,210023.0,27.9302,27.9498,27.9007,27.94,210023.0
2025-02-25 15:20:00,28.46,28.51,28.46,28.48,259188.0,27.9302,27.9792,27.9302,27.9498,259188.0
2025-02-25 15:30:00,28.47,28.49,28.42,28.43,372598.0,27.94,27.9596,27.8909,27.9007,372598.0
2025-02-25 15:40:00,28.42,28.44,28.39,28.43,267366.0,27.8909,27.9105,27.8615,27.9007,267366.0
2025-02-25 15:50:00,28.43,28.45,28.4,28.44,405391.0,27.9007,27.9204,27.8713,27.9105,405391.0
2025-02-26 09:30:00,28.41,28.44,28.3,28.33,1060450.0,27.8811,27.9105,27.7731,27.8026,1060450.0
2025-02-26 09:40:00,28.33,28.36,28.31,28.36,378792.0,27.8026,27.832,27.783,27.832,378792.0
2025-02-26 09:50:00,28.35,28.38,28.34,28.36,280803.0,27.8222,27.8517,27.8124,27.832,280803.0
2025-02-26 10:00:00,28.35,28.38,28.33,28.38,276496.0,27.8222,27.8517,27.8026,27.8517,276496.0
2025-02-26 10:10:00,28.38,28.39,28.37,28.38,306050.0,27.8517,27.8615,27.8418,27.8517,306050.0
2025-02-26 10:20:00,28.38,28.39,28.35,28.38,725428.0,27.8517,27.8615,27.8222,27.8517,725428.0
2025-02-26 10:30:00,28.38,28.4,28.35,28.37,258473.0,27.8517,27.8713,27.8222,27.8418,258473.0
2025-02-26 10:40:00,28.37,28.38,28.35,28.36,234416.0,27.8418,27.8517,27.8222,27.832,234416.0
2025-02-26 10:50:00,28.36,28.38,28.35,28.36,269594.0,27.832,27.8517,27.8222,27.832,269594.0
2025-02-26 11:00:00,28.35,28.37,28.34,28.35,226585.0,27.8222,27.8418,27.8124,27.8222,226585.0
2025-02-26 11:10:00,28.35,28.37,28.33,28.36,235111.0,27.8222,27.8418,27.8026,27.832,235111.0
2025-02-26 11:20:00,28.36,28.37,28.33,28.34,289685.0,27.832,27.8418,27.8026,27.8124,289685.0
2025-02-26 11:30:00,28.33,28.34,28.31,28.34,146549.0,27.8026,27.8124,27.783,27.8124,146549.0
2025-02-26 11:40:00,28.34,28.34,28.28,28.29,257644.0,27.8124,27.8124,27.7535,27.7633,257644.0
2025-02-26 11:50:00,28.29,28.31,28.26,28.27,289058.0,27.7633,27.783,27.7339,27.7437,289058.0
2025-02-26 12:00:00,28.27,28.29,28.25,28.27,303418.0,27.7437,27.7633,27.7241,27.7437,303418.0
2025-02-26 12:10:00,28.28,28.32,28.27,28.29,138531.0,27.7535,27.7928,27.7437,27.7633,138531.0
2025-02-26 12:20:00,28.29,28.29,28.26,28.28,200523.0,27.7633,27.7633,27.7339,27.7535,200523.0
2025-02-26 12:30:00,28.28,28.3,28.22,28.23,259024.0,27.7535,27.7731,27.6946,27.7045,259024.0
2025-02-26 12:40:00,28.22,28.24,28.22,28.23,173694.0,27.6946,27.7143,27.6946,27.7045,173694.0
2025-02-26 12:50:00,28.23,28.23,28.16,28.18,208794.0,27.7045,27.7045,27.6358,27.6554,208794.0
2025-02-26 13:00:00,28.17,28.19,28.17,28.19,177953.0,27.6456,27.6652,27.6456,27.6652,177953.0
2025-02-26 13:10:00,28.19,28.2,28.16,28.17,193330.0,27.6652,27.675,27.6358,27.6456,193330.0
2025-02-26 13:20:00,28.16,28.18,28.12,28.13,199399.0,27.6358,27.6554,27.5965,27.6063,199399.0
2025-02-26 13:30:00,28.13,28.15,28.12,28.13,208367.0,27.6063,27.6259,27.5965,27.6063,208367.0
2025-02-26 13:40:00,28.14,28.15,28.1,28.11,264109.0,27.6161,27.6259,27.5769,27.5867,264109.0
2025-02-26 13:50:00,28.11,28.12,28.09,28.12,154048.0,27.5867,27.5965,27.5671,27.5965,154048.0
2025-02-26 14:00:00,28.12,28.13,28.09,28.1,190830.0,27.5965,27.6063,27.5671,27.5769,190830.0
2025-02-26 14:10:00,28.1,28.13,28.09,28.12,451768.0,27.5769,27.6063,27.5671,27.5965,451768.0
2025-02-26 14:20:00,28.12,28.16,28.11,28.14,297320.0,27.5965,27.6358,27.5867,27.6161,297320.0
2025-02-26 14:30:00,28.14,28.17,28.14,28.16,146907.0,27.6161,27.6456,27.6161,27.6358,146907.0
2025-02-26 14:40:00,28.17,28.19,28.16,28.18,138574.0,27.6456,27.6652,27.6358,27.6554,138574.0
2025-02-26 14:50:00,28.18,28.18,28.14,28.14,427068.0,27.6554,27.6554,27.6161,27.6161,427068.0
2025-02-26 15:00:00,28.15,28.16,28.13,28.14,330489.0,27.6259,27.6358,27.6063,27.6161,330489.0
2025-02-26 15:10:00,28.14,28.16,28.13,28.14,268535.0,27.6161,27.6358,27.6063,27.6161,268535.0
2025-02-26 15:20:00,28.14,28.15,28.12,28.13,239483.0,27.6161,27.6259,27.5965,27.6063,239483.0
2025-02-26 15:30:00,28.12,28.16,28.11,28.16,349101.0,27.5965,27.6358,27.5867,27.6358,349101.0
2025-02-26 15:40:00,28.15,28.2,28.15,28.17,281180.0,27.6259,27.675,27.6259,27.6456,281180.0
2025-02-26 15:50:00,28.17,28.19,28.12,28.15,503084.0,27.6456,27.6652,27.5965,27.6259,503084.0
2025-02-27 09:30:00,28.16,28.24,28.13,28.23,737569.0,27.6358,27.7143,27.6063,27.7045,737569.0
2025-02-27 09:40:00,28.23,28.29,28.22,28.29,391498.0,27.7045,27.7633,27.6946,27.7633,391498.0
2025-02-27 09:50:00,28.28,28.3,28.25,28.28,482433.0,27.7535,27.7731,27.7241,27.7535,482433.0
2025-02-27 10:00:00,28.28,28.28,28.21,28.24,483201.0,27.7535,27.7535,27.6848,27.7143,483201.0
2025-02-27 10:10:00,28.24,28.32,28.22,28.31,480361.0,27.7143,27.7928,27.6946,27.783,480361.0
2025-02-27 10:20:00,28.31,28.39,28.31,28.36,306403.0,27.783,27.8615,27.783,27.832,306403.0
2025-02-27 10:30:00,28.36,28.37,28.3,28.33,310099.0,27.832,27.8418,27.7731,27.8026,310099.0
2025-02-27 10:40:00,28.34,28.38,28.32,28.38,311042.0,27.8124,27.8517,27.7928,27.8517,311042.0
2025-02-27 10:50:00,28.38,28.38,28.34,28.35,177171.0,27.8517,27.8517,27.8124,27.8222,177171.0
2025-02-27 11:00:00,28.35,28.37,28.33,28.34,171932.0,27.8222,27.8418,27.8026,27.8124,171932.0
2025-02-27 11:10:00,28.34,28.37,28.33,28.35,196197.0,27.8124,27.8418,27.8026,27.8222,196197.0
2025-02-27 11:20:00,28.35,28.36,28.31,28.31,150063.0,27.8222,27.832,27.783,27.783,150063.0
2025-02-27 11:30:00,28.32,28.34,28.31,28.32,154201.0,27.7928,27.8124,27.783,27.7928,154201.0
2025-02-27 11:40:00,28.32,28.32,28.29,28.29,257864.0,27.7928,27.7928,27.7633,27.7633,257864.0
2025-02-27 11:50:00,28.3,28.3,28.26,28.27,147287.0,27.7731,27.7731,27.7339,27.7437,147287.0
2025-02-27 12:00:00,28.27,28.28,28.25,28.26,265679.0,27.7437,27.7535,27.7241,27.7339,265679.0
2025-02-27 12:10:00,28.25,28.26,28.24,28.26,246707.0,27.7241,27.7339,27.7143,27.7339,246707.0
2025-02-27 12:20:00,28.26,28.33,28.24,28.33,181156.0,27.7339,27.8026,27.7143,27.8026,181156.0
2025-02-27 12:30:00,28.33,28.35,28.32,28.34,198725.0,27.8026,27.8222,27.7928,27.8124,198725.0
2025-02-27 12:40:00,28.34,28.34,28.28,28.3,164386.0,27.8124,27.8124,27.7535,27.7731,164386.0
2025-02-27 12:50:00,28.3,28.32,28.27,28.3,120306.0,27.7731,27.7928,27.7437,27.7731,120306.0
2025-02-27 13:00:00,28.3,28.35,28.3,28.32,148235.0,27.7731,27.8222,27.7731,27.7928,148235.0
2025-02-27 13:10:00,28.32,28.35,28.3,28.35,133908.0,27.7928,27.8222,27.7731,27.8222,133908.0
2025-02-27 13:20:00,28.34,28.36,28.33,28.35,282928.0,27.8124,27.832,27.8026,27.8222,282928.0
2025-02-27 13:30:00,28.35,28.37,28.34,28.37,256357.0,27.8222,27.8418,27.8124,27.8418,256357.0
2025-02-27 13:40:00,28.36,28.38,28.35,28.38,107448.0,27.832,27.8517,27.8222,27.8517,107448.0
2025-02-27 13:50:00,28.37,28.38,28.35,28.36,160886.0,27.8418,27.8517,27.8222,27.832,160886.0
2025-02-27 14:00:00,28.35,28.37,28.34,28.35,193263.0,27.8222,27.8418,27.8124,27.8222,193263.0
2025-02-27 14:10:00,28.36,28.36,28.33,28.35,181718.0,27.832,27.832,27.8026,27.8222,181718.0
2025-02-27 14:20:00,28.35,28.36,28.31,28.32,339877.0,27.8222,27.832,27.783,27.7928,339877.0
2025-02-27 14:30:00,28.32,28.32,28.26,28.27,347013.0,27.7928,27.7928,27.7339,27.7437,347013.0
2025-02-27 14:40:00,28.27,28.28,28.23,28.25,269478.0,27.7437,27.7535,27.7045,27.7241,269478.0
2025-02-27 14:50:00,28.24,28.28,28.24,28.25,225279.0,27.7143,27.7535,27.7143,27.7241,225279.0
2025-02-27 15:00:00,28.25,28.25,28.2,28.21,253736.0,27.7241,27.7241,27.675,27.6848,253736.0
2025-02-27 15:10:00,28.21,28.22,28.17,28.2,493483.0,27.6848,27.6946,27.6456,27.675,493483.0
2025-02-27 15:20:00,28.2,28.22,28.16,28.17,423870.0,27.675,27.6946,27.6358,27.6456,423870.0
2025-02-27 15:30:00,28.17,28.22,28.16,28.18,300165.0,27.6456,27.6946,27.6358,27.6554,300165.0
2025-02-27 15:40:00,28.19,28.21,28.18,28.19,344689.0,27.6652,27.6848,27.6554,27.6652,344689.0
2025-02-27 15:50:00,28.2,28.22,28.15,28.17,598835.0,27.675,27.6946,27.6259,27.6456,598835.0
2025-02-28 09:30:00,28.26,28.33,28.24,28.3,1194637.0,27.7339,27.8026,27.7143,27.7731,1194637.0
2025-02-28 09:40:00,28.31,28.35,28.25,28.26,673410.0,27.783,27.8222,27.7241,27.7339,673410.0
2025-02-28 09:50:00,28.26,28.34,28.25,28.33,472890.0,27.7339,27.8124,27.7241,27.8026,472890.0
2025-02-28 10:00:00,28.34,28.36,28.3,28.32,347720.0,27.8124,27.832,27.7731,27.7928,347720.0
2025-02-28 10:10:00,28.32,28.33,28.23,28.24,758508.0,27.7928,27.8026,27.7045,27.7143,758508.0
2025-02-28 10:20:00,28.23,28.28,28.23,28.26,372765.0,27.7045,27.7535,27.7045,27.7339,372765.0
2025-02-28 10:30:00,28.25,28.29,28.24,28.29,472154.0,27.7241,27.7633,27.7143,27.7633,472154.0
2025-02-28 10:40:00,28.29,28.29,28.25,28.27,236667.0,27.7633,27.7633,27.7241,27.7437,236667.0
2025-02-28 10:50:00,28.26,28.31,28.26,28.3,209078.0,27.7339,27.783,27.7339,27.7731,209078.0
2025-02-28 11:00:00,28.3,28.31,28.28,28.29,249712.0,27.7731,27.783,27.7535,27.7633,249712.0
2025-02-28 11:10:00,28.3,28.3,28.26,28.29,248292.0,27.7731,27.7731,27.7339,27.7633,248292.0
2025-02-28 11:20:00,28.29,28.29,28.24,28.25,284264.0,27.7633,27.7633,27.7143,27.7241,284264.0
2025-02-28 11:30:00,28.25,28.29,28.24,28.26,405681.0,27.7241,27.7633,27.7143,27.7339,405681.0
2025-02-28 11:40:00,28.27,28.31,28.26,28.31,201078.0,27.7437,27.783,27.7339,27.783,201078.0
2025-02-28 11:50:00,28.31,28.32,28.28,28.29,204240.0,27.783,27.7928,27.7535,27.7633,204240.0
2025-02-28 12:00:00,28.28,28.29,28.25,28.26,180820.0,27.7535,27.7633,27.7241,27.7339,180820.0
2025-02-28 12:10:00,28.26,28.29,28.25,28.29,201391.0,27.7339,27.7633,27.7241,27.7633,201391.0
2025-02-28 12:20:00,28.28,28.29,28.23,28.25,416457.0,27.7535,27.7633,27.7045,27.7241,416457.0
2025-02-28 12:30:00,28.24,28.25,28.21,28.22,127992.0,27.7143,27.7241,27.6848,27.6946,127992.0
2025-02-28 12:40:00,28.22,28.23,28.16,28.17,319693.0,27.6946,27.7045,27.6358,27.6456,319693.0
2025-02-28 12:50:00,28.17,28.2,28.15,28.17,581504.0,27.6456,27.675,27.6259,27.6456,581504.0
2025-02-28 13:00:00,28.16,28.19,28.15,28.15,311362.0,27.6358,27.6652,27.6259,27.6259,311362.0
2025-02-28 13:10:00,28.16,28.18,28.1,28.11,375952.0,27.6358,27.6554,27.5769,27.5867,375952.0
2025-02-28 13:20:00,28.11,28.17,28.1,28.16,272031.0,27.5867,27.6456,27.5769,27.6358,272031.0
2025-02-28 13:30:00,28.16,28.23,28.15,28.23,233164.0,27.6358,27.7045,27.6259,27.7045,233164.0
2025-02-28 13:40:00,28.23,28.24,28.2,28.23,206334.0,27.7045,27.7143,27.675,27.7045,206334.0
2025-02-28 13:50:00,28.23,28.25,28.15,28.16,251653.0,27.7045,27.7241,27.6259,27.6358,251653.0
2025-02-28 14:00:00,28.16,28.22,28.15,28.2,253045.0,27.6358,27.6946,27.6259,27.675,253045.0
2025-02-28 14:10:00,28.2,28.24,28.19,28.24,204682.0,27.675,27.7143,27.6652,27.7143,204682.0
2025-02-28 14:20:00,28.23,28.24,28.2,28.23,244938.0,27.7045,27.7143,27.675,27.7045,244938.0
2025-02-28 14:30:00,28.23,28.28,28.22,28.27,252983.0,27.7045,27.7535,27.6946,27.7437,252983.0
2025-02-28 14:40:00,28.27,28.29,28.25,28.29,503794.0,27.7437,27.7633,27.7241,27.7633,503794.0
2025-02-28 14:50:00,28.29,28.3,28.27,28.29,498593.0,27.7633,27.7731,27.7437,27.7633,498593.0
2025-02-28 15:00:00,28.29,28.33,28.28,28.32,221050.0,27.7633,27.8026,27.7535,27.7928,221050.0
2025-02-28 15:10:00,28.32,28.34,28.31,28.33,239143.0,27.7928,27.8124,27.783,27.8026,239143.0
2025-02-28 15:20:00,28.32,28.37,28.3,28.37,210921.0,27.7928,27.8418,27.7731,27.8418,210921.0
2025-02-28 15:30:00,28.37,28.38,28.32,28.36,262007.0,27.8418,27.8517,27.7928,27.832,262007.0
2025-02-28 15:40:00,28.37,28.44,28.36,28.43,443331.0,27.8418,27.9105,27.832,27.9007,443331.0
2025-02-28 15:50:00,28.44,28.54,28.4,28.52,1231074.0,27.9105,28.0087,27.8713,27.9891,1231074.0
2025-03-03 09:30:00,28.57,28.72,28.57,28.71,1282759.0,28.0381,28.1853,28.0381,28.1755,1282759.0
2025-03-03 09:40:00,28.71,28.72,28.63,28.66,702885.0,28.1755,28.1853,28.097,28.1264,702885.0
2025-03-03 09:50:00,28.65,28.71,28.64,28.67,360377.0,28.1166,28.1755,28.1068,28.1363,360377.0
2025-03-03 10:00:00,28.67,28.68,28.6,28.63,492449.0,28.1363,28.1461,28.0676,28.097,492449.0
2025-03-03 10:10:00,28.64,28.65,28.59,28.64,417281.0,28.1068,28.1166,28.0577,28.1068,417281.0
2025-03-03 10:20:00,28.64,28.65,28.61,28.63,1091614.0,28.1068,28.1166,28.0774,28.097,1091614.0
2025-03-03 10:30:00,28.63,28.65,28.6,28.63,358846.0,28.097,28.1166,28.0676,28.097,358846.0
2025-03-03 10:40:00,28.64,28.69,28.63,28.64,326354.0,28.1068,28.1559,28.097,28.1068,326354.0
2025-03-03 10:50:00,28.64,28.66,28.62,28.63,408033.0,28.1068,28.1264,28.0872,28.097,408033.0
2025-03-03 11:00:00,28.63,28.65,28.6,28.61,343983.0,28.097,28.1166,28.0676,28.0774,343983.0
2025-03-03 11:10:00,28.61,28.63,28.58,28.62,268449.0,28.0774,28.097,28.0479,28.0872,268449.0
2025-03-03 11:20:00,28.62,28.64,28.57,28.58,283526.0,28.0872,28.1068,28.0381,28.0479,283526.0
2025-03-03 11:30:00,28.58,28.6,28.55,28.56,382002.0,28.0479,28.0676,28.0185,28.0283,382002.0
2025-03-03 11:40:00,28.55,28.59,28.54,28.59,281575.0,28.0185,28.0577,28.0087,28.0577,281575.0
2025-03-03 11:50:00,28.59,28.62,28.57,28.61,359053.0,28.0577,28.0872,28.0381,28.0774,359053.0
2025-03-03 12:00:00,28.61,28.65,28.59,28.64,154786.0,28.0774,28.1166,28.0577,28.1068,154786.0
2025-03-03 12:10:00,28.64,28.67,28.63,28.66,249044.0,28.1068,28.1363,28.097,28.1264,249044.0
2025-03-03 12:20:00,28.67,28.69,28.66,28.68,192276.0,28.1363,28.1559,28.1264,28.1461,192276.0
2025-03-03 12:30:00,28.68,28.69,28.67,28.69,341339.0,28.1461,28.1559,28.1363,28.1559,341339.0
2025-03-03 12:40:00,28.69,28.69,28.66,28.68,199279.0,28.1559,28.1559,28.1264,28.1461,199279.0
2025-03-03 12:50:00,28.68,28.69,28.63,28.64,238131.0,28.1461,28.1559,28.097,28.1068,238131.0
2025-03-03 13:00:00,28.64,28.64,28.58,28.6,266836.0,28.1068,28.1068,28.0479,28.0676,266836.0
2025-03-03 13:10:00,28.59,28.59,28.52,28.52,435871.0,28.0577,28.0577,27.9891,27.9891,435871.0
2025-03-03 13:20:00,28.53,28.54,28.45,28.46,351465.0,27.9989,28.0087,27.9204,27.9302,351465.0
2025-03-03 13:30:00,28.46,28.49,28.43,28.44,392065.0,27.9302,27.9596,27.9007,27.9105,392065.0
2025-03-03 13:40:00,28.43,28.51,28.43,28.46,388756.0,27.9007,27.9792,27.9007,27.9302,388756.0
2025-03-03 13:50:00,28.47,28.49,28.43,28.45,222403.0,27.94,27.9596,27.9007,27.9204,222403.0
2025-03-03 14:00:00,28.46,28.49,28.45,28.48,279298.0,27.9302,27.9596,27.9204,27.9498,279298.0
2025-03-03 14:10:00,28.48,28.5,28.46,28.47,242483.0,27.9498,27.9694,27.9302,27.94,242483.0
2025-03-03 14:20:00,28.47,28.48,28.45,28.45,179185.0,27.94,27.9498,27.9204,27.9204,179185.0
2025-03-03 14:30:00,28.46,28.5,28.45,28.48,152213.0,27.9302,27.9694,27.9204,27.9498,152213.0
2025-03-03 14:40:00,28.49,28.51,28.45,28.46,194625.0,27.9596,27.9792,27.9204,27.9302,194625.0
2025-03-03 14:50:00,28.46,28.47,28.36,28.37,355804.0,27.9302,27.94,27.832,27.8418,355804.0
2025-03-03 15:00:00,28.36,28.37,28.29,28.3,464072.0,27.832,27.8418,27.7633,27.7731,464072.0
2025-03-03 15:10:00,28.3,28.31,28.25,28.29,413620.0,27.7731,27.783,27.7241,27.7633,413620.0
2025-03-03 15:20:00,28.28,28.3,28.22,28.23,377494.0,27.7535,27.7731,27.6946,27.7045,377494.0
2025-03-03 15:30:00,28.24,28.28,28.21,28.22,501323.0,27.7143,27.7535,27.6848,27.6946,501323.0
2025-03-03 15:40:00,28.22,28.32,28.2,28.3,662208.0,27.6946,27.7928,27.675,27.7731,662208.0
2025-03-03 15:50:00,28.31,28.36,28.29,28.36,587920.0,27.783,27.832,27.7633,27.832,587920.0
2025-03-04 09:30:00,28.31,28.32,28.09,28.16,1442446.0,27.783,27.7928,27.5671,27.6358,1442446.0
2025-03-04 09:40:00,28.16,28.23,28.13,28.17,803940.0,27.6358,27.7045,27.6063,27.6456,803940.0
2025-03-04 09:50:00,28.17,28.18,28.09,28.1,439426.0,27.6456,27.6554,27.5671,27.5769,439426.0
2025-03-04 10:00:00,28.1,28.14,28.08,28.11,417022.0,27.5769,27.6161,27.5572,27.5867,417022.0
2025-03-04 10:10:00,28.11,28.11,28.04,28.06,419372.0,27.5867,27.5867,27.518,27.5376,419372.0
2025-03-04 10:20:00,28.06,28.16,28.05,28.14,666514.0,27.5376,27.6358,27.5278,27.6161,666514.0
2025-03-04 10:30:00,28.14,28.17,28.11,28.13,456273.0,27.6161,27.6456,27.5867,27.6063,456273.0
2025-03-04 10:40:00,28.13,28.13,28.02,28.05,463009.0,27.6063,27.6063,27.4984,27.5278,463009.0
2025-03-04 10:50:00,28.05,28.06,28.01,28.03,335332.0,27.5278,27.5376,27.4885,27.5082,335332.0
2025-03-04 11:00:00,28.03,28.05,28.0,28.01,850750.0,27.5082,27.5278,27.4787,27.4885,850750.0
2025-03-04 11:10:00,28.0,28.07,28.0,28.01,391055.0,27.4787,27.5474,27.4787,27.4885,391055.0
2025-03-04 11:20:00,28.01,28.03,27.96,28.0,628650.0,27.4885,27.5082,27.4395,27.4787,628650.0
2025-03-04 11:30:00,28.0,28.02,27.96,27.98,339702.0,27.4787,27.4984,27.4395,27.4591,339702.0
2025-03-04 11:40:00,27.97,28.02,27.97,28.01,286775.0,27.4493,27.4984,27.4493,27.4885,286775.0
2025-03-04 11:50:00,28.02,28.03,27.99,28.03,240806.0,27.4984,27.5082,27.4689,27.5082,240806.0
2025-03-04 12:00:00,28.03,28.07,28.02,28.05,229400.0,27.5082,27.5474,27.4984,27.5278,229400.0
2025-03-04 12:10:00,28.05,28.08,28.04,28.07,374023.0,27.5278,27.5572,27.518,27.5474,374023.0
2025-03-04 12:20:00,28.07,28.07,28.04,28.05,244689.0,27.5474,27.5474,27.518,27.5278,244689.0
2025-03-04 12:30:00,28.05,28.07,28.02,28.06,251359.0,27.5278,27.5474,27.4984,27.5376,251359.0
2025-03-04 12:40:00,28.07,28.08,28.03,28.05,284999.0,27.5474,27.5572,27.5082,27.5278,284999.0
2025-03-04 12:50:00,28.05,28.05,27.99,28.01,368653.0,27.5278,27.5278,27.4689,27.4885,368653.0
2025-03-04 13:00:00,28.02,28.08,28.01,28.07,238472.0,27.4984,27.5572,27.4885,27.5474,238472.0
2025-03-04 13:10:00,28.07,28.11,28.05,28.09,199871.0,27.5474,27.5867,27.5278,27.5671,199871.0
2025-03-04 13:20:00,28.08,28.09,28.05,28.05,345409.0,27.5572,27.5671,27.5278,27.5278,345409.0
2025-03-04 13:30:00,28.05,28.08,28.03,28.08,253846.0,27.5278,27.5572,27.5082,27.5572,253846.0
2025-03-04 13:40:00,28.07,28.1,28.06,28.07,333668.0,27.5474,27.5769,27.5376,27.5474,333668.0
2025-03-04 13:50:00,28.08,28.13,28.07,28.12,236813.0,27.5572,27.6063,27.5474,27.5965,236813.0
2025-03-04 14:00:00,28.12,28.19,28.11,28.18,214667.0,27.5965,27.6652,27.5867,27.6554,214667.0
2025-03-04 14:10:00,28.18,28.19,28.14,28.16,291310.0,27.6554,27.6652,27.6161,27.6358,291310.0
2025-03-04 14:20:00,28.16,28.19,28.1,28.12,278376.0,27.6358,27.6652,27.5769,27.5965,278376.0
2025-03-04 14:30:00,28.12,28.14,28.1,28.14,230941.0,27.5965,27.6161,27.5769,27.6161,230941.0
2025-03-04 14:40:00,28.14,28.16,28.11,28.15,299630.0,27.6161,27.6358,27.5867,27.6259,299630.0
2025-03-04 14:50:00,28.15,28.18,28.15,28.18,194150.0,27.6259,27.6554,27.6259,27.6554,194150.0
2025-03-04 15:00:00,28.17,28.19,28.12,28.13,233068.0,27.6456,27.6652,27.5965,27.6063,233068.0
2025-03-04 15:10:00,28.13,28.17,28.12,28.17,352527.0,27.6063,27.6456,27.5965,27.6456,352527.0
2025-03-04 15:20:00,28.17,28.24,28.16,28.19,482258.0,27.6456,27.7143,27.6358,27.6652,482258.0
2025-03-04 15:30:00,28.18,28.19,28.06,28.08,952132.0,27.6554,27.6652,27.5376,27.5572,952132.0
2025-03-04 15:40:00,28.08,28.09,27.99,28.0,911540.0,27.5572,27.5671,27.4689,27.4787,911540.0
2025-03-04 15:50:00,28.0,28.0,27.86,27.89,1548794.0,27.4787,27.4787,27.3413,27.3708,1548794.0
2025-03-05 09:30:00,27.85,28.03,27.83,28.03,1259434.0,27.3315,27.5082,27.3119,27.5082,1259434.0
2025-03-05 09:40:00,28.03,28.04,27.96,27.97,599064.0,27.5082,27.518,27.4395,27.4493,599064.0
2025-03-05 09:50:00,27.96,27.98,27.9,27.91,406758.0,27.4395,27.4591,27.3806,27.3904,406758.0
2025-03-05 10:00:00,27.91,28.02,27.9,27.98,391953.0,27.3904,27.4984,27.3806,27.4591,391953.0
2025-03-05 10:10:00,27.98,27.98,27.9,27.9,431610.0,27.4591,27.4591,27.3806,27.3806,431610.0
2025-03-05 10:20:00,27.91,27.92,27.85,27.87,341581.0,27.3904,27.4002,27.3315,27.3512,341581.0
2025-03-05 10:30:00,27.86,27.92,27.85,27.89,487490.0,27.3413,27.4002,27.3315,27.3708,487490.0
2025-03-05 10:40:00,27.89,27.9,27.86,27.87,344229.0,27.3708,27.3806,27.3413,27.3512,344229.0
2025-03-05 10:50:00,27.86,27.88,27.83,27.83,303753.0,27.3413,27.361,27.3119,27.3119,303753.0
2025-03-05 11:00:00,27.84,27.84,27.79,27.79,463144.0,27.3217,27.3217,27.2726,27.2726,463144.0
2025-03-05 11:10:00,27.8,27.81,27.75,27.76,238757.0,27.2825,27.2923,27.2334,27.2432,238757.0
2025-03-05 11:20:00,27.76,27.77,27.72,27.76,348664.0,27.2432,27.253,27.2039,27.2432,348664.0
2025-03-05 11:30:00,27.75,27.76,27.72,27.75,246778.0,27.2334,27.2432,27.2039,27.2334,246778.0
2025-03-05 11:40:00,27.76,27.76,27.73,27.74,279213.0,27.2432,27.2432,27.2138,27.2236,279213.0
2025-03-05 11:50:00,27.73,27.83,27.72,27.8,387859.0,27.2138,27.3119,27.2039,27.2825,387859.0
2025-03-05 12:00:00,27.8,27.88,27.8,27.84,301072.0,27.2825,27.361,27.2825,27.3217,301072.0
2025-03-05 12:10:00,27.85,27.87,27.83,27.86,214940.0,27.3315,27.3512,27.3119,27.3413,214940.0
2025-03-05 12:20:00,27.86,27.91,27.85,27.91,138574.0,27.3413,27.3904,27.3315,27.3904,138574.0
2025-03-05 12:30:00,27.91,27.93,27.9,27.92,163519.0,27.3904,27.41,27.3806,27.4002,163519.0
2025-03-05 12:40:00,27.92,27.92,27.88,27.92,231323.0,27.4002,27.4002,27.361,27.4002,231323.0
2025-03-05 12:50:00,27.92,27.95,27.91,27.95,171291.0,27.4002,27.4297,27.3904,27.4297,171291.0
2025-03-05 13:00:00,27.95,27.98,27.86,27.87,470520.0,27.4297,27.4591,27.3413,27.3512,470520.0
2025-03-05 13:10:00,27.88,27.91,27.87,27.89,145565.0,27.361,27.3904,27.3512,27.3708,145565.0
2025-03-05 13:20:00,27.89,27.93,27.89,27.93,246280.0,27.3708,27.41,27.3708,27.41,246280.0
2025-03-05 13:30:00,27.92,27.93,27.88,27.92,192213.0,27.4002,27.41,27.361,27.4002,192213.0
2025-03-05 13:40:00,27.91,27.96,27.88,27.95,198803.0,27.3904,27.4395,27.361,27.4297,198803.0
2025-03-05 13:50:00,27.95,28.0,27.95,28.0,228491.0,27.4297,27.4787,27.4297,27.4787,228491.0
2025-03-05 14:00:00,28.0,28.11,28.0,28.11,272492.0,27.4787,27.5867,27.4787,27.5867,272492.0
2025-03-05 14:10:00,28.11,28.13,28.07,28.08,362635.0,27.5867,27.6063,27.5474,27.5572,362635.0
2025-03-05 14:20:00,28.07,28.12,28.07,28.08,400970.0,27.5474,27.5965,27.5474,27.5572,400970.0
2025-03-05 14:30:00,28.09,28.12,28.07,28.11,451098.0,27.5671,27.5965,27.5474,27.5867,451098.0
2025-03-05 14:40:00,28.11,28.12,28.08,28.11,350855.0,27.5867,27.5965,27.5572,27.5867,350855.0
2025-03-05 14:50:00,28.11,28.13,28.07,28.08,316148.0,27.5867,27.6063,27.5474,27.5572,316148.0
2025-03-05 15:00:00,28.08,28.14,28.07,28.13,363811.0,27.5572,27.6161,27.5474,27.6063,363811.0
2025-03-05 15:10:00,28.12,28.14,28.05,28.09,321194.0,27.5965,27.6161,27.5278,27.5671,321194.0
2025-03-05 15:20:00,28.09,28.12,28.07,28.11,452586.0,27.5671,27.5965,27.5474,27.5867,452586.0
2025-03-05 15:30:00,28.11,28.11,28.04,28.07,421839.0,27.5867,27.5867,27.518,27.5474,421839.0
2025-03-05 15:40:00,28.07,28.08,28.02,28.04,375126.0,27.5474,27.5572,27.4984,27.518,375126.0
2025-03-05 15:50:00,28.04,28.06,27.97,28.03,801658.0,27.518,27.5376,27.4493,27.5082,801658.0
2025-03-06 09:30:00,27.95,27.97,27.88,27.91,1109843.0,27.4297,27.4493,27.361,27.3904,1109843.0
2025-03-06 09:40:00,27.91,27.93,27.84,27.87,356892.0,27.3904,27.41,27.3217,27.3512,356892.0
2025-03-06 09:50:00,27.87,27.93,27.83,27.84,325751.0,27.3512,27.41,27.3119,27.3217,325751.0
2025-03-06 10:00:00,27.84,27.94,27.83,27.93,460263.0,27.3217,27.4199,27.3119,27.41,460263.0
2025-03-06 10:10:00,27.93,27.95,27.89,27.91,691126.0,27.41,27.4297,27.3708,27.3904,691126.0
2025-03-06 10:20:00,27.9,27.92,27.86,27.91,243011.0,27.3806,27.4002,27.3413,27.3904,243011.0
2025-03-06 10:30:00,27.91,27.97,27.9,27.97,237851.0,27.3904,27.4493,27.3806,27.4493,237851.0
2025-03-06 10:40:00,27.96,28.0,27.95,27.98,263480.0,27.4395,27.4787,27.4297,27.4591,263480.0
2025-03-06 10:50:00,27.97,28.0,27.93,27.99,286813.0,27.4493,27.4787,27.41,27.4689,286813.0
2025-03-06 11:00:00,28.0,28.03,27.98,28.02,221614.0,27.4787,27.5082,27.4591,27.4984,221614.0
2025-03-06 11:10:00,28.03,28.03,27.99,28.0,230838.0,27.5082,27.5082,27.4689,27.4787,230838.0
2025-03-06 11:20:00,27.99,28.02,27.96,28.0,382086.0,27.4689,27.4984,27.4395,27.4787,382086.0
2025-03-06 11:30:00,28.01,28.06,27.95,27.96,340330.0,27.4885,27.5376,27.4297,27.4395,340330.0
2025-03-06 11:40:00,27.97,27.97,27.93,27.93,226036.0,27.4493,27.4493,27.41,27.41,226036.0
2025-03-06 11:50:00,27.94,27.94,27.86,27.87,323476.0,27.4199,27.4199,27.3413,27.3512,323476.0
2025-03-06 12:00:00,27.87,27.89,27.82,27.86,449561.0,27.3512,27.3708,27.3021,27.3413,449561.0
2025-03-06 12:10:00,27.86,27.87,27.82,27.86,286597.0,27.3413,27.3512,27.3021,27.3413,286597.0
2025-03-06 12:20:00,27.87,27.9,27.84,27.84,309169.0,27.3512,27.3806,27.3217,27.3217,309169.0
2025-03-06 12:30:00,27.85,27.88,27.82,27.82,242414.0,27.3315,27.361,27.3021,27.3021,242414.0
2025-03-06 12:40:00,27.82,27.87,27.79,27.81,700736.0,27.3021,27.3512,27.2726,27.2923,700736.0
2025-03-06 12:50:00,27.8,27.89,27.8,27.86,188997.0,27.2825,27.3708,27.2825,27.3413,188997.0
2025-03-06 13:00:00,27.87,27.88,27.85,27.86,226413.0,27.3512,27.361,27.3315,27.3413,226413.0
2025-03-06 13:10:00,27.86,27.93,27.85,27.92,252070.0,27.3413,27.41,27.3315,27.4002,252070.0
2025-03-06 13:20:00,27.92,27.94,27.88,27.89,229024.0,27.4002,27.4199,27.361,27.3708,229024.0
2025-03-06 13:30:00,27.89,27.91,27.85,27.86,186373.0,27.3708,27.3904,27.3315,27.3413,186373.0
2025-03-06 13:40:00,27.86,27.89,27.82,27.87,235764.0,27.3413,27.3708,27.3021,27.3512,235764.0
2025-03-06 13:50:00,27.87,27.9,27.86,27.88,219592.0,27.3512,27.3806,27.3413,27.361,219592.0
2025-03-06 14:00:00,27.87,27.9,27.87,27.9,183364.0,27.3512,27.3806,27.3512,27.3806,183364.0
2025-03-06 14:10:00,27.9,27.94,27.9,27.91,256479.0,27.3806,27.4199,27.3806,27.3904,256479.0
2025-03-06 14:20:00,27.92,27.93,27.89,27.91,176768.0,27.4002,27.41,27.3708,27.3904,176768.0
2025-03-06 14:30:00,27.92,27.95,27.91,27.95,259570.0,27.4002,27.4297,27.3904,27.4297,259570.0
2025-03-06 14:40:00,27.94,28.05,27.93,28.03,308319.0,27.4199,27.5278,27.41,27.5082,308319.0
2025-03-06 14:50:00,28.03,28.09,27.93,27.93,309199.0,27.5082,27.5671,27.41,27.41,309199.0
2025-03-06 15:00:00,27.93,28.0,27.92,27.99,412773.0,27.41,27.4787,27.4002,27.4689,412773.0
2025-03-06 15:10:00,27.98,28.03,27.98,28.03,317695.0,27.4591,27.5082,27.4591,27.5082,317695.0
2025-03-06 15:20:00,28.03,28.05,27.99,28.04,320346.0,27.5082,27.5278,27.4689,27.518,320346.0
2025-03-06 15:30:00,28.05,28.1,28.03,28.04,285819.0,27.5278,27.5769,27.5082,27.518,285819.0
2025-03-06 15:40:00,28.04,28.08,28.01,28.08,308026.0,27.518,27.5572,27.4885,27.5572,308026.0
2025-03-06 15:50:00,28.08,28.1,28.04,28.06,968722.0,27.5572,27.5769,27.518,27.5376,968722.0
2025-03-07 09:30:00,28.03,28.16,28.01,28.13,854431.0,27.5082,27.6358,27.4885,27.6063,854431.0
2025-03-07 09:40:00,28.12,28.27,28.12,28.24,469026.0,27.5965,27.7437,27.5965,27.7143,469026.0
2025-03-07 09:50:00,28.24,28.24,28.19,28.21,354589.0,27.7143,27.7143,27.6652,27.6848,354589.0
2025-03-07 10:00:00,28.21,28.26,28.18,28.24,794080.0,27.6848,27.7339,27.6554,27.7143,794080.0
2025-03-07 10:10:00,28.24,28.25,28.18,28.2,300226.0,27.7143,27.7241,27.6554,27.675,300226.0
2025-03-07 10:20:00,28.2,28.32,28.19,28.3,300293.0,27.675,27.7928,27.6652,27.7731,300293.0
2025-03-07 10:30:00,28.3,28.31,28.22,28.24,434747.0,27.7731,27.783,27.6946,27.7143,434747.0
2025-03-07 10:40:00,28.24,28.37,28.22,28.33,553933.0,27.7143,27.8418,27.6946,27.8026,553933.0
2025-03-07 10:50:00,28.33,28.33,28.23,28.26,418969.0,27.8026,27.8026,27.7045,27.7339,418969.0
2025-03-07 11:00:00,28.26,28.28,28.23,28.25,243920.0,27.7339,27.7535,27.7045,27.7241,243920.0
2025-03-07 11:10:00,28.24,28.26,28.21,28.22,250780.0,27.7143,27.7339,27.6848,27.6946,250780.0
2025-03-07 11:20:00,28.22,28.23,28.15,28.17,252408.0,27.6946,27.7045,27.6259,27.6456,252408.0
2025-03-07 11:30:00,28.18,28.22,28.17,28.21,303339.0,27.6554,27.6946,27.6456,27.6848,303339.0
2025-03-07 11:40:00,28.21,28.22,28.18,28.2,307107.0,27.6848,27.6946,27.6554,27.675,307107.0
2025-03-07 11:50:00,28.2,28.25,28.18,28.24,339591.0,27.675,27.7241,27.6554,27.7143,339591.0
2025-03-07 12:00:00,28.24,28.27,28.18,28.19,358350.0,27.7143,27.7437,27.6554,27.6652,358350.0
2025-03-07 12:10:00,28.19,28.23,28.18,28.21,242877.0,27.6652,27.7045,27.6554,27.6848,242877.0
2025-03-07 12:20:00,28.21,28.25,28.2,28.24,347001.0,27.6848,27.7241,27.675,27.7143,347001.0
2025-03-07 12:30:00,28.23,28.34,28.22,28.31,400802.0,27.7045,27.8124,27.6946,27.783,400802.0
2025-03-07 12:40:00,28.31,28.4,28.31,28.38,276289.0,27.783,27.8713,27.783,27.8517,276289.0
2025-03-07 12:50:00,28.38,28.42,28.33,28.34,400214.0,27.8517,27.8909,27.8026,27.8124,400214.0
2025-03-07 13:00:00,28.34,28.43,28.33,28.39,379911.0,27.8124,27.9007,27.8026,27.8615,379911.0
2025-03-07 13:10:00,28.38,28.41,28.36,28.41,369467.0,27.8517,27.8811,27.832,27.8811,369467.0
2025-03-07 13:20:00,28.4,28.42,28.34,28.36,297725.0,27.8713,27.8909,27.8124,27.832,297725.0
2025-03-07 13:30:00,28.35,28.45,28.33,28.44,217664.0,27.8222,27.9204,27.8026,27.9105,217664.0
2025-03-07 13:40:00,28.44,28.45,28.4,28.42,258334.0,27.9105,27.9204,27.8713,27.8909,258334.0
2025-03-07 13:50:00,28.41,28.46,28.41,28.46,516579.0,27.8811,27.9302,27.8811,27.9302,516579.0
2025-03-07 14:00:00,28.45,28.49,28.42,28.44,351937.0,27.9204,27.9596,27.8909,27.9105,351937.0
2025-03-07 14:10:00,28.43,28.47,28.43,28.47,560907.0,27.9007,27.94,27.9007,27.94,560907.0
2025-03-07 14:20:00,28.47,28.5,28.46,28.47,281821.0,27.94,27.9694,27.9302,27.94,281821.0
2025-03-07 14:30:00,28.48,28.51,28.46,28.5,271979.0,27.9498,27.9792,27.9302,27.9694,271979.0
2025-03-07 14:40:00,28.49,28.51,28.44,28.44,466978.0,27.9596,27.9792,27.9105,27.9105,466978.0
2025-03-07 14:50:00,28.44,28.46,28.42,28.42,290218.0,27.9105,27.9302,27.8909,27.8909,290218.0
2025-03-07 15:00:00,28.43,28.46,28.41,28.45,391955.0,27.9007,27.9302,27.8811,27.9204,391955.0
2025-03-07 15:10:00,28.46,28.49,28.42,28.47,439451.0,27.9302,27.9596,27.8909,27.94,439451.0
2025-03-07 15:20:00,28.47,28.48,28.44,28.47,231385.0,27.94,27.9498,27.9105,27.94,231385.0
2025-03-07 15:30:00,28.47,28.48,28.37,28.4,344707.0,27.94,27.9498,27.8418,27.8713,344707.0
2025-03-07 15:40:00,28.4,28.46,28.36,28.45,493302.0,27.8713,27.9302,27.832,27.9204,493302.0
2025-03-07 15:50:00,28.46,28.5,28.42,28.45,510972.0,27.9302,27.9694,27.8909,27.9204,510972.0
2025-03-10 09:30:00,28.32,28.57,28.3,28.56,1401781.0,27.7928,28.0381,27.7731,28.0283,1401781.0
2025-03-10 09:40:00,28.55,28.62,28.55,28.61,584231.0,28.0185,28.0872,28.0185,28.0774,584231.0
2025-03-10 09:50:00,28.6,28.67,28.59,28.63,562513.0,28.0676,28.1363,28.0577,28.097,562513.0
2025-03-10 10:00:00,28.63,28.68,28.62,28.65,487159.0,28.097,28.1461,28.0872,28.1166,487159.0
2025-03-10 10:10:00,28.65,28.72,28.64,28.7,494160.0,28.1166,28.1853,28.1068,28.1657,494160.0
2025-03-10 10:20:00,28.7,28.74,28.69,28.71,439098.0,28.1657,28.205,28.1559,28.1755,439098.0
2025-03-10 10:30:00,28.71,28.71,28.65,28.69,727700.0,28.1755,28.1755,28.1166,28.1559,727700.0
2025-03-10 10:40:00,28.69,28.77,28.66,28.77,589887.0,28.1559,28.2344,28.1264,28.2344,589887.0
2025-03-10 10:50:00,28.76,28.81,28.72,28.8,1240113.0,28.2246,28.2737,28.1853,28.2638,1240113.0
2025-03-10 11:00:00,28.8,28.85,28.8,28.82,458679.0,28.2638,28.3129,28.2638,28.2835,458679.0
2025-03-10 11:10:00,28.82,28.83,28.77,28.78,464536.0,28.2835,28.2933,28.2344,28.2442,464536.0
2025-03-10 11:20:00,28.78,28.79,28.71,28.73,389514.0,28.2442,28.254,28.1755,28.1951,389514.0
2025-03-10 11:30:00,28.73,28.74,28.65,28.65,307238.0,28.1951,28.205,28.1166,28.1166,307238.0
2025-03-10 11:40:00,28.66,28.66,28.58,28.61,315537.0,28.1264,28.1264,28.0479,28.0774,315537.0
2025-03-10 11:50:00,28.61,28.63,28.6,28.62,256834.0,28.0774,28.097,28.0676,28.0872,256834.0
2025-03-10 12:00:00,28.61,28.65,28.6,28.62,281791.0,28.0774,28.1166,28.0676,28.0872,281791.0
2025-03-10 12:10:00,28.62,28.65,28.59,28.61,280153.0,28.0872,28.1166,28.0577,28.0774,280153.0
2025-03-10 12:20:00,28.6,28.63,28.58,28.62,349037.0,28.0676,28.097,28.0479,28.0872,349037.0
2025-03-10 12:30:00,28.62,28.67,28.61,28.62,329384.0,28.0872,28.1363,28.0774,28.0872,329384.0
2025-03-10 12:40:00,28.62,28.66,28.61,28.64,250797.0,28.0872,28.1264,28.0774,28.1068,250797.0
2025-03-10 12:50:00,28.64,28.66,28.62,28.63,274694.0,28.1068,28.1264,28.0872,28.097,274694.0
2025-03-10 13:00:00,28.62,28.63,28.58,28.59,256971.0,28.0872,28.097,28.0479,28.0577,256971.0
2025-03-10 13:10:00,28.59,28.62,28.57,28.6,1293093.0,28.0577,28.0872,28.0381,28.0676,1293093.0
2025-03-10 13:20:00,28.6,28.62,28.57,28.58,276244.0,28.0676,28.0872,28.0381,28.0479,276244.0
2025-03-10 13:30:00,28.58,28.59,28.55,28.56,301467.0,28.0479,28.0577,28.0185,28.0283,301467.0
2025-03-10 13:40:00,28.56,28.58,28.55,28.56,468250.0,28.0283,28.0479,28.0185,28.0283,468250.0
2025-03-10 13:50:00,28.56,28.56,28.53,28.54,364134.0,28.0283,28.0283,27.9989,28.0087,364134.0
2025-03-10 14:00:00,28.53,28.57,28.51,28.53,290834.0,27.9989,28.0381,27.9792,27.9989,290834.0
2025-03-10 14:10:00,28.53,28.56,28.48,28.49,533421.0,27.9989,28.0283,27.9498,27.9596,533421.0
2025-03-10 14:20:00,28.48,28.49,28.42,28.43,273950.0,27.9498,27.9596,27.8909,27.9007,273950.0
2025-03-10 14:30:00,28.44,28.45,28.39,28.39,334850.0,27.9105,27.9204,27.8615,27.8615,334850.0
2025-03-10 14:40:00,28.39,28.4,28.36,28.37,548503.0,27.8615,27.8713,27.832,27.8418,548503.0
2025-03-10 14:50:00,28.37,28.37,28.29,28.3,670437.0,27.8418,27.8418,27.7633,27.7731,670437.0
2025-03-10 15:00:00,28.3,28.31,28.22,28.24,625871.0,27.7731,27.783,27.6946,27.7143,625871.0
2025-03-10 15:10:00,28.24,28.33,28.19,28.32,599484.0,27.7143,27.8026,27.6652,27.7928,599484.0
2025-03-10 15:20:00,28.31,28.4,28.3,28.34,672355.0,27.783,27.8713,27.7731,27.8124,672355.0
2025-03-10 15:30:00,28.34,28.42,28.33,28.37,471562.0,27.8124,27.8909,27.8026,27.8418,471562.0
2025-03-10 15:40:00,28.38,28.42,28.33,28.38,572051.0,27.8517,27.8909,27.8026,27.8517,572051.0
2025-03-10 15:50:00,28.39,28.45,28.33,28.37,992253.0,27.8615,27.9204,27.8026,27.8418,992253.0
2025-03-11 09:30:00,28.3,28.31,28.08,28.14,1412616.0,27.7731,27.783,27.5572,27.6161,1412616.0
2025-03-11 09:40:00,28.14,28.17,28.06,28.09,699274.0,27.6161,27.6456,27.5376,27.5671,699274.0
2025-03-11 09:50:00,28.08,28.11,27.97,27.98,960854.0,27.5572,27.5867,27.4493,27.4591,960854.0
2025-03-11 10:00:00,27.98,28.06,27.89,27.92,1020644.0,27.4591,27.5376,27.3708,27.4002,1020644.0
2025-03-11 10:10:00,27.92,27.93,27.87,27.9,551694.0,27.4002,27.41,27.3512,27.3806,551694.0
2025-03-11 10:20:00,27.9,27.93,27.85,27.9,1188960.0,27.3806,27.41,27.3315,27.3806,1188960.0
2025-03-11 10:30:00,27.9,27.94,27.85,27.85,542199.0,27.3806,27.4199,27.3315,27.3315,542199.0
2025-03-11 10:40:00,27.86,27.86,27.8,27.86,913795.0,27.3413,27.3413,27.2825,27.3413,913795.0
2025-03-11 10:50:00,27.86,27.87,27.77,27.78,610044.0,27.3413,27.3512,27.253,27.2628,610044.0
2025-03-11 11:00:00,27.78,27.85,27.75,27.85,595077.0,27.2628,27.3315,27.2334,27.3315,595077.0
2025-03-11 11:10:00,27.84,27.9,27.81,27.88,373883.0,27.3217,27.3806,27.2923,27.361,373883.0
2025-03-11 11:20:00,27.89,27.9,27.8,27.81,300614.0,27.3708,27.3806,27.2825,27.2923,300614.0
2025-03-11 11:30:00,27.8,27.86,27.8,27.85,353568.0,27.2825,27.3413,27.2825,27.3315,353568.0
2025-03-11 11:40:00,27.85,27.9,27.84,27.87,439960.0,27.3315,27.3806,27.3217,27.3512,439960.0
2025-03-11 11:50:00,27.87,27.88,27.8,27.8,322266.0,27.3512,27.361,27.2825,27.2825,322266.0
2025-03-11 12:00:00,27.81,27.82,27.77,27.78,1085274.0,27.2923,27.3021,27.253,27.2628,1085274.0
2025-03-11 12:10:00,27.79,27.79,27.71,27.76,649860.0,27.2726,27.2726,27.1941,27.2432,649860.0
2025-03-11 12:20:00,27.75,27.79,27.74,27.78,258899.0,27.2334,27.2726,27.2236,27.2628,258899.0
2025-03-11 12:30:00,27.78,27.8,27.75,27.75,344229.0,27.2628,27.2825,27.2334,27.2334,344229.0
2025-03-11 12:40:00,27.76,27.79,27.73,27.75,202041.0,27.2432,27.2726,27.2138,27.2334,202041.0
2025-03-11 12:50:00,27.74,27.75,27.68,27.71,332613.0,27.2236,27.2334,27.1647,27.1941,332613.0
2025-03-11 13:00:00,27.7,27.71,27.67,27.67,273318.0,27.1843,27.1941,27.1549,27.1549,273318.0
2025-03-11 13:10:00,27.67,27.72,27.67,27.69,304520.0,27.1549,27.2039,27.1549,27.1745,304520.0
2025-03-11 13:20:00,27.7,27.71,27.66,27.69,273954.0,27.1843,27.1941,27.1451,27.1745,273954.0
2025-03-11 13:30:00,27.68,27.72,27.66,27.69,317512.0,27.1647,27.2039,27.1451,27.1745,317512.0
2025-03-11 13:40:00,27.69,27.74,27.67,27.71,283254.0,27.1745,27.2236,27.1549,27.1941,283254.0
2025-03-11 13:50:00,27.7,27.73,27.66,27.69,304772.0,27.1843,27.2138,27.1451,27.1745,304772.0
2025-03-11 14:00:00,27.69,27.8,27.69,27.77,313146.0,27.1745,27.2825,27.1745,27.253,313146.0
2025-03-11 14:10:00,27.77,27.81,27.76,27.8,377741.0,27.253,27.2923,27.2432,27.2825,377741.0
2025-03-11 14:20:00,27.81,27.85,27.8,27.83,213589.0,27.2923,27.3315,27.2825,27.3119,213589.0
2025-03-11 14:30:00,27.83,27.84,27.79,27.83,284464.0,27.3119,27.3217,27.2726,27.3119,284464.0
2025-03-11 14:40:00,27.84,27.94,27.83,27.93,531560.0,27.3217,27.4199,27.3119,27.41,531560.0
2025-03-11 14:50:00,27.92,27.97,27.9,27.92,804872.0,27.4002,27.4493,27.3806,27.4002,804872.0
2025-03-11 15:00:00,27.92,27.94,27.86,27.91,678701.0,27.4002,27.4199,27.3413,27.3904,678701.0
2025-03-11 15:10:00,27.91,27.93,27.84,27.87,550894.0,27.3904,27.41,27.3217,27.3512,550894.0
2025-03-11 15:20:00,27.88,27.9,27.84,27.86,550001.0,27.361,27.3806,27.3217,27.3413,550001.0
2025-03-11 15:30:00,27.86,27.91,27.84,27.86,700649.0,27.3413,27.3904,27.3217,27.3413,700649.0
2025-03-11 15:40:00,27.85,27.88,27.81,27.86,642963.0,27.3315,27.361,27.2923,27.3413,642963.0
2025-03-11 15:50:00,27.85,27.86,27.71,27.72,1140799.0,27.3315,27.3413,27.1941,27.2039,1140799.0
2025-03-12 09:30:00,27.64,27.67,27.46,27.51,1984540.0,27.1254,27.1549,26.9488,26.9979,1984540.0
2025-03-12 09:40:00,27.5,27.54,27.45,27.49,1087427.0,26.988,27.0273,26.939,26.9782,1087427.0
2025-03-12 09:50:00,27.49,27.54,27.4,27.46,847009.0,26.9782,27.0273,26.8899,26.9488,847009.0
2025-03-12 10:00:00,27.45,27.49,27.41,27.43,725885.0,26.939,26.9782,26.8997,26.9193,725885.0
2025-03-12 10:10:00,27.43,27.46,27.41,27.45,638842.0,26.9193,26.9488,26.8997,26.939,638842.0
2025-03-12 10:20:00,27.45,27.45,27.39,27.44,496389.0,26.939,26.939,26.8801,26.9292,496389.0
2025-03-12 10:30:00,27.44,27.45,27.39,27.41,457647.0,26.9292,26.939,26.8801,26.8997,457647.0
2025-03-12 10:40:00,27.4,27.41,27.31,27.33,633004.0,26.8899,26.8997,26.8016,26.8212,633004.0
2025-03-12 10:50:00,27.32,27.37,27.31,27.33,456634.0,26.8114,26.8605,26.8016,26.8212,456634.0
2025-03-12 11:00:00,27.34,27.37,27.31,27.35,428069.0,26.831,26.8605,26.8016,26.8408,428069.0
2025-03-12 11:10:00,27.35,27.4,27.33,27.37,428961.0,26.8408,26.8899,26.8212,26.8605,428961.0
2025-03-12 11:20:00,27.38,27.43,27.35,27.43,396109.0,26.8703,26.9193,26.8408,26.9193,396109.0
2025-03-12 11:30:00,27.43,27.47,27.4,27.45,409500.0,26.9193,26.9586,26.8899,26.939,409500.0
2025-03-12 11:40:00,27.45,27.49,27.44,27.47,347694.0,26.939,26.9782,26.9292,26.9586,347694.0
2025-03-12 11:50:00,27.47,27.5,27.45,27.49,358611.0,26.9586,26.988,26.939,26.9782,358611.0
2025-03-12 12:00:00,27.5,27.5,27.47,27.49,316134.0,26.988,26.988,26.9586,26.9782,316134.0
2025-03-12 12:10:00,27.48,27.52,27.47,27.51,279861.0,26.9684,27.0077,26.9586,26.9979,279861.0
2025-03-12 12:20:00,27.51,27.53,27.49,27.51,390378.0,26.9979,27.0175,26.9782,26.9979,390378.0
2025-03-12 12:30:00,27.51,27.55,27.49,27.49,254827.0,26.9979,27.0371,26.9782,26.9782,254827.0
2025-03-12 12:40:00,27.5,27.51,27.45,27.5,260273.0,26.988,26.9979,26.939,26.988,260273.0
2025-03-12 12:50:00,27.51,27.52,27.45,27.46,208277.0,26.9979,27.0077,26.939,26.9488,208277.0
2025-03-12 13:00:00,27.46,27.5,27.44,27.49,170805.0,26.9488,26.988,26.9292,26.9782,170805.0
2025-03-12 13:10:00,27.49,27.54,27.48,27.53,240096.0,26.9782,27.0273,26.9684,27.0175,240096.0
2025-03-12 13:20:00,27.53,27.58,27.52,27.58,207486.0,27.0175,27.0666,27.0077,27.0666,207486.0
2025-03-12 13:30:00,27.58,27.62,27.57,27.59,203414.0,27.0666,27.1058,27.0567,27.0764,203414.0
2025-03-12 13:40:00,27.59,27.6,27.57,27.58,211140.0,27.0764,27.0862,27.0567,27.0666,211140.0
2025-03-12 13:50:00,27.58,27.59,27.5,27.51,325633.0,27.0666,27.0764,26.988,26.9979,325633.0
2025-03-12 14:00:00,27.51,27.55,27.5,27.52,162207.0,26.9979,27.0371,26.988,27.0077,162207.0
2025-03-12 14:10:00,27.52,27.56,27.52,27.53,181194.0,27.0077,27.0469,27.0077,27.0175,181194.0
2025-03-12 14:20:00,27.54,27.58,27.53,27.58,191753.0,27.0273,27.0666,27.0175,27.0666,191753.0
2025-03-12 14:30:00,27.58,27.6,27.57,27.57,202229.0,27.0666,27.0862,27.0567,27.0567,202229.0
2025-03-12 14:40:00,27.58,27.63,27.57,27.61,182184.0,27.0666,27.1156,27.0567,27.096,182184.0
2025-03-12 14:50:00,27.61,27.62,27.58,27.6,201031.0,27.096,27.1058,27.0666,27.0862,201031.0
2025-03-12 15:00:00,27.61,27.61,27.54,27.58,1158224.0,27.096,27.096,27.0273,27.0666,1158224.0
2025-03-12 15:10:00,27.58,27.59,27.52,27.55,490996.0,27.0666,27.0764,27.0077,27.0371,490996.0
2025-03-12 15:20:00,27.55,27.56,27.49,27.52,295543.0,27.0371,27.0469,26.9782,27.0077,295543.0
2025-03-12 15:30:00,27.52,27.54,27.44,27.49,381937.0,27.0077,27.0273,26.9292,26.9782,381937.0
2025-03-12 15:40:00,27.49,27.52,27.46,27.5,436706.0,26.9782,27.0077,26.9488,26.988,436706.0
2025-03-12 15:50:00,27.5,27.5,27.43,27.44,1273658.0,26.988,26.988,26.9193,26.9292,1273658.0
2025-03-13 09:30:00,27.47,27.57,27.43,27.56,1137796.0,26.9586,27.0567,26.9193,27.0469,1137796.0
2025-03-13 09:40:00,27.55,27.61,27.55,27.55,283522.0,27.0371,27.096,27.0371,27.0371,283522.0
2025-03-13 09:50:00,27.55,27.57,27.51,27.55,329902.0,27.0371,27.0567,26.9979,27.0371,329902.0
2025-03-13 10:00:00,27.55,27.57,27.51,27.55,443473.0,27.0371,27.0567,26.9979,27.0371,443473.0
2025-03-13 10:10:00,27.55,27.62,27.54,27.59,324236.0,27.0371,27.1058,27.0273,27.0764,324236.0
2025-03-13 10:20:00,27.59,27.59,27.54,27.55,258641.0,27.0764,27.0764,27.0273,27.0371,258641.0
2025-03-13 10:30:00,27.55,27.58,27.5,27.52,262851.0,27.0371,27.0666,26.988,27.0077,262851.0
2025-03-13 10:40:00,27.51,27.56,27.51,27.52,426970.0,26.9979,27.0469,26.9979,27.0077,426970.0
2025-03-13 10:50:00,27.52,27.53,27.45,27.47,249577.0,27.0077,27.0175,26.939,26.9586,249577.0
2025-03-13 11:00:00,27.47,27.48,27.42,27.43,213013.0,26.9586,26.9684,26.9095,26.9193,213013.0
2025-03-13 11:10:00,27.43,27.44,27.41,27.43,301435.0,26.9193,26.9292,26.8997,26.9193,301435.0
2025-03-13 11:20:00,27.43,27.45,27.42,27.44,124752.0,26.9193,26.939,26.9095,26.9292,124752.0
2025-03-13 11:30:00,27.43,27.44,27.37,27.38,310188.0,26.9193,26.9292,26.8605,26.8703,310188.0
2025-03-13 11:40:00,27.39,27.45,27.37,27.4,431093.0,26.8801,26.939,26.8605,26.8899,431093.0
2025-03-13 11:50:00,27.39,27.4,27.34,27.36,269247.0,26.8801,26.8899,26.831,26.8506,269247.0
2025-03-13 12:00:00,27.36,27.42,27.35,27.42,209292.0,26.8506,26.9095,26.8408,26.9095,209292.0
2025-03-13 12:10:00,27.43,27.44,27.37,27.42,201814.0,26.9193,26.9292,26.8605,26.9095,201814.0
2025-03-13 12:20:00,27.41,27.42,27.36,27.37,352450.0,26.8997,26.9095,26.8506,26.8605,352450.0
2025-03-13 12:30:00,27.37,27.42,27.35,27.42,335564.0,26.8605,26.9095,26.8408,26.9095,335564.0
2025-03-13 12:40:00,27.42,27.43,27.32,27.35,223985.0,26.9095,26.9193,26.8114,26.8408,223985.0
2025-03-13 12:50:00,27.34,27.38,27.33,27.37,203804.0,26.831,26.8703,26.8212,26.8605,203804.0
2025-03-13 13:00:00,27.37,27.39,27.35,27.35,156508.0,26.8605,26.8801,26.8408,26.8408,156508.0
2025-03-13 13:10:00,27.35,27.36,27.31,27.31,246328.0,26.8408,26.8506,26.8016,26.8016,246328.0
2025-03-13 13:20:00,27.32,27.34,27.3,27.31,242164.0,26.8114,26.831,26.7918,26.8016,242164.0
2025-03-13 13:30:00,27.31,27.31,27.25,27.26,336072.0,26.8016,26.8016,26.7427,26.7525,336072.0
2025-03-13 13:40:00,27.26,27.27,27.25,27.25,243242.0,26.7525,26.7623,26.7427,26.7427,243242.0
2025-03-13 13:50:00,27.26,27.27,27.23,27.23,400204.0,26.7525,26.7623,26.7231,26.7231,400204.0
2025-03-13 14:00:00,27.24,27.3,27.23,27.29,248784.0,26.7329,26.7918,26.7231,26.782,248784.0
2025-03-13 14:10:00,27.29,27.34,27.28,27.29,262343.0,26.782,26.831,26.7721,26.782,262343.0
2025-03-13 14:20:00,27.29,27.31,27.28,27.3,627007.0,26.782,26.8016,26.7721,26.7918,627007.0
2025-03-13 14:30:00,27.3,27.35,27.29,27.34,603573.0,26.7918,26.8408,26.782,26.831,603573.0
2025-03-13 14:40:00,27.34,27.37,27.33,27.36,143142.0,26.831,26.8605,26.8212,26.8506,143142.0
2025-03-13 14:50:00,27.35,27.36,27.32,27.34,218873.0,26.8408,26.8506,26.8114,26.831,218873.0
2025-03-13 15:00:00,27.35,27.37,27.3,27.32,243776.0,26.8408,26.8605,26.7918,26.8114,243776.0
2025-03-13 15:10:00,27.31,27.35,27.3,27.35,661361.0,26.8016,26.8408,26.7918,26.8408,661361.0
2025-03-13 15:20:00,27.34,27.34,27.27,27.28,235175.0,26.831,26.831,26.7623,26.7721,235175.0
2025-03-13 15:30:00,27.29,27.31,27.25,27.27,280355.0,26.782,26.8016,26.7427,26.7623,280355.0
2025-03-13 15:40:00,27.27,27.32,27.26,27.31,378040.0,26.7623,26.8114,26.7525,26.8016,378040.0
2025-03-13 15:50:00,27.3,27.31,27.26,27.3,1058845.0,26.7918,26.8016,26.7525,26.7918,1058845.0
2025-03-14 09:30:00,27.37,27.4,27.29,27.37,903923.0,26.8605,26.8899,26.782,26.8605,903923.0
2025-03-14 09:40:00,27.37,27.46,27.36,27.46,364948.0,26.8605,26.9488,26.8506,26.9488,364948.0
2025-03-14 09:50:00,27.46,27.51,27.44,27.49,409777.0,26.9488,26.9979,26.9292,26.9782,409777.0
2025-03-14 10:00:00,27.48,27.48,27.35,27.45,294059.0,26.9684,26.9684,26.8408,26.939,294059.0
2025-03-14 10:10:00,27.44,27.46,27.4,27.41,270997.0,26.9292,26.9488,26.8899,26.8997,270997.0
2025-03-14 10:20:00,27.41,27.44,27.38,27.43,181328.0,26.8997,26.9292,26.8703,26.9193,181328.0
2025-03-14 10:30:00,27.44,27.47,27.43,27.46,415484.0,26.9292,26.9586,26.9193,26.9488,415484.0
2025-03-14 10:40:00,27.46,27.46,27.42,27.45,434845.0,26.9488,26.9488,26.9095,26.939,434845.0
2025-03-14 10:50:00,27.45,27.52,27.44,27.52,189909.0,26.939,27.0077,26.9292,27.0077,189909.0
2025-03-14 11:00:00,27.52,27.53,27.49,27.51,208095.0,27.0077,27.0175,26.9782,26.9979,208095.0
2025-03-14 11:10:00,27.51,27.55,27.5,27.53,299807.0,26.9979,27.0371,26.988,27.0175,299807.0
2025-03-14 11:20:00,27.54,27.57,27.53,27.54,343068.0,27.0273,27.0567,27.0175,27.0273,343068.0
2025-03-14 11:30:00,27.55,27.58,27.51,27.52,272327.0,27.0371,27.0666,26.9979,27.0077,272327.0
2025-03-14 11:40:00,27.52,27.54,27.51,27.53,337993.0,27.0077,27.0273,26.9979,27.0175,337993.0
2025-03-14 11:50:00,27.54,27.56,27.51,27.55,328082.0,27.0273,27.0469,26.9979,27.0371,328082.0
2025-03-14 12:00:00,27.56,27.57,27.53,27.54,229361.0,27.0469,27.0567,27.0175,27.0273,229361.0
2025-03-14 12:10:00,27.54,27.54,27.49,27.49,281881.0,27.0273,27.0273,26.9782,26.9782,281881.0
2025-03-14 12:20:00,27.5,27.52,27.48,27.5,503721.0,26.988,27.0077,26.9684,26.988,503721.0
2025-03-14 12:30:00,27.5,27.53,27.48,27.5,261977.0,26.988,27.0175,26.9684,26.988,261977.0
2025-03-14 12:40:00,27.5,27.53,27.49,27.52,157170.0,26.988,27.0175,26.9782,27.0077,157170.0
2025-03-14 12:50:00,27.53,27.56,27.52,27.55,364677.0,27.0175,27.0469,27.0077,27.0371,364677.0
2025-03-14 13:00:00,27.55,27.6,27.55,27.59,214490.0,27.0371,27.0862,27.0371,27.0764,214490.0
2025-03-14 13:10:00,27.59,27.59,27.56,27.57,483185.0,27.0764,27.0764,27.0469,27.0567,483185.0
2025-03-14 13:20:00,27.57,27.58,27.55,27.56,181246.0,27.0567,27.0666,27.0371,27.0469,181246.0
2025-03-14 13:30:00,27.56,27.57,27.54,27.56,251615.0,27.0469,27.0567,27.0273,27.0469,251615.0
2025-03-14 13:40:00,27.56,27.57,27.52,27.53,218693.0,27.0469,27.0567,27.0077,27.0175,218693.0
2025-03-14 13:50:00,27.52,27.55,27.5,27.51,262433.0,27.0077,27.0371,26.988,26.9979,262433.0
2025-03-14 14:00:00,27.51,27.56,27.51,27.55,191467.0,26.9979,27.0469,26.9979,27.0371,191467.0
2025-03-14 14:10:00,27.55,27.56,27.52,27.53,222108.0,27.0371,27.0469,27.0077,27.0175,222108.0
2025-03-14 14:20:00,27.54,27.55,27.52,27.53,332737.0,27.0273,27.0371,27.0077,27.0175,332737.0
2025-03-14 14:30:00,27.54,27.58,27.53,27.57,203925.0,27.0273,27.0666,27.0175,27.0567,203925.0
2025-03-14 14:40:00,27.58,27.59,27.55,27.58,186138.0,27.0666,27.0764,27.0371,27.0666,186138.0
2025-03-14 14:50:00,27.57,27.58,27.55,27.55,199668.0,27.0567,27.0666,27.0371,27.0371,199668.0
2025-03-14 15:00:00,27.55,27.6,27.55,27.6,776415.0,27.0371,27.0862,27.0371,27.0862,776415.0
2025-03-14 15:10:00,27.6,27.62,27.59,27.59,659407.0,27.0862,27.1058,27.0764,27.0764,659407.0
2025-03-14 15:20:00,27.6,27.61,27.59,27.6,281189.0,27.0862,27.096,27.0764,27.0862,281189.0
2025-03-14 15:30:00,27.6,27.6,27.56,27.58,543149.0,27.0862,27.0862,27.0469,27.0666,543149.0
2025-03-14 15:40:00,27.57,27.6,27.56,27.59,420099.0,27.0567,27.0862,27.0469,27.0764,420099.0
2025-03-14 15:50:00,27.59,27.67,27.57,27.63,970148.0,27.0764,27.1549,27.0567,27.1156,970148.0
2025-03-17 09:30:00,27.63,27.75,27.62,27.68,1067755.0,27.1156,27.2334,27.1058,27.1647,1067755.0
2025-03-17 09:40:00,27.69,27.81,27.67,27.79,444941.0,27.1745,27.2923,27.1549,27.2726,444941.0
2025-03-17 09:50:00,27.79,27.79,27.73,27.74,367295.0,27.2726,27.2726,27.2138,27.2236,367295.0
2025-03-17 10:00:00,27.74,27.77,27.72,27.77,258514.0,27.2236,27.253,27.2039,27.253,258514.0
2025-03-17 10:10:00,27.77,27.8,27.75,27.79,474001.0,27.253,27.2825,27.2334,27.2726,474001.0
2025-03-17 10:20:00,27.78,27.82,27.77,27.81,456813.0,27.2628,27.3021,27.253,27.2923,456813.0
2025-03-17 10:30:00,27.81,27.85,27.79,27.83,959316.0,27.2923,27.3315,27.2726,27.3119,959316.0
2025-03-17 10:40:00,27.84,27.85,27.82,27.83,309775.0,27.3217,27.3315,27.3021,27.3119,309775.0
2025-03-17 10:50:00,27.84,27.84,27.8,27.82,241383.0,27.3217,27.3217,27.2825,27.3021,241383.0
2025-03-17 11:00:00,27.83,27.85,27.81,27.84,229167.0,27.3119,27.3315,27.2923,27.3217,229167.0
2025-03-17 11:10:00,27.84,27.85,27.81,27.85,171544.0,27.3217,27.3315,27.2923,27.3315,171544.0
2025-03-17 11:20:00,27.85,27.86,27.84,27.85,199689.0,27.3315,27.3413,27.3217,27.3315,199689.0
2025-03-17 11:30:00,27.85,27.85,27.79,27.8,258496.0,27.3315,27.3315,27.2726,27.2825,258496.0
2025-03-17 11:40:00,27.8,27.82,27.79,27.81,261098.0,27.2825,27.3021,27.2726,27.2923,261098.0
2025-03-17 11:50:00,27.82,27.84,27.81,27.82,209051.0,27.3021,27.3217,27.2923,27.3021,209051.0
2025-03-17 12:00:00,27.82,27.87,27.81,27.86,255661.0,27.3021,27.3512,27.2923,27.3413,255661.0
2025-03-17 12:10:00,27.85,27.86,27.83,27.83,352056.0,27.3315,27.3413,27.3119,27.3119,352056.0
2025-03-17 12:20:00,27.84,27.87,27.82,27.86,190432.0,27.3217,27.3512,27.3021,27.3413,190432.0
2025-03-17 12:30:00,27.86,27.87,27.84,27.86,202685.0,27.3413,27.3512,27.3217,27.3413,202685.0
2025-03-17 12:40:00,27.86,27.86,27.83,27.86,176239.0,27.3413,27.3413,27.3119,27.3413,176239.0
2025-03-17 12:50:00,27.87,27.9,27.86,27.89,190965.0,27.3512,27.3806,27.3413,27.3708,190965.0
2025-03-17 13:00:00,27.89,27.9,27.86,27.88,165207.0,27.3708,27.3806,27.3413,27.361,165207.0
2025-03-17 13:10:00,27.88,27.91,27.88,27.89,175213.0,27.361,27.3904,27.361,27.3708,175213.0
2025-03-17 13:20:00,27.89,27.91,27.88,27.9,144827.0,27.3708,27.3904,27.361,27.3806,144827.0
2025-03-17 13:30:00,27.89,27.94,27.89,27.94,145576.0,27.3708,27.4199,27.3708,27.4199,145576.0
2025-03-17 13:40:00,27.94,27.94,27.92,27.94,362784.0,27.4199,27.4199,27.4002,27.4199,362784.0
2025-03-17 13:50:00,27.94,27.97,27.93,27.96,330121.0,27.4199,27.4493,27.41,27.4395,330121.0
2025-03-17 14:00:00,27.97,28.0,27.96,27.99,238675.0,27.4493,27.4787,27.4395,27.4689,238675.0
2025-03-17 14:10:00,27.98,28.0,27.98,27.99,274200.0,27.4591,27.4787,27.4591,27.4689,274200.0
2025-03-17 14:20:00,27.99,27.99,27.97,27.97,248660.0,27.4689,27.4689,27.4493,27.4493,248660.0
2025-03-17 14:30:00,27.98,27.99,27.96,27.98,379212.0,27.4591,27.4689,27.4395,27.4591,379212.0
2025-03-17 14:40:00,27.98,28.01,27.98,28.01,924689.0,27.4591,27.4885,27.4591,27.4885,924689.0
2025-03-17 14:50:00,28.01,28.02,27.99,28.0,227890.0,27.4885,27.4984,27.4689,27.4787,227890.0
2025-03-17 15:00:00,28.0,28.0,27.98,27.98,208677.0,27.4787,27.4787,27.4591,27.4591,208677.0
2025-03-17 15:10:00,27.98,27.99,27.95,27.98,354716.0,27.4591,27.4689,27.4297,27.4591,354716.0
2025-03-17 15:20:00,27.98,28.0,27.97,27.99,258500.0,27.4591,27.4787,27.4493,27.4689,258500.0
2025-03-17 15:30:00,28.0,28.01,27.97,27.98,356650.0,27.4787,27.4885,27.4493,27.4591,356650.0
2025-03-17 15:40:00,27.98,28.0,27.97,28.0,336189.0,27.4591,27.4787,27.4493,27.4787,336189.0
2025-03-17 15:50:00,27.99,28.0,27.95,27.96,694046.0,27.4689,27.4787,27.4297,27.4395,694046.0
2025-03-18 09:30:00,27.95,27.98,27.88,27.92,863987.0,27.4297,27.4591,27.361,27.4002,863987.0
2025-03-18 09:40:00,27.93,27.96,27.9,27.92,342467.0,27.41,27.4395,27.3806,27.4002,342467.0
2025-03-18 09:50:00,27.91,27.95,27.9,27.91,411137.0,27.3904,27.4297,27.3806,27.3904,411137.0
2025-03-18 10:00:00,27.92,27.95,27.9,27.93,293504.0,27.4002,27.4297,27.3806,27.41,293504.0
2025-03-18 10:10:00,27.92,27.94,27.9,27.93,226611.0,27.4002,27.4199,27.3806,27.41,226611.0
2025-03-18 10:20:00,27.92,27.95,27.91,27.93,197244.0,27.4002,27.4297,27.3904,27.41,197244.0
2025-03-18 10:30:00,27.94,27.96,27.93,27.96,207652.0,27.4199,27.4395,27.41,27.4395,207652.0
2025-03-18 10:40:00,27.96,27.97,27.92,27.93,632238.0,27.4395,27.4493,27.4002,27.41,632238.0
2025-03-18 10:50:00,27.93,27.95,27.91,27.93,217067.0,27.41,27.4297,27.3904,27.41,217067.0
2025-03-18 11:00:00,27.93,27.94,27.89,27.9,255701.0,27.41,27.4199,27.3708,27.3806,255701.0
2025-03-18 11:10:00,27.91,27.91,27.89,27.9,186248.0,27.3904,27.3904,27.3708,27.3806,186248.0
2025-03-18 11:20:00,27.9,27.9,27.87,27.87,183184.0,27.3806,27.3806,27.3512,27.3512,183184.0
2025-03-18 11:30:00,27.87,27.88,27.85,27.88,234616.0,27.3512,27.361,27.3315,27.361,234616.0
2025-03-18 11:40:00,27.88,27.89,27.85,27.85,125898.0,27.361,27.3708,27.3315,27.3315,125898.0
2025-03-18 11:50:00,27.86,27.86,27.82,27.84,198738.0,27.3413,27.3413,27.3021,27.3217,198738.0
2025-03-18 12:00:00,27.84,27.85,27.83,27.85,149364.0,27.3217,27.3315,27.3119,27.3315,149364.0
2025-03-18 12:10:00,27.85,27.88,27.84,27.85,167723.0,27.3315,27.361,27.3217,27.3315,167723.0
2025-03-18 12:20:00,27.85,27.89,27.84,27.89,194886.0,27.3315,27.3708,27.3217,27.3708,194886.0
2025-03-18 12:30:00,27.89,27.91,27.87,27.89,114121.0,27.3708,27.3904,27.3512,27.3708,114121.0
2025-03-18 12:40:00,27.89,27.89,27.84,27.86,146166.0,27.3708,27.3708,27.3217,27.3413,146166.0
2025-03-18 12:50:00,27.86,27.86,27.82,27.85,156813.0,27.3413,27.3413,27.3021,27.3315,156813.0
2025-03-18 13:00:00,27.84,27.87,27.83,27.83,155708.0,27.3217,27.3512,27.3119,27.3119,155708.0
2025-03-18 13:10:00,27.84,27.86,27.81,27.82,286506.0,27.3217,27.3413,27.2923,27.3021,286506.0
2025-03-18 13:20:00,27.82,27.89,27.81,27.87,184590.0,27.3021,27.3708,27.2923,27.3512,184590.0
2025-03-18 13:30:00,27.87,27.93,27.86,27.91,154125.0,27.3512,27.41,27.3413,27.3904,154125.0
2025-03-18 13:40:00,27.91,27.93,27.9,27.92,152541.0,27.3904,27.41,27.3806,27.4002,152541.0
2025-03-18 13:50:00,27.92,27.93,27.9,27.91,1529502.0,27.4002,27.41,27.3806,27.3904,1529502.0
2025-03-18 14:00:00,27.91,27.93,27.89,27.9,204916.0,27.3904,27.41,27.3708,27.3806,204916.0
2025-03-18 14:10:00,27.91,27.91,27.89,27.91,127372.0,27.3904,27.3904,27.3708,27.3904,127372.0
2025-03-18 14:20:00,27.91,27.94,27.9,27.9,536597.0,27.3904,27.4199,27.3806,27.3806,536597.0
2025-03-18 14:30:00,27.9,27.94,27.9,27.93,218098.0,27.3806,27.4199,27.3806,27.41,218098.0
2025-03-18 14:40:00,27.93,27.94,27.91,27.92,238056.0,27.41,27.4199,27.3904,27.4002,238056.0
2025-03-18 14:50:00,27.92,27.94,27.89,27.91,226332.0,27.4002,27.4199,27.3708,27.3904,226332.0
2025-03-18 15:00:00,27.91,27.91,27.87,27.89,185048.0,27.3904,27.3904,27.3512,27.3708,185048.0
2025-03-18 15:10:00,27.89,27.92,27.88,27.91,245362.0,27.3708,27.4002,27.361,27.3904,245362.0
2025-03-18 15:20:00,27.91,27.93,27.9,27.92,180939.0,27.3904,27.41,27.3806,27.4002,180939.0
2025-03-18 15:30:00,27.92,27.93,27.9,27.93,251825.0,27.4002,27.41,27.3806,27.41,251825.0
2025-03-18 15:40:00,27.92,27.94,27.9,27.91,294312.0,27.4002,27.4199,27.3806,27.3904,294312.0
2025-03-18 15:50:00,27.92,27.94,27.89,27.91,456487.0,27.4002,27.4199,27.3708,27.3904,456487.0
2025-03-19 09:30:00,27.92,27.96,27.86,27.96,630470.0,27.4002,27.4395,27.3413,27.4395,630470.0
2025-03-19 09:40:00,27.96,27.97,27.91,27.93,336439.0,27.4395,27.4493,27.3904,27.41,336439.0
2025-03-19 09:50:00,27.93,27.97,27.92,27.95,193282.0,27.41,27.4493,27.4002,27.4297,193282.0
2025-03-19 10:00:00,27.94,27.95,27.9,27.92,256978.0,27.4199,27.4297,27.3806,27.4002,256978.0
2025-03-19 10:10:00,27.93,27.94,27.91,27.94,421796.0,27.41,27.4199,27.3904,27.4199,421796.0
2025-03-19 10:20:00,27.93,27.97,27.93,27.96,190314.0,27.41,27.4493,27.41,27.4395,190314.0
2025-03-19 10:30:00,27.96,27.98,27.94,27.95,194314.0,27.4395,27.4591,27.4199,27.4297,194314.0
2025-03-19 10:40:00,27.95,27.95,27.92,27.94,167201.0,27.4297,27.4297,27.4002,27.4199,167201.0
2025-03-19 10:50:00,27.95,27.95,27.92,27.93,2003367.0,27.4297,27.4297,27.4002,27.41,2003367.0
2025-03-19 11:00:00,27.94,27.96,27.93,27.95,346707.0,27.4199,27.4395,27.41,27.4297,346707.0
2025-03-19 11:10:00,27.95,27.96,27.91,27.92,202803.0,27.4297,27.4395,27.3904,27.4002,202803.0
2025-03-19 11:20:00,27.92,27.94,27.91,27.93,162977.0,27.4002,27.4199,27.3904,27.41,162977.0
2025-03-19 11:30:00,27.93,27.95,27.92,27.95,206263.0,27.41,27.4297,27.4002,27.4297,206263.0
2025-03-19 11:40:00,27.95,27.97,27.93,27.96,212253.0,27.4297,27.4493,27.41,27.4395,212253.0
2025-03-19 11:50:00,27.96,28.0,27.96,27.98,255539.0,27.4395,27.4787,27.4395,27.4591,255539.0
2025-03-19 12:00:00,27.98,28.01,27.98,27.98,231399.0,27.4591,27.4885,27.4591,27.4591,231399.0
2025-03-19 12:10:00,27.99,28.0,27.95,27.96,189782.0,27.4689,27.4787,27.4297,27.4395,189782.0
2025-03-19 12:20:00,27.96,27.97,27.95,27.96,113975.0,27.4395,27.4493,27.4297,27.4395,113975.0
2025-03-19 12:30:00,27.96,27.98,27.95,27.96,176381.0,27.4395,27.4591,27.4297,27.4395,176381.0
2025-03-19 12:40:00,27.96,27.97,27.95,27.96,229613.0,27.4395,27.4493,27.4297,27.4395,229613.0
2025-03-19 12:50:00,27.96,27.98,27.94,27.94,211007.0,27.4395,27.4591,27.4199,27.4199,211007.0
2025-03-19 13:00:00,27.95,27.95,27.91,27.91,248332.0,27.4297,27.4297,27.3904,27.3904,248332.0
2025-03-19 13:10:00,27.92,27.92,27.88,27.9,148937.0,27.4002,27.4002,27.361,27.3806,148937.0
2025-03-19 13:20:00,27.9,27.9,27.87,27.88,247198.0,27.3806,27.3806,27.3512,27.361,247198.0
2025-03-19 13:30:00,27.88,27.9,27.87,27.9,155297.0,27.361,27.3806,27.3512,27.3806,155297.0
2025-03-19 13:40:00,27.89,27.9,27.83,27.84,168683.0,27.3708,27.3806,27.3119,27.3217,168683.0
2025-03-19 13:50:00,27.85,27.86,27.83,27.83,183239.0,27.3315,27.3413,27.3119,27.3119,183239.0
2025-03-19 14:00:00,27.82,27.91,27.8,27.89,337340.0,27.3021,27.3904,27.2825,27.3708,337340.0
2025-03-19 14:10:00,27.9,27.93,27.89,27.89,247617.0,27.3806,27.41,27.3708,27.3708,247617.0
2025-03-19 14:20:00,27.9,27.91,27.87,27.88,189168.0,27.3806,27.3904,27.3512,27.361,189168.0
2025-03-19 14:30:00,27.88,27.95,27.87,27.92,250592.0,27.361,27.4297,27.3512,27.4002,250592.0
2025-03-19 14:40:00,27.92,27.99,27.91,27.96,228037.0,27.4002,27.4689,27.3904,27.4395,228037.0
2025-03-19 14:50:00,27.97,28.05,27.96,28.01,292258.0,27.4493,27.5278,27.4395,27.4885,292258.0
2025-03-19 15:00:00,28.02,28.09,28.0,28.08,270122.0,27.4984,27.5671,27.4787,27.5572,270122.0
2025-03-19 15:10:00,28.09,28.1,28.06,28.07,409636.0,27.5671,27.5769,27.5376,27.5474,409636.0
2025-03-19 15:20:00,28.07,28.08,27.98,28.02,346374.0,27.5474,27.5572,27.4591,27.4984,346374.0
2025-03-19 15:30:00,28.02,28.06,28.01,28.04,311315.0,27.4984,27.5376,27.4885,27.518,311315.0
2025-03-19 15:40:00,28.03,28.08,28.02,28.04,270911.0,27.5082,27.5572,27.4984,27.518,270911.0
2025-03-19 15:50:00,28.04,28.04,27.98,28.02,514267.0,27.518,27.518,27.4591,27.4984,514267.0
2025-03-20 09:30:00,27.9,27.94,27.86,27.86,804557.0,27.3806,27.4199,27.3413,27.3413,804557.0
2025-03-20 09:40:00,27.87,27.94,27.86,27.91,215062.0,27.3512,27.4199,27.3413,27.3904,215062.0
2025-03-20 09:50:00,27.91,28.01,27.91,27.98,322518.0,27.3904,27.4885,27.3904,27.4591,322518.0
2025-03-20 10:00:00,27.98,28.07,27.97,28.07,591475.0,27.4591,27.5474,27.4493,27.5474,591475.0
2025-03-20 10:10:00,28.07,28.07,28.03,28.05,218394.0,27.5474,27.5474,27.5082,27.5278,218394.0
2025-03-20 10:20:00,28.05,28.07,28.03,28.06,313395.0,27.5278,27.5474,27.5082,27.5376,313395.0
2025-03-20 10:30:00,28.06,28.07,28.03,28.05,285496.0,27.5376,27.5474,27.5082,27.5278,285496.0
2025-03-20 10:40:00,28.05,28.08,28.04,28.05,215400.0,27.5278,27.5572,27.518,27.5278,215400.0
2025-03-20 10:50:00,28.05,28.06,28.03,28.05,212670.0,27.5278,27.5376,27.5082,27.5278,212670.0
2025-03-20 11:00:00,28.04,28.06,28.02,28.03,199925.0,27.518,27.5376,27.4984,27.5082,199925.0
2025-03-20 11:10:00,28.03,28.03,27.98,27.99,255908.0,27.5082,27.5082,27.4591,27.4689,255908.0
2025-03-20 11:20:00,27.99,27.99,27.96,27.96,232517.0,27.4689,27.4689,27.4395,27.4395,232517.0
2025-03-20 11:30:00,27.96,27.98,27.94,27.96,331927.0,27.4395,27.4591,27.4199,27.4395,331927.0
2025-03-20 11:40:00,27.97,28.0,27.96,28.0,186065.0,27.4493,27.4787,27.4395,27.4787,186065.0
2025-03-20 11:50:00,28.0,28.0,27.96,27.96,211074.0,27.4787,27.4787,27.4395,27.4395,211074.0
2025-03-20 12:00:00,27.96,28.01,27.96,27.96,295006.0,27.4395,27.4885,27.4395,27.4395,295006.0
2025-03-20 12:10:00,27.96,27.97,27.94,27.96,181305.0,27.4395,27.4493,27.4199,27.4395,181305.0
2025-03-20 12:20:00,27.96,27.96,27.91,27.92,225496.0,27.4395,27.4395,27.3904,27.4002,225496.0
2025-03-20 12:30:00,27.93,27.95,27.91,27.95,167234.0,27.41,27.4297,27.3904,27.4297,167234.0
2025-03-20 12:40:00,27.94,27.96,27.92,27.93,167208.0,27.4199,27.4395,27.4002,27.41,167208.0
2025-03-20 12:50:00,27.93,27.95,27.91,27.92,104477.0,27.41,27.4297,27.3904,27.4002,104477.0
2025-03-20 13:00:00,27.93,27.97,27.92,27.96,112931.0,27.41,27.4493,27.4002,27.4395,112931.0
2025-03-20 13:10:00,27.96,27.97,27.95,27.96,173640.0,27.4395,27.4493,27.4297,27.4395,173640.0
2025-03-20 13:20:00,27.96,27.97,27.88,27.89,182306.0,27.4395,27.4493,27.361,27.3708,182306.0
2025-03-20 13:30:00,27.89,27.93,27.89,27.92,169380.0,27.3708,27.41,27.3708,27.4002,169380.0
2025-03-20 13:40:00,27.92,27.94,27.9,27.92,185616.0,27.4002,27.4199,27.3806,27.4002,185616.0
2025-03-20 13:50:00,27.92,27.92,27.87,27.89,153427.0,27.4002,27.4002,27.3512,27.3708,153427.0
2025-03-20 14:00:00,27.88,27.91,27.88,27.9,85303.0,27.361,27.3904,27.361,27.3806,85303.0
2025-03-20 14:10:00,27.9,27.93,27.9,27.93,192543.0,27.3806,27.41,27.3806,27.41,192543.0
2025-03-20 14:20:00,27.92,27.92,27.89,27.89,161250.0,27.4002,27.4002,27.3708,27.3708,161250.0
2025-03-20 14:30:00,27.89,27.92,27.87,27.91,139464.0,27.3708,27.4002,27.3512,27.3904,139464.0
2025-03-20 14:40:00,27.91,27.93,27.9,27.92,184345.0,27.3904,27.41,27.3806,27.4002,184345.0
2025-03-20 14:50:00,27.93,27.96,27.91,27.92,222687.0,27.41,27.4395,27.3904,27.4002,222687.0
2025-03-20 15:00:00,27.92,27.95,27.91,27.92,188049.0,27.4002,27.4297,27.3904,27.4002,188049.0
2025-03-20 15:10:00,27.92,27.95,27.91,27.94,238695.0,27.4002,27.4297,27.3904,27.4199,238695.0
2025-03-20 15:20:00,27.94,27.97,27.92,27.93,223042.0,27.4199,27.4493,27.4002,27.41,223042.0
2025-03-20 15:30:00,27.93,27.96,27.92,27.94,329840.0,27.41,27.4395,27.4002,27.4199,329840.0
2025-03-20 15:40:00,27.94,27.97,27.93,27.97,309316.0,27.4199,27.4493,27.41,27.4493,309316.0
2025-03-20 15:50:00,27.97,27.98,27.92,27.94,1032609.0,27.4493,27.4591,27.4002,27.4199,1032609.0
2025-03-21 09:30:00,27.85,27.88,27.73,27.82,832186.0,27.3315,27.361,27.2138,27.3021,832186.0
2025-03-21 09:40:00,27.83,27.85,27.74,27.75,389095.0,27.3119,27.3315,27.2236,27.2334,389095.0
2025-03-21 09:50:00,27.75,27.77,27.68,27.75,305793.0,27.2334,27.253,27.1647,27.2334,305793.0
2025-03-21 10:00:00,27.76,27.76,27.67,27.68,512497.0,27.2432,27.2432,27.1549,27.1647,512497.0
2025-03-21 10:10:00,27.69,27.73,27.67,27.72,658313.0,27.1745,27.2138,27.1549,27.2039,658313.0
2025-03-21 10:20:00,27.73,27.74,27.7,27.74,434791.0,27.2138,27.2236,27.1843,27.2236,434791.0
2025-03-21 10:30:00,27.74,27.75,27.71,27.71,295435.0,27.2236,27.2334,27.1941,27.1941,295435.0
2025-03-21 10:40:00,27.71,27.76,27.71,27.75,169760.0,27.1941,27.2432,27.1941,27.2334,169760.0
2025-03-21 10:50:00,27.76,27.8,27.75,27.8,275240.0,27.2432,27.2825,27.2334,27.2825,275240.0
2025-03-21 11:00:00,27.8,27.81,27.74,27.77,557983.0,27.2825,27.2923,27.2236,27.253,557983.0
2025-03-21 11:10:00,27.76,27.76,27.68,27.69,276211.0,27.2432,27.2432,27.1647,27.1745,276211.0
2025-03-21 11:20:00,27.69,27.69,27.67,27.69,169540.0,27.1745,27.1745,27.1549,27.1745,169540.0
2025-03-21 11:30:00,27.69,27.71,27.67,27.68,226893.0,27.1745,27.1941,27.1549,27.1647,226893.0
2025-03-21 11:40:00,27.68,27.69,27.65,27.65,192193.0,27.1647,27.1745,27.1352,27.1352,192193.0
2025-03-21 11:50:00,27.66,27.66,27.61,27.64,273251.0,27.1451,27.1451,27.096,27.1254,273251.0
2025-03-21 12:00:00,27.63,27.67,27.62,27.67,406437.0,27.1156,27.1549,27.1058,27.1549,406437.0
2025-03-21 12:10:00,27.66,27.71,27.66,27.7,219260.0,27.1451,27.1941,27.1451,27.1843,219260.0
2025-03-21 12:20:00,27.71,27.74,27.7,27.72,446801.0,27.1941,27.2236,27.1843,27.2039,446801.0
2025-03-21 12:30:00,27.73,27.73,27.68,27.71,230299.0,27.2138,27.2138,27.1647,27.1941,230299.0
2025-03-21 12:40:00,27.71,27.73,27.69,27.72,290797.0,27.1941,27.2138,27.1745,27.2039,290797.0
2025-03-21 12:50:00,27.72,27.75,27.71,27.75,255204.0,27.2039,27.2334,27.1941,27.2334,255204.0
2025-03-21 13:00:00,27.74,27.75,27.72,27.74,141369.0,27.2236,27.2334,27.2039,27.2236,141369.0
2025-03-21 13:10:00,27.75,27.75,27.71,27.72,211511.0,27.2334,27.2334,27.1941,27.2039,211511.0
2025-03-21 13:20:00,27.71,27.74,27.7,27.71,124831.0,27.1941,27.2236,27.1843,27.1941,124831.0
2025-03-21 13:30:00,27.7,27.72,27.68,27.71,198716.0,27.1843,27.2039,27.1647,27.1941,198716.0
2025-03-21 13:40:00,27.72,27.77,27.71,27.77,149405.0,27.2039,27.253,27.1941,27.253,149405.0
2025-03-21 13:50:00,27.77,27.78,27.74,27.74,145120.0,27.253,27.2628,27.2236,27.2236,145120.0
2025-03-21 14:00:00,27.75,27.75,27.71,27.73,113655.0,27.2334,27.2334,27.1941,27.2138,113655.0
2025-03-21 14:10:00,27.72,27.73,27.71,27.73,107845.0,27.2039,27.2138,27.1941,27.2138,107845.0
2025-03-21 14:20:00,27.73,27.74,27.68,27.69,267828.0,27.2138,27.2236,27.1647,27.1745,267828.0
2025-03-21 14:30:00,27.69,27.72,27.68,27.71,299449.0,27.1745,27.2039,27.1647,27.1941,299449.0
2025-03-21 14:40:00,27.71,27.72,27.68,27.7,143545.0,27.1941,27.2039,27.1647,27.1843,143545.0
2025-03-21 14:50:00,27.7,27.7,27.67,27.68,159144.0,27.1843,27.1843,27.1549,27.1647,159144.0
2025-03-21 15:00:00,27.68,27.68,27.64,27.66,304130.0,27.1647,27.1647,27.1254,27.1451,304130.0
2025-03-21 15:10:00,27.65,27.66,27.63,27.66,282405.0,27.1352,27.1451,27.1156,27.1451,282405.0
2025-03-21 15:20:00,27.66,27.68,27.64,27.64,515373.0,27.1451,27.1647,27.1254,27.1254,515373.0
2025-03-21 15:30:00,27.64,27.7,27.63,27.67,840544.0,27.1254,27.1843,27.1156,27.1549,840544.0
2025-03-21 15:40:00,27.67,27.69,27.66,27.68,560581.0,27.1549,27.1745,27.1451,27.1647,560581.0
2025-03-21 15:50:00,27.69,27.8,27.67,27.77,1601884.0,27.1745,27.2825,27.1549,27.253,1601884.0
2025-03-24 09:30:00,27.88,27.99,27.83,27.97,1179689.0,27.361,27.4689,27.3119,27.4493,1179689.0
2025-03-24 09:40:00,27.98,28.07,27.97,28.05,484263.0,27.4591,27.5474,27.4493,27.5278,484263.0
2025-03-24 09:50:00,28.05,28.06,27.98,27.99,584048.0,27.5278,27.5376,27.4591,27.4689,584048.0
2025-03-24 10:00:00,28.0,28.06,27.98,28.05,512141.0,27.4787,27.5376,27.4591,27.5278,512141.0
2025-03-24 10:10:00,28.05,28.06,28.02,28.03,350018.0,27.5278,27.5376,27.4984,27.5082,350018.0
2025-03-24 10:20:00,28.03,28.03,27.98,27.99,246062.0,27.5082,27.5082,27.4591,27.4689,246062.0
2025-03-24 10:30:00,27.99,27.99,27.96,27.98,866332.0,27.4689,27.4689,27.4395,27.4591,866332.0
2025-03-24 10:40:00,27.97,28.01,27.96,28.01,295284.0,27.4493,27.4885,27.4395,27.4885,295284.0
2025-03-24 10:50:00,28.01,28.05,28.0,28.04,308931.0,27.4885,27.5278,27.4787,27.518,308931.0
2025-03-24 11:00:00,28.05,28.06,28.04,28.05,258466.0,27.5278,27.5376,27.518,27.5278,258466.0
2025-03-24 11:10:00,28.05,28.07,28.04,28.05,189497.0,27.5278,27.5474,27.518,27.5278,189497.0
2025-03-24 11:20:00,28.05,28.08,28.05,28.07,218382.0,27.5278,27.5572,27.5278,27.5474,218382.0
2025-03-24 11:30:00,28.07,28.09,28.07,28.09,259527.0,27.5474,27.5671,27.5474,27.5671,259527.0
2025-03-24 11:40:00,28.08,28.1,28.07,28.09,270892.0,27.5572,27.5769,27.5474,27.5671,270892.0
2025-03-24 11:50:00,28.08,28.1,28.08,28.09,314993.0,27.5572,27.5769,27.5572,27.5671,314993.0
2025-03-24 12:00:00,28.08,28.1,28.08,28.1,283224.0,27.5572,27.5769,27.5572,27.5769,283224.0
2025-03-24 12:10:00,28.1,28.1,28.08,28.09,355985.0,27.5769,27.5769,27.5572,27.5671,355985.0
2025-03-24 12:20:00,28.09,28.09,28.04,28.05,289105.0,27.5671,27.5671,27.518,27.5278,289105.0
2025-03-24 12:30:00,28.05,28.05,28.0,28.01,264388.0,27.5278,27.5278,27.4787,27.4885,264388.0
2025-03-24 12:40:00,28.0,28.01,27.99,27.99,271517.0,27.4787,27.4885,27.4689,27.4689,271517.0
2025-03-24 12:50:00,28.0,28.01,27.99,27.99,234539.0,27.4787,27.4885,27.4689,27.4689,234539.0
2025-03-24 13:00:00,27.99,28.01,27.98,27.98,265855.0,27.4689,27.4885,27.4591,27.4591,265855.0
2025-03-24 13:10:00,27.99,28.0,27.97,27.98,203072.0,27.4689,27.4787,27.4493,27.4591,203072.0
2025-03-24 13:20:00,27.99,27.99,27.97,27.99,211818.0,27.4689,27.4689,27.4493,27.4689,211818.0
2025-03-24 13:30:00,27.99,28.01,27.99,28.01,256668.0,27.4689,27.4885,27.4689,27.4885,256668.0
2025-03-24 13:40:00,28.0,28.01,27.98,27.99,203704.0,27.4787,27.4885,27.4591,27.4689,203704.0
2025-03-24 13:50:00,27.99,28.0,27.98,28.0,188875.0,27.4689,27.4787,27.4591,27.4787,188875.0
2025-03-24 14:00:00,27.99,28.0,27.95,27.97,231463.0,27.4689,27.4787,27.4297,27.4493,231463.0
2025-03-24 14:10:00,27.96,27.97,27.94,27.95,296033.0,27.4395,27.4493,27.4199,27.4297,296033.0
2025-03-24 14:20:00,27.95,27.95,27.92,27.93,278910.0,27.4297,27.4297,27.4002,27.41,278910.0
2025-03-24 14:30:00,27.93,27.97,27.92,27.97,239177.0,27.41,27.4493,27.4002,27.4493,239177.0
2025-03-24 14:40:00,27.96,27.99,27.96,27.98,330733.0,27.4395,27.4689,27.4395,27.4591,330733.0
2025-03-24 14:50:00,27.98,28.0,27.97,27.99,243661.0,27.4591,27.4787,27.4493,27.4689,243661.0
2025-03-24 15:00:00,27.98,28.01,27.98,28.0,327003.0,27.4591,27.4885,27.4591,27.4787,327003.0
2025-03-24 15:10:00,28.0,28.03,27.99,28.03,286350.0,27.4787,27.5082,27.4689,27.5082,286350.0
2025-03-24 15:20:00,28.03,28.04,28.01,28.03,290426.0,27.5082,27.518,27.4885,27.5082,290426.0
2025-03-24 15:30:00,28.03,28.06,28.02,28.05,307449.0,27.5082,27.5376,27.4984,27.5278,307449.0
2025-03-24 15:40:00,28.05,28.08,28.04,28.08,404367.0,27.5278,27.5572,27.518,27.5572,404367.0
2025-03-24 15:50:00,28.08,28.11,28.05,28.06,803271.0,27.5572,27.5867,27.5278,27.5376,803271.0
2025-03-25 09:30:00,28.08,28.12,28.06,28.1,1199209.0,27.5572,27.5965,27.5376,27.5769,1199209.0
2025-03-25 09:40:00,28.09,28.12,28.06,28.12,320246.0,27.5671,27.5965,27.5376,27.5965,320246.0
2025-03-25 09:50:00,28.12,28.12,28.02,28.02,277563.0,27.5965,27.5965,27.4984,27.4984,277563.0
2025-03-25 10:00:00,28.02,28.04,27.99,28.03,702780.0,27.4984,27.518,27.4689,27.5082,702780.0
2025-03-25 10:10:00,28.03,28.05,28.0,28.0,278171.0,27.5082,27.5278,27.4787,27.4787,278171.0
2025-03-25 10:20:00,28.01,28.04,28.0,28.03,353515.0,27.4885,27.518,27.4787,27.5082,353515.0
2025-03-25 10:30:00,28.03,28.04,27.99,28.0,392552.0,27.5082,27.518,27.4689,27.4787,392552.0
2025-03-25 10:40:00,28.0,28.01,27.97,28.0,345211.0,27.4787,27.4885,27.4493,27.4787,345211.0
2025-03-25 10:50:00,28.0,28.01,27.99,28.01,486682.0,27.4787,27.4885,27.4689,27.4885,486682.0
2025-03-25 11:00:00,28.0,28.01,27.97,27.99,275308.0,27.4787,27.4885,27.4493,27.4689,275308.0
2025-03-25 11:10:00,27.99,28.0,27.96,27.97,385601.0,27.4689,27.4787,27.4395,27.4493,385601.0
2025-03-25 11:20:00,27.97,27.98,27.95,27.97,277989.0,27.4493,27.4591,27.4297,27.4493,277989.0
2025-03-25 11:30:00,27.96,27.97,27.95,27.96,329730.0,27.4395,27.4493,27.4297,27.4395,329730.0
2025-03-25 11:40:00,27.97,27.97,27.93,27.93,357411.0,27.4493,27.4493,27.41,27.41,357411.0
2025-03-25 11:50:00,27.93,27.94,27.9,27.93,270794.0,27.41,27.4199,27.3806,27.41,270794.0
2025-03-25 12:00:00,27.92,27.93,27.91,27.92,220469.0,27.4002,27.41,27.3904,27.4002,220469.0
2025-03-25 12:10:00,27.93,27.93,27.91,27.92,288807.0,27.41,27.41,27.3904,27.4002,288807.0
2025-03-25 12:20:00,27.92,27.93,27.91,27.92,247176.0,27.4002,27.41,27.3904,27.4002,247176.0
2025-03-25 12:30:00,27.91,27.92,27.87,27.88,341637.0,27.3904,27.4002,27.3512,27.361,341637.0
2025-03-25 12:40:00,27.87,27.89,27.87,27.89,299885.0,27.3512,27.3708,27.3512,27.3708,299885.0
2025-03-25 12:50:00,27.89,27.89,27.88,27.89,308272.0,27.3708,27.3708,27.361,27.3708,308272.0
2025-03-25 13:00:00,27.88,27.9,27.88,27.89,419389.0,27.361,27.3806,27.361,27.3708,419389.0
2025-03-25 13:10:00,27.89,27.9,27.87,27.87,262580.0,27.3708,27.3806,27.3512,27.3512,262580.0
2025-03-25 13:20:00,27.88,27.88,27.85,27.88,287540.0,27.361,27.361,27.3315,27.361,287540.0
2025-03-25 13:30:00,27.88,27.89,27.86,27.86,230337.0,27.361,27.3708,27.3413,27.3413,230337.0
2025-03-25 13:40:00,27.86,27.88,27.85,27.86,340229.0,27.3413,27.361,27.3315,27.3413,340229.0
2025-03-25 13:50:00,27.85,27.86,27.83,27.84,217901.0,27.3315,27.3413,27.3119,27.3217,217901.0
2025-03-25 14:00:00,27.84,27.85,27.8,27.83,220139.0,27.3217,27.3315,27.2825,27.3119,220139.0
2025-03-25 14:10:00,27.82,27.84,27.81,27.83,299119.0,27.3021,27.3217,27.2923,27.3119,299119.0
2025-03-25 14:20:00,27.83,27.83,27.8,27.8,140926.0,27.3119,27.3119,27.2825,27.2825,140926.0
2025-03-25 14:30:00,27.81,27.81,27.79,27.81,414461.0,27.2923,27.2923,27.2726,27.2923,414461.0
2025-03-25 14:40:00,27.8,27.81,27.79,27.8,237981.0,27.2825,27.2923,27.2726,27.2825,237981.0
2025-03-25 14:50:00,27.8,27.81,27.77,27.79,274941.0,27.2825,27.2923,27.253,27.2726,274941.0
2025-03-25 15:00:00,27.78,27.82,27.77,27.81,301209.0,27.2628,27.3021,27.253,27.2923,301209.0
2025-03-25 15:10:00,27.81,27.82,27.79,27.82,646900.0,27.2923,27.3021,27.2726,27.3021,646900.0
2025-03-25 15:20:00,27.81,27.82,27.79,27.79,333174.0,27.2923,27.3021,27.2726,27.2726,333174.0
2025-03-25 15:30:00,27.8,27.83,27.75,27.8,648782.0,27.2825,27.3119,27.2334,27.2825,648782.0
2025-03-25 15:40:00,27.8,27.85,27.79,27.84,413962.0,27.2825,27.3315,27.2726,27.3217,413962.0
2025-03-25 15:50:00,27.84,27.85,27.8,27.84,664095.0,27.3217,27.3315,27.2825,27.3217,664095.0
2025-03-26 09:30:00,27.71,27.77,27.67,27.76,1169672.0,27.4375,27.4969,27.3979,27.487,1169672.0
2025-03-26 09:40:00,27.76,27.84,27.76,27.84,688345.0,27.487,27.5662,27.487,27.5662,688345.0
2025-03-26 09:50:00,27.83,27.87,27.81,27.86,496247.0,27.5563,27.5959,27.5365,27.586,496247.0
2025-03-26 10:00:00,27.85,27.88,27.82,27.85,625694.0,27.5761,27.6058,27.5464,27.5761,625694.0
2025-03-26 10:10:00,27.85,27.93,27.83,27.91,280877.0,27.5761,27.6553,27.5563,27.6355,280877.0
2025-03-26 10:20:00,27.91,27.94,27.89,27.89,359930.0,27.6355,27.6652,27.6157,27.6157,359930.0
2025-03-26 10:30:00,27.89,27.91,27.88,27.89,265189.0,27.6157,27.6355,27.6058,27.6157,265189.0
2025-03-26 10:40:00,27.89,27.93,27.89,27.89,216291.0,27.6157,27.6553,27.6157,27.6157,216291.0
2025-03-26 10:50:00,27.9,27.91,27.88,27.89,234510.0,27.6256,27.6355,27.6058,27.6157,234510.0
2025-03-26 11:00:00,27.89,27.91,27.87,27.91,203564.0,27.6157,27.6355,27.5959,27.6355,203564.0
2025-03-26 11:10:00,27.91,27.91,27.84,27.86,265198.0,27.6355,27.6355,27.5662,27.586,265198.0
2025-03-26 11:20:00,27.85,27.86,27.81,27.82,211243.0,27.5761,27.586,27.5365,27.5464,211243.0
2025-03-26 11:30:00,27.81,27.83,27.8,27.83,331278.0,27.5365,27.5563,27.5266,27.5563,331278.0
2025-03-26 11:40:00,27.83,27.84,27.81,27.81,271363.0,27.5563,27.5662,27.5365,27.5365,271363.0
2025-03-26 11:50:00,27.81,27.83,27.79,27.81,327387.0,27.5365,27.5563,27.5167,27.5365,327387.0
2025-03-26 12:00:00,27.82,27.82,27.79,27.79,294673.0,27.5464,27.5464,27.5167,27.5167,294673.0
2025-03-26 12:10:00,27.79,27.81,27.79,27.81,207258.0,27.5167,27.5365,27.5167,27.5365,207258.0
2025-03-26 12:20:00,27.81,27.83,27.8,27.82,636445.0,27.5365,27.5563,27.5266,27.5464,636445.0
2025-03-26 12:30:00,27.82,27.83,27.8,27.8,173165.0,27.5464,27.5563,27.5266,27.5266,173165.0
2025-03-26 12:40:00,27.8,27.82,27.78,27.81,193567.0,27.5266,27.5464,27.5068,27.5365,193567.0
2025-03-26 12:50:00,27.81,27.82,27.77,27.78,490238.0,27.5365,27.5464,27.4969,27.5068,490238.0
2025-03-26 13:00:00,27.78,27.8,27.77,27.8,291984.0,27.5068,27.5266,27.4969,27.5266,291984.0
2025-03-26 13:10:00,27.79,27.81,27.76,27.77,168913.0,27.5167,27.5365,27.487,27.4969,168913.0
2025-03-26 13:20:00,27.78,27.79,27.76,27.77,190799.0,27.5068,27.5167,27.487,27.4969,190799.0
2025-03-26 13:30:00,27.77,27.77,27.75,27.77,237596.0,27.4969,27.4969,27.4771,27.4969,237596.0
2025-03-26 13:40:00,27.77,27.8,27.75,27.76,187761.0,27.4969,27.5266,27.4771,27.487,187761.0
2025-03-26 13:50:00,27.76,27.77,27.75,27.77,187448.0,27.487,27.4969,27.4771,27.4969,187448.0
2025-03-26 14:00:00,27.77,27.81,27.76,27.8,352279.0,27.4969,27.5365,27.487,27.5266,352279.0
2025-03-26 14:10:00,27.81,27.83,27.8,27.82,251511.0,27.5365,27.5563,27.5266,27.5464,251511.0
2025-03-26 14:20:00,27.82,27.82,27.8,27.81,225858.0,27.5464,27.5464,27.5266,27.5365,225858.0
2025-03-26 14:30:00,27.81,27.82,27.79,27.8,312410.0,27.5365,27.5464,27.5167,27.5266,312410.0
2025-03-26 14:40:00,27.81,27.81,27.75,27.77,182339.0,27.5365,27.5365,27.4771,27.4969,182339.0
2025-03-26 14:50:00,27.76,27.77,27.75,27.77,240824.0,27.487,27.4969,27.4771,27.4969,240824.0
2025-03-26 15:00:00,27.77,27.78,27.75,27.75,212451.0,27.4969,27.5068,27.4771,27.4771,212451.0
2025-03-26 15:10:00,27.76,27.77,27.75,27.77,301701.0,27.487,27.4969,27.4771,27.4969,301701.0
2025-03-26 15:20:00,27.77,27.8,27.76,27.78,290570.0,27.4969,27.5266,27.487,27.5068,290570.0
2025-03-26 15:30:00,27.78,27.79,27.77,27.79,264632.0,27.5068,27.5167,27.4969,27.5167,264632.0
2025-03-26 15:40:00,27.79,27.82,27.78,27.82,444684.0,27.5167,27.5464,27.5068,27.5464,444684.0
2025-03-26 15:50:00,27.82,27.84,27.78,27.79,629607.0,27.5464,27.5662,27.5068,27.5167,629607.0
2025-03-27 09:30:00,27.83,27.83,27.71,27.76,725315.0,27.5563,27.5563,27.4375,27.487,725315.0
2025-03-27 09:40:00,27.74,27.77,27.7,27.75,330264.0,27.4672,27.4969,27.4276,27.4771,330264.0
2025-03-27 09:50:00,27.75,27.84,27.74,27.84,238524.0,27.4771,27.5662,27.4672,27.5662,238524.0
2025-03-27 10:00:00,27.82,27.86,27.81,27.85,323112.0,27.5464,27.586,27.5365,27.5761,323112.0
2025-03-27 10:10:00,27.84,27.85,27.8,27.85,288266.0,27.5662,27.5761,27.5266,27.5761,288266.0
2025-03-27 10:20:00,27.84,27.85,27.82,27.83,162058.0,27.5662,27.5761,27.5464,27.5563,162058.0
2025-03-27 10:30:00,27.84,27.86,27.82,27.86,612819.0,27.5662,27.586,27.5464,27.586,612819.0
2025-03-27 10:40:00,27.85,27.87,27.85,27.85,256825.0,27.5761,27.5959,27.5761,27.5761,256825.0
2025-03-27 10:50:00,27.86,27.87,27.82,27.84,252657.0,27.586,27.5959,27.5464,27.5662,252657.0
2025-03-27 11:00:00,27.84,27.86,27.82,27.84,149724.0,27.5662,27.586,27.5464,27.5662,149724.0
2025-03-27 11:10:00,27.84,27.89,27.84,27.87,223339.0,27.5662,27.6157,27.5662,27.5959,223339.0
2025-03-27 11:20:00,27.88,27.88,27.84,27.85,198158.0,27.6058,27.6058,27.5662,27.5761,198158.0
2025-03-27 11:30:00,27.84,27.85,27.8,27.82,203953.0,27.5662,27.5761,27.5266,27.5464,203953.0
2025-03-27 11:40:00,27.81,27.82,27.77,27.78,188825.0,27.5365,27.5464,27.4969,27.5068,188825.0
2025-03-27 11:50:00,27.77,27.79,27.75,27.77,163262.0,27.4969,27.5167,27.4771,27.4969,163262.0
2025-03-27 12:00:00,27.77,27.81,27.76,27.8,199669.0,27.4969,27.5365,27.487,27.5266,199669.0
2025-03-27 12:10:00,27.8,27.8,27.77,27.78,209885.0,27.5266,27.5266,27.4969,27.5068,209885.0
2025-03-27 12:20:00,27.78,27.8,27.77,27.79,160838.0,27.5068,27.5266,27.4969,27.5167,160838.0
2025-03-27 12:30:00,27.79,27.81,27.76,27.77,198839.0,27.5167,27.5365,27.487,27.4969,198839.0
2025-03-27 12:40:00,27.77,27.77,27.73,27.73,235829.0,27.4969,27.4969,27.4573,27.4573,235829.0
2025-03-27 12:50:00,27.73,27.74,27.7,27.71,204839.0,27.4573,27.4672,27.4276,27.4375,204839.0
2025-03-27 13:00:00,27.71,27.73,27.68,27.73,223048.0,27.4375,27.4573,27.4078,27.4573,223048.0
2025-03-27 13:10:00,27.73,27.75,27.72,27.73,137706.0,27.4573,27.4771,27.4474,27.4573,137706.0
2025-03-27 13:20:00,27.73,27.74,27.69,27.7,166920.0,27.4573,27.4672,27.4177,27.4276,166920.0
2025-03-27 13:30:00,27.69,27.72,27.68,27.7,159074.0,27.4177,27.4474,27.4078,27.4276,159074.0
2025-03-27 13:40:00,27.7,27.71,27.68,27.69,83535.0,27.4276,27.4375,27.4078,27.4177,83535.0
2025-03-27 13:50:00,27.7,27.7,27.65,27.67,148145.0,27.4276,27.4276,27.3781,27.3979,148145.0
2025-03-27 14:00:00,27.66,27.72,27.66,27.71,307176.0,27.388,27.4474,27.388,27.4375,307176.0
2025-03-27 14:10:00,27.71,27.75,27.71,27.73,166015.0,27.4375,27.4771,27.4375,27.4573,166015.0
2025-03-27 14:20:00,27.74,27.75,27.71,27.71,228190.0,27.4672,27.4771,27.4375,27.4375,228190.0
2025-03-27 14:30:00,27.71,27.73,27.7,27.73,212430.0,27.4375,27.4573,27.4276,27.4573,212430.0
2025-03-27 14:40:00,27.72,27.74,27.71,27.74,125707.0,27.4474,27.4672,27.4375,27.4672,125707.0
2025-03-27 14:50:00,27.74,27.75,27.68,27.68,342546.0,27.4672,27.4771,27.4078,27.4078,342546.0
2025-03-27 15:00:00,27.68,27.74,27.68,27.74,202337.0,27.4078,27.4672,27.4078,27.4672,202337.0
2025-03-27 15:10:00,27.74,27.78,27.73,27.78,366303.0,27.4672,27.5068,27.4573,27.5068,366303.0
2025-03-27 15:20:00,27.78,27.8,27.77,27.8,204382.0,27.5068,27.5266,27.4969,27.5266,204382.0
2025-03-27 15:30:00,27.8,27.8,27.77,27.78,548079.0,27.5266,27.5266,27.4969,27.5068,548079.0
2025-03-27 15:40:00,27.78,27.8,27.75,27.8,494143.0,27.5068,27.5266,27.4771,27.5266,494143.0
2025-03-27 15:50:00,27.8,27.8,27.73,27.74,572080.0,27.5266,27.5266,27.4573,27.4672,572080.0
2025-03-28 09:30:00,27.75,27.79,27.71,27.76,593347.0,27.4771,27.5167,27.4375,27.487,593347.0
2025-03-28 09:40:00,27.76,27.76,27.66,27.68,528829.0,27.487,27.487,27.388,27.4078,528829.0
2025-03-28 09:50:00,27.68,27.68,27.64,27.64,515077.0,27.4078,27.4078,27.3682,27.3682,515077.0
2025-03-28 10:00:00,27.64,27.69,27.6,27.68,394670.0,27.3682,27.4177,27.3286,27.4078,394670.0
2025-03-28 10:10:00,27.68,27.68,27.62,27.64,911960.0,27.4078,27.4078,27.3484,27.3682,911960.0
2025-03-28 10:20:00,27.64,27.65,27.62,27.64,339062.0,27.3682,27.3781,27.3484,27.3682,339062.0
2025-03-28 10:30:00,27.64,27.67,27.59,27.63,606957.0,27.3682,27.3979,27.3187,27.3583,606957.0
2025-03-28 10:40:00,27.63,27.64,27.58,27.6,424869.0,27.3583,27.3682,27.3088,27.3286,424869.0
2025-03-28 10:50:00,27.6,27.63,27.59,27.61,366454.0,27.3286,27.3583,27.3187,27.3385,366454.0
2025-03-28 11:00:00,27.61,27.64,27.59,27.62,291187.0,27.3385,27.3682,27.3187,27.3484,291187.0
2025-03-28 11:10:00,27.62,27.65,27.61,27.64,293454.0,27.3484,27.3781,27.3385,27.3682,293454.0
2025-03-28 11:20:00,27.64,27.66,27.62,27.63,215638.0,27.3682,27.388,27.3484,27.3583,215638.0
2025-03-28 11:30:00,27.64,27.66,27.63,27.66,230258.0,27.3682,27.388,27.3583,27.388,230258.0
2025-03-28 11:40:00,27.66,27.66,27.61,27.64,238840.0,27.388,27.388,27.3385,27.3682,238840.0
2025-03-28 11:50:00,27.64,27.64,27.6,27.61,175492.0,27.3682,27.3682,27.3286,27.3385,175492.0
2025-03-28 12:00:00,27.6,27.62,27.6,27.61,357825.0,27.3286,27.3484,27.3286,27.3385,357825.0
2025-03-28 12:10:00,27.61,27.61,27.57,27.58,263671.0,27.3385,27.3385,27.2989,27.3088,263671.0
2025-03-28 12:20:00,27.58,27.59,27.55,27.56,269253.0,27.3088,27.3187,27.2791,27.289,269253.0
2025-03-28 12:30:00,27.56,27.57,27.54,27.56,273070.0,27.289,27.2989,27.2692,27.289,273070.0
2025-03-28 12:40:00,27.55,27.57,27.54,27.56,237767.0,27.2791,27.2989,27.2692,27.289,237767.0
2025-03-28 12:50:00,27.55,27.58,27.54,27.55,343407.0,27.2791,27.3088,27.2692,27.2791,343407.0
2025-03-28 13:00:00,27.55,27.56,27.53,27.54,295686.0,27.2791,27.289,27.2593,27.2692,295686.0
2025-03-28 13:10:00,27.54,27.56,27.53,27.53,304275.0,27.2692,27.289,27.2593,27.2593,304275.0
2025-03-28 13:20:00,27.54,27.54,27.52,27.52,325786.0,27.2692,27.2692,27.2494,27.2494,325786.0
2025-03-28 13:30:00,27.53,27.55,27.52,27.54,252997.0,27.2593,27.2791,27.2494,27.2692,252997.0
2025-03-28 13:40:00,27.55,27.56,27.53,27.54,256708.0,27.2791,27.289,27.2593,27.2692,256708.0
2025-03-28 13:50:00,27.54,27.57,27.54,27.57,187053.0,27.2692,27.2989,27.2692,27.2989,187053.0
2025-03-28 14:00:00,27.57,27.59,27.53,27.56,335766.0,27.2989,27.3187,27.2593,27.289,335766.0
2025-03-28 14:10:00,27.55,27.56,27.51,27.53,294211.0,27.2791,27.289,27.2395,27.2593,294211.0
2025-03-28 14:20:00,27.53,27.53,27.47,27.51,546260.0,27.2593,27.2593,27.1999,27.2395,546260.0
2025-03-28 14:30:00,27.51,27.52,27.49,27.5,710444.0,27.2395,27.2494,27.2197,27.2296,710444.0
2025-03-28 14:40:00,27.5,27.52,27.49,27.51,229612.0,27.2296,27.2494,27.2197,27.2395,229612.0
2025-03-28 14:50:00,27.52,27.56,27.51,27.55,220848.0,27.2494,27.289,27.2395,27.2791,220848.0
2025-03-28 15:00:00,27.55,27.59,27.55,27.59,270810.0,27.2791,27.3187,27.2791,27.3187,270810.0
2025-03-28 15:10:00,27.59,27.59,27.56,27.57,299340.0,27.3187,27.3187,27.289,27.2989,299340.0
2025-03-28 15:20:00,27.58,27.58,27.55,27.57,343125.0,27.3088,27.3088,27.2791,27.2989,343125.0
2025-03-28 15:30:00,27.57,27.57,27.54,27.56,337182.0,27.2989,27.2989,27.2692,27.289,337182.0
2025-03-28 15:40:00,27.57,27.6,27.54,27.6,491401.0,27.2989,27.3286,27.2692,27.3286,491401.0
2025-03-28 15:50:00,27.6,27.61,27.55,27.57,568399.0,27.3286,27.3385,27.2791,27.2989,568399.0
2025-03-31 09:30:00,27.5,27.69,27.49,27.68,2150460.0,27.2296,27.4177,27.2197,27.4078,2150460.0
2025-03-31 09:40:00,27.68,27.68,27.61,27.65,589241.0,27.4078,27.4078,27.3385,27.3781,589241.0
2025-03-31 09:50:00,27.65,27.79,27.64,27.76,555263.0,27.3781,27.5167,27.3682,27.487,555263.0
2025-03-31 10:00:00,27.76,27.8,27.74,27.77,405296.0,27.487,27.5266,27.4672,27.4969,405296.0
2025-03-31 10:10:00,27.77,27.77,27.72,27.76,4222079.0,27.4969,27.4969,27.4474,27.487,4222079.0
2025-03-31 10:20:00,27.77,27.85,27.75,27.84,347317.0,27.4969,27.5761,27.4771,27.5662,347317.0
2025-03-31 10:30:00,27.83,27.95,27.83,27.94,932369.0,27.5563,27.6751,27.5563,27.6652,932369.0
2025-03-31 10:40:00,27.94,27.97,27.91,27.94,416477.0,27.6652,27.695,27.6355,27.6652,416477.0
2025-03-31 10:50:00,27.94,27.94,27.89,27.91,399410.0,27.6652,27.6652,27.6157,27.6355,399410.0
2025-03-31 11:00:00,27.92,27.94,27.9,27.92,231131.0,27.6454,27.6652,27.6256,27.6454,231131.0
2025-03-31 11:10:00,27.93,27.94,27.91,27.93,193457.0,27.6553,27.6652,27.6355,27.6553,193457.0
2025-03-31 11:20:00,27.94,27.95,27.89,27.9,181405.0,27.6652,27.6751,27.6157,27.6256,181405.0
2025-03-31 11:30:00,27.89,27.9,27.85,27.87,196351.0,27.6157,27.6256,27.5761,27.5959,196351.0
2025-03-31 11:40:00,27.88,27.89,27.85,27.87,259882.0,27.6058,27.6157,27.5761,27.5959,259882.0
2025-03-31 11:50:00,27.88,27.88,27.83,27.84,259777.0,27.6058,27.6058,27.5563,27.5662,259777.0
2025-03-31 12:00:00,27.84,27.86,27.83,27.84,231126.0,27.5662,27.586,27.5563,27.5662,231126.0
2025-03-31 12:10:00,27.84,27.84,27.8,27.84,236152.0,27.5662,27.5662,27.5266,27.5662,236152.0
2025-03-31 12:20:00,27.84,27.85,27.82,27.85,166941.0,27.5662,27.5761,27.5464,27.5761,166941.0
2025-03-31 12:30:00,27.85,27.85,27.81,27.82,159356.0,27.5761,27.5761,27.5365,27.5464,159356.0
2025-03-31 12:40:00,27.82,27.84,27.81,27.83,126495.0,27.5464,27.5662,27.5365,27.5563,126495.0
2025-03-31 12:50:00,27.83,27.85,27.81,27.83,341775.0,27.5563,27.5761,27.5365,27.5563,341775.0
2025-03-31 13:00:00,27.82,27.84,27.8,27.83,195638.0,27.5464,27.5662,27.5266,27.5563,195638.0
2025-03-31 13:10:00,27.84,27.85,27.78,27.79,158219.0,27.5662,27.5761,27.5068,27.5167,158219.0
2025-03-31 13:20:00,27.79,27.79,27.73,27.78,163290.0,27.5167,27.5167,27.4573,27.5068,163290.0
2025-03-31 13:30:00,27.78,27.8,27.77,27.79,115373.0,27.5068,27.5266,27.4969,27.5167,115373.0
2025-03-31 13:40:00,27.79,27.79,27.74,27.76,201270.0,27.5167,27.5167,27.4672,27.487,201270.0
2025-03-31 13:50:00,27.76,27.8,27.75,27.76,145575.0,27.487,27.5266,27.4771,27.487,145575.0
2025-03-31 14:00:00,27.76,27.89,27.75,27.88,206230.0,27.487,27.6157,27.4771,27.6058,206230.0
2025-03-31 14:10:00,27.89,27.91,27.87,27.9,202838.0,27.6157,27.6355,27.5959,27.6256,202838.0
2025-03-31 14:20:00,27.9,27.91,27.87,27.89,244086.0,27.6256,27.6355,27.5959,27.6157,244086.0
2025-03-31 14:30:00,27.88,27.91,27.88,27.89,240218.0,27.6058,27.6355,27.6058,27.6157,240218.0
2025-03-31 14:40:00,27.9,27.92,27.87,27.9,192557.0,27.6256,27.6454,27.5959,27.6256,192557.0
2025-03-31 14:50:00,27.89,27.92,27.88,27.88,204812.0,27.6157,27.6454,27.6058,27.6058,204812.0
2025-03-31 15:00:00,27.88,27.96,27.88,27.95,260476.0,27.6058,27.6851,27.6058,27.6751,260476.0
2025-03-31 15:10:00,27.95,27.99,27.94,27.97,327506.0,27.6751,27.7148,27.6652,27.695,327506.0
2025-03-31 15:20:00,27.98,28.0,27.93,27.94,244206.0,27.7049,27.7247,27.6553,27.6652,244206.0
2025-03-31 15:30:00,27.93,27.99,27.93,27.96,243244.0,27.6553,27.7148,27.6553,27.6851,243244.0
2025-03-31 15:40:00,27.96,28.06,27.96,28.01,482120.0,27.6851,27.7841,27.6851,27.7346,482120.0
2025-03-31 15:50:00,28.0,28.01,27.91,27.94,654908.0,27.7247,27.7346,27.6355,27.6652,654908.0
2025-04-01 09:30:00,27.94,27.95,27.82,27.87,744257.0,27.6652,27.6751,27.5464,27.5959,744257.0
2025-04-01 09:40:00,27.87,27.89,27.75,27.84,385822.0,27.5959,27.6157,27.4771,27.5662,385822.0
2025-04-01 09:50:00,27.84,27.86,27.76,27.76,297113.0,27.5662,27.586,27.487,27.487,297113.0
2025-04-01 10:00:00,27.76,27.8,27.69,27.7,452658.0,27.487,27.5266,27.4177,27.4276,452658.0
2025-04-01 10:10:00,27.71,27.72,27.67,27.7,497361.0,27.4375,27.4474,27.3979,27.4276,497361.0
2025-04-01 10:20:00,27.7,27.72,27.67,27.69,347089.0,27.4276,27.4474,27.3979,27.4177,347089.0
2025-04-01 10:30:00,27.69,27.79,27.67,27.77,368396.0,27.4177,27.5167,27.3979,27.4969,368396.0
2025-04-01 10:40:00,27.77,27.83,27.75,27.79,297338.0,27.4969,27.5563,27.4771,27.5167,297338.0
2025-04-01 10:50:00,27.79,27.86,27.79,27.85,220540.0,27.5167,27.586,27.5167,27.5761,220540.0
2025-04-01 11:00:00,27.85,27.89,27.83,27.89,596493.0,27.5761,27.6157,27.5563,27.6157,596493.0
2025-04-01 11:10:00,27.89,27.93,27.88,27.91,361228.0,27.6157,27.6553,27.6058,27.6355,361228.0
2025-04-01 11:20:00,27.9,27.92,27.88,27.89,372051.0,27.6256,27.6454,27.6058,27.6157,372051.0
2025-04-01 11:30:00,27.89,27.9,27.87,27.9,244135.0,27.6157,27.6256,27.5959,27.6256,244135.0
2025-04-01 11:40:00,27.9,27.92,27.87,27.91,177334.0,27.6256,27.6454,27.5959,27.6355,177334.0
2025-04-01 11:50:00,27.91,27.92,27.88,27.91,172766.0,27.6355,27.6454,27.6058,27.6355,172766.0
2025-04-01 12:00:00,27.91,27.94,27.91,27.93,170767.0,27.6355,27.6652,27.6355,27.6553,170767.0
2025-04-01 12:10:00,27.93,27.95,27.91,27.94,253613.0,27.6553,27.6751,27.6355,27.6652,253613.0
2025-04-01 12:20:00,27.94,27.94,27.86,27.87,258171.0,27.6652,27.6652,27.586,27.5959,258171.0
2025-04-01 12:30:00,27.86,27.87,27.81,27.83,200805.0,27.586,27.5959,27.5365,27.5563,200805.0
2025-04-01 12:40:00,27.82,27.84,27.81,27.82,151494.0,27.5464,27.5662,27.5365,27.5464,151494.0
2025-04-01 12:50:00,27.82,27.87,27.81,27.85,388772.0,27.5464,27.5959,27.5365,27.5761,388772.0
2025-04-01 13:00:00,27.86,27.87,27.82,27.85,118652.0,27.586,27.5959,27.5464,27.5761,118652.0
2025-04-01 13:10:00,27.85,27.86,27.82,27.82,183203.0,27.5761,27.586,27.5464,27.5464,183203.0
2025-04-01 13:20:00,27.83,27.83,27.78,27.79,106298.0,27.5563,27.5563,27.5068,27.5167,106298.0
2025-04-01 13:30:00,27.79,27.8,27.76,27.79,247679.0,27.5167,27.5266,27.487,27.5167,247679.0
2025-04-01 13:40:00,27.79,27.81,27.77,27.8,202677.0,27.5167,27.5365,27.4969,27.5266,202677.0
2025-04-01 13:50:00,27.8,27.81,27.77,27.79,228124.0,27.5266,27.5365,27.4969,27.5167,228124.0
2025-04-01 14:00:00,27.79,27.79,27.72,27.76,332334.0,27.5167,27.5167,27.4474,27.487,332334.0
2025-04-01 14:10:00,27.76,27.77,27.74,27.74,416809.0,27.487,27.4969,27.4672,27.4672,416809.0
2025-04-01 14:20:00,27.75,27.75,27.71,27.72,236321.0,27.4771,27.4771,27.4375,27.4474,236321.0
2025-04-01 14:30:00,27.72,27.73,27.69,27.7,181936.0,27.4474,27.4573,27.4177,27.4276,181936.0
2025-04-01 14:40:00,27.7,27.72,27.69,27.69,315793.0,27.4276,27.4474,27.4177,27.4177,315793.0
2025-04-01 14:50:00,27.7,27.72,27.67,27.71,261321.0,27.4276,27.4474,27.3979,27.4375,261321.0
2025-04-01 15:00:00,27.71,27.75,27.71,27.72,189705.0,27.4375,27.4771,27.4375,27.4474,189705.0
2025-04-01 15:10:00,27.72,27.76,27.71,27.74,220284.0,27.4474,27.487,27.4375,27.4672,220284.0
2025-04-01 15:20:00,27.74,27.78,27.72,27.77,218128.0,27.4672,27.5068,27.4474,27.4969,218128.0
2025-04-01 15:30:00,27.76,27.82,27.76,27.8,250608.0,27.487,27.5464,27.487,27.5266,250608.0
2025-04-01 15:40:00,27.8,27.83,27.8,27.83,333849.0,27.5266,27.5563,27.5266,27.5563,333849.0
2025-04-01 15:50:00,27.83,27.88,27.8,27.86,819527.0,27.5563,27.6058,27.5266,27.586,819527.0
2025-04-02 09:30:00,27.73,27.79,27.64,27.71,709404.0,27.4573,27.5167,27.3682,27.4375,709404.0
2025-04-02 09:40:00,27.72,27.75,27.65,27.66,245079.0,27.4474,27.4771,27.3781,27.388,245079.0
2025-04-02 09:50:00,27.65,27.66,27.6,27.66,302203.0,27.3781,27.388,27.3286,27.388,302203.0
2025-04-02 10:00:00,27.65,27.74,27.64,27.72,560274.0,27.3781,27.4672,27.3682,27.4474,560274.0
2025-04-02 10:10:00,27.72,27.79,27.71,27.79,290138.0,27.4474,27.5167,27.4375,27.5167,290138.0
2025-04-02 10:20:00,27.79,27.8,27.75,27.79,155954.0,27.5167,27.5266,27.4771,27.5167,155954.0
2025-04-02 10:30:00,27.79,27.81,27.77,27.8,177486.0,27.5167,27.5365,27.4969,27.5266,177486.0
2025-04-02 10:40:00,27.79,27.8,27.76,27.79,247035.0,27.5167,27.5266,27.487,27.5167,247035.0
2025-04-02 10:50:00,27.79,27.84,27.78,27.83,419338.0,27.5167,27.5662,27.5068,27.5563,419338.0
2025-04-02 11:00:00,27.83,27.84,27.81,27.82,134185.0,27.5563,27.5662,27.5365,27.5464,134185.0
2025-04-02 11:10:00,27.82,27.84,27.8,27.83,176539.0,27.5464,27.5662,27.5266,27.5563,176539.0
2025-04-02 11:20:00,27.82,27.86,27.82,27.85,170884.0,27.5464,27.586,27.5464,27.5761,170884.0
2025-04-02 11:30:00,27.85,27.87,27.84,27.84,286821.0,27.5761,27.5959,27.5662,27.5662,286821.0
2025-04-02 11:40:00,27.85,27.85,27.77,27.78,187271.0,27.5761,27.5761,27.4969,27.5068,187271.0
2025-04-02 11:50:00,27.78,27.78,27.75,27.75,214665.0,27.5068,27.5068,27.4771,27.4771,214665.0
2025-04-02 12:00:00,27.76,27.79,27.76,27.77,173443.0,27.487,27.5167,27.487,27.4969,173443.0
2025-04-02 12:10:00,27.78,27.82,27.77,27.78,147217.0,27.5068,27.5464,27.4969,27.5068,147217.0
2025-04-02 12:20:00,27.79,27.8,27.76,27.78,173041.0,27.5167,27.5266,27.487,27.5068,173041.0
2025-04-02 12:30:00,27.78,27.79,27.76,27.78,237465.0,27.5068,27.5167,27.487,27.5068,237465.0
2025-04-02 12:40:00,27.77,27.84,27.77,27.84,190563.0,27.4969,27.5662,27.4969,27.5662,190563.0
2025-04-02 12:50:00,27.84,27.86,27.81,27.84,210228.0,27.5662,27.586,27.5365,27.5662,210228.0
2025-04-02 13:00:00,27.84,27.86,27.83,27.85,189709.0,27.5662,27.586,27.5563,27.5761,189709.0
2025-04-02 13:10:00,27.85,27.88,27.83,27.84,201997.0,27.5761,27.6058,27.5563,27.5662,201997.0
2025-04-02 13:20:00,27.85,27.86,27.83,27.83,105325.0,27.5761,27.586,27.5563,27.5563,105325.0
2025-04-02 13:30:00,27.84,27.84,27.81,27.83,200976.0,27.5662,27.5662,27.5365,27.5563,200976.0
2025-04-02 13:40:00,27.84,27.84,27.77,27.79,185546.0,27.5662,27.5662,27.4969,27.5167,185546.0
2025-04-02 13:50:00,27.79,27.8,27.77,27.8,213601.0,27.5167,27.5266,27.4969,27.5266,213601.0
2025-04-02 14:00:00,27.8,27.82,27.78,27.78,200826.0,27.5266,27.5464,27.5068,27.5068,200826.0
2025-04-02 14:10:00,27.78,27.81,27.77,27.78,159422.0,27.5068,27.5365,27.4969,27.5068,159422.0
2025-04-02 14:20:00,27.78,27.79,27.74,27.75,240439.0,27.5068,27.5167,27.4672,27.4771,240439.0
2025-04-02 14:30:00,27.74,27.81,27.74,27.8,202027.0,27.4672,27.5365,27.4672,27.5266,202027.0
2025-04-02 14:40:00,27.81,27.84,27.8,27.82,207755.0,27.5365,27.5662,27.5266,27.5464,207755.0
2025-04-02 14:50:00,27.82,27.82,27.74,27.75,135463.0,27.5464,27.5464,27.4672,27.4771,135463.0
2025-04-02 15:00:00,27.75,27.8,27.74,27.8,189583.0,27.4771,27.5266,27.4672,27.5266,189583.0
2025-04-02 15:10:00,27.79,27.8,27.77,27.79,149050.0,27.5167,27.5266,27.4969,27.5167,149050.0
2025-04-02 15:20:00,27.78,27.82,27.77,27.8,245223.0,27.5068,27.5464,27.4969,27.5266,245223.0
2025-04-02 15:30:00,27.81,27.84,27.8,27.82,257080.0,27.5365,27.5662,27.5266,27.5464,257080.0
2025-04-02 15:40:00,27.82,27.87,27.82,27.87,350709.0,27.5464,27.5959,27.5464,27.5959,350709.0
2025-04-02 15:50:00,27.86,27.89,27.84,27.87,457269.0,27.586,27.6157,27.5662,27.5959,457269.0
2025-04-03 09:30:00,27.34,27.47,27.32,27.42,1617486.0,27.0711,27.1999,27.0513,27.1504,1617486.0
2025-04-03 09:40:00,27.41,27.46,27.34,27.35,852356.0,27.1405,27.19,27.0711,27.0811,852356.0
2025-04-03 09:50:00,27.35,27.37,27.16,27.17,1320058.0,27.0811,27.1009,26.8929,26.9028,1320058.0
2025-04-03 10:00:00,27.16,27.17,26.99,27.01,1263884.0,26.8929,26.9028,26.7246,26.7444,1263884.0
2025-04-03 10:10:00,27.01,27.04,26.98,27.0,1290295.0,26.7444,26.7741,26.7147,26.7345,1290295.0
2025-04-03 10:20:00,27.0,27.07,26.97,27.06,744118.0,26.7345,26.8038,26.7048,26.7939,744118.0
2025-04-03 10:30:00,27.05,27.11,27.03,27.08,583167.0,26.784,26.8434,26.7642,26.8137,583167.0
2025-04-03 10:40:00,27.08,27.11,27.04,27.07,654941.0,26.8137,26.8434,26.7741,26.8038,654941.0
2025-04-03 10:50:00,27.07,27.07,27.0,27.01,578897.0,26.8038,26.8038,26.7345,26.7444,578897.0
2025-04-03 11:00:00,27.0,27.03,26.97,26.99,731438.0,26.7345,26.7642,26.7048,26.7246,731438.0
2025-04-03 11:10:00,27.0,27.05,26.98,27.02,702941.0,26.7345,26.784,26.7147,26.7543,702941.0
2025-04-03 11:20:00,27.02,27.04,26.99,27.01,512025.0,26.7543,26.7741,26.7246,26.7444,512025.0
2025-04-03 11:30:00,27.01,27.04,26.98,27.04,608160.0,26.7444,26.7741,26.7147,26.7741,608160.0
2025-04-03 11:40:00,27.04,27.07,27.0,27.02,486844.0,26.7741,26.8038,26.7345,26.7543,486844.0
2025-04-03 11:50:00,27.02,27.03,26.97,27.01,547134.0,26.7543,26.7642,26.7048,26.7444,547134.0
2025-04-03 12:00:00,27.01,27.03,26.97,26.99,491316.0,26.7444,26.7642,26.7048,26.7246,491316.0
2025-04-03 12:10:00,26.98,27.03,26.98,27.03,345832.0,26.7147,26.7642,26.7147,26.7642,345832.0
2025-04-03 12:20:00,27.03,27.05,27.0,27.04,371314.0,26.7642,26.784,26.7345,26.7741,371314.0
2025-04-03 12:30:00,27.05,27.06,26.97,26.99,402067.0,26.784,26.7939,26.7048,26.7246,402067.0
2025-04-03 12:40:00,26.99,27.04,26.98,27.0,711609.0,26.7246,26.7741,26.7147,26.7345,711609.0
2025-04-03 12:50:00,27.01,27.01,26.93,26.95,598127.0,26.7444,26.7444,26.6652,26.685,598127.0
2025-04-03 13:00:00,26.95,26.95,26.9,26.92,688710.0,26.685,26.685,26.6355,26.6553,688710.0
2025-04-03 13:10:00,26.91,26.93,26.89,26.91,477735.0,26.6454,26.6652,26.6256,26.6454,477735.0
2025-04-03 13:20:00,26.91,26.92,26.87,26.88,555787.0,26.6454,26.6553,26.6058,26.6157,555787.0
2025-04-03 13:30:00,26.88,26.93,26.87,26.91,399857.0,26.6157,26.6652,26.6058,26.6454,399857.0
2025-04-03 13:40:00,26.92,26.95,26.9,26.93,390587.0,26.6553,26.685,26.6355,26.6652,390587.0
2025-04-03 13:50:00,26.92,26.93,26.89,26.9,322741.0,26.6553,26.6652,26.6256,26.6355,322741.0
2025-04-03 14:00:00,26.9,26.93,26.87,26.89,343512.0,26.6355,26.6652,26.6058,26.6256,343512.0
2025-04-03 14:10:00,26.89,26.89,26.86,26.88,622887.0,26.6256,26.6256,26.5959,26.6157,622887.0
2025-04-03 14:20:00,26.88,26.91,26.87,26.89,437653.0,26.6157,26.6454,26.6058,26.6256,437653.0
2025-04-03 14:30:00,26.89,26.92,26.85,26.9,432293.0,26.6256,26.6553,26.586,26.6355,432293.0
2025-04-03 14:40:00,26.89,26.94,26.88,26.94,445150.0,26.6256,26.6751,26.6157,26.6751,445150.0
2025-04-03 14:50:00,26.93,26.94,26.87,26.89,546404.0,26.6652,26.6751,26.6058,26.6256,546404.0
2025-04-03 15:00:00,26.89,26.93,26.87,26.92,604286.0,26.6256,26.6652,26.6058,26.6553,604286.0
2025-04-03 15:10:00,26.92,26.93,26.79,26.84,1043355.0,26.6553,26.6652,26.5266,26.5761,1043355.0
2025-04-03 15:20:00,26.84,26.85,26.8,26.83,437639.0,26.5761,26.586,26.5365,26.5662,437639.0
2025-04-03 15:30:00,26.83,26.84,26.77,26.8,756815.0,26.5662,26.5761,26.5068,26.5365,756815.0
2025-04-03 15:40:00,26.8,26.82,26.75,26.77,1082501.0,26.5365,26.5563,26.487,26.5068,1082501.0
2025-04-03 15:50:00,26.77,26.78,26.71,26.73,1307299.0,26.5068,26.5167,26.4473,26.4671,1307299.0
2025-04-04 09:30:00,26.22,26.3,26.04,26.08,3530317.0,25.9622,26.0414,25.7839,25.8235,3530317.0
2025-04-04 09:40:00,26.08,26.13,25.97,25.98,1728972.0,25.8235,25.873,25.7146,25.7245,1728972.0
2025-04-04 09:50:00,25.98,26.08,25.92,25.98,1209956.0,25.7245,25.8235,25.6651,25.7245,1209956.0
2025-04-04 10:00:00,25.99,26.01,25.92,25.93,993847.0,25.7344,25.7542,25.6651,25.675,993847.0
2025-04-04 10:10:00,25.93,25.93,25.78,25.8,1159039.0,25.675,25.675,25.5265,25.5463,1159039.0
2025-04-04 10:20:00,25.81,25.82,25.75,25.76,1145300.0,25.5562,25.5661,25.4968,25.5067,1145300.0
2025-04-04 10:30:00,25.76,25.81,25.71,25.78,912609.0,25.5067,25.5562,25.4572,25.5265,912609.0
2025-04-04 10:40:00,25.77,25.77,25.61,25.63,1780694.0,25.5166,25.5166,25.3582,25.378,1780694.0
2025-04-04 10:50:00,25.64,25.81,25.6,25.78,836202.0,25.3879,25.5562,25.3483,25.5265,836202.0
2025-04-04 11:00:00,25.77,25.96,25.76,25.9,927957.0,25.5166,25.7047,25.5067,25.6453,927957.0
2025-04-04 11:10:00,25.9,26.03,25.87,25.92,973421.0,25.6453,25.774,25.6156,25.6651,973421.0
2025-04-04 11:20:00,25.92,25.98,25.71,25.71,1421247.0,25.6651,25.7245,25.4572,25.4572,1421247.0
2025-04-04 11:30:00,25.71,25.77,25.63,25.65,615344.0,25.4572,25.5166,25.378,25.3978,615344.0
2025-04-04 11:40:00,25.66,25.75,25.62,25.74,723373.0,25.4077,25.4968,25.3681,25.4869,723373.0
2025-04-04 11:50:00,25.74,25.78,25.63,25.63,760248.0,25.4869,25.5265,25.378,25.378,760248.0
2025-04-04 12:00:00,25.64,25.73,25.61,25.63,754960.0,25.3879,25.477,25.3582,25.378,754960.0
2025-04-04 12:10:00,25.63,25.7,25.55,25.57,915896.0,25.378,25.4473,25.2988,25.3186,915896.0
2025-04-04 12:20:00,25.56,25.58,25.52,25.53,768630.0,25.3087,25.3285,25.269,25.2789,768630.0
2025-04-04 12:30:00,25.54,25.62,25.5,25.59,855737.0,25.2888,25.3681,25.2492,25.3384,855737.0
2025-04-04 12:40:00,25.59,25.62,25.5,25.52,1006135.0,25.3384,25.3681,25.2492,25.269,1006135.0
2025-04-04 12:50:00,25.51,25.57,25.49,25.52,1329131.0,25.2591,25.3186,25.2393,25.269,1329131.0
2025-04-04 13:00:00,25.52,25.57,25.47,25.5,813228.0,25.269,25.3186,25.2195,25.2492,813228.0
2025-04-04 13:10:00,25.5,25.5,25.36,25.4,654736.0,25.2492,25.2492,25.1106,25.1502,654736.0
2025-04-04 13:20:00,25.42,25.52,25.4,25.51,564947.0,25.17,25.269,25.1502,25.2591,564947.0
2025-04-04 13:30:00,25.5,25.61,25.44,25.58,732697.0,25.2492,25.3582,25.1898,25.3285,732697.0
2025-04-04 13:40:00,25.58,25.63,25.53,25.62,662975.0,25.3285,25.378,25.2789,25.3681,662975.0
2025-04-04 13:50:00,25.62,25.62,25.52,25.59,702844.0,25.3681,25.3681,25.269,25.3384,702844.0
2025-04-04 14:00:00,25.59,25.64,25.52,25.54,682235.0,25.3384,25.3879,25.269,25.2888,682235.0
2025-04-04 14:10:00,25.53,25.54,25.43,25.46,729588.0,25.2789,25.2888,25.1799,25.2096,729588.0
2025-04-04 14:20:00,25.45,25.46,25.36,25.38,622034.0,25.1997,25.2096,25.1106,25.1304,622034.0
2025-04-04 14:30:00,25.38,25.39,25.29,25.29,868430.0,25.1304,25.1403,25.0413,25.0413,868430.0
2025-04-04 14:40:00,25.29,25.34,25.23,25.33,890138.0,25.0413,25.0908,24.9819,25.0809,890138.0
2025-04-04 14:50:00,25.33,25.36,25.29,25.34,1023041.0,25.0809,25.1106,25.0413,25.0908,1023041.0
2025-04-04 15:00:00,25.34,25.36,25.27,25.33,671174.0,25.0908,25.1106,25.0215,25.0809,671174.0
2025-04-04 15:10:00,25.32,25.43,25.31,25.35,819892.0,25.071,25.1799,25.0611,25.1007,819892.0
2025-04-04 15:20:00,25.35,25.5,25.34,25.43,1025570.0,25.1007,25.2492,25.0908,25.1799,1025570.0
2025-04-04 15:30:00,25.42,25.54,25.41,25.44,923120.0,25.17,25.2888,25.1601,25.1898,923120.0
2025-04-04 15:40:00,25.44,25.5,25.37,25.38,1265735.0,25.1898,25.2492,25.1205,25.1304,1265735.0
2025-04-04 15:50:00,25.38,25.38,25.23,25.27,1693372.0,25.1304,25.1304,24.9819,25.0215,1693372.0
2025-04-07 09:30:00,24.6,24.6,24.3,24.34,5475695.0,24.3581,24.3581,24.061,24.1006,5475695.0
2025-04-07 09:40:00,24.33,24.45,24.18,24.39,1767969.0,24.0907,24.2096,23.9422,24.1502,1767969.0
2025-04-07 09:50:00,24.39,24.72,24.38,24.68,1577090.0,24.1502,24.4769,24.1403,24.4373,1577090.0
2025-04-07 10:00:00,24.67,24.75,24.54,24.55,1363170.0,24.4274,24.5066,24.2987,24.3086,1363170.0
2025-04-07 10:10:00,24.56,25.73,24.55,25.45,2863974.0,24.3185,25.477,24.3086,25.1997,2863974.0
2025-04-07 10:20:00,25.44,25.44,24.75,24.79,1692856.0,25.1898,25.1898,24.5066,24.5462,1692856.0
2025-04-07 10:30:00,24.8,25.02,24.6,24.61,1343061.0,24.5561,24.774,24.3581,24.368,1343061.0
2025-04-07 10:40:00,24.61,24.89,24.58,24.84,964944.0,24.368,24.6452,24.3383,24.5957,964944.0
2025-04-07 10:50:00,24.85,25.14,24.82,25.02,1219249.0,24.6056,24.8928,24.5759,24.774,1219249.0
2025-04-07 11:00:00,25.01,25.18,24.9,24.92,936071.0,24.7641,24.9324,24.6551,24.6749,936071.0
2025-04-07 11:10:00,24.92,24.96,24.54,24.73,3338751.0,24.6749,24.7146,24.2987,24.4868,3338751.0
2025-04-07 11:20:00,24.72,24.82,24.52,24.53,781587.0,24.4769,24.5759,24.2789,24.2888,781587.0
2025-04-07 11:30:00,24.54,24.84,24.53,24.75,672768.0,24.2987,24.5957,24.2888,24.5066,672768.0
2025-04-07 11:40:00,24.74,24.97,24.74,24.89,689573.0,24.4967,24.7245,24.4967,24.6452,689573.0
2025-04-07 11:50:00,24.89,24.97,24.77,24.77,609498.0,24.6452,24.7245,24.5264,24.5264,609498.0
2025-04-07 12:00:00,24.77,24.78,24.67,24.69,599030.0,24.5264,24.5363,24.4274,24.4472,599030.0
2025-04-07 12:10:00,24.68,24.72,24.61,24.7,583947.0,24.4373,24.4769,24.368,24.4571,583947.0
2025-04-07 12:20:00,24.69,24.79,24.57,24.77,719766.0,24.4472,24.5462,24.3284,24.5264,719766.0
2025-04-07 12:30:00,24.76,24.83,24.71,24.71,518664.0,24.5165,24.5858,24.467,24.467,518664.0
2025-04-07 12:40:00,24.72,24.76,24.55,24.62,511963.0,24.4769,24.5165,24.3086,24.3779,511963.0
2025-04-07 12:50:00,24.63,24.66,24.53,24.58,1368380.0,24.3878,24.4175,24.2888,24.3383,1368380.0
2025-04-07 13:00:00,24.58,24.84,24.57,24.63,645153.0,24.3383,24.5957,24.3284,24.3878,645153.0
2025-04-07 13:10:00,24.63,24.9,24.61,24.88,558978.0,24.3878,24.6551,24.368,24.6353,558978.0
2025-04-07 13:20:00,24.88,24.99,24.82,24.97,700214.0,24.6353,24.7443,24.5759,24.7245,700214.0
2025-04-07 13:30:00,24.97,25.01,24.84,25.0,561168.0,24.7245,24.7641,24.5957,24.7542,561168.0
2025-04-07 13:40:00,25.0,25.12,24.91,25.07,853477.0,24.7542,24.873,24.665,24.8235,853477.0
2025-04-07 13:50:00,25.09,25.12,25.0,25.11,699503.0,24.8433,24.873,24.7542,24.8631,699503.0
2025-04-07 14:00:00,25.1,25.15,24.99,25.05,641474.0,24.8532,24.9027,24.7443,24.8037,641474.0
2025-04-07 14:10:00,25.06,25.13,24.98,25.11,737322.0,24.8136,24.8829,24.7344,24.8631,737322.0
2025-04-07 14:20:00,25.11,25.18,24.97,24.99,607988.0,24.8631,24.9324,24.7245,24.7443,607988.0
2025-04-07 14:30:00,24.99,25.05,24.96,25.04,1331774.0,24.7443,24.8037,24.7146,24.7938,1331774.0
2025-04-07 14:40:00,25.03,25.07,24.93,24.98,699207.0,24.7839,24.8235,24.6848,24.7344,699207.0
2025-04-07 14:50:00,24.98,25.0,24.86,24.89,509583.0,24.7344,24.7542,24.6155,24.6452,509583.0
2025-04-07 15:00:00,24.89,25.01,24.85,24.87,520655.0,24.6452,24.7641,24.6056,24.6254,520655.0
2025-04-07 15:10:00,24.87,24.95,24.79,24.92,819310.0,24.6254,24.7047,24.5462,24.6749,819310.0
2025-04-07 15:20:00,24.93,24.94,24.79,24.8,1577315.0,24.6848,24.6947,24.5462,24.5561,1577315.0
2025-04-07 15:30:00,24.81,25.05,24.8,24.96,1080944.0,24.566,24.8037,24.5561,24.7146,1080944.0
2025-04-07 15:40:00,24.97,24.97,24.8,24.88,749779.0,24.7245,24.7245,24.5561,24.6353,749779.0
2025-04-07 15:50:00,24.87,24.97,24.82,24.94,1278712.0,24.6254,24.7245,24.5759,24.6947,1278712.0
2025-04-08 09:30:00,25.44,25.48,25.2,25.27,2994289.0,25.1898,25.2294,24.9522,25.0215,2994289.0
2025-04-08 09:40:00,25.27,25.35,25.21,25.3,1732386.0,25.0215,25.1007,24.9621,25.0512,1732386.0
2025-04-08 09:50:00,25.31,25.42,25.25,25.39,1172635.0,25.0611,25.17,25.0017,25.1403,1172635.0
2025-04-08 10:00:00,25.38,25.44,25.35,25.43,1195253.0,25.1304,25.1898,25.1007,25.1799,1195253.0
2025-04-08 10:10:00,25.43,25.47,25.36,25.44,836359.0,25.1799,25.2195,25.1106,25.1898,836359.0
2025-04-08 10:20:00,25.44,25.47,25.33,25.41,1133179.0,25.1898,25.2195,25.0809,25.1601,1133179.0
2025-04-08 10:30:00,25.41,25.44,25.36,25.41,767999.0,25.1601,25.1898,25.1106,25.1601,767999.0
2025-04-08 10:40:00,25.41,25.41,25.25,25.28,1696332.0,25.1601,25.1601,25.0017,25.0314,1696332.0
2025-04-08 10:50:00,25.28,25.28,25.14,25.16,1038825.0,25.0314,25.0314,24.8928,24.9126,1038825.0
2025-04-08 11:00:00,25.16,25.2,25.13,25.17,632415.0,24.9126,24.9522,24.8829,24.9225,632415.0
2025-04-08 11:10:00,25.16,25.18,25.02,25.1,621487.0,24.9126,24.9324,24.774,24.8532,621487.0
2025-04-08 11:20:00,25.1,25.13,25.0,25.0,1350903.0,24.8532,24.8829,24.7542,24.7542,1350903.0
2025-04-08 11:30:00,25.0,25.19,24.99,25.14,643780.0,24.7542,24.9423,24.7443,24.8928,643780.0
2025-04-08 11:40:00,25.14,25.19,25.08,25.09,571120.0,24.8928,24.9423,24.8334,24.8433,571120.0
2025-04-08 11:50:00,25.09,25.2,25.06,25.18,479236.0,24.8433,24.9522,24.8136,24.9324,479236.0
2025-04-08 12:00:00,25.17,25.21,25.13,25.14,255602.0,24.9225,24.9621,24.8829,24.8928,255602.0
2025-04-08 12:10:00,25.14,25.18,25.03,25.06,631237.0,24.8928,24.9324,24.7839,24.8136,631237.0
2025-04-08 12:20:00,25.05,25.09,25.0,25.09,411893.0,24.8037,24.8433,24.7542,24.8433,411893.0
2025-04-08 12:30:00,25.09,25.12,24.9,24.92,616318.0,24.8433,24.873,24.6551,24.6749,616318.0
2025-04-08 12:40:00,24.91,24.96,24.83,24.91,663207.0,24.665,24.7146,24.5858,24.665,663207.0
2025-04-08 12:50:00,24.91,24.93,24.76,24.77,1121339.0,24.665,24.6848,24.5165,24.5264,1121339.0
2025-04-08 13:00:00,24.77,24.81,24.68,24.69,661562.0,24.5264,24.566,24.4373,24.4472,661562.0
2025-04-08 13:10:00,24.7,24.73,24.62,24.67,497504.0,24.4571,24.4868,24.3779,24.4274,497504.0
2025-04-08 13:20:00,24.66,24.67,24.55,24.57,454701.0,24.4175,24.4274,24.3086,24.3284,454701.0
2025-04-08 13:30:00,24.57,24.67,24.53,24.66,481599.0,24.3284,24.4274,24.2888,24.4175,481599.0
2025-04-08 13:40:00,24.67,24.81,24.64,24.67,597957.0,24.4274,24.566,24.3977,24.4274,597957.0
2025-04-08 13:50:00,24.66,24.72,24.63,24.7,326068.0,24.4175,24.4769,24.3878,24.4571,326068.0
2025-04-08 14:00:00,24.7,24.73,24.61,24.63,380273.0,24.4571,24.4868,24.368,24.3878,380273.0
2025-04-08 14:10:00,24.63,24.67,24.57,24.66,445198.0,24.3878,24.4274,24.3284,24.4175,445198.0
2025-04-08 14:20:00,24.65,24.66,24.51,24.52,309401.0,24.4076,24.4175,24.269,24.2789,309401.0
2025-04-08 14:30:00,24.53,24.76,24.52,24.57,814652.0,24.2888,24.5165,24.2789,24.3284,814652.0
2025-04-08 14:40:00,24.57,24.59,24.49,24.57,808247.0,24.3284,24.3482,24.2492,24.3284,808247.0
2025-04-08 14:50:00,24.57,24.61,24.51,24.52,1045714.0,24.3284,24.368,24.269,24.2789,1045714.0
2025-04-08 15:00:00,24.52,24.54,24.37,24.38,558105.0,24.2789,24.2987,24.1304,24.1403,558105.0
2025-04-08 15:10:00,24.37,24.41,24.29,24.3,867788.0,24.1304,24.17,24.0511,24.061,867788.0
2025-04-08 15:20:00,24.31,24.42,24.29,24.38,959971.0,24.0709,24.1799,24.0511,24.1403,959971.0
2025-04-08 15:30:00,24.38,24.38,24.08,24.1,1307585.0,24.1403,24.1403,23.8432,23.863,1307585.0
2025-04-08 15:40:00,24.1,24.2,24.0,24.01,1370658.0,23.863,23.962,23.764,23.7739,1370658.0
2025-04-08 15:50:00,24.01,24.35,24.0,24.33,1730626.0,23.7739,24.1106,23.764,24.0907,1730626.0
2025-04-09 09:30:00,23.91,24.13,23.87,24.13,2707033.0,23.6749,23.8927,23.6353,23.8927,2707033.0
2025-04-09 09:40:00,24.13,24.24,23.96,24.07,1219452.0,23.8927,24.0016,23.7244,23.8333,1219452.0
2025-04-09 09:50:00,24.08,24.2,24.05,24.14,865766.0,23.8432,23.962,23.8135,23.9026,865766.0
2025-04-09 10:00:00,24.13,24.27,24.01,24.03,964389.0,23.8927,24.0313,23.7739,23.7937,964389.0
2025-04-09 10:10:00,24.03,24.1,23.97,24.04,1446374.0,23.7937,23.863,23.7343,23.8036,1446374.0
2025-04-09 10:20:00,24.04,24.1,23.94,24.08,925775.0,23.8036,23.863,23.7046,23.8432,925775.0
2025-04-09 10:30:00,24.08,24.18,24.05,24.07,688439.0,23.8432,23.9422,23.8135,23.8333,688439.0
2025-04-09 10:40:00,24.08,24.13,23.99,24.01,1711706.0,23.8432,23.8927,23.7541,23.7739,1711706.0
2025-04-09 10:50:00,24.01,24.03,23.88,23.89,772093.0,23.7739,23.7937,23.6452,23.6551,772093.0
2025-04-09 11:00:00,23.88,24.05,23.88,23.98,683736.0,23.6452,23.8135,23.6452,23.7442,683736.0
2025-04-09 11:10:00,23.98,24.11,23.97,24.09,624879.0,23.7442,23.8729,23.7343,23.8531,624879.0
2025-04-09 11:20:00,24.09,24.17,24.08,24.11,660584.0,23.8531,23.9323,23.8432,23.8729,660584.0
2025-04-09 11:30:00,24.12,24.18,24.03,24.04,699318.0,23.8828,23.9422,23.7937,23.8036,699318.0
2025-04-09 11:40:00,24.04,24.15,23.99,24.11,645585.0,23.8036,23.9125,23.7541,23.8729,645585.0
2025-04-09 11:50:00,24.1,24.14,24.02,24.04,520811.0,23.863,23.9026,23.7838,23.8036,520811.0
2025-04-09 12:00:00,24.04,24.1,23.99,24.09,557399.0,23.8036,23.863,23.7541,23.8531,557399.0
2025-04-09 12:10:00,24.08,24.2,24.07,24.19,531846.0,23.8432,23.962,23.8333,23.9521,531846.0
2025-04-09 12:20:00,24.18,24.22,24.15,24.16,685811.0,23.9422,23.9818,23.9125,23.9224,685811.0
2025-04-09 12:30:00,24.16,24.21,24.13,24.18,434453.0,23.9224,23.9719,23.8927,23.9422,434453.0
2025-04-09 12:40:00,24.19,24.22,24.14,24.21,2192935.0,23.9521,23.9818,23.9026,23.9719,2192935.0
2025-04-09 12:50:00,24.21,24.28,24.18,24.21,750893.0,23.9719,24.0412,23.9422,23.9719,750893.0
2025-04-09 13:00:00,24.22,24.43,24.21,24.23,551493.0,23.9818,24.1898,23.9719,23.9917,551493.0
2025-04-09 13:10:00,24.24,24.72,24.07,24.63,1086873.0,24.0016,24.4769,23.8333,24.3878,1086873.0
2025-04-09 13:20:00,24.65,25.54,24.53,25.23,1393707.0,24.4076,25.2888,24.2888,24.9819,1393707.0
2025-04-09 13:30:00,25.24,25.7,25.18,25.33,1414263.0,24.9918,25.4473,24.9324,25.0809,1414263.0
2025-04-09 13:40:00,25.35,25.6,25.24,25.5,955817.0,25.1007,25.3483,24.9918,25.2492,955817.0
2025-04-09 13:50:00,25.49,25.69,25.38,25.67,1092108.0,25.2393,25.4374,25.1304,25.4176,1092108.0
2025-04-09 14:00:00,25.67,25.78,25.48,25.58,1413885.0,25.4176,25.5265,25.2294,25.3285,1413885.0
2025-04-09 14:10:00,25.57,25.78,25.55,25.67,1048298.0,25.3186,25.5265,25.2988,25.4176,1048298.0
2025-04-09 14:20:00,25.66,25.79,25.58,25.73,984336.0,25.4077,25.5364,25.3285,25.477,984336.0
2025-04-09 14:30:00,25.73,25.8,25.59,25.64,1149115.0,25.477,25.5463,25.3384,25.3879,1149115.0
2025-04-09 14:40:00,25.64,25.69,25.46,25.6,1062796.0,25.3879,25.4374,25.2096,25.3483,1062796.0
2025-04-09 14:50:00,25.6,25.68,25.41,25.42,1249909.0,25.3483,25.4275,25.1601,25.17,1249909.0
2025-04-09 15:00:00,25.41,25.64,25.38,25.6,878080.0,25.1601,25.3879,25.1304,25.3483,878080.0
2025-04-09 15:10:00,25.6,25.7,25.58,25.66,802709.0,25.3483,25.4473,25.3285,25.4077,802709.0
2025-04-09 15:20:00,25.65,25.8,25.64,25.76,829510.0,25.3978,25.5463,25.3879,25.5067,829510.0
2025-04-09 15:30:00,25.76,25.87,25.68,25.75,960668.0,25.5067,25.6156,25.4275,25.4968,960668.0
2025-04-09 15:40:00,25.74,25.8,25.7,25.79,1047050.0,25.4869,25.5463,25.4473,25.5364,1047050.0
2025-04-09 15:50:00,25.8,25.96,25.77,25.84,2065538.0,25.5463,25.7047,25.5166,25.5859,2065538.0
2025-04-10 09:30:00,25.51,25.51,25.21,25.29,2078421.0,25.2591,25.2591,24.9621,25.0413,2078421.0
2025-04-10 09:40:00,25.27,25.34,25.18,25.28,1109301.0,25.0215,25.0908,24.9324,25.0314,1109301.0
2025-04-10 09:50:00,25.27,25.33,25.14,25.15,598164.0,25.0215,25.0809,24.8928,24.9027,598164.0
2025-04-10 10:00:00,25.15,25.2,25.07,25.12,748433.0,24.9027,24.9522,24.8235,24.873,748433.0
2025-04-10 10:10:00,25.12,25.13,25.03,25.08,533344.0,24.873,24.8829,24.7839,24.8334,533344.0
2025-04-10 10:20:00,25.08,25.17,25.04,25.04,526602.0,24.8334,24.9225,24.7938,24.7938,526602.0
2025-04-10 10:30:00,25.05,25.17,25.05,25.11,1463394.0,24.8037,24.9225,24.8037,24.8631,1463394.0
2025-04-10 10:40:00,25.11,25.13,24.98,25.01,717490.0,24.8631,24.8829,24.7344,24.7641,717490.0
2025-04-10 10:50:00,25.0,25.03,24.9,24.92,695108.0,24.7542,24.7839,24.6551,24.6749,695108.0
2025-04-10 11:00:00,24.92,24.99,24.9,24.99,355905.0,24.6749,24.7443,24.6551,24.7443,355905.0
2025-04-10 11:10:00,24.98,24.99,24.85,24.86,413486.0,24.7344,24.7443,24.6056,24.6155,413486.0
2025-04-10 11:20:00,24.86,24.88,24.81,24.84,482003.0,24.6155,24.6353,24.566,24.5957,482003.0
2025-04-10 11:30:00,24.85,24.86,24.75,24.76,506998.0,24.6056,24.6155,24.5066,24.5165,506998.0
2025-04-10 11:40:00,24.77,24.83,24.75,24.78,503827.0,24.5264,24.5858,24.5066,24.5363,503827.0
2025-04-10 11:50:00,24.78,24.81,24.67,24.71,564763.0,24.5363,24.566,24.4274,24.467,564763.0
2025-04-10 12:00:00,24.71,24.77,24.58,24.63,592971.0,24.467,24.5264,24.3383,24.3878,592971.0
2025-04-10 12:10:00,24.63,24.66,24.47,24.5,473739.0,24.3878,24.4175,24.2294,24.2591,473739.0
2025-04-10 12:20:00,24.49,24.49,24.3,24.39,906646.0,24.2492,24.2492,24.061,24.1502,906646.0
2025-04-10 12:30:00,24.38,24.68,24.38,24.64,656565.0,24.1403,24.4373,24.1403,24.3977,656565.0
2025-04-10 12:40:00,24.64,24.74,24.53,24.71,1076961.0,24.3977,24.4967,24.2888,24.467,1076961.0
2025-04-10 12:50:00,24.71,24.75,24.61,24.68,1198962.0,24.467,24.5066,24.368,24.4373,1198962.0
2025-04-10 13:00:00,24.67,24.9,24.57,24.58,774847.0,24.4274,24.6551,24.3284,24.3383,774847.0
2025-04-10 13:10:00,24.59,24.59,24.44,24.52,761898.0,24.3482,24.3482,24.1997,24.2789,761898.0
2025-04-10 13:20:00,24.52,24.67,24.42,24.66,535228.0,24.2789,24.4274,24.1799,24.4175,535228.0
2025-04-10 13:30:00,24.65,24.74,24.62,24.64,562055.0,24.4076,24.4967,24.3779,24.3977,562055.0
2025-04-10 13:40:00,24.64,24.93,24.63,24.81,561420.0,24.3977,24.6848,24.3878,24.566,561420.0
2025-04-10 13:50:00,24.82,24.9,24.73,24.85,530883.0,24.5759,24.6551,24.4868,24.6056,530883.0
2025-04-10 14:00:00,24.84,25.01,24.82,24.83,408499.0,24.5957,24.7641,24.5759,24.5858,408499.0
2025-04-10 14:10:00,24.83,24.87,24.72,24.83,372357.0,24.5858,24.6254,24.4769,24.5858,372357.0
2025-04-10 14:20:00,24.84,25.06,24.84,25.04,473349.0,24.5957,24.8136,24.5957,24.7938,473349.0
2025-04-10 14:30:00,25.04,25.09,24.94,24.98,365285.0,24.7938,24.8433,24.6947,24.7344,365285.0
2025-04-10 14:40:00,24.98,25.12,24.94,24.98,694602.0,24.7344,24.873,24.6947,24.7344,694602.0
2025-04-10 14:50:00,24.98,25.05,24.84,24.95,484017.0,24.7344,24.8037,24.5957,24.7047,484017.0
2025-04-10 15:00:00,24.94,25.09,24.89,24.9,709345.0,24.6947,24.8433,24.6452,24.6551,709345.0
2025-04-10 15:10:00,24.9,25.02,24.87,25.0,713753.0,24.6551,24.774,24.6254,24.7542,713753.0
2025-04-10 15:20:00,24.99,25.07,24.83,24.84,712028.0,24.7443,24.8235,24.5858,24.5957,712028.0
2025-04-10 15:30:00,24.82,24.94,24.76,24.77,642799.0,24.5759,24.6947,24.5165,24.5264,642799.0
2025-04-10 15:40:00,24.78,24.81,24.65,24.76,777716.0,24.5363,24.566,24.4076,24.5165,777716.0
2025-04-10 15:50:00,24.76,25.01,24.75,24.97,1101413.0,24.5165,24.7641,24.5066,24.7245,1101413.0
2025-04-11 09:30:00,24.96,24.97,24.7,24.83,1380027.0,24.7146,24.7245,24.4571,24.5858,1380027.0
2025-04-11 09:40:00,24.83,24.96,24.7,24.92,823288.0,24.5858,24.7146,24.4571,24.6749,823288.0
2025-04-11 09:50:00,24.91,24.95,24.8,24.81,552093.0,24.665,24.7047,24.5561,24.566,552093.0
2025-04-11 10:00:00,24.8,24.99,24.75,24.9,761096.0,24.5561,24.7443,24.5066,24.6551,761096.0
2025-04-11 10:10:00,24.91,24.93,24.78,24.78,573582.0,24.665,24.6848,24.5363,24.5363,573582.0
2025-04-11 10:20:00,24.78,24.81,24.63,24.66,667947.0,24.5363,24.566,24.3878,24.4175,667947.0
2025-04-11 10:30:00,24.65,24.82,24.63,24.77,515917.0,24.4076,24.5759,24.3878,24.5264,515917.0
2025-04-11 10:40:00,24.78,24.87,24.74,24.83,1610367.0,24.5363,24.6254,24.4967,24.5858,1610367.0
2025-04-11 10:50:00,24.82,24.82,24.69,24.71,434587.0,24.5759,24.5759,24.4472,24.467,434587.0
2025-04-11 11:00:00,24.7,24.91,24.66,24.71,704514.0,24.4571,24.665,24.4175,24.467,704514.0
2025-04-11 11:10:00,24.71,24.75,24.64,24.67,353937.0,24.467,24.5066,24.3977,24.4274,353937.0
2025-04-11 11:20:00,24.67,24.74,24.63,24.72,383615.0,24.4274,24.4967,24.3878,24.4769,383615.0
2025-04-11 11:30:00,24.71,24.82,24.68,24.81,459891.0,24.467,24.5759,24.4373,24.566,459891.0
2025-04-11 11:40:00,24.81,24.83,24.74,24.81,341210.0,24.566,24.5858,24.4967,24.566,341210.0
2025-04-11 11:50:00,24.8,24.87,24.79,24.86,356337.0,24.5561,24.6254,24.5462,24.6155,356337.0
2025-04-11 12:00:00,24.86,24.91,24.82,24.86,291876.0,24.6155,24.665,24.5759,24.6155,291876.0
2025-04-11 12:10:00,24.86,24.97,24.85,24.96,281403.0,24.6155,24.7245,24.6056,24.7146,281403.0
2025-04-11 12:20:00,24.97,24.97,24.89,24.93,394323.0,24.7245,24.7245,24.6452,24.6848,394323.0
2025-04-11 12:30:00,24.93,25.11,24.92,25.08,376897.0,24.6848,24.8631,24.6749,24.8334,376897.0
2025-04-11 12:40:00,25.08,25.17,25.06,25.16,378271.0,24.8334,24.9225,24.8136,24.9126,378271.0
2025-04-11 12:50:00,25.16,25.19,25.12,25.16,361941.0,24.9126,24.9423,24.873,24.9126,361941.0
2025-04-11 13:00:00,25.17,25.22,25.12,25.17,237795.0,24.9225,24.972,24.873,24.9225,237795.0
2025-04-11 13:10:00,25.18,25.18,25.1,25.12,270759.0,24.9324,24.9324,24.8532,24.873,270759.0
2025-04-11 13:20:00,25.12,25.2,25.08,25.09,324798.0,24.873,24.9522,24.8334,24.8433,324798.0
2025-04-11 13:30:00,25.08,25.25,25.06,25.24,217620.0,24.8334,25.0017,24.8136,24.9918,217620.0
2025-04-11 13:40:00,25.24,25.41,25.23,25.34,391583.0,24.9918,25.1601,24.9819,25.0908,391583.0
2025-04-11 13:50:00,25.32,25.4,25.28,25.3,426241.0,25.071,25.1502,25.0314,25.0512,426241.0
2025-04-11 14:00:00,25.3,25.32,25.23,25.25,411232.0,25.0512,25.071,24.9819,25.0017,411232.0
2025-04-11 14:10:00,25.25,25.27,25.19,25.21,232035.0,25.0017,25.0215,24.9423,24.9621,232035.0
2025-04-11 14:20:00,25.21,25.25,25.16,25.24,497721.0,24.9621,25.0017,24.9126,24.9918,497721.0
2025-04-11 14:30:00,25.23,25.29,25.21,25.27,250996.0,24.9819,25.0413,24.9621,25.0215,250996.0
2025-04-11 14:40:00,25.27,25.32,25.25,25.31,241050.0,25.0215,25.071,25.0017,25.0611,241050.0
2025-04-11 14:50:00,25.32,25.33,25.22,25.23,564571.0,25.071,25.0809,24.972,24.9819,564571.0
2025-04-11 15:00:00,25.23,25.35,25.22,25.35,306501.0,24.9819,25.1007,24.972,25.1007,306501.0
2025-04-11 15:10:00,25.36,25.38,25.3,25.36,358756.0,25.1106,25.1304,25.0512,25.1106,358756.0
2025-04-11 15:20:00,25.35,25.39,25.32,25.34,317713.0,25.1007,25.1403,25.071,25.0908,317713.0
2025-04-11 15:30:00,25.34,25.35,25.28,25.33,334524.0,25.0908,25.1007,25.0314,25.0809,334524.0
2025-04-11 15:40:00,25.33,25.35,25.3,25.32,671006.0,25.0809,25.1007,25.0512,25.071,671006.0
2025-04-11 15:50:00,25.32,25.34,25.27,25.3,797888.0,25.071,25.0908,25.0215,25.0512,797888.0
2025-04-14 09:30:00,25.61,25.61,25.46,25.52,2069254.0,25.3582,25.3582,25.2096,25.269,2069254.0
2025-04-14 09:40:00,25.52,25.61,25.5,25.59,788556.0,25.269,25.3582,25.2492,25.3384,788556.0
2025-04-14 09:50:00,25.59,25.6,25.48,25.51,609566.0,25.3384,25.3483,25.2294,25.2591,609566.0
2025-04-14 10:00:00,25.51,25.59,25.48,25.54,599881.0,25.2591,25.3384,25.2294,25.2888,599881.0
2025-04-14 10:10:00,25.55,25.56,25.45,25.48,466337.0,25.2988,25.3087,25.1997,25.2294,466337.0
2025-04-14 10:20:00,25.48,25.57,25.45,25.56,514695.0,25.2294,25.3186,25.1997,25.3087,514695.0
2025-04-14 10:30:00,25.56,25.58,25.53,25.57,397557.0,25.3087,25.3285,25.2789,25.3186,397557.0
2025-04-14 10:40:00,25.57,25.61,25.54,25.61,355900.0,25.3186,25.3582,25.2888,25.3582,355900.0
2025-04-14 10:50:00,25.61,25.65,25.58,25.61,282183.0,25.3582,25.3978,25.3285,25.3582,282183.0
2025-04-14 11:00:00,25.61,25.64,25.55,25.55,2627666.0,25.3582,25.3879,25.2988,25.2988,2627666.0
2025-04-14 11:10:00,25.55,25.58,25.53,25.55,203328.0,25.2988,25.3285,25.2789,25.2988,203328.0
2025-04-14 11:20:00,25.56,25.58,25.47,25.48,305471.0,25.3087,25.3285,25.2195,25.2294,305471.0
2025-04-14 11:30:00,25.48,25.55,25.46,25.48,313012.0,25.2294,25.2988,25.2096,25.2294,313012.0
2025-04-14 11:40:00,25.47,25.49,25.39,25.41,435558.0,25.2195,25.2393,25.1403,25.1601,435558.0
2025-04-14 11:50:00,25.41,25.44,25.37,25.39,333412.0,25.1601,25.1898,25.1205,25.1403,333412.0
2025-04-14 12:00:00,25.38,25.42,25.36,25.36,360293.0,25.1304,25.17,25.1106,25.1106,360293.0
2025-04-14 12:10:00,25.37,25.47,25.31,25.45,634834.0,25.1205,25.2195,25.0611,25.1997,634834.0
2025-04-14 12:20:00,25.45,25.49,25.38,25.42,318075.0,25.1997,25.2393,25.1304,25.17,318075.0
2025-04-14 12:30:00,25.42,25.52,25.4,25.49,630900.0,25.17,25.269,25.1502,25.2393,630900.0
2025-04-14 12:40:00,25.49,25.53,25.47,25.5,421333.0,25.2393,25.2789,25.2195,25.2492,421333.0
2025-04-14 12:50:00,25.5,25.5,25.44,25.46,259320.0,25.2492,25.2492,25.1898,25.2096,259320.0
2025-04-14 13:00:00,25.46,25.61,25.44,25.48,574922.0,25.2096,25.3582,25.1898,25.2294,574922.0
2025-04-14 13:10:00,25.48,25.52,25.46,25.51,230064.0,25.2294,25.269,25.2096,25.2591,230064.0
2025-04-14 13:20:00,25.51,25.55,25.49,25.51,384716.0,25.2591,25.2988,25.2393,25.2591,384716.0
2025-04-14 13:30:00,25.51,25.54,25.47,25.51,244963.0,25.2591,25.2888,25.2195,25.2591,244963.0
2025-04-14 13:40:00,25.51,25.53,25.47,25.52,271412.0,25.2591,25.2789,25.2195,25.269,271412.0
2025-04-14 13:50:00,25.52,25.58,25.51,25.54,229528.0,25.269,25.3285,25.2591,25.2888,229528.0
2025-04-14 14:00:00,25.55,25.58,25.54,25.58,198000.0,25.2988,25.3285,25.2888,25.3285,198000.0
2025-04-14 14:10:00,25.58,25.59,25.54,25.59,270637.0,25.3285,25.3384,25.2888,25.3384,270637.0
2025-04-14 14:20:00,25.59,25.62,25.58,25.62,201488.0,25.3384,25.3681,25.3285,25.3681,201488.0
2025-04-14 14:30:00,25.62,25.64,25.6,25.63,210046.0,25.3681,25.3879,25.3483,25.378,210046.0
2025-04-14 14:40:00,25.63,25.64,25.61,25.62,225062.0,25.378,25.3879,25.3582,25.3681,225062.0
2025-04-14 14:50:00,25.62,25.63,25.6,25.62,517857.0,25.3681,25.378,25.3483,25.3681,517857.0
2025-04-14 15:00:00,25.62,25.67,25.62,25.67,267085.0,25.3681,25.4176,25.3681,25.4176,267085.0
2025-04-14 15:10:00,25.67,25.68,25.64,25.64,383679.0,25.4176,25.4275,25.3879,25.3879,383679.0
2025-04-14 15:20:00,25.65,25.67,25.63,25.65,235134.0,25.3978,25.4176,25.378,25.3978,235134.0
2025-04-14 15:30:00,25.65,25.67,25.62,25.64,280080.0,25.3978,25.4176,25.3681,25.3879,280080.0
2025-04-14 15:40:00,25.64,25.69,25.64,25.66,929431.0,25.3879,25.4374,25.3879,25.4077,929431.0
2025-04-14 15:50:00,25.65,25.65,25.56,25.59,671531.0,25.3978,25.3978,25.3087,25.3384,671531.0
2025-04-15 09:30:00,25.59,25.67,25.52,25.66,1085695.0,25.3384,25.4176,25.269,25.4077,1085695.0
2025-04-15 09:40:00,25.66,25.71,25.65,25.7,471260.0,25.4077,25.4572,25.3978,25.4473,471260.0
2025-04-15 09:50:00,25.7,25.73,25.65,25.65,411339.0,25.4473,25.477,25.3978,25.3978,411339.0
2025-04-15 10:00:00,25.66,25.7,25.64,25.68,382730.0,25.4077,25.4473,25.3879,25.4275,382730.0
2025-04-15 10:10:00,25.68,25.74,25.61,25.62,810004.0,25.4275,25.4869,25.3582,25.3681,810004.0
2025-04-15 10:20:00,25.62,25.67,25.57,25.6,418857.0,25.3681,25.4176,25.3186,25.3483,418857.0
2025-04-15 10:30:00,25.6,25.63,25.57,25.58,298796.0,25.3483,25.378,25.3186,25.3285,298796.0
2025-04-15 10:40:00,25.58,25.63,25.52,25.59,542454.0,25.3285,25.378,25.269,25.3384,542454.0
2025-04-15 10:50:00,25.59,25.62,25.55,25.58,243581.0,25.3384,25.3681,25.2988,25.3285,243581.0
2025-04-15 11:00:00,25.58,25.61,25.54,25.55,342841.0,25.3285,25.3582,25.2888,25.2988,342841.0
2025-04-15 11:10:00,25.55,25.61,25.54,25.58,250050.0,25.2988,25.3582,25.2888,25.3285,250050.0
2025-04-15 11:20:00,25.57,25.6,25.52,25.53,252413.0,25.3186,25.3483,25.269,25.2789,252413.0
2025-04-15 11:30:00,25.53,25.58,25.51,25.54,255622.0,25.2789,25.3285,25.2591,25.2888,255622.0
2025-04-15 11:40:00,25.54,25.56,25.51,25.52,673384.0,25.2888,25.3087,25.2591,25.269,673384.0
2025-04-15 11:50:00,25.53,25.56,25.51,25.56,251113.0,25.2789,25.3087,25.2591,25.3087,251113.0
2025-04-15 12:00:00,25.56,25.59,25.51,25.53,296769.0,25.3087,25.3384,25.2591,25.2789,296769.0
2025-04-15 12:10:00,25.53,25.53,25.5,25.52,233469.0,25.2789,25.2789,25.2492,25.269,233469.0
2025-04-15 12:20:00,25.52,25.55,25.5,25.52,423002.0,25.269,25.2988,25.2492,25.269,423002.0
2025-04-15 12:30:00,25.51,25.54,25.5,25.51,278960.0,25.2591,25.2888,25.2492,25.2591,278960.0
2025-04-15 12:40:00,25.5,25.54,25.49,25.54,361892.0,25.2492,25.2888,25.2393,25.2888,361892.0
2025-04-15 12:50:00,25.54,25.54,25.46,25.48,184775.0,25.2888,25.2888,25.2096,25.2294,184775.0
2025-04-15 13:00:00,25.49,25.51,25.46,25.48,221126.0,25.2393,25.2591,25.2096,25.2294,221126.0
2025-04-15 13:10:00,25.48,25.49,25.44,25.46,249147.0,25.2294,25.2393,25.1898,25.2096,249147.0
2025-04-15 13:20:00,25.46,25.47,25.41,25.42,664746.0,25.2096,25.2195,25.1601,25.17,664746.0
2025-04-15 13:30:00,25.42,25.45,25.41,25.45,237757.0,25.17,25.1997,25.1601,25.1997,237757.0
2025-04-15 13:40:00,25.45,25.46,25.43,25.45,234873.0,25.1997,25.2096,25.1799,25.1997,234873.0
2025-04-15 13:50:00,25.45,25.46,25.39,25.41,305607.0,25.1997,25.2096,25.1403,25.1601,305607.0
2025-04-15 14:00:00,25.42,25.44,25.39,25.41,244610.0,25.17,25.1898,25.1403,25.1601,244610.0
2025-04-15 14:10:00,25.41,25.42,25.38,25.38,342286.0,25.1601,25.17,25.1304,25.1304,342286.0
2025-04-15 14:20:00,25.39,25.42,25.37,25.39,447287.0,25.1403,25.17,25.1205,25.1403,447287.0
2025-04-15 14:30:00,25.4,25.45,25.39,25.44,215893.0,25.1502,25.1997,25.1403,25.1898,215893.0
2025-04-15 14:40:00,25.43,25.48,25.42,25.45,373241.0,25.1799,25.2294,25.17,25.1997,373241.0
2025-04-15 14:50:00,25.45,25.47,25.43,25.46,406940.0,25.1997,25.2195,25.1799,25.2096,406940.0
2025-04-15 15:00:00,25.45,25.46,25.43,25.45,312374.0,25.1997,25.2096,25.1799,25.1997,312374.0
2025-04-15 15:10:00,25.45,25.49,25.44,25.49,303070.0,25.1997,25.2393,25.1898,25.2393,303070.0
2025-04-15 15:20:00,25.48,25.48,25.42,25.44,486869.0,25.2294,25.2294,25.17,25.1898,486869.0
2025-04-15 15:30:00,25.45,25.45,25.41,25.42,331936.0,25.1997,25.1997,25.1601,25.17,331936.0
2025-04-15 15:40:00,25.42,25.44,25.39,25.43,523943.0,25.17,25.1898,25.1403,25.1799,523943.0
2025-04-15 15:50:00,25.43,25.45,25.39,25.42,707771.0,25.1799,25.1997,25.1403,25.17,707771.0
2025-04-16 09:30:00,25.45,25.54,25.43,25.5,1028972.0,25.1997,25.2888,25.1799,25.2492,1028972.0
2025-04-16 09:40:00,25.5,25.5,25.42,25.46,364792.0,25.2492,25.2492,25.17,25.2096,364792.0
2025-04-16 09:50:00,25.45,25.46,25.38,25.39,370906.0,25.1997,25.2096,25.1304,25.1403,370906.0
2025-04-16 10:00:00,25.39,25.44,25.37,25.41,263212.0,25.1403,25.1898,25.1205,25.1601,263212.0
2025-04-16 10:10:00,25.41,25.42,25.37,25.39,691343.0,25.1601,25.17,25.1205,25.1403,691343.0
2025-04-16 10:20:00,25.39,25.42,25.37,25.4,342068.0,25.1403,25.17,25.1205,25.1502,342068.0
2025-04-16 10:30:00,25.41,25.44,25.39,25.44,215337.0,25.1601,25.1898,25.1403,25.1898,215337.0
2025-04-16 10:40:00,25.43,25.47,25.43,25.44,298899.0,25.1799,25.2195,25.1799,25.1898,298899.0
2025-04-16 10:50:00,25.45,25.46,25.4,25.45,246252.0,25.1997,25.2096,25.1502,25.1997,246252.0
2025-04-16 11:00:00,25.45,25.47,25.43,25.46,172447.0,25.1997,25.2195,25.1799,25.2096,172447.0
2025-04-16 11:10:00,25.46,25.49,25.44,25.47,179846.0,25.2096,25.2393,25.1898,25.2195,179846.0
2025-04-16 11:20:00,25.46,25.55,25.46,25.55,242439.0,25.2096,25.2988,25.2096,25.2988,242439.0
2025-04-16 11:30:00,25.55,25.55,25.5,25.52,234489.0,25.2988,25.2988,25.2492,25.269,234489.0
2025-04-16 11:40:00,25.51,25.52,25.47,25.47,219322.0,25.2591,25.269,25.2195,25.2195,219322.0
2025-04-16 11:50:00,25.48,25.49,25.42,25.44,206782.0,25.2294,25.2393,25.17,25.1898,206782.0
2025-04-16 12:00:00,25.44,25.44,25.39,25.42,364292.0,25.1898,25.1898,25.1403,25.17,364292.0
2025-04-16 12:10:00,25.42,25.43,25.4,25.42,260570.0,25.17,25.1799,25.1502,25.17,260570.0
2025-04-16 12:20:00,25.42,25.43,25.4,25.41,332577.0,25.17,25.1799,25.1502,25.1601,332577.0
2025-04-16 12:30:00,25.42,25.44,25.39,25.41,153015.0,25.17,25.1898,25.1403,25.1601,153015.0
2025-04-16 12:40:00,25.41,25.43,25.38,25.41,249660.0,25.1601,25.1799,25.1304,25.1601,249660.0
2025-04-16 12:50:00,25.42,25.42,25.4,25.42,197941.0,25.17,25.17,25.1502,25.17,197941.0
2025-04-16 13:00:00,25.41,25.44,25.39,25.42,655803.0,25.1601,25.1898,25.1403,25.17,655803.0
2025-04-16 13:10:00,25.42,25.46,25.4,25.46,752797.0,25.17,25.2096,25.1502,25.2096,752797.0
2025-04-16 13:20:00,25.45,25.48,25.42,25.45,238442.0,25.1997,25.2294,25.17,25.1997,238442.0
2025-04-16 13:30:00,25.44,25.44,25.31,25.32,1414446.0,25.1898,25.1898,25.0611,25.071,1414446.0
2025-04-16 13:40:00,25.32,25.32,25.23,25.23,667625.0,25.071,25.071,24.9819,24.9819,667625.0
2025-04-16 13:50:00,25.24,25.25,25.15,25.15,1093280.0,24.9918,25.0017,24.9027,24.9027,1093280.0
2025-04-16 14:00:00,25.16,25.23,25.15,25.21,367689.0,24.9126,24.9819,24.9027,24.9621,367689.0
2025-04-16 14:10:00,25.22,25.25,25.19,25.21,250821.0,24.972,25.0017,24.9423,24.9621,250821.0
2025-04-16 14:20:00,25.21,25.26,25.18,25.23,253147.0,24.9621,25.0116,24.9324,24.9819,253147.0
2025-04-16 14:30:00,25.23,25.24,25.16,25.17,177196.0,24.9819,24.9918,24.9126,24.9225,177196.0
2025-04-16 14:40:00,25.17,25.18,25.14,25.16,598986.0,24.9225,24.9324,24.8928,24.9126,598986.0
2025-04-16 14:50:00,25.16,25.17,25.11,25.12,296625.0,24.9126,24.9225,24.8631,24.873,296625.0
2025-04-16 15:00:00,25.12,25.14,25.06,25.06,393844.0,24.873,24.8928,24.8136,24.8136,393844.0
2025-04-16 15:10:00,25.07,25.1,25.03,25.04,392334.0,24.8235,24.8532,24.7839,24.7938,392334.0
2025-04-16 15:20:00,25.04,25.04,24.99,25.0,570278.0,24.7938,24.7938,24.7443,24.7542,570278.0
2025-04-16 15:30:00,25.0,25.06,24.99,25.03,467697.0,24.7542,24.8136,24.7443,24.7839,467697.0
2025-04-16 15:40:00,25.04,25.06,25.0,25.04,477719.0,24.7938,24.8136,24.7542,24.7938,477719.0
2025-04-16 15:50:00,25.04,25.14,25.01,25.13,613197.0,24.7938,24.8928,24.7641,24.8829,613197.0
2025-04-17 09:30:00,25.21,25.33,25.19,25.25,1120554.0,24.9621,25.0809,24.9423,25.0017,1120554.0
2025-04-17 09:40:00,25.26,25.33,25.23,25.33,316014.0,25.0116,25.0809,24.9819,25.0809,316014.0
2025-04-17 09:50:00,25.32,25.36,25.29,25.36,253107.0,25.071,25.1106,25.0413,25.1106,253107.0
2025-04-17 10:00:00,25.36,25.43,25.34,25.36,1102758.0,25.1106,25.1799,25.0908,25.1106,1102758.0
2025-04-17 10:10:00,25.36,25.41,25.32,25.34,312910.0,25.1106,25.1601,25.071,25.0908,312910.0
2025-04-17 10:20:00,25.33,25.36,25.31,25.33,387500.0,25.0809,25.1106,25.0611,25.0809,387500.0
2025-04-17 10:30:00,25.33,25.34,25.27,25.28,324502.0,25.0809,25.0908,25.0215,25.0314,324502.0
2025-04-17 10:40:00,25.29,25.34,25.28,25.34,1491943.0,25.0413,25.0908,25.0314,25.0908,1491943.0
2025-04-17 10:50:00,25.34,25.36,25.31,25.32,311926.0,25.0908,25.1106,25.0611,25.071,311926.0
2025-04-17 11:00:00,25.32,25.45,25.32,25.42,227708.0,25.071,25.1997,25.071,25.17,227708.0
2025-04-17 11:10:00,25.42,25.49,25.41,25.48,227000.0,25.17,25.2393,25.1601,25.2294,227000.0
2025-04-17 11:20:00,25.48,25.49,25.41,25.43,215719.0,25.2294,25.2393,25.1601,25.1799,215719.0
2025-04-17 11:30:00,25.42,25.48,25.41,25.44,285611.0,25.17,25.2294,25.1601,25.1898,285611.0
2025-04-17 11:40:00,25.46,25.46,25.42,25.43,199188.0,25.2096,25.2096,25.17,25.1799,199188.0
2025-04-17 11:50:00,25.43,25.47,25.4,25.42,172378.0,25.1799,25.2195,25.1502,25.17,172378.0
2025-04-17 12:00:00,25.43,25.5,25.4,25.47,462748.0,25.1799,25.2492,25.1502,25.2195,462748.0
2025-04-17 12:10:00,25.46,25.53,25.41,25.53,367245.0,25.2096,25.2789,25.1601,25.2789,367245.0
2025-04-17 12:20:00,25.52,25.57,25.5,25.55,378950.0,25.269,25.3186,25.2492,25.2988,378950.0
2025-04-17 12:30:00,25.55,25.59,25.51,25.52,224284.0,25.2988,25.3384,25.2591,25.269,224284.0
2025-04-17 12:40:00,25.52,25.55,25.49,25.54,242593.0,25.269,25.2988,25.2393,25.2888,242593.0
2025-04-17 12:50:00,25.53,25.59,25.53,25.57,197831.0,25.2789,25.3384,25.2789,25.3186,197831.0
2025-04-17 13:00:00,25.57,25.58,25.53,25.56,186475.0,25.3186,25.3285,25.2789,25.3087,186475.0
2025-04-17 13:10:00,25.55,25.56,25.49,25.51,173445.0,25.2988,25.3087,25.2393,25.2591,173445.0
2025-04-17 13:20:00,25.51,25.51,25.47,25.48,277668.0,25.2591,25.2591,25.2195,25.2294,277668.0
2025-04-17 13:30:00,25.48,25.53,25.47,25.53,165696.0,25.2294,25.2789,25.2195,25.2789,165696.0
2025-04-17 13:40:00,25.53,25.59,25.49,25.55,322257.0,25.2789,25.3384,25.2393,25.2988,322257.0
2025-04-17 13:50:00,25.55,25.6,25.55,25.58,177702.0,25.2988,25.3483,25.2988,25.3285,177702.0
2025-04-17 14:00:00,25.58,25.63,25.57,25.62,200948.0,25.3285,25.378,25.3186,25.3681,200948.0
2025-04-17 14:10:00,25.61,25.63,25.59,25.61,217683.0,25.3582,25.378,25.3384,25.3582,217683.0
2025-04-17 14:20:00,25.62,25.63,25.57,25.58,284373.0,25.3681,25.378,25.3186,25.3285,284373.0
2025-04-17 14:30:00,25.58,25.62,25.57,25.61,222517.0,25.3285,25.3681,25.3186,25.3582,222517.0
2025-04-17 14:40:00,25.6,25.61,25.55,25.55,306472.0,25.3483,25.3582,25.2988,25.2988,306472.0
2025-04-17 14:50:00,25.55,25.58,25.52,25.53,371009.0,25.2988,25.3285,25.269,25.2789,371009.0
2025-04-17 15:00:00,25.53,25.54,25.5,25.52,191080.0,25.2789,25.2888,25.2492,25.269,191080.0
2025-04-17 15:10:00,25.52,25.52,25.45,25.49,236580.0,25.269,25.269,25.1997,25.2393,236580.0
2025-04-17 15:20:00,25.49,25.52,25.45,25.48,251224.0,25.2393,25.269,25.1997,25.2294,251224.0
2025-04-17 15:30:00,25.48,25.53,25.47,25.5,308823.0,25.2294,25.2789,25.2195,25.2492,308823.0
2025-04-17 15:40:00,25.5,25.53,25.45,25.46,414893.0,25.2492,25.2789,25.1997,25.2096,414893.0
2025-04-17 15:50:00,25.45,25.46,25.39,25.43,640933.0,25.1997,25.2096,25.1403,25.1799,640933.0
2025-04-21 09:30:00,25.3,25.34,25.11,25.18,1375654.0,25.0512,25.0908,24.8631,24.9324,1375654.0
2025-04-21 09:40:00,25.18,25.21,25.16,25.17,616078.0,24.9324,24.9621,24.9126,24.9225,616078.0
2025-04-21 09:50:00,25.18,25.19,25.14,25.15,283243.0,24.9324,24.9423,24.8928,24.9027,283243.0
2025-04-21 10:00:00,25.15,25.18,25.13,25.16,320124.0,24.9027,24.9324,24.8829,24.9126,320124.0
2025-04-21 10:10:00,25.16,25.18,25.11,25.13,408576.0,24.9126,24.9324,24.8631,24.8829,408576.0
2025-04-21 10:20:00,25.13,25.13,25.1,25.12,329540.0,24.8829,24.8829,24.8532,24.873,329540.0
2025-04-21 10:30:00,25.12,25.14,25.1,25.14,275545.0,24.873,24.8928,24.8532,24.8928,275545.0
2025-04-21 10:40:00,25.14,25.16,25.09,25.1,295835.0,24.8928,24.9126,24.8433,24.8532,295835.0
2025-04-21 10:50:00,25.09,25.1,25.03,25.05,2352758.0,24.8433,24.8532,24.7839,24.8037,2352758.0
2025-04-21 11:00:00,25.05,25.05,25.0,25.02,326945.0,24.8037,24.8037,24.7542,24.774,326945.0
2025-04-21 11:10:00,25.01,25.03,24.99,25.01,494545.0,24.7641,24.7839,24.7443,24.7641,494545.0
2025-04-21 11:20:00,25.01,25.02,24.97,24.99,382283.0,24.7641,24.774,24.7245,24.7443,382283.0
2025-04-21 11:30:00,24.98,24.99,24.93,24.96,816098.0,24.7344,24.7443,24.6848,24.7146,816098.0
2025-04-21 11:40:00,24.96,24.96,24.9,24.91,475245.0,24.7146,24.7146,24.6551,24.665,475245.0
2025-04-21 11:50:00,24.91,24.92,24.87,24.89,459838.0,24.665,24.6749,24.6254,24.6452,459838.0
2025-04-21 12:00:00,24.88,24.9,24.88,24.89,252963.0,24.6353,24.6551,24.6353,24.6452,252963.0
2025-04-21 12:10:00,24.9,24.91,24.88,24.9,277168.0,24.6551,24.665,24.6353,24.6551,277168.0
2025-04-21 12:20:00,24.9,24.91,24.88,24.9,370103.0,24.6551,24.665,24.6353,24.6551,370103.0
2025-04-21 12:30:00,24.9,24.95,24.89,24.95,367245.0,24.6551,24.7047,24.6452,24.7047,367245.0
2025-04-21 12:40:00,24.95,24.96,24.91,24.91,267166.0,24.7047,24.7146,24.665,24.665,267166.0
2025-04-21 12:50:00,24.92,24.92,24.87,24.88,335665.0,24.6749,24.6749,24.6254,24.6353,335665.0
2025-04-21 13:00:00,24.88,24.89,24.82,24.84,438623.0,24.6353,24.6452,24.5759,24.5957,438623.0
2025-04-21 13:10:00,24.83,24.84,24.8,24.82,336340.0,24.5858,24.5957,24.5561,24.5759,336340.0
2025-04-21 13:20:00,24.83,24.85,24.8,24.82,338483.0,24.5858,24.6056,24.5561,24.5759,338483.0
2025-04-21 13:30:00,24.81,24.84,24.81,24.83,238432.0,24.566,24.5957,24.566,24.5858,238432.0
2025-04-21 13:40:00,24.83,24.84,24.8,24.8,343754.0,24.5858,24.5957,24.5561,24.5561,343754.0
2025-04-21 13:50:00,24.81,24.83,24.79,24.8,354163.0,24.566,24.5858,24.5462,24.5561,354163.0
2025-04-21 14:00:00,24.8,24.81,24.76,24.78,349717.0,24.5561,24.566,24.5165,24.5363,349717.0
2025-04-21 14:10:00,24.77,24.8,24.76,24.8,289063.0,24.5264,24.5561,24.5165,24.5561,289063.0
2025-04-21 14:20:00,24.8,24.82,24.78,24.82,325846.0,24.5561,24.5759,24.5363,24.5759,325846.0
2025-04-21 14:30:00,24.82,24.86,24.81,24.86,367047.0,24.5759,24.6155,24.566,24.6155,367047.0
2025-04-21 14:40:00,24.85,24.86,24.8,24.82,286576.0,24.6056,24.6155,24.5561,24.5759,286576.0
2025-04-21 14:50:00,24.82,24.83,24.79,24.8,543104.0,24.5759,24.5858,24.5462,24.5561,543104.0
2025-04-21 15:00:00,24.8,24.85,24.79,24.83,433014.0,24.5561,24.6056,24.5462,24.5858,433014.0
2025-04-21 15:10:00,24.83,24.86,24.82,24.85,428457.0,24.5858,24.6155,24.5759,24.6056,428457.0
2025-04-21 15:20:00,24.86,24.88,24.84,24.86,421052.0,24.6155,24.6353,24.5957,24.6155,421052.0
2025-04-21 15:30:00,24.86,24.93,24.85,24.91,579680.0,24.6155,24.6848,24.6056,24.665,579680.0
2025-04-21 15:40:00,24.91,24.96,24.9,24.96,712648.0,24.665,24.7146,24.6551,24.7146,712648.0
2025-04-21 15:50:00,24.95,25.04,24.93,25.01,789503.0,24.7047,24.7938,24.6848,24.7641,789503.0
2025-04-22 09:30:00,25.11,25.24,25.11,25.2,1014089.0,24.8631,24.9918,24.8631,24.9522,1014089.0
2025-04-22 09:40:00,25.2,25.24,25.18,25.19,585937.0,24.9522,24.9918,24.9324,24.9423,585937.0
2025-04-22 09:50:00,25.2,25.2,25.12,25.15,389603.0,24.9522,24.9522,24.873,24.9027,389603.0
2025-04-22 10:00:00,25.15,25.19,25.13,25.19,304494.0,24.9027,24.9423,24.8829,24.9423,304494.0
2025-04-22 10:10:00,25.18,25.21,25.17,25.2,676973.0,24.9324,24.9621,24.9225,24.9522,676973.0
2025-04-22 10:20:00,25.21,25.24,25.18,25.21,247859.0,24.9621,24.9918,24.9324,24.9621,247859.0
2025-04-22 10:30:00,25.2,25.24,25.19,25.23,234298.0,24.9522,24.9918,24.9423,24.9819,234298.0
2025-04-22 10:40:00,25.24,25.28,25.23,25.26,281029.0,24.9918,25.0314,24.9819,25.0116,281029.0
2025-04-22 10:50:00,25.26,25.31,25.24,25.3,294825.0,25.0116,25.0611,24.9918,25.0512,294825.0
2025-04-22 11:00:00,25.31,25.35,25.3,25.35,233272.0,25.0611,25.1007,25.0512,25.1007,233272.0
2025-04-22 11:10:00,25.35,25.4,25.34,25.37,240905.0,25.1007,25.1502,25.0908,25.1205,240905.0
2025-04-22 11:20:00,25.37,25.39,25.35,25.37,568797.0,25.1205,25.1403,25.1007,25.1205,568797.0
2025-04-22 11:30:00,25.37,25.39,25.35,25.38,182350.0,25.1205,25.1403,25.1007,25.1304,182350.0
2025-04-22 11:40:00,25.37,25.38,25.34,25.35,231991.0,25.1205,25.1304,25.0908,25.1007,231991.0
2025-04-22 11:50:00,25.35,25.45,25.34,25.44,911600.0,25.1007,25.1997,25.0908,25.1898,911600.0
2025-04-22 12:00:00,25.45,25.53,25.44,25.48,383043.0,25.1997,25.2789,25.1898,25.2294,383043.0
2025-04-22 12:10:00,25.48,25.5,25.45,25.47,220844.0,25.2294,25.2492,25.1997,25.2195,220844.0
2025-04-22 12:20:00,25.47,25.5,25.46,25.48,351053.0,25.2195,25.2492,25.2096,25.2294,351053.0
2025-04-22 12:30:00,25.47,25.49,25.45,25.46,161166.0,25.2195,25.2393,25.1997,25.2096,161166.0
2025-04-22 12:40:00,25.46,25.47,25.43,25.45,185623.0,25.2096,25.2195,25.1799,25.1997,185623.0
2025-04-22 12:50:00,25.45,25.46,25.43,25.43,264621.0,25.1997,25.2096,25.1799,25.1799,264621.0
2025-04-22 13:00:00,25.43,25.47,25.42,25.45,397867.0,25.1799,25.2195,25.17,25.1997,397867.0
2025-04-22 13:10:00,25.44,25.44,25.25,25.32,5772544.0,25.1898,25.1898,25.0017,25.071,5772544.0
2025-04-22 13:20:00,25.32,25.34,25.21,25.22,371895.0,25.071,25.0908,24.9621,24.972,371895.0
2025-04-22 13:30:00,25.22,25.25,25.18,25.24,255437.0,24.972,25.0017,24.9324,24.9918,255437.0
2025-04-22 13:40:00,25.23,25.25,25.18,25.19,187847.0,24.9819,25.0017,24.9324,24.9423,187847.0
2025-04-22 13:50:00,25.19,25.22,25.17,25.17,278263.0,24.9423,24.972,24.9225,24.9225,278263.0
2025-04-22 14:00:00,25.17,25.28,25.16,25.25,179159.0,24.9225,25.0314,24.9126,25.0017,179159.0
2025-04-22 14:10:00,25.25,25.3,25.24,25.3,222382.0,25.0017,25.0512,24.9918,25.0512,222382.0
2025-04-22 14:20:00,25.3,25.33,25.28,25.32,168690.0,25.0512,25.0809,25.0314,25.071,168690.0
2025-04-22 14:30:00,25.32,25.37,25.31,25.35,394852.0,25.071,25.1205,25.0611,25.1007,394852.0
2025-04-22 14:40:00,25.34,25.39,25.34,25.38,294680.0,25.0908,25.1403,25.0908,25.1304,294680.0
2025-04-22 14:50:00,25.38,25.41,25.37,25.39,462201.0,25.1304,25.1601,25.1205,25.1403,462201.0
2025-04-22 15:00:00,25.39,25.41,25.37,25.39,214994.0,25.1403,25.1601,25.1205,25.1403,214994.0
2025-04-22 15:10:00,25.38,25.39,25.33,25.35,236976.0,25.1304,25.1403,25.0809,25.1007,236976.0
2025-04-22 15:20:00,25.34,25.37,25.32,25.35,333757.0,25.0908,25.1205,25.071,25.1007,333757.0
2025-04-22 15:30:00,25.35,25.37,25.33,25.35,294002.0,25.1007,25.1205,25.0809,25.1007,294002.0
2025-04-22 15:40:00,25.35,25.45,25.34,25.45,435469.0,25.1007,25.1997,25.0908,25.1997,435469.0
2025-04-22 15:50:00,25.44,25.45,25.39,25.43,530789.0,25.1898,25.1997,25.1403,25.1799,530789.0
2025-04-23 09:30:00,25.65,25.81,25.56,25.68,2616221.0,25.3978,25.5562,25.3087,25.4275,2616221.0
2025-04-23 09:40:00,25.67,25.78,25.65,25.78,1165916.0,25.4176,25.5265,25.3978,25.5265,1165916.0
2025-04-23 09:50:00,25.79,25.8,25.7,25.76,518092.0,25.5364,25.5463,25.4473,25.5067,518092.0
2025-04-23 10:00:00,25.76,25.87,25.69,25.8,622111.0,25.5067,25.6156,25.4374,25.5463,622111.0
2025-04-23 10:10:00,25.8,25.82,25.6,25.64,758933.0,25.5463,25.5661,25.3483,25.3879,758933.0
2025-04-23 10:20:00,25.64,25.72,25.6,25.7,348458.0,25.3879,25.4671,25.3483,25.4473,348458.0
2025-04-23 10:30:00,25.7,25.73,25.67,25.68,282360.0,25.4473,25.477,25.4176,25.4275,282360.0
2025-04-23 10:40:00,25.69,25.7,25.63,25.64,249670.0,25.4374,25.4473,25.378,25.3879,249670.0
2025-04-23 10:50:00,25.64,25.64,25.58,25.6,332853.0,25.3879,25.3879,25.3285,25.3483,332853.0
2025-04-23 11:00:00,25.6,25.64,25.53,25.59,452489.0,25.3483,25.3879,25.2789,25.3384,452489.0
2025-04-23 11:10:00,25.59,25.59,25.52,25.53,390342.0,25.3384,25.3384,25.269,25.2789,390342.0
2025-04-23 11:20:00,25.53,25.54,25.4,25.44,817167.0,25.2789,25.2888,25.1502,25.1898,817167.0
2025-04-23 11:30:00,25.43,25.47,25.38,25.46,461739.0,25.1799,25.2195,25.1304,25.2096,461739.0
2025-04-23 11:40:00,25.47,25.49,25.37,25.39,407144.0,25.2195,25.2393,25.1205,25.1403,407144.0
2025-04-23 11:50:00,25.38,25.42,25.35,25.41,303470.0,25.1304,25.17,25.1007,25.1601,303470.0
2025-04-23 12:00:00,25.41,25.41,25.35,25.36,288581.0,25.1601,25.1601,25.1007,25.1106,288581.0
2025-04-23 12:10:00,25.35,25.39,25.3,25.31,525889.0,25.1007,25.1403,25.0512,25.0611,525889.0
2025-04-23 12:20:00,25.3,25.37,25.28,25.37,394662.0,25.0512,25.1205,25.0314,25.1205,394662.0
2025-04-23 12:30:00,25.37,25.43,25.36,25.42,389057.0,25.1205,25.1799,25.1106,25.17,389057.0
2025-04-23 12:40:00,25.41,25.42,25.34,25.35,402149.0,25.1601,25.17,25.0908,25.1007,402149.0
2025-04-23 12:50:00,25.35,25.43,25.34,25.43,300899.0,25.1007,25.1799,25.0908,25.1799,300899.0
2025-04-23 13:00:00,25.42,25.48,25.34,25.47,505035.0,25.17,25.2294,25.0908,25.2195,505035.0
2025-04-23 13:10:00,25.47,25.48,25.45,25.46,335499.0,25.2195,25.2294,25.1997,25.2096,335499.0
2025-04-23 13:20:00,25.46,25.49,25.43,25.44,272123.0,25.2096,25.2393,25.1799,25.1898,272123.0
2025-04-23 13:30:00,25.44,25.46,25.35,25.38,430220.0,25.1898,25.2096,25.1007,25.1304,430220.0
2025-04-23 13:40:00,25.38,25.4,25.35,25.39,263515.0,25.1304,25.1502,25.1007,25.1403,263515.0
2025-04-23 13:50:00,25.39,25.48,25.37,25.45,257300.0,25.1403,25.2294,25.1205,25.1997,257300.0
2025-04-23 14:00:00,25.45,25.48,25.41,25.45,246357.0,25.1997,25.2294,25.1601,25.1997,246357.0
2025-04-23 14:10:00,25.44,25.48,25.42,25.44,284657.0,25.1898,25.2294,25.17,25.1898,284657.0
2025-04-23 14:20:00,25.45,25.47,25.36,25.38,261385.0,25.1997,25.2195,25.1106,25.1304,261385.0
2025-04-23 14:30:00,25.37,25.42,25.36,25.38,358424.0,25.1205,25.17,25.1106,25.1304,358424.0
2025-04-23 14:40:00,25.38,25.38,25.33,25.36,375639.0,25.1304,25.1304,25.0809,25.1106,375639.0
2025-04-23 14:50:00,25.36,25.38,25.33,25.34,414491.0,25.1106,25.1304,25.0809,25.0908,414491.0
2025-04-23 15:00:00,25.34,25.37,25.29,25.32,394033.0,25.0908,25.1205,25.0413,25.071,394033.0
2025-04-23 15:10:00,25.32,25.34,25.3,25.31,422662.0,25.071,25.0908,25.0512,25.0611,422662.0
2025-04-23 15:20:00,25.31,25.34,25.29,25.32,368574.0,25.0611,25.0908,25.0413,25.071,368574.0
2025-04-23 15:30:00,25.32,25.37,25.31,25.34,612070.0,25.071,25.1205,25.0611,25.0908,612070.0
2025-04-23 15:40:00,25.34,25.37,25.32,25.37,768043.0,25.0908,25.1205,25.071,25.1205,768043.0
2025-04-23 15:50:00,25.37,25.44,25.36,25.39,1068842.0,25.1205,25.1898,25.1106,25.1403,1068842.0
2025-04-24 09:30:00,25.5,25.52,25.32,25.41,960265.0,25.2492,25.269,25.071,25.1601,960265.0
2025-04-24 09:40:00,25.42,25.47,25.4,25.46,305806.0,25.17,25.2195,25.1502,25.2096,305806.0
2025-04-24 09:50:00,25.45,25.5,25.44,25.46,265877.0,25.1997,25.2492,25.1898,25.2096,265877.0
2025-04-24 10:00:00,25.46,25.49,25.44,25.47,318279.0,25.2096,25.2393,25.1898,25.2195,318279.0
2025-04-24 10:10:00,25.47,25.49,25.42,25.49,1090008.0,25.2195,25.2393,25.17,25.2393,1090008.0
2025-04-24 10:20:00,25.49,25.58,25.48,25.58,285436.0,25.2393,25.3285,25.2294,25.3285,285436.0
2025-04-24 10:30:00,25.58,25.61,25.57,25.6,245178.0,25.3285,25.3582,25.3186,25.3483,245178.0
2025-04-24 10:40:00,25.6,25.62,25.53,25.57,437868.0,25.3483,25.3681,25.2789,25.3186,437868.0
2025-04-24 10:50:00,25.57,25.61,25.54,25.61,276872.0,25.3186,25.3582,25.2888,25.3582,276872.0
2025-04-24 11:00:00,25.61,25.62,25.58,25.61,650653.0,25.3582,25.3681,25.3285,25.3582,650653.0
2025-04-24 11:10:00,25.6,25.65,25.59,25.62,584575.0,25.3483,25.3978,25.3384,25.3681,584575.0
2025-04-24 11:20:00,25.62,25.64,25.58,25.6,305380.0,25.3681,25.3879,25.3285,25.3483,305380.0
2025-04-24 11:30:00,25.6,25.61,25.57,25.61,213741.0,25.3483,25.3582,25.3186,25.3582,213741.0
2025-04-24 11:40:00,25.61,25.62,25.58,25.59,227549.0,25.3582,25.3681,25.3285,25.3384,227549.0
2025-04-24 11:50:00,25.6,25.63,25.58,25.59,204627.0,25.3483,25.378,25.3285,25.3384,204627.0
2025-04-24 12:00:00,25.59,25.62,25.58,25.6,203391.0,25.3384,25.3681,25.3285,25.3483,203391.0
2025-04-24 12:10:00,25.59,25.65,25.59,25.64,186924.0,25.3384,25.3978,25.3384,25.3879,186924.0
2025-04-24 12:20:00,25.64,25.68,25.63,25.66,676781.0,25.3879,25.4275,25.378,25.4077,676781.0
2025-04-24 12:30:00,25.66,25.7,25.65,25.7,272176.0,25.4077,25.4473,25.3978,25.4473,272176.0
2025-04-24 12:40:00,25.7,25.71,25.67,25.69,137957.0,25.4473,25.4572,25.4176,25.4374,137957.0
2025-04-24 12:50:00,25.69,25.72,25.68,25.7,166610.0,25.4374,25.4671,25.4275,25.4473,166610.0
2025-04-24 13:00:00,25.7,25.71,25.66,25.67,94007.0,25.4473,25.4572,25.4077,25.4176,94007.0
2025-04-24 13:10:00,25.67,25.68,25.63,25.64,304779.0,25.4176,25.4275,25.378,25.3879,304779.0
2025-04-24 13:20:00,25.63,25.65,25.62,25.63,213792.0,25.378,25.3978,25.3681,25.378,213792.0
2025-04-24 13:30:00,25.63,25.67,25.62,25.66,171602.0,25.378,25.4176,25.3681,25.4077,171602.0
2025-04-24 13:40:00,25.66,25.68,25.64,25.67,246799.0,25.4077,25.4275,25.3879,25.4176,246799.0
2025-04-24 13:50:00,25.67,25.68,25.64,25.65,226657.0,25.4176,25.4275,25.3879,25.3978,226657.0
2025-04-24 14:00:00,25.65,25.71,25.65,25.68,311120.0,25.3978,25.4572,25.3978,25.4275,311120.0
2025-04-24 14:10:00,25.67,25.68,25.64,25.65,345212.0,25.4176,25.4275,25.3879,25.3978,345212.0
2025-04-24 14:20:00,25.65,25.66,25.63,25.63,264273.0,25.3978,25.4077,25.378,25.378,264273.0
2025-04-24 14:30:00,25.64,25.69,25.63,25.68,247744.0,25.3879,25.4374,25.378,25.4275,247744.0
2025-04-24 14:40:00,25.68,25.69,25.67,25.69,306957.0,25.4275,25.4374,25.4176,25.4374,306957.0
2025-04-24 14:50:00,25.69,25.7,25.67,25.68,232975.0,25.4374,25.4473,25.4176,25.4275,232975.0
2025-04-24 15:00:00,25.68,25.68,25.63,25.63,216858.0,25.4275,25.4275,25.378,25.378,216858.0
2025-04-24 15:10:00,25.64,25.66,25.6,25.65,543223.0,25.3879,25.4077,25.3483,25.3978,543223.0
2025-04-24 15:20:00,25.65,25.68,25.63,25.64,267200.0,25.3978,25.4275,25.378,25.3879,267200.0
2025-04-24 15:30:00,25.64,25.7,25.62,25.69,301051.0,25.3879,25.4473,25.3681,25.4374,301051.0
2025-04-24 15:40:00,25.69,25.71,25.67,25.71,397565.0,25.4374,25.4572,25.4176,25.4572,397565.0
2025-04-24 15:50:00,25.7,25.71,25.66,25.7,760619.0,25.4473,25.4572,25.4077,25.4473,760619.0
2025-04-25 09:30:00,25.65,25.68,25.55,25.61,859564.0,25.3978,25.4275,25.2988,25.3582,859564.0
2025-04-25 09:40:00,25.6,25.62,25.49,25.52,369269.0,25.3483,25.3681,25.2393,25.269,369269.0
2025-04-25 09:50:00,25.51,25.56,25.45,25.46,291592.0,25.2591,25.3087,25.1997,25.2096,291592.0
2025-04-25 10:00:00,25.47,25.56,25.47,25.55,988510.0,25.2195,25.3087,25.2195,25.2988,988510.0
2025-04-25 10:10:00,25.55,25.58,25.52,25.53,353547.0,25.2988,25.3285,25.269,25.2789,353547.0
2025-04-25 10:20:00,25.53,25.53,25.41,25.44,392895.0,25.2789,25.2789,25.1601,25.1898,392895.0
2025-04-25 10:30:00,25.44,25.47,25.41,25.46,333593.0,25.1898,25.2195,25.1601,25.2096,333593.0
2025-04-25 10:40:00,25.46,25.52,25.45,25.51,254129.0,25.2096,25.269,25.1997,25.2591,254129.0
2025-04-25 10:50:00,25.51,25.54,25.49,25.52,348813.0,25.2591,25.2888,25.2393,25.269,348813.0
2025-04-25 11:00:00,25.52,25.55,25.5,25.55,277336.0,25.269,25.2988,25.2492,25.2988,277336.0
2025-04-25 11:10:00,25.55,25.56,25.5,25.51,293821.0,25.2988,25.3087,25.2492,25.2591,293821.0
2025-04-25 11:20:00,25.51,25.53,25.49,25.51,339857.0,25.2591,25.2789,25.2393,25.2591,339857.0
2025-04-25 11:30:00,25.51,25.52,25.47,25.49,241066.0,25.2591,25.269,25.2195,25.2393,241066.0
2025-04-25 11:40:00,25.49,25.52,25.49,25.52,254402.0,25.2393,25.269,25.2393,25.269,254402.0
2025-04-25 11:50:00,25.52,25.57,25.51,25.56,242097.0,25.269,25.3186,25.2591,25.3087,242097.0
2025-04-25 12:00:00,25.57,25.61,25.56,25.6,176299.0,25.3186,25.3582,25.3087,25.3483,176299.0
2025-04-25 12:10:00,25.61,25.61,25.57,25.59,299245.0,25.3582,25.3582,25.3186,25.3384,299245.0
2025-04-25 12:20:00,25.59,25.62,25.57,25.58,206912.0,25.3384,25.3681,25.3186,25.3285,206912.0
2025-04-25 12:30:00,25.59,25.6,25.57,25.58,193812.0,25.3384,25.3483,25.3186,25.3285,193812.0
2025-04-25 12:40:00,25.59,25.59,25.55,25.57,340131.0,25.3384,25.3384,25.2988,25.3186,340131.0
2025-04-25 12:50:00,25.57,25.58,25.55,25.58,191213.0,25.3186,25.3285,25.2988,25.3285,191213.0
2025-04-25 13:00:00,25.58,25.61,25.56,25.59,238882.0,25.3285,25.3582,25.3087,25.3384,238882.0
2025-04-25 13:10:00,25.59,25.62,25.58,25.62,217415.0,25.3384,25.3681,25.3285,25.3681,217415.0
2025-04-25 13:20:00,25.61,25.64,25.6,25.64,166841.0,25.3582,25.3879,25.3483,25.3879,166841.0
2025-04-25 13:30:00,25.64,25.66,25.58,25.6,411214.0,25.3879,25.4077,25.3285,25.3483,411214.0
2025-04-25 13:40:00,25.6,25.63,25.56,25.57,242446.0,25.3483,25.378,25.3087,25.3186,242446.0
2025-04-25 13:50:00,25.58,25.58,25.5,25.53,262305.0,25.3285,25.3285,25.2492,25.2789,262305.0
2025-04-25 14:00:00,25.53,25.6,25.51,25.59,213135.0,25.2789,25.3483,25.2591,25.3384,213135.0
2025-04-25 14:10:00,25.6,25.61,25.58,25.6,165819.0,25.3483,25.3582,25.3285,25.3483,165819.0
2025-04-25 14:20:00,25.61,25.65,25.6,25.64,289874.0,25.3582,25.3978,25.3483,25.3879,289874.0
2025-04-25 14:30:00,25.63,25.66,25.62,25.66,308676.0,25.378,25.4077,25.3681,25.4077,308676.0
2025-04-25 14:40:00,25.66,25.67,25.65,25.66,235466.0,25.4077,25.4176,25.3978,25.4077,235466.0
2025-04-25 14:50:00,25.66,25.66,25.61,25.64,387134.0,25.4077,25.4077,25.3582,25.3879,387134.0
2025-04-25 15:00:00,25.63,25.68,25.62,25.67,180225.0,25.378,25.4275,25.3681,25.4176,180225.0
2025-04-25 15:10:00,25.67,25.67,25.62,25.65,212838.0,25.4176,25.4176,25.3681,25.3978,212838.0
2025-04-25 15:20:00,25.64,25.67,25.62,25.63,359482.0,25.3879,25.4176,25.3681,25.378,359482.0
2025-04-25 15:30:00,25.62,25.64,25.59,25.62,337782.0,25.3681,25.3879,25.3384,25.3681,337782.0
2025-04-25 15:40:00,25.61,25.63,25.59,25.63,366097.0,25.3582,25.378,25.3384,25.378,366097.0
2025-04-25 15:50:00,25.63,25.68,25.61,25.66,372370.0,25.378,25.4275,25.3582,25.4077,372370.0
2025-04-28 09:30:00,25.69,25.85,25.69,25.82,1260481.0,25.4374,25.5958,25.4374,25.5661,1260481.0
2025-04-28 09:40:00,25.82,25.87,25.77,25.79,512541.0,25.5661,25.6156,25.5166,25.5364,512541.0
2025-04-28 09:50:00,25.79,25.81,25.74,25.74,326677.0,25.5364,25.5562,25.4869,25.4869,326677.0
2025-04-28 10:00:00,25.74,25.77,25.72,25.75,351120.0,25.4869,25.5166,25.4671,25.4968,351120.0
2025-04-28 10:10:00,25.75,25.8,25.74,25.8,421514.0,25.4968,25.5463,25.4869,25.5463,421514.0
2025-04-28 10:20:00,25.8,25.83,25.76,25.77,1884283.0,25.5463,25.576,25.5067,25.5166,1884283.0
2025-04-28 10:30:00,25.76,25.79,25.72,25.78,201135.0,25.5067,25.5364,25.4671,25.5265,201135.0
2025-04-28 10:40:00,25.78,25.82,25.74,25.8,224618.0,25.5265,25.5661,25.4869,25.5463,224618.0
2025-04-28 10:50:00,25.81,25.81,25.77,25.79,234785.0,25.5562,25.5562,25.5166,25.5364,234785.0
2025-04-28 11:00:00,25.78,25.8,25.74,25.76,236340.0,25.5265,25.5463,25.4869,25.5067,236340.0
2025-04-28 11:10:00,25.76,25.76,25.73,25.75,211116.0,25.5067,25.5067,25.477,25.4968,211116.0
2025-04-28 11:20:00,25.75,25.76,25.69,25.7,266692.0,25.4968,25.5067,25.4374,25.4473,266692.0
2025-04-28 11:30:00,25.71,25.72,25.69,25.71,154769.0,25.4572,25.4671,25.4374,25.4572,154769.0
2025-04-28 11:40:00,25.71,25.73,25.69,25.7,196248.0,25.4572,25.477,25.4374,25.4473,196248.0
2025-04-28 11:50:00,25.69,25.73,25.67,25.69,202743.0,25.4374,25.477,25.4176,25.4374,202743.0
2025-04-28 12:00:00,25.68,25.7,25.65,25.66,280782.0,25.4275,25.4473,25.3978,25.4077,280782.0
2025-04-28 12:10:00,25.66,25.69,25.65,25.68,171747.0,25.4077,25.4374,25.3978,25.4275,171747.0
2025-04-28 12:20:00,25.69,25.69,25.65,25.66,318763.0,25.4374,25.4374,25.3978,25.4077,318763.0
2025-04-28 12:30:00,25.66,25.68,25.65,25.67,153074.0,25.4077,25.4275,25.3978,25.4176,153074.0
2025-04-28 12:40:00,25.67,25.68,25.65,25.68,145769.0,25.4176,25.4275,25.3978,25.4275,145769.0
2025-04-28 12:50:00,25.68,25.68,25.62,25.64,485390.0,25.4275,25.4275,25.3681,25.3879,485390.0
2025-04-28 13:00:00,25.65,25.66,25.62,25.63,172035.0,25.3978,25.4077,25.3681,25.378,172035.0
2025-04-28 13:10:00,25.63,25.63,25.6,25.62,144108.0,25.378,25.378,25.3483,25.3681,144108.0
2025-04-28 13:20:00,25.62,25.63,25.58,25.59,203648.0,25.3681,25.378,25.3285,25.3384,203648.0
2025-04-28 13:30:00,25.59,25.61,25.57,25.61,290905.0,25.3384,25.3582,25.3186,25.3582,290905.0
2025-04-28 13:40:00,25.61,25.62,25.59,25.62,301226.0,25.3582,25.3681,25.3384,25.3681,301226.0
2025-04-28 13:50:00,25.62,25.65,25.61,25.64,115110.0,25.3681,25.3978,25.3582,25.3879,115110.0
2025-04-28 14:00:00,25.65,25.67,25.64,25.66,185665.0,25.3978,25.4176,25.3879,25.4077,185665.0
2025-04-28 14:10:00,25.66,25.66,25.64,25.65,171987.0,25.4077,25.4077,25.3879,25.3978,171987.0
2025-04-28 14:20:00,25.64,25.71,25.64,25.71,205960.0,25.3879,25.4572,25.3879,25.4572,205960.0
2025-04-28 14:30:00,25.71,25.71,25.67,25.69,179926.0,25.4572,25.4572,25.4176,25.4374,179926.0
2025-04-28 14:40:00,25.69,25.7,25.66,25.69,205402.0,25.4374,25.4473,25.4077,25.4374,205402.0
2025-04-28 14:50:00,25.69,25.7,25.68,25.69,278189.0,25.4374,25.4473,25.4275,25.4374,278189.0
2025-04-28 15:00:00,25.69,25.73,25.68,25.73,154689.0,25.4374,25.477,25.4275,25.477,154689.0
2025-04-28 15:10:00,25.72,25.74,25.71,25.74,163164.0,25.4671,25.4869,25.4572,25.4869,163164.0
2025-04-28 15:20:00,25.73,25.77,25.73,25.75,214613.0,25.477,25.5166,25.477,25.4968,214613.0
2025-04-28 15:30:00,25.76,25.76,25.71,25.75,454001.0,25.5067,25.5067,25.4572,25.4968,454001.0
2025-04-28 15:40:00,25.74,25.79,25.73,25.79,405881.0,25.4869,25.5364,25.477,25.5364,405881.0
2025-04-28 15:50:00,25.79,25.82,25.77,25.78,882444.0,25.5364,25.5661,25.5166,25.5265,882444.0
2025-04-29 09:30:00,25.62,25.73,25.61,25.71,782196.0,25.3681,25.477,25.3582,25.4572,782196.0
2025-04-29 09:40:00,25.71,25.74,25.69,25.71,286744.0,25.4572,25.4869,25.4374,25.4572,286744.0
2025-04-29 09:50:00,25.71,25.74,25.69,25.7,367105.0,25.4572,25.4869,25.4374,25.4473,367105.0
2025-04-29 10:00:00,25.69,25.75,25.66,25.75,321794.0,25.4374,25.4968,25.4077,25.4968,321794.0
2025-04-29 10:10:00,25.74,25.76,25.71,25.73,869517.0,25.4869,25.5067,25.4572,25.477,869517.0
2025-04-29 10:20:00,25.73,25.73,25.67,25.68,201060.0,25.477,25.477,25.4176,25.4275,201060.0
2025-04-29 10:30:00,25.68,25.77,25.68,25.76,245282.0,25.4275,25.5166,25.4275,25.5067,245282.0
2025-04-29 10:40:00,25.75,25.82,25.75,25.82,218196.0,25.4968,25.5661,25.4968,25.5661,218196.0
2025-04-29 10:50:00,25.82,25.86,25.8,25.86,233169.0,25.5661,25.6057,25.5463,25.6057,233169.0
2025-04-29 11:00:00,25.86,25.86,25.81,25.84,186696.0,25.6057,25.6057,25.5562,25.5859,186696.0
2025-04-29 11:10:00,25.85,25.86,25.79,25.8,167278.0,25.5958,25.6057,25.5364,25.5463,167278.0
2025-04-29 11:20:00,25.8,25.83,25.76,25.82,130408.0,25.5463,25.576,25.5067,25.5661,130408.0
2025-04-29 11:30:00,25.82,25.82,25.77,25.79,287520.0,25.5661,25.5661,25.5166,25.5364,287520.0
2025-04-29 11:40:00,25.78,25.82,25.78,25.8,253345.0,25.5265,25.5661,25.5265,25.5463,253345.0
2025-04-29 11:50:00,25.8,25.82,25.78,25.79,98109.0,25.5463,25.5661,25.5265,25.5364,98109.0
2025-04-29 12:00:00,25.79,25.86,25.77,25.85,145499.0,25.5364,25.6057,25.5166,25.5958,145499.0
2025-04-29 12:10:00,25.85,25.87,25.84,25.86,129705.0,25.5958,25.6156,25.5859,25.6057,129705.0
2025-04-29 12:20:00,25.86,25.86,25.83,25.85,210657.0,25.6057,25.6057,25.576,25.5958,210657.0
2025-04-29 12:30:00,25.85,25.85,25.81,25.82,369434.0,25.5958,25.5958,25.5562,25.5661,369434.0
2025-04-29 12:40:00,25.81,25.82,25.75,25.76,166969.0,25.5562,25.5661,25.4968,25.5067,166969.0
2025-04-29 12:50:00,25.77,25.78,25.74,25.76,152938.0,25.5166,25.5265,25.4869,25.5067,152938.0
2025-04-29 13:00:00,25.76,25.78,25.75,25.77,169763.0,25.5067,25.5265,25.4968,25.5166,169763.0
2025-04-29 13:10:00,25.77,25.82,25.75,25.81,130568.0,25.5166,25.5661,25.4968,25.5562,130568.0
2025-04-29 13:20:00,25.82,25.84,25.81,25.84,154771.0,25.5661,25.5859,25.5562,25.5859,154771.0
2025-04-29 13:30:00,25.84,25.87,25.83,25.87,159040.0,25.5859,25.6156,25.576,25.6156,159040.0
2025-04-29 13:40:00,25.86,25.93,25.86,25.92,265393.0,25.6057,25.675,25.6057,25.6651,265393.0
2025-04-29 13:50:00,25.93,25.94,25.91,25.93,226421.0,25.675,25.6849,25.6552,25.675,226421.0
2025-04-29 14:00:00,25.93,25.95,25.91,25.93,180345.0,25.675,25.6948,25.6552,25.675,180345.0
2025-04-29 14:10:00,25.93,25.93,25.9,25.9,189178.0,25.675,25.675,25.6453,25.6453,189178.0
2025-04-29 14:20:00,25.9,25.9,25.87,25.89,198981.0,25.6453,25.6453,25.6156,25.6354,198981.0
2025-04-29 14:30:00,25.89,25.92,25.88,25.91,675800.0,25.6354,25.6651,25.6255,25.6552,675800.0
2025-04-29 14:40:00,25.9,25.91,25.89,25.89,226159.0,25.6453,25.6552,25.6354,25.6354,226159.0
2025-04-29 14:50:00,25.9,25.9,25.87,25.88,364296.0,25.6453,25.6453,25.6156,25.6255,364296.0
2025-04-29 15:00:00,25.88,25.92,25.88,25.9,187526.0,25.6255,25.6651,25.6255,25.6453,187526.0
2025-04-29 15:10:00,25.9,25.93,25.9,25.92,203071.0,25.6453,25.675,25.6453,25.6651,203071.0
2025-04-29 15:20:00,25.92,25.93,25.9,25.91,250591.0,25.6651,25.675,25.6453,25.6552,250591.0
2025-04-29 15:30:00,25.91,25.92,25.89,25.89,377172.0,25.6552,25.6651,25.6354,25.6354,377172.0
2025-04-29 15:40:00,25.89,25.91,25.87,25.9,317588.0,25.6354,25.6552,25.6156,25.6453,317588.0
2025-04-29 15:50:00,25.91,25.91,25.86,25.88,761150.0,25.6552,25.6552,25.6057,25.6255,761150.0
2025-04-30 09:30:00,25.79,25.8,25.58,25.59,994182.0,25.5364,25.5463,25.3285,25.3384,994182.0
2025-04-30 09:40:00,25.59,25.6,25.47,25.48,443332.0,25.3384,25.3483,25.2195,25.2294,443332.0
2025-04-30 09:50:00,25.48,25.49,25.41,25.43,716633.0,25.2294,25.2393,25.1601,25.1799,716633.0
2025-04-30 10:00:00,25.43,25.49,25.42,25.47,660434.0,25.1799,25.2393,25.17,25.2195,660434.0
2025-04-30 10:10:00,25.47,25.51,25.46,25.49,878749.0,25.2195,25.2591,25.2096,25.2393,878749.0
2025-04-30 10:20:00,25.5,25.56,25.48,25.56,319694.0,25.2492,25.3087,25.2294,25.3087,319694.0
2025-04-30 10:30:00,25.56,25.59,25.54,25.57,233878.0,25.3087,25.3384,25.2888,25.3186,233878.0
2025-04-30 10:40:00,25.57,25.59,25.53,25.57,334533.0,25.3186,25.3384,25.2789,25.3186,334533.0
2025-04-30 10:50:00,25.56,25.61,25.53,25.6,189598.0,25.3087,25.3582,25.2789,25.3483,189598.0
2025-04-30 11:00:00,25.6,25.66,25.59,25.65,199175.0,25.3483,25.4077,25.3384,25.3978,199175.0
2025-04-30 11:10:00,25.66,25.68,25.64,25.68,205166.0,25.4077,25.4275,25.3879,25.4275,205166.0
2025-04-30 11:20:00,25.67,25.71,25.66,25.68,269061.0,25.4176,25.4572,25.4077,25.4275,269061.0
2025-04-30 11:30:00,25.67,25.71,25.66,25.69,135410.0,25.4176,25.4572,25.4077,25.4374,135410.0
2025-04-30 11:40:00,25.7,25.7,25.63,25.64,602135.0,25.4473,25.4473,25.378,25.3879,602135.0
2025-04-30 11:50:00,25.64,25.64,25.59,25.61,192972.0,25.3879,25.3879,25.3384,25.3582,192972.0
2025-04-30 12:00:00,25.62,25.66,25.61,25.66,111447.0,25.3681,25.4077,25.3582,25.4077,111447.0
2025-04-30 12:10:00,25.66,25.66,25.6,25.62,144253.0,25.4077,25.4077,25.3483,25.3681,144253.0
2025-04-30 12:20:00,25.63,25.63,25.57,25.59,246195.0,25.378,25.378,25.3186,25.3384,246195.0
2025-04-30 12:30:00,25.58,25.63,25.55,25.63,192772.0,25.3285,25.378,25.2988,25.378,192772.0
2025-04-30 12:40:00,25.62,25.66,25.62,25.64,127710.0,25.3681,25.4077,25.3681,25.3879,127710.0
2025-04-30 12:50:00,25.64,25.67,25.64,25.65,184313.0,25.3879,25.4176,25.3879,25.3978,184313.0
2025-04-30 13:00:00,25.66,25.66,25.61,25.62,151177.0,25.4077,25.4077,25.3582,25.3681,151177.0
2025-04-30 13:10:00,25.62,25.64,25.57,25.63,213903.0,25.3681,25.3879,25.3186,25.378,213903.0
2025-04-30 13:20:00,25.64,25.69,25.63,25.68,134578.0,25.3879,25.4374,25.378,25.4275,134578.0
2025-04-30 13:30:00,25.68,25.71,25.67,25.69,257614.0,25.4275,25.4572,25.4176,25.4374,257614.0
2025-04-30 13:40:00,25.7,25.71,25.68,25.69,157610.0,25.4473,25.4572,25.4275,25.4374,157610.0
2025-04-30 13:50:00,25.69,25.71,25.68,25.68,216354.0,25.4374,25.4572,25.4275,25.4275,216354.0
2025-04-30 14:00:00,25.69,25.79,25.67,25.71,390326.0,25.4374,25.5364,25.4176,25.4572,390326.0
2025-04-30 14:10:00,25.71,25.76,25.71,25.74,150409.0,25.4572,25.5067,25.4572,25.4869,150409.0
2025-04-30 14:20:00,25.74,25.75,25.66,25.68,182914.0,25.4869,25.4968,25.4077,25.4275,182914.0
2025-04-30 14:30:00,25.68,25.71,25.63,25.64,162185.0,25.4275,25.4572,25.378,25.3879,162185.0
2025-04-30 14:40:00,25.65,25.69,25.63,25.68,351016.0,25.3978,25.4374,25.378,25.4275,351016.0
2025-04-30 14:50:00,25.68,25.69,25.65,25.66,239984.0,25.4275,25.4374,25.3978,25.4077,239984.0
2025-04-30 15:00:00,25.66,25.69,25.65,25.67,158844.0,25.4077,25.4374,25.3978,25.4176,158844.0
2025-04-30 15:10:00,25.68,25.71,25.66,25.7,256109.0,25.4275,25.4572,25.4077,25.4473,256109.0
2025-04-30 15:20:00,25.7,25.72,25.66,25.66,198325.0,25.4473,25.4671,25.4077,25.4077,198325.0
2025-04-30 15:30:00,25.67,25.67,25.63,25.64,297523.0,25.4176,25.4176,25.378,25.3879,297523.0
2025-04-30 15:40:00,25.64,25.78,25.63,25.77,276797.0,25.3879,25.5265,25.378,25.5166,276797.0
2025-04-30 15:50:00,25.77,25.88,25.76,25.8,668154.0,25.5166,25.6255,25.5067,25.5463,668154.0
2025-05-01 09:30:00,25.7,25.78,25.56,25.73,1172294.0,25.4473,25.5265,25.3087,25.477,1172294.0
2025-05-01 09:40:00,25.74,25.77,25.71,25.76,366439.0,25.4869,25.5166,25.4572,25.5067,366439.0
2025-05-01 09:50:00,25.77,25.82,25.75,25.76,409017.0,25.5166,25.5661,25.4968,25.5067,409017.0
2025-05-01 10:00:00,25.77,25.87,25.77,25.84,398663.0,25.5166,25.6156,25.5166,25.5859,398663.0
2025-05-01 10:10:00,25.84,25.87,25.82,25.84,1109335.0,25.5859,25.6156,25.5661,25.5859,1109335.0
2025-05-01 10:20:00,25.84,25.87,25.83,25.86,246288.0,25.5859,25.6156,25.576,25.6057,246288.0
2025-05-01 10:30:00,25.86,25.88,25.81,25.88,288807.0,25.6057,25.6255,25.5562,25.6255,288807.0
2025-05-01 10:40:00,25.88,25.9,25.87,25.88,225225.0,25.6255,25.6453,25.6156,25.6255,225225.0
2025-05-01 10:50:00,25.88,25.92,25.88,25.91,279797.0,25.6255,25.6651,25.6255,25.6552,279797.0
2025-05-01 11:00:00,25.91,25.91,25.87,25.89,257958.0,25.6552,25.6552,25.6156,25.6354,257958.0
2025-05-01 11:10:00,25.89,25.89,25.87,25.89,250858.0,25.6354,25.6354,25.6156,25.6354,250858.0
2025-05-01 11:20:00,25.89,25.91,25.87,25.9,399466.0,25.6354,25.6552,25.6156,25.6453,399466.0
2025-05-01 11:30:00,25.89,25.9,25.86,25.87,206391.0,25.6354,25.6453,25.6057,25.6156,206391.0
2025-05-01 11:40:00,25.86,25.87,25.81,25.82,266550.0,25.6057,25.6156,25.5562,25.5661,266550.0
2025-05-01 11:50:00,25.83,25.83,25.75,25.75,225228.0,25.576,25.576,25.4968,25.4968,225228.0
2025-05-01 12:00:00,25.76,25.77,25.71,25.76,355786.0,25.5067,25.5166,25.4572,25.5067,355786.0
2025-05-01 12:10:00,25.76,25.76,25.68,25.71,201981.0,25.5067,25.5067,25.4275,25.4572,201981.0
2025-05-01 12:20:00,25.71,25.73,25.68,25.71,343680.0,25.4572,25.477,25.4275,25.4572,343680.0
2025-05-01 12:30:00,25.71,25.73,25.69,25.71,237364.0,25.4572,25.477,25.4374,25.4572,237364.0
2025-05-01 12:40:00,25.7,25.71,25.68,25.68,200768.0,25.4473,25.4572,25.4275,25.4275,200768.0
2025-05-01 12:50:00,25.68,25.71,25.68,25.7,254372.0,25.4275,25.4572,25.4275,25.4473,254372.0
2025-05-01 13:00:00,25.69,25.76,25.69,25.76,161452.0,25.4374,25.5067,25.4374,25.5067,161452.0
2025-05-01 13:10:00,25.76,25.77,25.74,25.77,130858.0,25.5067,25.5166,25.4869,25.5166,130858.0
2025-05-01 13:20:00,25.77,25.77,25.74,25.76,163646.0,25.5166,25.5166,25.4869,25.5067,163646.0
2025-05-01 13:30:00,25.76,25.79,25.75,25.77,538667.0,25.5067,25.5364,25.4968,25.5166,538667.0
2025-05-01 13:40:00,25.76,25.77,25.71,25.73,188779.0,25.5067,25.5166,25.4572,25.477,188779.0
2025-05-01 13:50:00,25.73,25.75,25.71,25.71,165191.0,25.477,25.4968,25.4572,25.4572,165191.0
2025-05-01 14:00:00,25.71,25.76,25.71,25.76,138286.0,25.4572,25.5067,25.4572,25.5067,138286.0
2025-05-01 14:10:00,25.76,25.8,25.75,25.8,125091.0,25.5067,25.5463,25.4968,25.5463,125091.0
2025-05-01 14:20:00,25.79,25.82,25.78,25.8,281192.0,25.5364,25.5661,25.5265,25.5463,281192.0
2025-05-01 14:30:00,25.8,25.82,25.8,25.82,300683.0,25.5463,25.5661,25.5463,25.5661,300683.0
2025-05-01 14:40:00,25.82,25.83,25.8,25.8,136336.0,25.5661,25.576,25.5463,25.5463,136336.0
2025-05-01 14:50:00,25.8,25.81,25.79,25.8,174111.0,25.5463,25.5562,25.5364,25.5463,174111.0
2025-05-01 15:00:00,25.79,25.82,25.78,25.8,216151.0,25.5364,25.5661,25.5265,25.5463,216151.0
2025-05-01 15:10:00,25.79,25.8,25.77,25.78,162715.0,25.5364,25.5463,25.5166,25.5265,162715.0
2025-05-01 15:20:00,25.79,25.82,25.78,25.82,645835.0,25.5364,25.5661,25.5265,25.5661,645835.0
2025-05-01 15:30:00,25.82,25.83,25.8,25.8,178360.0,25.5661,25.576,25.5463,25.5463,178360.0
2025-05-01 15:40:00,25.8,25.86,25.79,25.85,1136968.0,25.5463,25.6057,25.5364,25.5958,1136968.0
2025-05-01 15:50:00,25.86,25.86,25.68,25.71,571099.0,25.6057,25.6057,25.4275,25.4572,571099.0
2025-05-02 09:30:00,25.99,26.06,25.97,26.01,855502.0,25.7344,25.8037,25.7146,25.7542,855502.0
2025-05-02 09:40:00,26.02,26.02,25.91,25.92,417916.0,25.7641,25.7641,25.6552,25.6651,417916.0
2025-05-02 09:50:00,25.93,25.93,25.84,25.88,466722.0,25.675,25.675,25.5859,25.6255,466722.0
2025-05-02 10:00:00,25.88,25.92,25.84,25.92,599820.0,25.6255,25.6651,25.5859,25.6651,599820.0
2025-05-02 10:10:00,25.91,25.96,25.9,25.95,205355.0,25.6552,25.7047,25.6453,25.6948,205355.0
2025-05-02 10:20:00,25.95,25.99,25.91,25.98,357540.0,25.6948,25.7344,25.6552,25.7245,357540.0
2025-05-02 10:30:00,25.98,25.98,25.94,25.98,1041559.0,25.7245,25.7245,25.6849,25.7245,1041559.0
2025-05-02 10:40:00,25.98,26.0,25.95,25.98,385628.0,25.7245,25.7443,25.6948,25.7245,385628.0
2025-05-02 10:50:00,25.98,26.01,25.97,26.0,350429.0,25.7245,25.7542,25.7146,25.7443,350429.0
2025-05-02 11:00:00,26.0,26.01,25.96,25.96,316245.0,25.7443,25.7542,25.7047,25.7047,316245.0
2025-05-02 11:10:00,25.96,25.97,25.92,25.94,312505.0,25.7047,25.7146,25.6651,25.6849,312505.0
2025-05-02 11:20:00,25.94,25.94,25.86,25.86,300871.0,25.6849,25.6849,25.6057,25.6057,300871.0
2025-05-02 11:30:00,25.87,25.95,25.87,25.95,285223.0,25.6156,25.6948,25.6156,25.6948,285223.0
2025-05-02 11:40:00,25.95,25.96,25.93,25.95,216890.0,25.6948,25.7047,25.675,25.6948,216890.0
2025-05-02 11:50:00,25.95,25.96,25.93,25.94,218192.0,25.6948,25.7047,25.675,25.6849,218192.0
2025-05-02 12:00:00,25.95,26.03,25.94,26.0,643601.0,25.6948,25.774,25.6849,25.7443,643601.0
2025-05-02 12:10:00,26.0,26.02,25.97,26.0,197437.0,25.7443,25.7641,25.7146,25.7443,197437.0
2025-05-02 12:20:00,26.01,26.01,25.98,25.99,196636.0,25.7542,25.7542,25.7245,25.7344,196636.0
2025-05-02 12:30:00,25.99,26.04,25.98,26.03,184571.0,25.7344,25.7839,25.7245,25.774,184571.0
2025-05-02 12:40:00,26.03,26.03,25.98,26.0,328675.0,25.774,25.774,25.7245,25.7443,328675.0
2025-05-02 12:50:00,26.0,26.02,25.99,25.99,264142.0,25.7443,25.7641,25.7344,25.7344,264142.0
2025-05-02 13:00:00,26.0,26.01,25.98,25.99,374779.0,25.7443,25.7542,25.7245,25.7344,374779.0
2025-05-02 13:10:00,25.99,25.99,25.95,25.96,297035.0,25.7344,25.7344,25.6948,25.7047,297035.0
2025-05-02 13:20:00,25.96,25.98,25.94,25.96,145084.0,25.7047,25.7245,25.6849,25.7047,145084.0
2025-05-02 13:30:00,25.96,25.98,25.95,25.97,224683.0,25.7047,25.7245,25.6948,25.7146,224683.0
2025-05-02 13:40:00,25.96,26.0,25.96,25.99,190539.0,25.7047,25.7443,25.7047,25.7344,190539.0
2025-05-02 13:50:00,25.99,26.0,25.97,25.99,219223.0,25.7344,25.7443,25.7146,25.7344,219223.0
2025-05-02 14:00:00,25.98,26.01,25.98,26.01,122612.0,25.7245,25.7542,25.7245,25.7542,122612.0
2025-05-02 14:10:00,26.01,26.04,26.0,26.03,197233.0,25.7542,25.7839,25.7443,25.774,197233.0
2025-05-02 14:20:00,26.02,26.04,26.01,26.04,305345.0,25.7641,25.7839,25.7542,25.7839,305345.0
2025-05-02 14:30:00,26.04,26.06,26.03,26.04,283416.0,25.7839,25.8037,25.774,25.7839,283416.0
2025-05-02 14:40:00,26.04,26.06,26.0,26.01,364045.0,25.7839,25.8037,25.7443,25.7542,364045.0
2025-05-02 14:50:00,26.01,26.04,25.99,26.01,181984.0,25.7542,25.7839,25.7344,25.7542,181984.0
2025-05-02 15:00:00,26.02,26.03,26.0,26.03,160278.0,25.7641,25.774,25.7443,25.774,160278.0
2025-05-02 15:10:00,26.03,26.06,26.0,26.05,210274.0,25.774,25.8037,25.7443,25.7938,210274.0
2025-05-02 15:20:00,26.05,26.08,26.05,26.07,203856.0,25.7938,25.8235,25.7938,25.8136,203856.0
2025-05-02 15:30:00,26.07,26.08,26.05,26.08,455596.0,25.8136,25.8235,25.7938,25.8235,455596.0
2025-05-02 15:40:00,26.08,26.08,26.02,26.03,270067.0,25.8235,25.8235,25.7641,25.774,270067.0
2025-05-02 15:50:00,26.03,26.08,26.02,26.05,550542.0,25.774,25.8235,25.7641,25.7938,550542.0
2025-05-05 09:30:00,25.94,25.94,25.81,25.84,1207635.0,25.6849,25.6849,25.5562,25.5859,1207635.0
2025-05-05 09:40:00,25.84,25.86,25.76,25.79,574848.0,25.5859,25.6057,25.5067,25.5364,574848.0
2025-05-05 09:50:00,25.79,25.79,25.74,25.77,355072.0,25.5364,25.5364,25.4869,25.5166,355072.0
2025-05-05 10:00:00,25.78,25.83,25.77,25.82,312841.0,25.5265,25.576,25.5166,25.5661,312841.0
2025-05-05 10:10:00,25.82,25.86,25.8,25.85,271137.0,25.5661,25.6057,25.5463,25.5958,271137.0
2025-05-05 10:20:00,25.85,25.88,25.83,25.88,317340.0,25.5958,25.6255,25.576,25.6255,317340.0
2025-05-05 10:30:00,25.88,25.92,25.86,25.91,363166.0,25.6255,25.6651,25.6057,25.6552,363166.0
2025-05-05 10:40:00,25.92,25.93,25.89,25.89,309369.0,25.6651,25.675,25.6354,25.6354,309369.0
2025-05-05 10:50:00,25.89,25.91,25.88,25.89,412774.0,25.6354,25.6552,25.6255,25.6354,412774.0
2025-05-05 11:00:00,25.9,25.91,25.87,25.88,2003671.0,25.6453,25.6552,25.6156,25.6255,2003671.0
2025-05-05 11:10:00,25.88,25.9,25.87,25.88,324452.0,25.6255,25.6453,25.6156,25.6255,324452.0
2025-05-05 11:20:00,25.88,25.9,25.87,25.89,221646.0,25.6255,25.6453,25.6156,25.6354,221646.0
2025-05-05 11:30:00,25.88,25.9,25.85,25.86,239898.0,25.6255,25.6453,25.5958,25.6057,239898.0
2025-05-05 11:40:00,25.86,25.9,25.85,25.89,236647.0,25.6057,25.6453,25.5958,25.6354,236647.0
2025-05-05 11:50:00,25.89,25.92,25.89,25.92,205777.0,25.6354,25.6651,25.6354,25.6651,205777.0
2025-05-05 12:00:00,25.92,25.94,25.91,25.93,242370.0,25.6651,25.6849,25.6552,25.675,242370.0
2025-05-05 12:10:00,25.93,25.94,25.92,25.92,151883.0,25.675,25.6849,25.6651,25.6651,151883.0
2025-05-05 12:20:00,25.93,25.93,25.9,25.92,370106.0,25.675,25.675,25.6453,25.6651,370106.0
2025-05-05 12:30:00,25.92,25.92,25.89,25.91,200945.0,25.6651,25.6651,25.6354,25.6552,200945.0
2025-05-05 12:40:00,25.91,25.91,25.89,25.9,362481.0,25.6552,25.6552,25.6354,25.6453,362481.0
2025-05-05 12:50:00,25.89,25.9,25.89,25.9,146788.0,25.6354,25.6453,25.6354,25.6453,146788.0
2025-05-05 13:00:00,25.9,25.9,25.87,25.88,137243.0,25.6453,25.6453,25.6156,25.6255,137243.0
2025-05-05 13:10:00,25.87,25.88,25.84,25.85,308224.0,25.6156,25.6255,25.5859,25.5958,308224.0
2025-05-05 13:20:00,25.85,25.85,25.82,25.83,134141.0,25.5958,25.5958,25.5661,25.576,134141.0
2025-05-05 13:30:00,25.82,25.87,25.82,25.86,166577.0,25.5661,25.6156,25.5661,25.6057,166577.0
2025-05-05 13:40:00,25.87,25.88,25.86,25.87,147739.0,25.6156,25.6255,25.6057,25.6156,147739.0
2025-05-05 13:50:00,25.88,25.88,25.86,25.87,149656.0,25.6255,25.6255,25.6057,25.6156,149656.0
2025-05-05 14:00:00,25.87,25.89,25.86,25.89,224682.0,25.6156,25.6354,25.6057,25.6354,224682.0
2025-05-05 14:10:00,25.89,25.9,25.88,25.89,195408.0,25.6354,25.6453,25.6255,25.6354,195408.0
2025-05-05 14:20:00,25.9,25.91,25.89,25.91,270889.0,25.6453,25.6552,25.6354,25.6552,270889.0
2025-05-05 14:30:00,25.91,25.92,25.9,25.92,153259.0,25.6552,25.6651,25.6453,25.6651,153259.0
2025-05-05 14:40:00,25.92,25.93,25.9,25.92,189996.0,25.6651,25.675,25.6453,25.6651,189996.0
2025-05-05 14:50:00,25.92,25.92,25.89,25.89,184782.0,25.6651,25.6651,25.6354,25.6354,184782.0
2025-05-05 15:00:00,25.89,25.9,25.86,25.88,177366.0,25.6354,25.6453,25.6057,25.6255,177366.0
2025-05-05 15:10:00,25.87,25.88,25.86,25.88,241351.0,25.6156,25.6255,25.6057,25.6255,241351.0
2025-05-05 15:20:00,25.87,25.87,25.83,25.85,250706.0,25.6156,25.6156,25.576,25.5958,250706.0
2025-05-05 15:30:00,25.84,25.87,25.84,25.85,142429.0,25.5859,25.6156,25.5859,25.5958,142429.0
2025-05-05 15:40:00,25.86,25.86,25.81,25.82,233754.0,25.6057,25.6057,25.5562,25.5661,233754.0
2025-05-05 15:50:00,25.83,25.84,25.79,25.81,539140.0,25.576,25.5859,25.5364,25.5562,539140.0
2025-05-06 09:30:00,25.72,25.76,25.67,25.67,1047142.0,25.4671,25.5067,25.4176,25.4176,1047142.0
2025-05-06 09:40:00,25.68,25.69,25.56,25.56,416965.0,25.4275,25.4374,25.3087,25.3087,416965.0
2025-05-06 09:50:00,25.57,25.59,25.51,25.58,356044.0,25.3186,25.3384,25.2591,25.3285,356044.0
2025-05-06 10:00:00,25.58,25.61,25.57,25.61,557495.0,25.3285,25.3582,25.3186,25.3582,557495.0
2025-05-06 10:10:00,25.61,25.68,25.59,25.68,328879.0,25.3582,25.4275,25.3384,25.4275,328879.0
2025-05-06 10:20:00,25.68,25.71,25.67,25.7,580088.0,25.4275,25.4572,25.4176,25.4473,580088.0
2025-05-06 10:30:00,25.7,25.7,25.67,25.68,143899.0,25.4473,25.4473,25.4176,25.4275,143899.0
2025-05-06 10:40:00,25.67,25.7,25.66,25.69,167163.0,25.4176,25.4473,25.4077,25.4374,167163.0
2025-05-06 10:50:00,25.7,25.7,25.65,25.68,204560.0,25.4473,25.4473,25.3978,25.4275,204560.0
2025-05-06 11:00:00,25.69,25.7,25.66,25.67,223182.0,25.4374,25.4473,25.4077,25.4176,223182.0
2025-05-06 11:10:00,25.67,25.67,25.64,25.66,163909.0,25.4176,25.4176,25.3879,25.4077,163909.0
2025-05-06 11:20:00,25.65,25.71,25.65,25.7,202997.0,25.3978,25.4572,25.3978,25.4473,202997.0
2025-05-06 11:30:00,25.7,25.71,25.68,25.7,125411.0,25.4473,25.4572,25.4275,25.4473,125411.0
2025-05-06 11:40:00,25.7,25.71,25.64,25.66,204240.0,25.4473,25.4572,25.3879,25.4077,204240.0
2025-05-06 11:50:00,25.66,25.67,25.63,25.65,211468.0,25.4077,25.4176,25.378,25.3978,211468.0
2025-05-06 12:00:00,25.64,25.68,25.64,25.64,202863.0,25.3879,25.4275,25.3879,25.3879,202863.0
2025-05-06 12:10:00,25.64,25.75,25.64,25.71,218927.0,25.3879,25.4968,25.3879,25.4572,218927.0
2025-05-06 12:20:00,25.71,25.71,25.63,25.65,245438.0,25.4572,25.4572,25.378,25.3978,245438.0
2025-05-06 12:30:00,25.65,25.67,25.64,25.66,130722.0,25.3978,25.4176,25.3879,25.4077,130722.0
2025-05-06 12:40:00,25.65,25.66,25.58,25.59,228473.0,25.3978,25.4077,25.3285,25.3384,228473.0
2025-05-06 12:50:00,25.59,25.59,25.55,25.55,277849.0,25.3384,25.3384,25.2988,25.2988,277849.0
2025-05-06 13:00:00,25.56,25.61,25.55,25.6,217133.0,25.3087,25.3582,25.2988,25.3483,217133.0
2025-05-06 13:10:00,25.6,25.62,25.59,25.61,145406.0,25.3483,25.3681,25.3384,25.3582,145406.0
2025-05-06 13:20:00,25.61,25.61,25.56,25.56,179686.0,25.3582,25.3582,25.3087,25.3087,179686.0
2025-05-06 13:30:00,25.57,25.6,25.55,25.55,153572.0,25.3186,25.3483,25.2988,25.2988,153572.0
2025-05-06 13:40:00,25.56,25.56,25.51,25.52,230932.0,25.3087,25.3087,25.2591,25.269,230932.0
2025-05-06 13:50:00,25.53,25.54,25.5,25.51,281750.0,25.2789,25.2888,25.2492,25.2591,281750.0
2025-05-06 14:00:00,25.51,25.55,25.5,25.53,259688.0,25.2591,25.2988,25.2492,25.2789,259688.0
2025-05-06 14:10:00,25.54,25.55,25.51,25.55,176846.0,25.2888,25.2988,25.2591,25.2988,176846.0
2025-05-06 14:20:00,25.55,25.59,25.54,25.59,158983.0,25.2988,25.3384,25.2888,25.3384,158983.0
2025-05-06 14:30:00,25.59,25.6,25.58,25.59,266170.0,25.3384,25.3483,25.3285,25.3384,266170.0
2025-05-06 14:40:00,25.59,25.61,25.58,25.6,201974.0,25.3384,25.3582,25.3285,25.3483,201974.0
2025-05-06 14:50:00,25.6,25.62,25.58,25.62,235606.0,25.3483,25.3681,25.3285,25.3681,235606.0
2025-05-06 15:00:00,25.62,25.63,25.57,25.57,170608.0,25.3681,25.378,25.3186,25.3186,170608.0
2025-05-06 15:10:00,25.58,25.59,25.55,25.56,165581.0,25.3285,25.3384,25.2988,25.3087,165581.0
2025-05-06 15:20:00,25.57,25.59,25.56,25.59,267960.0,25.3186,25.3384,25.3087,25.3384,267960.0
2025-05-06 15:30:00,25.59,25.62,25.58,25.61,394376.0,25.3384,25.3681,25.3285,25.3582,394376.0
2025-05-06 15:40:00,25.61,25.62,25.59,25.61,158762.0,25.3582,25.3681,25.3384,25.3582,158762.0
2025-05-06 15:50:00,25.61,25.61,25.54,25.54,601795.0,25.3582,25.3582,25.2888,25.2888,601795.0
2025-05-07 09:30:00,25.62,25.65,25.58,25.6,648116.0,25.3681,25.3978,25.3285,25.3483,648116.0
2025-05-07 09:40:00,25.61,25.66,25.6,25.61,424060.0,25.3582,25.4077,25.3483,25.3582,424060.0
2025-05-07 09:50:00,25.61,25.67,25.6,25.64,224625.0,25.3582,25.4176,25.3483,25.3879,224625.0
2025-05-07 10:00:00,25.64,25.66,25.63,25.64,342697.0,25.3879,25.4077,25.378,25.3879,342697.0
2025-05-07 10:10:00,25.64,25.64,25.58,25.6,429624.0,25.3879,25.3879,25.3285,25.3483,429624.0
2025-05-07 10:20:00,25.6,25.6,25.55,25.58,545078.0,25.3483,25.3483,25.2988,25.3285,545078.0
2025-05-07 10:30:00,25.58,25.58,25.55,25.58,369517.0,25.3285,25.3285,25.2988,25.3285,369517.0
2025-05-07 10:40:00,25.58,25.6,25.57,25.59,230711.0,25.3285,25.3483,25.3186,25.3384,230711.0
2025-05-07 10:50:00,25.6,25.6,25.54,25.58,211429.0,25.3483,25.3483,25.2888,25.3285,211429.0
2025-05-07 11:00:00,25.57,25.61,25.56,25.6,192443.0,25.3186,25.3582,25.3087,25.3483,192443.0
2025-05-07 11:10:00,25.61,25.61,25.57,25.58,141982.0,25.3582,25.3582,25.3186,25.3285,141982.0
2025-05-07 11:20:00,25.59,25.64,25.58,25.64,139519.0,25.3384,25.3879,25.3285,25.3879,139519.0
2025-05-07 11:30:00,25.63,25.66,25.63,25.66,141170.0,25.378,25.4077,25.378,25.4077,141170.0
2025-05-07 11:40:00,25.66,25.68,25.62,25.63,291474.0,25.4077,25.4275,25.3681,25.378,291474.0
2025-05-07 11:50:00,25.63,25.67,25.62,25.66,150305.0,25.378,25.4176,25.3681,25.4077,150305.0
2025-05-07 12:00:00,25.67,25.67,25.64,25.67,182448.0,25.4176,25.4176,25.3879,25.4176,182448.0
2025-05-07 12:10:00,25.66,25.69,25.66,25.69,347226.0,25.4077,25.4374,25.4077,25.4374,347226.0
2025-05-07 12:20:00,25.69,25.69,25.63,25.64,156399.0,25.4374,25.4374,25.378,25.3879,156399.0
2025-05-07 12:30:00,25.64,25.67,25.63,25.66,151368.0,25.3879,25.4176,25.378,25.4077,151368.0
2025-05-07 12:40:00,25.67,25.69,25.66,25.68,156453.0,25.4176,25.4374,25.4077,25.4275,156453.0
2025-05-07 12:50:00,25.69,25.73,25.67,25.72,177631.0,25.4374,25.477,25.4176,25.4671,177631.0
2025-05-07 13:00:00,25.73,25.75,25.71,25.74,170628.0,25.477,25.4968,25.4572,25.4869,170628.0
2025-05-07 13:10:00,25.73,25.75,25.73,25.74,88973.0,25.477,25.4968,25.477,25.4869,88973.0
2025-05-07 13:20:00,25.74,25.74,25.7,25.71,155242.0,25.4869,25.4869,25.4473,25.4572,155242.0
2025-05-07 13:30:00,25.71,25.71,25.66,25.67,212671.0,25.4572,25.4572,25.4077,25.4176,212671.0
2025-05-07 13:40:00,25.67,25.68,25.65,25.68,106829.0,25.4176,25.4275,25.3978,25.4275,106829.0
2025-05-07 13:50:00,25.68,25.68,25.6,25.62,410474.0,25.4275,25.4275,25.3483,25.3681,410474.0
2025-05-07 14:00:00,25.62,25.66,25.5,25.52,316844.0,25.3681,25.4077,25.2492,25.269,316844.0
2025-05-07 14:10:00,25.53,25.55,25.5,25.55,238334.0,25.2789,25.2988,25.2492,25.2988,238334.0
2025-05-07 14:20:00,25.55,25.6,25.54,25.58,168993.0,25.2988,25.3483,25.2888,25.3285,168993.0
2025-05-07 14:30:00,25.58,25.67,25.56,25.66,318146.0,25.3285,25.4176,25.3087,25.4077,318146.0
2025-05-07 14:40:00,25.66,25.68,25.55,25.57,189939.0,25.4077,25.4275,25.2988,25.3186,189939.0
2025-05-07 14:50:00,25.58,25.71,25.55,25.69,272596.0,25.3285,25.4572,25.2988,25.4374,272596.0
2025-05-07 15:00:00,25.69,25.7,25.64,25.67,227899.0,25.4374,25.4473,25.3879,25.4176,227899.0
2025-05-07 15:10:00,25.67,25.68,25.61,25.66,157421.0,25.4176,25.4275,25.3582,25.4077,157421.0
2025-05-07 15:20:00,25.66,25.66,25.55,25.57,213771.0,25.4077,25.4077,25.2988,25.3186,213771.0
2025-05-07 15:30:00,25.57,25.6,25.54,25.58,326770.0,25.3186,25.3483,25.2888,25.3285,326770.0
2025-05-07 15:40:00,25.58,25.72,25.57,25.62,566686.0,25.3285,25.4671,25.3186,25.3681,566686.0
2025-05-07 15:50:00,25.61,25.66,25.57,25.64,839028.0,25.3582,25.4077,25.3186,25.3879,839028.0
2025-05-08 09:30:00,25.72,25.74,25.68,25.7,805395.0,25.4671,25.4869,25.4275,25.4473,805395.0
2025-05-08 09:40:00,25.7,25.73,25.69,25.7,451598.0,25.4473,25.477,25.4374,25.4473,451598.0
2025-05-08 09:50:00,25.7,25.73,25.68,25.71,351103.0,25.4473,25.477,25.4275,25.4572,351103.0
2025-05-08 10:00:00,25.71,25.74,25.68,25.69,242320.0,25.4572,25.4869,25.4275,25.4374,242320.0
2025-05-08 10:10:00,25.69,25.7,25.65,25.69,244530.0,25.4374,25.4473,25.3978,25.4374,244530.0
2025-05-08 10:20:00,25.69,25.78,25.68,25.78,230869.0,25.4374,25.5265,25.4275,25.5265,230869.0
2025-05-08 10:30:00,25.78,25.82,25.73,25.73,2258726.0,25.5265,25.5661,25.477,25.477,2258726.0
2025-05-08 10:40:00,25.73,25.75,25.71,25.71,133902.0,25.477,25.4968,25.4572,25.4572,133902.0
2025-05-08 10:50:00,25.72,25.76,25.65,25.69,310250.0,25.4671,25.5067,25.3978,25.4374,310250.0
2025-05-08 11:00:00,25.69,25.74,25.66,25.73,182948.0,25.4374,25.4869,25.4077,25.477,182948.0
2025-05-08 11:10:00,25.74,25.77,25.73,25.76,425599.0,25.4869,25.5166,25.477,25.5067,425599.0
2025-05-08 11:20:00,25.77,25.86,25.76,25.83,430238.0,25.5166,25.6057,25.5067,25.576,430238.0
2025-05-08 11:30:00,25.83,25.88,25.8,25.87,227502.0,25.576,25.6255,25.5463,25.6156,227502.0
2025-05-08 11:40:00,25.88,25.98,25.88,25.98,331339.0,25.6255,25.7245,25.6255,25.7245,331339.0
2025-05-08 11:50:00,25.98,25.98,25.92,25.93,271832.0,25.7245,25.7245,25.6651,25.675,271832.0
2025-05-08 12:00:00,25.93,25.96,25.93,25.96,261542.0,25.675,25.7047,25.675,25.7047,261542.0
2025-05-08 12:10:00,25.96,25.98,25.93,25.96,230470.0,25.7047,25.7245,25.675,25.7047,230470.0
2025-05-08 12:20:00,25.97,25.99,25.94,25.95,420806.0,25.7146,25.7344,25.6849,25.6948,420806.0
2025-05-08 12:30:00,25.95,25.97,25.94,25.96,158329.0,25.6948,25.7146,25.6849,25.7047,158329.0
2025-05-08 12:40:00,25.96,26.01,25.95,26.01,260305.0,25.7047,25.7542,25.6948,25.7542,260305.0
2025-05-08 12:50:00,26.01,26.02,25.99,26.0,182927.0,25.7542,25.7641,25.7344,25.7443,182927.0
2025-05-08 13:00:00,26.0,26.0,25.93,25.96,5707889.0,25.7443,25.7443,25.675,25.7047,5707889.0
2025-05-08 13:10:00,25.96,25.96,25.94,25.95,209565.0,25.7047,25.7047,25.6849,25.6948,209565.0
2025-05-08 13:20:00,25.95,25.96,25.92,25.93,160238.0,25.6948,25.7047,25.6651,25.675,160238.0
2025-05-08 13:30:00,25.92,25.94,25.89,25.92,177715.0,25.6651,25.6849,25.6354,25.6651,177715.0
2025-05-08 13:40:00,25.92,25.92,25.88,25.89,101710.0,25.6651,25.6651,25.6255,25.6354,101710.0
2025-05-08 13:50:00,25.89,25.89,25.83,25.85,186128.0,25.6354,25.6354,25.576,25.5958,186128.0
2025-05-08 14:00:00,25.84,25.87,25.83,25.86,148376.0,25.5859,25.6156,25.576,25.6057,148376.0
2025-05-08 14:10:00,25.87,25.9,25.86,25.89,169473.0,25.6156,25.6453,25.6057,25.6354,169473.0
2025-05-08 14:20:00,25.89,25.89,25.84,25.85,169880.0,25.6354,25.6354,25.5859,25.5958,169880.0
2025-05-08 14:30:00,25.85,25.89,25.84,25.87,228043.0,25.5958,25.6354,25.5859,25.6156,228043.0
2025-05-08 14:40:00,25.88,25.89,25.87,25.89,212894.0,25.6255,25.6354,25.6156,25.6354,212894.0
2025-05-08 14:50:00,25.88,25.88,25.86,25.87,139668.0,25.6255,25.6255,25.6057,25.6156,139668.0
2025-05-08 15:00:00,25.87,25.87,25.83,25.85,236913.0,25.6156,25.6156,25.576,25.5958,236913.0
2025-05-08 15:10:00,25.84,25.87,25.83,25.87,281150.0,25.5859,25.6156,25.576,25.6156,281150.0
2025-05-08 15:20:00,25.86,25.91,25.86,25.9,375635.0,25.6057,25.6552,25.6057,25.6453,375635.0
2025-05-08 15:30:00,25.89,25.91,25.88,25.89,281368.0,25.6354,25.6552,25.6255,25.6354,281368.0
2025-05-08 15:40:00,25.89,25.9,25.85,25.86,247244.0,25.6354,25.6453,25.5958,25.6057,247244.0
2025-05-08 15:50:00,25.86,25.86,25.75,25.77,676694.0,25.6057,25.6057,25.4968,25.5166,676694.0
2025-05-09 09:30:00,25.89,25.92,25.84,25.87,600449.0,25.6354,25.6651,25.5859,25.6156,600449.0
2025-05-09 09:40:00,25.87,25.88,25.82,25.83,337701.0,25.6156,25.6255,25.5661,25.576,337701.0
2025-05-09 09:50:00,25.83,25.88,25.82,25.87,554697.0,25.576,25.6255,25.5661,25.6156,554697.0
2025-05-09 10:00:00,25.86,25.9,25.86,25.89,322773.0,25.6057,25.6453,25.6057,25.6354,322773.0
2025-05-09 10:10:00,25.88,25.9,25.83,25.83,324970.0,25.6255,25.6453,25.576,25.576,324970.0
2025-05-09 10:20:00,25.84,25.85,25.79,25.8,412104.0,25.5859,25.5958,25.5364,25.5463,412104.0
2025-05-09 10:30:00,25.81,25.82,25.77,25.81,250797.0,25.5562,25.5661,25.5166,25.5562,250797.0
2025-05-09 10:40:00,25.82,25.85,25.8,25.82,258813.0,25.5661,25.5958,25.5463,25.5661,258813.0
2025-05-09 10:50:00,25.82,25.82,25.78,25.79,264320.0,25.5661,25.5661,25.5265,25.5364,264320.0
2025-05-09 11:00:00,25.78,25.81,25.77,25.8,138251.0,25.5265,25.5562,25.5166,25.5463,138251.0
2025-05-09 11:10:00,25.8,25.8,25.75,25.78,233709.0,25.5463,25.5463,25.4968,25.5265,233709.0
2025-05-09 11:20:00,25.77,25.8,25.76,25.79,2252246.0,25.5166,25.5463,25.5067,25.5364,2252246.0
2025-05-09 11:30:00,25.8,25.8,25.76,25.79,172828.0,25.5463,25.5463,25.5067,25.5364,172828.0
2025-05-09 11:40:00,25.79,25.8,25.77,25.78,193857.0,25.5364,25.5463,25.5166,25.5265,193857.0
2025-05-09 11:50:00,25.79,25.81,25.78,25.8,181802.0,25.5364,25.5562,25.5265,25.5463,181802.0
2025-05-09 12:00:00,25.8,25.8,25.75,25.77,305572.0,25.5463,25.5463,25.4968,25.5166,305572.0
2025-05-09 12:10:00,25.77,25.79,25.76,25.77,311858.0,25.5166,25.5364,25.5067,25.5166,311858.0
2025-05-09 12:20:00,25.78,25.79,25.74,25.74,233046.0,25.5265,25.5364,25.4869,25.4869,233046.0
2025-05-09 12:30:00,25.75,25.76,25.72,25.74,127178.0,25.4968,25.5067,25.4671,25.4869,127178.0
2025-05-09 12:40:00,25.73,25.74,25.7,25.71,240089.0,25.477,25.4869,25.4473,25.4572,240089.0
2025-05-09 12:50:00,25.71,25.73,25.7,25.71,155760.0,25.4572,25.477,25.4473,25.4572,155760.0
2025-05-09 13:00:00,25.71,25.74,25.71,25.73,122651.0,25.4572,25.4869,25.4572,25.477,122651.0
2025-05-09 13:10:00,25.74,25.76,25.73,25.75,132466.0,25.4869,25.5067,25.477,25.4968,132466.0
2025-05-09 13:20:00,25.75,25.77,25.71,25.76,453572.0,25.4968,25.5166,25.4572,25.5067,453572.0
2025-05-09 13:30:00,25.76,25.77,25.73,25.76,141671.0,25.5067,25.5166,25.477,25.5067,141671.0
2025-05-09 13:40:00,25.76,25.8,25.76,25.79,122118.0,25.5067,25.5463,25.5067,25.5364,122118.0
2025-05-09 13:50:00,25.79,25.8,25.77,25.79,206073.0,25.5364,25.5463,25.5166,25.5364,206073.0
2025-05-09 14:00:00,25.79,25.8,25.77,25.78,160315.0,25.5364,25.5463,25.5166,25.5265,160315.0
2025-05-09 14:10:00,25.78,25.79,25.76,25.76,148966.0,25.5265,25.5364,25.5067,25.5067,148966.0
2025-05-09 14:20:00,25.76,25.78,25.75,25.76,219564.0,25.5067,25.5265,25.4968,25.5067,219564.0
2025-05-09 14:30:00,25.76,25.78,25.75,25.77,323472.0,25.5067,25.5265,25.4968,25.5166,323472.0
2025-05-09 14:40:00,25.77,25.8,25.77,25.79,156198.0,25.5166,25.5463,25.5166,25.5364,156198.0
2025-05-09 14:50:00,25.79,25.8,25.77,25.79,132555.0,25.5364,25.5463,25.5166,25.5364,132555.0
2025-05-09 15:00:00,25.78,25.82,25.78,25.82,177954.0,25.5265,25.5661,25.5265,25.5661,177954.0
2025-05-09 15:10:00,25.82,25.82,25.79,25.8,230511.0,25.5661,25.5661,25.5364,25.5463,230511.0
2025-05-09 15:20:00,25.8,25.81,25.77,25.77,229319.0,25.5463,25.5562,25.5166,25.5166,229319.0
2025-05-09 15:30:00,25.77,25.78,25.75,25.77,315244.0,25.5166,25.5265,25.4968,25.5166,315244.0
2025-05-09 15:40:00,25.76,25.77,25.72,25.74,357642.0,25.5067,25.5166,25.4671,25.4869,357642.0
2025-05-09 15:50:00,25.74,25.75,25.71,25.73,685363.0,25.4869,25.4968,25.4572,25.477,685363.0
2025-05-12 09:30:00,26.29,26.48,26.25,26.46,2088422.0,26.0315,26.2196,25.9919,26.1998,2088422.0
2025-05-12 09:40:00,26.46,26.5,26.41,26.43,844196.0,26.1998,26.2394,26.1503,26.1701,844196.0
2025-05-12 09:50:00,26.42,26.48,26.39,26.39,574631.0,26.1602,26.2196,26.1305,26.1305,574631.0
2025-05-12 10:00:00,26.39,26.46,26.39,26.42,402313.0,26.1305,26.1998,26.1305,26.1602,402313.0
2025-05-12 10:10:00,26.41,26.42,26.4,26.41,330184.0,26.1503,26.1602,26.1404,26.1503,330184.0
2025-05-12 10:20:00,26.4,26.41,26.35,26.37,373439.0,26.1404,26.1503,26.0909,26.1107,373439.0
2025-05-12 10:30:00,26.36,26.37,26.32,26.37,292662.0,26.1008,26.1107,26.0612,26.1107,292662.0
2025-05-12 10:40:00,26.36,26.41,26.35,26.39,246700.0,26.1008,26.1503,26.0909,26.1305,246700.0
2025-05-12 10:50:00,26.39,26.41,26.34,26.35,253068.0,26.1305,26.1503,26.081,26.0909,253068.0
2025-05-12 11:00:00,26.34,26.36,26.32,26.33,289012.0,26.081,26.1008,26.0612,26.0711,289012.0
2025-05-12 11:10:00,26.33,26.35,26.31,26.34,179345.0,26.0711,26.0909,26.0513,26.081,179345.0
2025-05-12 11:20:00,26.33,26.34,26.28,26.31,3263517.0,26.0711,26.081,26.0216,26.0513,3263517.0
2025-05-12 11:30:00,26.31,26.34,26.29,26.3,256127.0,26.0513,26.081,26.0315,26.0414,256127.0
2025-05-12 11:40:00,26.3,26.31,26.28,26.3,357126.0,26.0414,26.0513,26.0216,26.0414,357126.0
2025-05-12 11:50:00,26.3,26.3,26.26,26.28,198089.0,26.0414,26.0414,26.0018,26.0216,198089.0
2025-05-12 12:00:00,26.28,26.32,26.26,26.32,234607.0,26.0216,26.0612,26.0018,26.0612,234607.0
2025-05-12 12:10:00,26.31,26.32,26.29,26.29,354606.0,26.0513,26.0612,26.0315,26.0315,354606.0
2025-05-12 12:20:00,26.3,26.33,26.28,26.3,218660.0,26.0414,26.0711,26.0216,26.0414,218660.0
2025-05-12 12:30:00,26.3,26.33,26.3,26.33,156743.0,26.0414,26.0711,26.0414,26.0711,156743.0
2025-05-12 12:40:00,26.33,26.35,26.32,26.34,121117.0,26.0711,26.0909,26.0612,26.081,121117.0
2025-05-12 12:50:00,26.35,26.4,26.34,26.4,178001.0,26.0909,26.1404,26.081,26.1404,178001.0
2025-05-12 13:00:00,26.39,26.44,26.38,26.44,250078.0,26.1305,26.18,26.1206,26.18,250078.0
2025-05-12 13:10:00,26.43,26.44,26.39,26.41,198729.0,26.1701,26.18,26.1305,26.1503,198729.0
2025-05-12 13:20:00,26.4,26.41,26.37,26.39,209711.0,26.1404,26.1503,26.1107,26.1305,209711.0
2025-05-12 13:30:00,26.39,26.41,26.37,26.39,239188.0,26.1305,26.1503,26.1107,26.1305,239188.0
2025-05-12 13:40:00,26.39,26.41,26.39,26.39,212140.0,26.1305,26.1503,26.1305,26.1305,212140.0
2025-05-12 13:50:00,26.4,26.41,26.38,26.38,194379.0,26.1404,26.1503,26.1206,26.1206,194379.0
2025-05-12 14:00:00,26.39,26.42,26.38,26.41,204412.0,26.1305,26.1602,26.1206,26.1503,204412.0
2025-05-12 14:10:00,26.41,26.42,26.38,26.42,226483.0,26.1503,26.1602,26.1206,26.1602,226483.0
2025-05-12 14:20:00,26.41,26.42,26.38,26.39,224483.0,26.1503,26.1602,26.1206,26.1305,224483.0
2025-05-12 14:30:00,26.39,26.43,26.39,26.42,164628.0,26.1305,26.1701,26.1305,26.1602,164628.0
2025-05-12 14:40:00,26.42,26.43,26.4,26.4,193331.0,26.1602,26.1701,26.1404,26.1404,193331.0
2025-05-12 14:50:00,26.41,26.41,26.38,26.4,192058.0,26.1503,26.1503,26.1206,26.1404,192058.0
2025-05-12 15:00:00,26.4,26.43,26.38,26.43,247228.0,26.1404,26.1701,26.1206,26.1701,247228.0
2025-05-12 15:10:00,26.42,26.43,26.39,26.41,251062.0,26.1602,26.1701,26.1305,26.1503,251062.0
2025-05-12 15:20:00,26.41,26.42,26.4,26.41,179063.0,26.1503,26.1602,26.1404,26.1503,179063.0
2025-05-12 15:30:00,26.41,26.43,26.4,26.41,283533.0,26.1503,26.1701,26.1404,26.1503,283533.0
2025-05-12 15:40:00,26.4,26.41,26.37,26.39,405541.0,26.1404,26.1503,26.1107,26.1305,405541.0
2025-05-12 15:50:00,26.39,26.43,26.38,26.42,472985.0,26.1305,26.1701,26.1206,26.1602,472985.0
2025-05-13 09:30:00,26.42,26.42,26.29,26.32,934510.0,26.1602,26.1602,26.0315,26.0612,934510.0
2025-05-13 09:40:00,26.32,26.34,26.31,26.32,428278.0,26.0612,26.081,26.0513,26.0612,428278.0
2025-05-13 09:50:00,26.32,26.33,26.29,26.3,421350.0,26.0612,26.0711,26.0315,26.0414,421350.0
2025-05-13 10:00:00,26.3,26.35,26.29,26.35,483092.0,26.0414,26.0909,26.0315,26.0909,483092.0
2025-05-13 10:10:00,26.35,26.39,26.34,26.36,711933.0,26.0909,26.1305,26.081,26.1008,711933.0
2025-05-13 10:20:00,26.37,26.38,26.34,26.35,421529.0,26.1107,26.1206,26.081,26.0909,421529.0
2025-05-13 10:30:00,26.35,26.37,26.32,26.34,748159.0,26.0909,26.1107,26.0612,26.081,748159.0
2025-05-13 10:40:00,26.34,26.36,26.3,26.3,630274.0,26.081,26.1008,26.0414,26.0414,630274.0
2025-05-13 10:50:00,26.3,26.34,26.3,26.32,439409.0,26.0414,26.081,26.0414,26.0612,439409.0
2025-05-13 11:00:00,26.32,26.35,26.31,26.34,379594.0,26.0612,26.0909,26.0513,26.081,379594.0
2025-05-13 11:10:00,26.33,26.35,26.32,26.33,230814.0,26.0711,26.0909,26.0612,26.0711,230814.0
2025-05-13 11:20:00,26.33,26.39,26.32,26.38,510871.0,26.0711,26.1305,26.0612,26.1206,510871.0
2025-05-13 11:30:00,26.37,26.39,26.36,26.39,270271.0,26.1107,26.1305,26.1008,26.1305,270271.0
2025-05-13 11:40:00,26.39,26.4,26.37,26.38,254004.0,26.1305,26.1404,26.1107,26.1206,254004.0
2025-05-13 11:50:00,26.38,26.38,26.35,26.37,311697.0,26.1206,26.1206,26.0909,26.1107,311697.0
2025-05-13 12:00:00,26.37,26.37,26.35,26.36,227717.0,26.1107,26.1107,26.0909,26.1008,227717.0
2025-05-13 12:10:00,26.36,26.37,26.34,26.35,241097.0,26.1008,26.1107,26.081,26.0909,241097.0
2025-05-13 12:20:00,26.35,26.36,26.34,26.36,276208.0,26.0909,26.1008,26.081,26.1008,276208.0
2025-05-13 12:30:00,26.36,26.38,26.35,26.38,268657.0,26.1008,26.1206,26.0909,26.1206,268657.0
2025-05-13 12:40:00,26.38,26.38,26.35,26.36,323133.0,26.1206,26.1206,26.0909,26.1008,323133.0
2025-05-13 12:50:00,26.36,26.36,26.33,26.34,260110.0,26.1008,26.1008,26.0711,26.081,260110.0
2025-05-13 13:00:00,26.35,26.36,26.33,26.34,357462.0,26.0909,26.1008,26.0711,26.081,357462.0
2025-05-13 13:10:00,26.33,26.38,26.33,26.38,206956.0,26.0711,26.1206,26.0711,26.1206,206956.0
2025-05-13 13:20:00,26.38,26.4,26.37,26.4,294383.0,26.1206,26.1404,26.1107,26.1404,294383.0
2025-05-13 13:30:00,26.39,26.44,26.39,26.4,305199.0,26.1305,26.18,26.1305,26.1404,305199.0
2025-05-13 13:40:00,26.4,26.41,26.38,26.39,736369.0,26.1404,26.1503,26.1206,26.1305,736369.0
2025-05-13 13:50:00,26.39,26.4,26.37,26.39,355517.0,26.1305,26.1404,26.1107,26.1305,355517.0
2025-05-13 14:00:00,26.39,26.41,26.38,26.4,260996.0,26.1305,26.1503,26.1206,26.1404,260996.0
2025-05-13 14:10:00,26.41,26.41,26.39,26.4,201451.0,26.1503,26.1503,26.1305,26.1404,201451.0
2025-05-13 14:20:00,26.4,26.41,26.38,26.38,280230.0,26.1404,26.1503,26.1206,26.1206,280230.0
2025-05-13 14:30:00,26.38,26.4,26.38,26.39,258283.0,26.1206,26.1404,26.1206,26.1305,258283.0
2025-05-13 14:40:00,26.39,26.4,26.38,26.39,211077.0,26.1305,26.1404,26.1206,26.1305,211077.0
2025-05-13 14:50:00,26.38,26.41,26.38,26.4,303258.0,26.1206,26.1503,26.1206,26.1404,303258.0
2025-05-13 15:00:00,26.4,26.41,26.39,26.39,363362.0,26.1404,26.1503,26.1305,26.1305,363362.0
2025-05-13 15:10:00,26.4,26.41,26.39,26.4,642980.0,26.1404,26.1503,26.1305,26.1404,642980.0
2025-05-13 15:20:00,26.4,26.4,26.38,26.39,245526.0,26.1404,26.1404,26.1206,26.1305,245526.0
2025-05-13 15:30:00,26.39,26.41,26.39,26.41,268216.0,26.1305,26.1503,26.1305,26.1503,268216.0
2025-05-13 15:40:00,26.41,26.41,26.37,26.38,369657.0,26.1503,26.1503,26.1107,26.1206,369657.0
2025-05-13 15:50:00,26.38,26.39,26.29,26.3,973823.0,26.1206,26.1305,26.0315,26.0414,973823.0
2025-05-14 09:30:00,26.26,26.27,26.13,26.14,1496713.0,26.0018,26.0117,25.873,25.8829,1496713.0
2025-05-14 09:40:00,26.14,26.17,26.13,26.14,687919.0,25.8829,25.9127,25.873,25.8829,687919.0
2025-05-14 09:50:00,26.14,26.17,26.12,26.17,398705.0,25.8829,25.9127,25.8631,25.9127,398705.0
2025-05-14 10:00:00,26.16,26.17,26.11,26.11,392109.0,25.9028,25.9127,25.8532,25.8532,392109.0
2025-05-14 10:10:00,26.11,26.13,26.1,26.11,420279.0,25.8532,25.873,25.8433,25.8532,420279.0
2025-05-14 10:20:00,26.11,26.13,26.09,26.1,909101.0,25.8532,25.873,25.8334,25.8433,909101.0
2025-05-14 10:30:00,26.1,26.13,26.07,26.08,446084.0,25.8433,25.873,25.8136,25.8235,446084.0
2025-05-14 10:40:00,26.09,26.09,26.05,26.07,350430.0,25.8334,25.8334,25.7938,25.8136,350430.0
2025-05-14 10:50:00,26.06,26.08,26.06,26.07,328111.0,25.8037,25.8235,25.8037,25.8136,328111.0
2025-05-14 11:00:00,26.07,26.08,26.0,26.02,449996.0,25.8136,25.8235,25.7443,25.7641,449996.0
2025-05-14 11:10:00,26.01,26.06,26.01,26.05,284710.0,25.7542,25.8037,25.7542,25.7938,284710.0
2025-05-14 11:20:00,26.05,26.1,26.04,26.09,331164.0,25.7938,25.8433,25.7839,25.8334,331164.0
2025-05-14 11:30:00,26.08,26.12,26.08,26.12,245015.0,25.8235,25.8631,25.8235,25.8631,245015.0
2025-05-14 11:40:00,26.11,26.12,26.08,26.09,477274.0,25.8532,25.8631,25.8235,25.8334,477274.0
2025-05-14 11:50:00,26.09,26.11,26.07,26.09,297318.0,25.8334,25.8532,25.8136,25.8334,297318.0
2025-05-14 12:00:00,26.1,26.13,26.09,26.12,130811.0,25.8433,25.873,25.8334,25.8631,130811.0
2025-05-14 12:10:00,26.11,26.12,26.09,26.1,271892.0,25.8532,25.8631,25.8334,25.8433,271892.0
2025-05-14 12:20:00,26.1,26.1,26.05,26.05,258717.0,25.8433,25.8433,25.7938,25.7938,258717.0
2025-05-14 12:30:00,26.06,26.07,26.03,26.04,1241231.0,25.8037,25.8136,25.774,25.7839,1241231.0
2025-05-14 12:40:00,26.04,26.04,26.01,26.03,263313.0,25.7839,25.7839,25.7542,25.774,263313.0
2025-05-14 12:50:00,26.03,26.05,26.03,26.04,348927.0,25.774,25.7938,25.774,25.7839,348927.0
2025-05-14 13:00:00,26.05,26.06,26.03,26.05,244303.0,25.7938,25.8037,25.774,25.7938,244303.0
2025-05-14 13:10:00,26.05,26.06,26.02,26.03,262221.0,25.7938,25.8037,25.7641,25.774,262221.0
2025-05-14 13:20:00,26.02,26.03,25.99,26.02,366866.0,25.7641,25.774,25.7344,25.7641,366866.0
2025-05-14 13:30:00,26.02,26.04,26.01,26.04,351550.0,25.7641,25.7839,25.7542,25.7839,351550.0
2025-05-14 13:40:00,26.03,26.04,25.99,25.99,362192.0,25.774,25.7839,25.7344,25.7344,362192.0
2025-05-14 13:50:00,26.0,26.02,25.99,26.01,213896.0,25.7443,25.7641,25.7344,25.7542,213896.0
2025-05-14 14:00:00,26.02,26.04,26.01,26.01,201225.0,25.7641,25.7839,25.7542,25.7542,201225.0
2025-05-14 14:10:00,26.02,26.02,25.98,26.01,256440.0,25.7641,25.7641,25.7245,25.7542,256440.0
2025-05-14 14:20:00,26.01,26.01,25.97,25.98,280708.0,25.7542,25.7542,25.7146,25.7245,280708.0
2025-05-14 14:30:00,25.99,26.04,25.98,26.03,322041.0,25.7344,25.7839,25.7245,25.774,322041.0
2025-05-14 14:40:00,26.02,26.04,26.01,26.03,153344.0,25.7641,25.7839,25.7542,25.774,153344.0
2025-05-14 14:50:00,26.02,26.03,26.01,26.03,158331.0,25.7641,25.774,25.7542,25.774,158331.0
2025-05-14 15:00:00,26.03,26.03,26.0,26.01,336875.0,25.774,25.774,25.7443,25.7542,336875.0
2025-05-14 15:10:00,26.02,26.04,26.01,26.03,213457.0,25.7641,25.7839,25.7542,25.774,213457.0
2025-05-14 15:20:00,26.03,26.03,25.98,26.01,316352.0,25.774,25.774,25.7245,25.7542,316352.0
2025-05-14 15:30:00,26.01,26.02,25.99,25.99,269495.0,25.7542,25.7641,25.7344,25.7344,269495.0
2025-05-14 15:40:00,26.0,26.01,25.97,26.0,229413.0,25.7443,25.7542,25.7146,25.7443,229413.0
2025-05-14 15:50:00,26.0,26.04,25.97,25.98,650806.0,25.7443,25.7839,25.7146,25.7245,650806.0
2025-05-15 09:30:00,26.01,26.06,25.99,26.04,948891.0,25.7542,25.8037,25.7344,25.7839,948891.0
2025-05-15 09:40:00,26.05,26.08,26.02,26.08,302224.0,25.7938,25.8235,25.7641,25.8235,302224.0
2025-05-15 09:50:00,26.08,26.13,26.07,26.1,328370.0,25.8235,25.873,25.8136,25.8433,328370.0
2025-05-15 10:00:00,26.1,26.14,26.08,26.09,261633.0,25.8433,25.8829,25.8235,25.8334,261633.0
2025-05-15 10:10:00,26.09,26.13,26.09,26.13,457962.0,25.8334,25.873,25.8334,25.873,457962.0
2025-05-15 10:20:00,26.13,26.14,26.1,26.11,304139.0,25.873,25.8829,25.8433,25.8532,304139.0
2025-05-15 10:30:00,26.11,26.17,26.1,26.16,894458.0,25.8532,25.9127,25.8433,25.9028,894458.0
2025-05-15 10:40:00,26.17,26.18,26.14,26.15,267365.0,25.9127,25.9226,25.8829,25.8929,267365.0
2025-05-15 10:50:00,26.16,26.18,26.15,26.17,205226.0,25.9028,25.9226,25.8929,25.9127,205226.0
2025-05-15 11:00:00,26.17,26.2,26.16,26.17,357704.0,25.9127,25.9424,25.9028,25.9127,357704.0
2025-05-15 11:10:00,26.18,26.22,26.17,26.21,284503.0,25.9226,25.9622,25.9127,25.9523,284503.0
2025-05-15 11:20:00,26.21,26.25,26.2,26.21,398467.0,25.9523,25.9919,25.9424,25.9523,398467.0
2025-05-15 11:30:00,26.21,26.24,26.2,26.2,240834.0,25.9523,25.982,25.9424,25.9424,240834.0
2025-05-15 11:40:00,26.21,26.26,26.21,26.23,211810.0,25.9523,26.0018,25.9523,25.9721,211810.0
2025-05-15 11:50:00,26.24,26.25,26.21,26.25,484997.0,25.982,25.9919,25.9523,25.9919,484997.0
2025-05-15 12:00:00,26.25,26.29,26.24,26.29,229055.0,25.9919,26.0315,25.982,26.0315,229055.0
2025-05-15 12:10:00,26.29,26.29,26.26,26.27,193570.0,26.0315,26.0315,26.0018,26.0117,193570.0
2025-05-15 12:20:00,26.27,26.29,26.25,26.26,209631.0,26.0117,26.0315,25.9919,26.0018,209631.0
2025-05-15 12:30:00,26.27,26.27,26.25,26.26,145837.0,26.0117,26.0117,25.9919,26.0018,145837.0
2025-05-15 12:40:00,26.26,26.27,26.25,26.26,150369.0,26.0018,26.0117,25.9919,26.0018,150369.0
2025-05-15 12:50:00,26.26,26.29,26.25,26.29,262305.0,26.0018,26.0315,25.9919,26.0315,262305.0
2025-05-15 13:00:00,26.28,26.31,26.28,26.29,223228.0,26.0216,26.0513,26.0216,26.0315,223228.0
2025-05-15 13:10:00,26.3,26.31,26.28,26.31,158969.0,26.0414,26.0513,26.0216,26.0513,158969.0
2025-05-15 13:20:00,26.3,26.32,26.29,26.3,690144.0,26.0414,26.0612,26.0315,26.0414,690144.0
2025-05-15 13:30:00,26.3,26.3,26.26,26.28,246268.0,26.0414,26.0414,26.0018,26.0216,246268.0
2025-05-15 13:40:00,26.27,26.29,26.26,26.29,198713.0,26.0117,26.0315,26.0018,26.0315,198713.0
2025-05-15 13:50:00,26.29,26.3,26.27,26.29,226765.0,26.0315,26.0414,26.0117,26.0315,226765.0
2025-05-15 14:00:00,26.28,26.29,26.26,26.28,320030.0,26.0216,26.0315,26.0018,26.0216,320030.0
2025-05-15 14:10:00,26.28,26.29,26.26,26.28,142748.0,26.0216,26.0315,26.0018,26.0216,142748.0
2025-05-15 14:20:00,26.28,26.29,26.27,26.29,217655.0,26.0216,26.0315,26.0117,26.0315,217655.0
2025-05-15 14:30:00,26.28,26.33,26.28,26.32,226645.0,26.0216,26.0711,26.0216,26.0612,226645.0
2025-05-15 14:40:00,26.31,26.33,26.31,26.33,299119.0,26.0513,26.0711,26.0513,26.0711,299119.0
2025-05-15 14:50:00,26.32,26.34,26.32,26.34,173213.0,26.0612,26.081,26.0612,26.081,173213.0
2025-05-15 15:00:00,26.34,26.35,26.32,26.33,231134.0,26.081,26.0909,26.0612,26.0711,231134.0
2025-05-15 15:10:00,26.33,26.36,26.32,26.36,269375.0,26.0711,26.1008,26.0612,26.1008,269375.0
2025-05-15 15:20:00,26.36,26.38,26.36,26.37,214158.0,26.1008,26.1206,26.1008,26.1107,214158.0
2025-05-15 15:30:00,26.37,26.4,26.36,26.37,276308.0,26.1107,26.1404,26.1008,26.1107,276308.0
2025-05-15 15:40:00,26.38,26.38,26.35,26.37,230379.0,26.1206,26.1206,26.0909,26.1107,230379.0
2025-05-15 15:50:00,26.37,26.42,26.36,26.41,971833.0,26.1107,26.1602,26.1008,26.1503,971833.0
2025-05-16 09:30:00,26.45,26.49,26.34,26.38,1189043.0,26.1899,26.2295,26.081,26.1206,1189043.0
2025-05-16 09:40:00,26.38,26.41,26.37,26.39,322060.0,26.1206,26.1503,26.1107,26.1305,322060.0
2025-05-16 09:50:00,26.39,26.43,26.39,26.41,299625.0,26.1305,26.1701,26.1305,26.1503,299625.0
2025-05-16 10:00:00,26.41,26.41,26.35,26.37,332169.0,26.1503,26.1503,26.0909,26.1107,332169.0
2025-05-16 10:10:00,26.37,26.39,26.36,26.39,164839.0,26.1107,26.1305,26.1008,26.1305,164839.0
2025-05-16 10:20:00,26.39,26.42,26.38,26.4,252252.0,26.1305,26.1602,26.1206,26.1404,252252.0
2025-05-16 10:30:00,26.39,26.42,26.38,26.42,730250.0,26.1305,26.1602,26.1206,26.1602,730250.0
2025-05-16 10:40:00,26.42,26.43,26.4,26.41,229545.0,26.1602,26.1701,26.1404,26.1503,229545.0
2025-05-16 10:50:00,26.4,26.42,26.39,26.4,181174.0,26.1404,26.1602,26.1305,26.1404,181174.0
2025-05-16 11:00:00,26.41,26.43,26.4,26.43,143019.0,26.1503,26.1701,26.1404,26.1701,143019.0
2025-05-16 11:10:00,26.42,26.44,26.4,26.41,199224.0,26.1602,26.18,26.1404,26.1503,199224.0
2025-05-16 11:20:00,26.41,26.41,26.39,26.39,155744.0,26.1503,26.1503,26.1305,26.1305,155744.0
2025-05-16 11:30:00,26.4,26.41,26.39,26.4,168576.0,26.1404,26.1503,26.1305,26.1404,168576.0
2025-05-16 11:40:00,26.41,26.42,26.4,26.41,171939.0,26.1503,26.1602,26.1404,26.1503,171939.0
2025-05-16 11:50:00,26.41,26.43,26.4,26.41,204997.0,26.1503,26.1701,26.1404,26.1503,204997.0
2025-05-16 12:00:00,26.41,26.44,26.41,26.43,209718.0,26.1503,26.18,26.1503,26.1701,209718.0
2025-05-16 12:10:00,26.44,26.47,26.43,26.47,266942.0,26.18,26.2097,26.1701,26.2097,266942.0
2025-05-16 12:20:00,26.46,26.48,26.46,26.46,184564.0,26.1998,26.2196,26.1998,26.1998,184564.0
2025-05-16 12:30:00,26.46,26.5,26.46,26.5,184565.0,26.1998,26.2394,26.1998,26.2394,184565.0
2025-05-16 12:40:00,26.5,26.5,26.46,26.46,119374.0,26.2394,26.2394,26.1998,26.1998,119374.0
2025-05-16 12:50:00,26.47,26.5,26.46,26.5,258442.0,26.2097,26.2394,26.1998,26.2394,258442.0
2025-05-16 13:00:00,26.49,26.51,26.48,26.5,229040.0,26.2295,26.2493,26.2196,26.2394,229040.0
2025-05-16 13:10:00,26.5,26.53,26.48,26.52,212021.0,26.2394,26.2691,26.2196,26.2592,212021.0
2025-05-16 13:20:00,26.51,26.53,26.5,26.51,190151.0,26.2493,26.2691,26.2394,26.2493,190151.0
2025-05-16 13:30:00,26.51,26.53,26.5,26.52,158487.0,26.2493,26.2691,26.2394,26.2592,158487.0
2025-05-16 13:40:00,26.52,26.53,26.51,26.53,135171.0,26.2592,26.2691,26.2493,26.2691,135171.0
2025-05-16 13:50:00,26.53,26.53,26.51,26.52,148334.0,26.2691,26.2691,26.2493,26.2592,148334.0
2025-05-16 14:00:00,26.52,26.54,26.51,26.53,206763.0,26.2592,26.279,26.2493,26.2691,206763.0
2025-05-16 14:10:00,26.52,26.53,26.51,26.53,153146.0,26.2592,26.2691,26.2493,26.2691,153146.0
2025-05-16 14:20:00,26.53,26.53,26.52,26.53,175418.0,26.2691,26.2691,26.2592,26.2691,175418.0
2025-05-16 14:30:00,26.53,26.54,26.52,26.53,121923.0,26.2691,26.279,26.2592,26.2691,121923.0
2025-05-16 14:40:00,26.54,26.55,26.53,26.55,133915.0,26.279,26.2889,26.2691,26.2889,133915.0
2025-05-16 14:50:00,26.55,26.56,26.54,26.55,133662.0,26.2889,26.2988,26.279,26.2889,133662.0
2025-05-16 15:00:00,26.54,26.57,26.54,26.57,186707.0,26.279,26.3087,26.279,26.3087,186707.0
2025-05-16 15:10:00,26.56,26.57,26.55,26.56,193091.0,26.2988,26.3087,26.2889,26.2988,193091.0
2025-05-16 15:20:00,26.56,26.57,26.54,26.56,252620.0,26.2988,26.3087,26.279,26.2988,252620.0
2025-05-16 15:30:00,26.55,26.56,26.54,26.55,403174.0,26.2889,26.2988,26.279,26.2889,403174.0
2025-05-16 15:40:00,26.55,26.58,26.54,26.57,283743.0,26.2889,26.3186,26.279,26.3087,283743.0
2025-05-16 15:50:00,26.57,26.59,26.55,26.59,922602.0,26.3087,26.3285,26.2889,26.3285,922602.0
2025-05-19 09:30:00,26.45,26.45,26.38,26.41,1140204.0,26.1899,26.1899,26.1206,26.1503,1140204.0
2025-05-19 09:40:00,26.4,26.41,26.34,26.4,525546.0,26.1404,26.1503,26.081,26.1404,525546.0
2025-05-19 09:50:00,26.4,26.44,26.36,26.43,371200.0,26.1404,26.18,26.1008,26.1701,371200.0
2025-05-19 10:00:00,26.43,26.48,26.42,26.45,374990.0,26.1701,26.2196,26.1602,26.1899,374990.0
2025-05-19 10:10:00,26.46,26.48,26.43,26.48,439934.0,26.1998,26.2196,26.1701,26.2196,439934.0
2025-05-19 10:20:00,26.48,26.49,26.43,26.46,298548.0,26.2196,26.2295,26.1701,26.1998,298548.0
2025-05-19 10:30:00,26.46,26.5,26.46,26.49,272895.0,26.1998,26.2394,26.1998,26.2295,272895.0
2025-05-19 10:40:00,26.49,26.5,26.46,26.47,339980.0,26.2295,26.2394,26.1998,26.2097,339980.0
2025-05-19 10:50:00,26.46,26.49,26.46,26.46,1325236.0,26.1998,26.2295,26.1998,26.1998,1325236.0
2025-05-19 11:00:00,26.46,26.5,26.46,26.5,181837.0,26.1998,26.2394,26.1998,26.2394,181837.0
2025-05-19 11:10:00,26.5,26.5,26.48,26.5,196434.0,26.2394,26.2394,26.2196,26.2394,196434.0
2025-05-19 11:20:00,26.49,26.52,26.49,26.5,202197.0,26.2295,26.2592,26.2295,26.2394,202197.0
2025-05-19 11:30:00,26.5,26.51,26.48,26.5,179954.0,26.2394,26.2493,26.2196,26.2394,179954.0
2025-05-19 11:40:00,26.5,26.53,26.49,26.51,202950.0,26.2394,26.2691,26.2295,26.2493,202950.0
2025-05-19 11:50:00,26.5,26.52,26.5,26.52,257467.0,26.2394,26.2592,26.2394,26.2592,257467.0
2025-05-19 12:00:00,26.52,26.53,26.51,26.53,130958.0,26.2592,26.2691,26.2493,26.2691,130958.0
2025-05-19 12:10:00,26.52,26.54,26.51,26.52,320611.0,26.2592,26.279,26.2493,26.2592,320611.0
2025-05-19 12:20:00,26.52,26.53,26.51,26.52,220070.0,26.2592,26.2691,26.2493,26.2592,220070.0
2025-05-19 12:30:00,26.52,26.52,26.51,26.52,204659.0,26.2592,26.2592,26.2493,26.2592,204659.0
2025-05-19 12:40:00,26.52,26.52,26.49,26.52,308146.0,26.2592,26.2592,26.2295,26.2592,308146.0
2025-05-19 12:50:00,26.52,26.55,26.51,26.54,324189.0,26.2592,26.2889,26.2493,26.279,324189.0
2025-05-19 13:00:00,26.54,26.56,26.52,26.55,178180.0,26.279,26.2988,26.2592,26.2889,178180.0
2025-05-19 13:10:00,26.56,26.56,26.54,26.55,253564.0,26.2988,26.2988,26.279,26.2889,253564.0
2025-05-19 13:20:00,26.54,26.58,26.54,26.57,219052.0,26.279,26.3186,26.279,26.3087,219052.0
2025-05-19 13:30:00,26.57,26.57,26.54,26.54,240646.0,26.3087,26.3087,26.279,26.279,240646.0
2025-05-19 13:40:00,26.55,26.55,26.52,26.53,319151.0,26.2889,26.2889,26.2592,26.2691,319151.0
2025-05-19 13:50:00,26.53,26.53,26.5,26.51,198603.0,26.2691,26.2691,26.2394,26.2493,198603.0
2025-05-19 14:00:00,26.52,26.53,26.5,26.53,193870.0,26.2592,26.2691,26.2394,26.2691,193870.0
2025-05-19 14:10:00,26.52,26.53,26.49,26.51,275779.0,26.2592,26.2691,26.2295,26.2493,275779.0
2025-05-19 14:20:00,26.5,26.52,26.49,26.51,193665.0,26.2394,26.2592,26.2295,26.2493,193665.0
2025-05-19 14:30:00,26.51,26.53,26.5,26.52,203104.0,26.2493,26.2691,26.2394,26.2592,203104.0
2025-05-19 14:40:00,26.53,26.53,26.5,26.51,117633.0,26.2691,26.2691,26.2394,26.2493,117633.0
2025-05-19 14:50:00,26.5,26.51,26.49,26.51,307494.0,26.2394,26.2493,26.2295,26.2493,307494.0
2025-05-19 15:00:00,26.51,26.52,26.5,26.5,153916.0,26.2493,26.2592,26.2394,26.2394,153916.0
2025-05-19 15:10:00,26.51,26.51,26.48,26.49,221308.0,26.2493,26.2493,26.2196,26.2295,221308.0
2025-05-19 15:20:00,26.49,26.5,26.47,26.49,1002730.0,26.2295,26.2394,26.2097,26.2295,1002730.0
2025-05-19 15:30:00,26.49,26.51,26.48,26.51,460589.0,26.2295,26.2493,26.2196,26.2493,460589.0
2025-05-19 15:40:00,26.51,26.53,26.5,26.52,242696.0,26.2493,26.2691,26.2394,26.2592,242696.0
2025-05-19 15:50:00,26.53,26.57,26.52,26.56,416815.0,26.2691,26.3087,26.2592,26.2988,416815.0
2025-05-20 09:30:00,26.56,26.58,26.52,26.53,709987.0,26.2988,26.3186,26.2592,26.2691,709987.0
2025-05-20 09:40:00,26.53,26.55,26.51,26.54,329859.0,26.2691,26.2889,26.2493,26.279,329859.0
2025-05-20 09:50:00,26.53,26.58,26.53,26.58,265033.0,26.2691,26.3186,26.2691,26.3186,265033.0
2025-05-20 10:00:00,26.58,26.6,26.57,26.58,319524.0,26.3186,26.3384,26.3087,26.3186,319524.0
2025-05-20 10:10:00,26.58,26.6,26.56,26.57,161180.0,26.3186,26.3384,26.2988,26.3087,161180.0
2025-05-20 10:20:00,26.57,26.58,26.55,26.57,208250.0,26.3087,26.3186,26.2889,26.3087,208250.0
2025-05-20 10:30:00,26.56,26.6,26.56,26.6,218971.0,26.2988,26.3384,26.2988,26.3384,218971.0
2025-05-20 10:40:00,26.6,26.6,26.58,26.59,192068.0,26.3384,26.3384,26.3186,26.3285,192068.0
2025-05-20 10:50:00,26.59,26.59,26.54,26.54,249646.0,26.3285,26.3285,26.279,26.279,249646.0
2025-05-20 11:00:00,26.55,26.56,26.52,26.55,378242.0,26.2889,26.2988,26.2592,26.2889,378242.0
2025-05-20 11:10:00,26.55,26.59,26.55,26.58,343002.0,26.2889,26.3285,26.2889,26.3186,343002.0
2025-05-20 11:20:00,26.59,26.59,26.56,26.57,490084.0,26.3285,26.3285,26.2988,26.3087,490084.0
2025-05-20 11:30:00,26.57,26.58,26.54,26.54,214863.0,26.3087,26.3186,26.279,26.279,214863.0
2025-05-20 11:40:00,26.55,26.55,26.51,26.52,228847.0,26.2889,26.2889,26.2493,26.2592,228847.0
2025-05-20 11:50:00,26.52,26.53,26.5,26.52,212248.0,26.2592,26.2691,26.2394,26.2592,212248.0
2025-05-20 12:00:00,26.52,26.53,26.49,26.5,214743.0,26.2592,26.2691,26.2295,26.2394,214743.0
2025-05-20 12:10:00,26.49,26.5,26.47,26.48,182923.0,26.2295,26.2394,26.2097,26.2196,182923.0
2025-05-20 12:20:00,26.48,26.5,26.47,26.49,113950.0,26.2196,26.2394,26.2097,26.2295,113950.0
2025-05-20 12:30:00,26.49,26.5,26.47,26.49,209516.0,26.2295,26.2394,26.2097,26.2295,209516.0
2025-05-20 12:40:00,26.5,26.51,26.49,26.5,358243.0,26.2394,26.2493,26.2295,26.2394,358243.0
2025-05-20 12:50:00,26.5,26.52,26.49,26.52,305819.0,26.2394,26.2592,26.2295,26.2592,305819.0
2025-05-20 13:00:00,26.51,26.54,26.51,26.54,378877.0,26.2493,26.279,26.2493,26.279,378877.0
2025-05-20 13:10:00,26.54,26.54,26.52,26.53,145410.0,26.279,26.279,26.2592,26.2691,145410.0
2025-05-20 13:20:00,26.53,26.53,26.51,26.52,129662.0,26.2691,26.2691,26.2493,26.2592,129662.0
2025-05-20 13:30:00,26.52,26.54,26.51,26.54,154464.0,26.2592,26.279,26.2493,26.279,154464.0
2025-05-20 13:40:00,26.53,26.54,26.51,26.52,202025.0,26.2691,26.279,26.2493,26.2592,202025.0
2025-05-20 13:50:00,26.52,26.53,26.51,26.52,123672.0,26.2592,26.2691,26.2493,26.2592,123672.0
2025-05-20 14:00:00,26.52,26.53,26.51,26.52,181333.0,26.2592,26.2691,26.2493,26.2592,181333.0
2025-05-20 14:10:00,26.52,26.53,26.49,26.5,222084.0,26.2592,26.2691,26.2295,26.2394,222084.0
2025-05-20 14:20:00,26.5,26.5,26.43,26.44,379864.0,26.2394,26.2394,26.1701,26.18,379864.0
2025-05-20 14:30:00,26.43,26.46,26.42,26.45,175939.0,26.1701,26.1998,26.1602,26.1899,175939.0
2025-05-20 14:40:00,26.45,26.46,26.42,26.44,349043.0,26.1899,26.1998,26.1602,26.18,349043.0
2025-05-20 14:50:00,26.45,26.45,26.43,26.45,164068.0,26.1899,26.1899,26.1701,26.1899,164068.0
2025-05-20 15:00:00,26.45,26.45,26.4,26.44,566221.0,26.1899,26.1899,26.1404,26.18,566221.0
2025-05-20 15:10:00,26.44,26.45,26.43,26.44,179229.0,26.18,26.1899,26.1701,26.18,179229.0
2025-05-20 15:20:00,26.44,26.45,26.43,26.43,717311.0,26.18,26.1899,26.1701,26.1701,717311.0
2025-05-20 15:30:00,26.43,26.46,26.43,26.46,291836.0,26.1701,26.1998,26.1701,26.1998,291836.0
2025-05-20 15:40:00,26.46,26.47,26.43,26.44,291400.0,26.1998,26.2097,26.1701,26.18,291400.0
2025-05-20 15:50:00,26.43,26.48,26.42,26.47,332448.0,26.1701,26.2196,26.1602,26.2097,332448.0
2025-05-21 09:30:00,26.35,26.36,26.29,26.31,905526.0,26.0909,26.1008,26.0315,26.0513,905526.0
2025-05-21 09:40:00,26.3,26.31,26.23,26.26,398202.0,26.0414,26.0513,25.9721,26.0018,398202.0
2025-05-21 09:50:00,26.26,26.3,26.24,26.27,206379.0,26.0018,26.0414,25.982,26.0117,206379.0
2025-05-21 10:00:00,26.27,26.32,26.26,26.3,507814.0,26.0117,26.0612,26.0018,26.0414,507814.0
2025-05-21 10:10:00,26.29,26.3,26.26,26.28,229932.0,26.0315,26.0414,26.0018,26.0216,229932.0
2025-05-21 10:20:00,26.28,26.31,26.26,26.27,215677.0,26.0216,26.0513,26.0018,26.0117,215677.0
2025-05-21 10:30:00,26.27,26.27,26.23,26.26,283738.0,26.0117,26.0117,25.9721,26.0018,283738.0
2025-05-21 10:40:00,26.26,26.28,26.22,26.24,476957.0,26.0018,26.0216,25.9622,25.982,476957.0
2025-05-21 10:50:00,26.24,26.26,26.23,26.26,325311.0,25.982,26.0018,25.9721,26.0018,325311.0
2025-05-21 11:00:00,26.26,26.29,26.24,26.27,246582.0,26.0018,26.0315,25.982,26.0117,246582.0
2025-05-21 11:10:00,26.28,26.31,26.27,26.29,284289.0,26.0216,26.0513,26.0117,26.0315,284289.0
2025-05-21 11:20:00,26.29,26.31,26.28,26.29,211805.0,26.0315,26.0513,26.0216,26.0315,211805.0
2025-05-21 11:30:00,26.29,26.3,26.27,26.28,282040.0,26.0315,26.0414,26.0117,26.0216,282040.0
2025-05-21 11:40:00,26.28,26.29,26.27,26.27,131675.0,26.0216,26.0315,26.0117,26.0117,131675.0
2025-05-21 11:50:00,26.28,26.3,26.27,26.28,302929.0,26.0216,26.0414,26.0117,26.0216,302929.0
2025-05-21 12:00:00,26.28,26.29,26.25,26.27,232191.0,26.0216,26.0315,25.9919,26.0117,232191.0
2025-05-21 12:10:00,26.26,26.27,26.25,26.26,431737.0,26.0018,26.0117,25.9919,26.0018,431737.0
2025-05-21 12:20:00,26.26,26.27,26.25,26.27,164287.0,26.0018,26.0117,25.9919,26.0117,164287.0
2025-05-21 12:30:00,26.27,26.29,26.26,26.29,375653.0,26.0117,26.0315,26.0018,26.0315,375653.0
2025-05-21 12:40:00,26.29,26.31,26.28,26.3,174550.0,26.0315,26.0513,26.0216,26.0414,174550.0
2025-05-21 12:50:00,26.3,26.32,26.28,26.3,251901.0,26.0414,26.0612,26.0216,26.0414,251901.0
2025-05-21 13:00:00,26.3,26.3,26.26,26.27,148229.0,26.0414,26.0414,26.0018,26.0117,148229.0
2025-05-21 13:10:00,26.27,26.27,26.16,26.19,477148.0,26.0117,26.0117,25.9028,25.9325,477148.0
2025-05-21 13:20:00,26.19,26.19,26.09,26.1,512059.0,25.9325,25.9325,25.8334,25.8433,512059.0
2025-05-21 13:30:00,26.1,26.2,26.07,26.2,866874.0,25.8433,25.9424,25.8136,25.9424,866874.0
2025-05-21 13:40:00,26.2,26.2,26.14,26.16,219948.0,25.9424,25.9424,25.8829,25.9028,219948.0
2025-05-21 13:50:00,26.16,26.17,26.12,26.14,198172.0,25.9028,25.9127,25.8631,25.8829,198172.0
2025-05-21 14:00:00,26.14,26.14,26.09,26.14,309170.0,25.8829,25.8829,25.8334,25.8829,309170.0
2025-05-21 14:10:00,26.13,26.13,26.09,26.1,176919.0,25.873,25.873,25.8334,25.8433,176919.0
2025-05-21 14:20:00,26.09,26.12,26.07,26.11,248839.0,25.8334,25.8631,25.8136,25.8532,248839.0
2025-05-21 14:30:00,26.11,26.14,26.1,26.11,247479.0,25.8532,25.8829,25.8433,25.8532,247479.0
2025-05-21 14:40:00,26.12,26.13,26.08,26.08,326199.0,25.8631,25.873,25.8235,25.8235,326199.0
2025-05-21 14:50:00,26.09,26.09,26.05,26.07,332226.0,25.8334,25.8334,25.7938,25.8136,332226.0
2025-05-21 15:00:00,26.06,26.08,26.04,26.05,275930.0,25.8037,25.8235,25.7839,25.7938,275930.0
2025-05-21 15:10:00,26.05,26.09,26.02,26.06,383056.0,25.7938,25.8334,25.7641,25.8037,383056.0
2025-05-21 15:20:00,26.06,26.08,26.02,26.03,431372.0,25.8037,25.8235,25.7641,25.774,431372.0
2025-05-21 15:30:00,26.03,26.08,26.03,26.08,358043.0,25.774,25.8235,25.774,25.8235,358043.0
2025-05-21 15:40:00,26.08,26.09,26.04,26.05,554713.0,25.8235,25.8334,25.7839,25.7938,554713.0
2025-05-21 15:50:00,26.05,26.06,26.0,26.0,1226184.0,25.7938,25.8037,25.7443,25.7443,1226184.0
2025-05-22 09:30:00,25.98,25.98,25.84,25.89,964812.0,25.7245,25.7245,25.5859,25.6354,964812.0
2025-05-22 09:40:00,25.89,25.92,25.84,25.85,598436.0,25.6354,25.6651,25.5859,25.5958,598436.0
2025-05-22 09:50:00,25.85,25.88,25.83,25.83,323364.0,25.5958,25.6255,25.576,25.576,323364.0
2025-05-22 10:00:00,25.84,25.88,25.83,25.87,339504.0,25.5859,25.6255,25.576,25.6156,339504.0
2025-05-22 10:10:00,25.87,25.89,25.84,25.88,329183.0,25.6156,25.6354,25.5859,25.6255,329183.0
2025-05-22 10:20:00,25.88,25.88,25.8,25.8,405782.0,25.6255,25.6255,25.5463,25.5463,405782.0
2025-05-22 10:30:00,25.8,25.81,25.77,25.78,1323312.0,25.5463,25.5562,25.5166,25.5265,1323312.0
2025-05-22 10:40:00,25.77,25.8,25.76,25.79,236270.0,25.5166,25.5463,25.5067,25.5364,236270.0
2025-05-22 10:50:00,25.79,25.82,25.78,25.82,207731.0,25.5364,25.5661,25.5265,25.5661,207731.0
2025-05-22 11:00:00,25.82,25.85,25.82,25.84,163376.0,25.5661,25.5958,25.5661,25.5859,163376.0
2025-05-22 11:10:00,25.84,25.85,25.78,25.8,343832.0,25.5859,25.5958,25.5265,25.5463,343832.0
2025-05-22 11:20:00,25.8,25.83,25.79,25.8,222116.0,25.5463,25.576,25.5364,25.5463,222116.0
2025-05-22 11:30:00,25.81,25.88,25.8,25.87,321943.0,25.5562,25.6255,25.5463,25.6156,321943.0
2025-05-22 11:40:00,25.87,25.88,25.85,25.86,251605.0,25.6156,25.6255,25.5958,25.6057,251605.0
2025-05-22 11:50:00,25.86,25.9,25.85,25.9,188028.0,25.6057,25.6453,25.5958,25.6453,188028.0
2025-05-22 12:00:00,25.9,25.93,25.89,25.92,324645.0,25.6453,25.675,25.6354,25.6651,324645.0
2025-05-22 12:10:00,25.92,25.96,25.91,25.94,325714.0,25.6651,25.7047,25.6552,25.6849,325714.0
2025-05-22 12:20:00,25.94,25.94,25.92,25.92,248074.0,25.6849,25.6849,25.6651,25.6651,248074.0
2025-05-22 12:30:00,25.93,25.93,25.91,25.92,302473.0,25.675,25.675,25.6552,25.6651,302473.0
2025-05-22 12:40:00,25.93,25.94,25.91,25.92,278695.0,25.675,25.6849,25.6552,25.6651,278695.0
2025-05-22 12:50:00,25.92,25.92,25.88,25.88,238812.0,25.6651,25.6651,25.6255,25.6255,238812.0
2025-05-22 13:00:00,25.88,25.89,25.86,25.88,248255.0,25.6255,25.6354,25.6057,25.6255,248255.0
2025-05-22 13:10:00,25.87,25.94,25.87,25.94,224503.0,25.6156,25.6849,25.6156,25.6849,224503.0
2025-05-22 13:20:00,25.94,25.98,25.93,25.97,242116.0,25.6849,25.7245,25.675,25.7146,242116.0
2025-05-22 13:30:00,25.97,26.0,25.96,26.0,218960.0,25.7146,25.7443,25.7047,25.7443,218960.0
2025-05-22 13:40:00,26.0,26.01,25.98,26.0,190088.0,25.7443,25.7542,25.7245,25.7443,190088.0
2025-05-22 13:50:00,26.0,26.02,25.98,25.99,135202.0,25.7443,25.7641,25.7245,25.7344,135202.0
2025-05-22 14:00:00,25.99,26.01,25.98,26.0,229097.0,25.7344,25.7542,25.7245,25.7443,229097.0
2025-05-22 14:10:00,26.0,26.03,25.99,26.03,213606.0,25.7443,25.774,25.7344,25.774,213606.0
2025-05-22 14:20:00,26.03,26.05,26.02,26.03,208849.0,25.774,25.7938,25.7641,25.774,208849.0
2025-05-22 14:30:00,26.03,26.04,26.01,26.02,171180.0,25.774,25.7839,25.7542,25.7641,171180.0
2025-05-22 14:40:00,26.02,26.02,26.0,26.01,401923.0,25.7641,25.7641,25.7443,25.7542,401923.0
2025-05-22 14:50:00,26.01,26.04,26.0,26.04,238598.0,25.7542,25.7839,25.7443,25.7839,238598.0
2025-05-22 15:00:00,26.04,26.05,26.02,26.03,936909.0,25.7839,25.7938,25.7641,25.774,936909.0
2025-05-22 15:10:00,26.03,26.05,26.02,26.04,216581.0,25.774,25.7938,25.7641,25.7839,216581.0
2025-05-22 15:20:00,26.04,26.08,26.03,26.08,362778.0,25.7839,25.8235,25.774,25.8235,362778.0
2025-05-22 15:30:00,26.08,26.08,26.05,26.05,315667.0,25.8235,25.8235,25.7938,25.7938,315667.0
2025-05-22 15:40:00,26.05,26.06,26.0,26.02,517469.0,25.7938,25.8037,25.7443,25.7641,517469.0
2025-05-22 15:50:00,26.02,26.04,25.92,25.94,1085344.0,25.7641,25.7839,25.6651,25.6849,1085344.0
2025-05-23 09:30:00,25.78,25.79,25.72,25.72,974431.0,25.5265,25.5364,25.4671,25.4671,974431.0
2025-05-23 09:40:00,25.73,25.78,25.71,25.78,500947.0,25.477,25.5265,25.4572,25.5265,500947.0
2025-05-23 09:50:00,25.77,25.8,25.74,25.76,604894.0,25.5166,25.5463,25.4869,25.5067,604894.0
2025-05-23 10:00:00,25.76,25.8,25.75,25.76,381850.0,25.5067,25.5463,25.4968,25.5067,381850.0
2025-05-23 10:10:00,25.75,25.79,25.71,25.71,317279.0,25.4968,25.5364,25.4572,25.4572,317279.0
2025-05-23 10:20:00,25.72,25.75,25.7,25.72,442348.0,25.4671,25.4968,25.4473,25.4671,442348.0
2025-05-23 10:30:00,25.73,25.76,25.72,25.73,1247101.0,25.477,25.5067,25.4671,25.477,1247101.0
2025-05-23 10:40:00,25.73,25.77,25.72,25.75,238733.0,25.477,25.5166,25.4671,25.4968,238733.0
2025-05-23 10:50:00,25.75,25.76,25.69,25.7,371390.0,25.4968,25.5067,25.4374,25.4473,371390.0
2025-05-23 11:00:00,25.7,25.74,25.69,25.73,275999.0,25.4473,25.4869,25.4374,25.477,275999.0
2025-05-23 11:10:00,25.74,25.77,25.72,25.76,372184.0,25.4869,25.5166,25.4671,25.5067,372184.0
2025-05-23 11:20:00,25.76,25.79,25.75,25.79,166290.0,25.5067,25.5364,25.4968,25.5364,166290.0
2025-05-23 11:30:00,25.79,25.84,25.78,25.81,212518.0,25.5364,25.5859,25.5265,25.5562,212518.0
2025-05-23 11:40:00,25.81,25.83,25.79,25.82,163676.0,25.5562,25.576,25.5364,25.5661,163676.0
2025-05-23 11:50:00,25.81,25.82,25.77,25.77,148972.0,25.5562,25.5661,25.5166,25.5166,148972.0
2025-05-23 12:00:00,25.78,25.8,25.75,25.76,579050.0,25.5265,25.5463,25.4968,25.5067,579050.0
2025-05-23 12:10:00,25.76,25.77,25.75,25.76,270749.0,25.5067,25.5166,25.4968,25.5067,270749.0
2025-05-23 12:20:00,25.76,25.81,25.75,25.79,547953.0,25.5067,25.5562,25.4968,25.5364,547953.0
2025-05-23 12:30:00,25.79,25.82,25.75,25.82,300151.0,25.5364,25.5661,25.4968,25.5661,300151.0
2025-05-23 12:40:00,25.82,25.82,25.8,25.82,248252.0,25.5661,25.5661,25.5463,25.5661,248252.0
2025-05-23 12:50:00,25.82,25.84,25.8,25.82,170860.0,25.5661,25.5859,25.5463,25.5661,170860.0
2025-05-23 13:00:00,25.82,25.85,25.8,25.84,184435.0,25.5661,25.5958,25.5463,25.5859,184435.0
2025-05-23 13:10:00,25.83,25.89,25.83,25.88,383997.0,25.576,25.6354,25.576,25.6255,383997.0
2025-05-23 13:20:00,25.88,25.9,25.87,25.89,155768.0,25.6255,25.6453,25.6156,25.6354,155768.0
2025-05-23 13:30:00,25.89,25.9,25.87,25.88,440906.0,25.6354,25.6453,25.6156,25.6255,440906.0
2025-05-23 13:40:00,25.89,25.89,25.86,25.88,214013.0,25.6354,25.6354,25.6057,25.6255,214013.0
2025-05-23 13:50:00,25.88,25.92,25.87,25.88,142148.0,25.6255,25.6651,25.6156,25.6255,142148.0
2025-05-23 14:00:00,25.89,25.92,25.88,25.91,190668.0,25.6354,25.6651,25.6255,25.6552,190668.0
2025-05-23 14:10:00,25.91,25.93,25.89,25.9,269558.0,25.6552,25.675,25.6354,25.6453,269558.0
2025-05-23 14:20:00,25.89,25.92,25.87,25.9,321599.0,25.6354,25.6651,25.6156,25.6453,321599.0
2025-05-23 14:30:00,25.9,25.94,25.89,25.91,216279.0,25.6453,25.6849,25.6354,25.6552,216279.0
2025-05-23 14:40:00,25.92,25.93,25.9,25.92,164585.0,25.6651,25.675,25.6453,25.6651,164585.0
2025-05-23 14:50:00,25.93,25.93,25.9,25.91,290997.0,25.675,25.675,25.6453,25.6552,290997.0
2025-05-23 15:00:00,25.92,25.92,25.9,25.92,145879.0,25.6651,25.6651,25.6453,25.6651,145879.0
2025-05-23 15:10:00,25.92,25.94,25.91,25.91,313969.0,25.6651,25.6849,25.6552,25.6552,313969.0
2025-05-23 15:20:00,25.91,25.92,25.88,25.89,292205.0,25.6552,25.6651,25.6255,25.6354,292205.0
2025-05-23 15:30:00,25.89,25.94,25.89,25.93,241306.0,25.6354,25.6849,25.6354,25.675,241306.0
2025-05-23 15:40:00,25.93,25.95,25.9,25.9,225087.0,25.675,25.6948,25.6453,25.6453,225087.0
2025-05-23 15:50:00,25.9,25.91,25.83,25.88,790663.0,25.6453,25.6552,25.576,25.6255,790663.0
2025-05-27 09:30:00,26.07,26.09,25.96,26.03,1196518.0,25.8136,25.8334,25.7047,25.774,1196518.0
2025-05-27 09:40:00,26.03,26.07,26.02,26.03,403216.0,25.774,25.8136,25.7641,25.774,403216.0
2025-05-27 09:50:00,26.03,26.04,26.0,26.01,434341.0,25.774,25.7839,25.7443,25.7542,434341.0
2025-05-27 10:00:00,26.01,26.04,26.0,26.02,491171.0,25.7542,25.7839,25.7443,25.7641,491171.0
2025-05-27 10:10:00,26.02,26.04,25.99,26.04,352570.0,25.7641,25.7839,25.7344,25.7839,352570.0
2025-05-27 10:20:00,26.04,26.1,26.03,26.07,425600.0,25.7839,25.8433,25.774,25.8136,425600.0
2025-05-27 10:30:00,26.07,26.1,26.06,26.09,233274.0,25.8136,25.8433,25.8037,25.8334,233274.0
2025-05-27 10:40:00,26.08,26.14,26.08,26.13,397164.0,25.8235,25.8829,25.8235,25.873,397164.0
2025-05-27 10:50:00,26.12,26.13,26.11,26.13,228783.0,25.8631,25.873,25.8532,25.873,228783.0
2025-05-27 11:00:00,26.13,26.14,26.11,26.12,316290.0,25.873,25.8829,25.8532,25.8631,316290.0
2025-05-27 11:10:00,26.11,26.14,26.11,26.13,2166101.0,25.8532,25.8829,25.8532,25.873,2166101.0
2025-05-27 11:20:00,26.14,26.16,26.11,26.16,332130.0,25.8829,25.9028,25.8532,25.9028,332130.0
2025-05-27 11:30:00,26.15,26.17,26.14,26.16,203167.0,25.8929,25.9127,25.8829,25.9028,203167.0
2025-05-27 11:40:00,26.17,26.18,26.15,26.16,264783.0,25.9127,25.9226,25.8929,25.9028,264783.0
2025-05-27 11:50:00,26.16,26.16,26.14,26.14,235915.0,25.9028,25.9028,25.8829,25.8829,235915.0
2025-05-27 12:00:00,26.14,26.18,26.14,26.17,290866.0,25.8829,25.9226,25.8829,25.9127,290866.0
2025-05-27 12:10:00,26.18,26.18,26.15,26.16,112386.0,25.9226,25.9226,25.8929,25.9028,112386.0
2025-05-27 12:20:00,26.15,26.18,26.15,26.18,145098.0,25.8929,25.9226,25.8929,25.9226,145098.0
2025-05-27 12:30:00,26.17,26.21,26.17,26.21,289318.0,25.9127,25.9523,25.9127,25.9523,289318.0
2025-05-27 12:40:00,26.21,26.22,26.17,26.18,202408.0,25.9523,25.9622,25.9127,25.9226,202408.0
2025-05-27 12:50:00,26.19,26.2,26.18,26.2,266621.0,25.9325,25.9424,25.9226,25.9424,266621.0
2025-05-27 13:00:00,26.19,26.21,26.18,26.18,129181.0,25.9325,25.9523,25.9226,25.9226,129181.0
2025-05-27 13:10:00,26.19,26.2,26.16,26.18,241043.0,25.9325,25.9424,25.9028,25.9226,241043.0
2025-05-27 13:20:00,26.18,26.19,26.16,26.17,235434.0,25.9226,25.9325,25.9028,25.9127,235434.0
2025-05-27 13:30:00,26.17,26.18,26.16,26.17,201471.0,25.9127,25.9226,25.9028,25.9127,201471.0
2025-05-27 13:40:00,26.17,26.2,26.16,26.19,283676.0,25.9127,25.9424,25.9028,25.9325,283676.0
2025-05-27 13:50:00,26.2,26.23,26.19,26.22,215949.0,25.9424,25.9721,25.9325,25.9622,215949.0
2025-05-27 14:00:00,26.23,26.24,26.22,26.23,256739.0,25.9721,25.982,25.9622,25.9721,256739.0
2025-05-27 14:10:00,26.23,26.26,26.22,26.24,264523.0,25.9721,26.0018,25.9622,25.982,264523.0
2025-05-27 14:20:00,26.24,26.24,26.23,26.23,92092.0,25.982,25.982,25.9721,25.9721,92092.0
2025-05-27 14:30:00,26.24,26.25,26.23,26.24,150830.0,25.982,25.9919,25.9721,25.982,150830.0
2025-05-27 14:40:00,26.24,26.25,26.24,26.25,143522.0,25.982,25.9919,25.982,25.9919,143522.0
2025-05-27 14:50:00,26.25,26.25,26.23,26.23,152323.0,25.9919,25.9919,25.9721,25.9721,152323.0
2025-05-27 15:00:00,26.24,26.25,26.22,26.24,425825.0,25.982,25.9919,25.9622,25.982,425825.0
2025-05-27 15:10:00,26.25,26.25,26.23,26.24,399272.0,25.9919,25.9919,25.9721,25.982,399272.0
2025-05-27 15:20:00,26.24,26.25,26.23,26.24,187761.0,25.982,25.9919,25.9721,25.982,187761.0
2025-05-27 15:30:00,26.23,26.25,26.23,26.25,282699.0,25.9721,25.9919,25.9721,25.9919,282699.0
2025-05-27 15:40:00,26.25,26.25,26.22,26.22,253261.0,25.9919,25.9919,25.9622,25.9622,253261.0
2025-05-27 15:50:00,26.22,26.26,26.21,26.26,534614.0,25.9622,26.0018,25.9523,26.0018,534614.0
2025-05-28 09:30:00,26.28,26.32,26.25,26.28,908527.0,26.0216,26.0612,25.9919,26.0216,908527.0
2025-05-28 09:40:00,26.28,26.3,26.26,26.26,318783.0,26.0216,26.0414,26.0018,26.0018,318783.0
2025-05-28 09:50:00,26.25,26.26,26.22,26.25,260194.0,25.9919,26.0018,25.9622,25.9919,260194.0
2025-05-28 10:00:00,26.25,26.26,26.21,26.22,291742.0,25.9919,26.0018,25.9523,25.9622,291742.0
2025-05-28 10:10:00,26.22,26.23,26.18,26.19,506003.0,25.9622,25.9721,25.9226,25.9325,506003.0
2025-05-28 10:20:00,26.2,26.25,26.19,26.23,273172.0,25.9424,25.9919,25.9325,25.9721,273172.0
2025-05-28 10:30:00,26.22,26.23,26.18,26.19,198969.0,25.9622,25.9721,25.9226,25.9325,198969.0
2025-05-28 10:40:00,26.19,26.2,26.17,26.18,118329.0,25.9325,25.9424,25.9127,25.9226,118329.0
2025-05-28 10:50:00,26.17,26.18,26.15,26.18,203879.0,25.9127,25.9226,25.8929,25.9226,203879.0
2025-05-28 11:00:00,26.18,26.21,26.16,26.17,277462.0,25.9226,25.9523,25.9028,25.9127,277462.0
2025-05-28 11:10:00,26.17,26.17,26.12,26.14,239489.0,25.9127,25.9127,25.8631,25.8829,239489.0
2025-05-28 11:20:00,26.14,26.16,26.1,26.1,352510.0,25.8829,25.9028,25.8433,25.8433,352510.0
2025-05-28 11:30:00,26.11,26.13,26.09,26.12,312713.0,25.8532,25.873,25.8334,25.8631,312713.0
2025-05-28 11:40:00,26.13,26.13,26.1,26.12,183712.0,25.873,25.873,25.8433,25.8631,183712.0
2025-05-28 11:50:00,26.12,26.14,26.1,26.11,309722.0,25.8631,25.8829,25.8433,25.8532,309722.0
2025-05-28 12:00:00,26.1,26.14,26.1,26.14,285027.0,25.8433,25.8829,25.8433,25.8829,285027.0
2025-05-28 12:10:00,26.14,26.14,26.11,26.13,256942.0,25.8829,25.8829,25.8532,25.873,256942.0
2025-05-28 12:20:00,26.12,26.13,26.1,26.13,386240.0,25.8631,25.873,25.8433,25.873,386240.0
2025-05-28 12:30:00,26.12,26.15,26.12,26.15,166692.0,25.8631,25.8929,25.8631,25.8929,166692.0
2025-05-28 12:40:00,26.14,26.16,26.13,26.16,210283.0,25.8829,25.9028,25.873,25.9028,210283.0
2025-05-28 12:50:00,26.16,26.16,26.14,26.15,344972.0,25.9028,25.9028,25.8829,25.8929,344972.0
2025-05-28 13:00:00,26.16,26.18,26.15,26.18,311455.0,25.9028,25.9226,25.8929,25.9226,311455.0
2025-05-28 13:10:00,26.17,26.19,26.17,26.17,359317.0,25.9127,25.9325,25.9127,25.9127,359317.0
2025-05-28 13:20:00,26.18,26.18,26.14,26.16,320122.0,25.9226,25.9226,25.8829,25.9028,320122.0
2025-05-28 13:30:00,26.15,26.16,26.11,26.12,222800.0,25.8929,25.9028,25.8532,25.8631,222800.0
2025-05-28 13:40:00,26.12,26.13,26.1,26.12,227124.0,25.8631,25.873,25.8433,25.8631,227124.0
2025-05-28 13:50:00,26.11,26.12,26.09,26.09,211425.0,25.8532,25.8631,25.8334,25.8334,211425.0
2025-05-28 14:00:00,26.1,26.11,26.08,26.08,261436.0,25.8433,25.8532,25.8235,25.8235,261436.0
2025-05-28 14:10:00,26.08,26.1,26.07,26.08,285990.0,25.8235,25.8433,25.8136,25.8235,285990.0
2025-05-28 14:20:00,26.08,26.09,26.06,26.09,310785.0,25.8235,25.8334,25.8037,25.8334,310785.0
2025-05-28 14:30:00,26.09,26.1,26.08,26.09,143517.0,25.8334,25.8433,25.8235,25.8334,143517.0
2025-05-28 14:40:00,26.08,26.09,26.08,26.09,98968.0,25.8235,25.8334,25.8235,25.8334,98968.0
2025-05-28 14:50:00,26.08,26.09,26.0,26.08,355953.0,25.8235,25.8334,25.7443,25.8235,355953.0
2025-05-28 15:00:00,26.07,26.11,26.06,26.1,248613.0,25.8136,25.8532,25.8037,25.8433,248613.0
2025-05-28 15:10:00,26.1,26.11,26.05,26.09,457433.0,25.8433,25.8532,25.7938,25.8334,457433.0
2025-05-28 15:20:00,26.09,26.09,26.05,26.05,252932.0,25.8334,25.8334,25.7938,25.7938,252932.0
2025-05-28 15:30:00,26.05,26.07,26.03,26.04,278194.0,25.7938,25.8136,25.774,25.7839,278194.0
2025-05-28 15:40:00,26.04,26.06,26.03,26.05,250872.0,25.7839,25.8037,25.774,25.7938,250872.0
2025-05-28 15:50:00,26.04,26.04,25.98,26.03,578631.0,25.7839,25.7839,25.7245,25.774,578631.0
2025-05-29 09:30:00,26.1,26.1,26.01,26.08,1135387.0,25.8433,25.8433,25.7542,25.8235,1135387.0
2025-05-29 09:40:00,26.09,26.12,26.08,26.1,419078.0,25.8334,25.8631,25.8235,25.8433,419078.0
2025-05-29 09:50:00,26.09,26.15,26.07,26.12,354784.0,25.8334,25.8929,25.8136,25.8631,354784.0
2025-05-29 10:00:00,26.11,26.14,26.06,26.08,254849.0,25.8532,25.8829,25.8037,25.8235,254849.0
2025-05-29 10:10:00,26.07,26.11,26.04,26.05,258052.0,25.8136,25.8532,25.7839,25.7938,258052.0
2025-05-29 10:20:00,26.05,26.1,26.04,26.08,920470.0,25.7938,25.8433,25.7839,25.8235,920470.0
2025-05-29 10:30:00,26.09,26.09,26.04,26.07,212501.0,25.8334,25.8334,25.7839,25.8136,212501.0
2025-05-29 10:40:00,26.07,26.07,26.04,26.05,200406.0,25.8136,25.8136,25.7839,25.7938,200406.0
2025-05-29 10:50:00,26.06,26.09,26.03,26.08,233771.0,25.8037,25.8334,25.774,25.8235,233771.0
2025-05-29 11:00:00,26.08,26.09,26.02,26.05,254290.0,25.8235,25.8334,25.7641,25.7938,254290.0
2025-05-29 11:10:00,26.05,26.07,26.02,26.03,181410.0,25.7938,25.8136,25.7641,25.774,181410.0
2025-05-29 11:20:00,26.03,26.07,26.02,26.06,240855.0,25.774,25.8136,25.7641,25.8037,240855.0
2025-05-29 11:30:00,26.06,26.07,25.99,25.99,273485.0,25.8037,25.8136,25.7344,25.7344,273485.0
2025-05-29 11:40:00,26.0,26.0,25.98,25.98,179713.0,25.7443,25.7443,25.7245,25.7245,179713.0
2025-05-29 11:50:00,25.98,26.02,25.9,25.93,345985.0,25.7245,25.7641,25.6453,25.675,345985.0
2025-05-29 12:00:00,25.93,25.97,25.89,25.95,390220.0,25.675,25.7146,25.6354,25.6948,390220.0
2025-05-29 12:10:00,25.95,26.02,25.94,26.02,573989.0,25.6948,25.7641,25.6849,25.7641,573989.0
2025-05-29 12:20:00,26.01,26.02,25.99,26.01,214518.0,25.7542,25.7641,25.7344,25.7542,214518.0
2025-05-29 12:30:00,26.01,26.03,26.0,26.01,297977.0,25.7542,25.774,25.7443,25.7542,297977.0
2025-05-29 12:40:00,26.02,26.03,26.0,26.01,191285.0,25.7641,25.774,25.7443,25.7542,191285.0
2025-05-29 12:50:00,26.0,26.06,26.0,26.05,220765.0,25.7443,25.8037,25.7443,25.7938,220765.0
2025-05-29 13:00:00,26.05,26.08,26.04,26.06,207974.0,25.7938,25.8235,25.7839,25.8037,207974.0
2025-05-29 13:10:00,26.05,26.07,26.05,26.06,253910.0,25.7938,25.8136,25.7938,25.8037,253910.0
2025-05-29 13:20:00,26.06,26.09,26.06,26.07,203802.0,25.8037,25.8334,25.8037,25.8136,203802.0
2025-05-29 13:30:00,26.07,26.09,26.06,26.08,200839.0,25.8136,25.8334,25.8037,25.8235,200839.0
2025-05-29 13:40:00,26.08,26.1,26.07,26.09,310175.0,25.8235,25.8433,25.8136,25.8334,310175.0
2025-05-29 13:50:00,26.09,26.1,26.07,26.08,182423.0,25.8334,25.8433,25.8136,25.8235,182423.0
2025-05-29 14:00:00,26.07,26.1,26.07,26.08,263162.0,25.8136,25.8433,25.8136,25.8235,263162.0
2025-05-29 14:10:00,26.09,26.09,26.05,26.05,302131.0,25.8334,25.8334,25.7938,25.7938,302131.0
2025-05-29 14:20:00,26.06,26.08,26.04,26.08,232908.0,25.8037,25.8235,25.7839,25.8235,232908.0
2025-05-29 14:30:00,26.07,26.12,26.07,26.12,175657.0,25.8136,25.8631,25.8136,25.8631,175657.0
2025-05-29 14:40:00,26.11,26.14,26.1,26.13,170276.0,25.8532,25.8829,25.8433,25.873,170276.0
2025-05-29 14:50:00,26.12,26.13,26.09,26.11,246527.0,25.8631,25.873,25.8334,25.8532,246527.0
2025-05-29 15:00:00,26.11,26.14,26.1,26.12,238860.0,25.8532,25.8829,25.8433,25.8631,238860.0
2025-05-29 15:10:00,26.12,26.13,26.1,26.13,203784.0,25.8631,25.873,25.8433,25.873,203784.0
2025-05-29 15:20:00,26.13,26.15,26.11,26.12,265079.0,25.873,25.8929,25.8532,25.8631,265079.0
2025-05-29 15:30:00,26.12,26.14,26.11,26.13,229371.0,25.8631,25.8829,25.8532,25.873,229371.0
2025-05-29 15:40:00,26.13,26.17,26.12,26.16,258983.0,25.873,25.9127,25.8631,25.9028,258983.0
2025-05-29 15:50:00,26.16,26.17,26.11,26.17,810328.0,25.9028,25.9127,25.8532,25.9127,810328.0
2025-05-30 09:30:00,26.12,26.12,25.99,26.04,827431.0,25.8631,25.8631,25.7344,25.7839,827431.0
2025-05-30 09:40:00,26.05,26.13,26.04,26.07,350523.0,25.7938,25.873,25.7839,25.8136,350523.0
2025-05-30 09:50:00,26.08,26.13,26.06,26.1,228834.0,25.8235,25.873,25.8037,25.8433,228834.0
2025-05-30 10:00:00,26.1,26.15,26.1,26.15,298815.0,25.8433,25.8929,25.8433,25.8929,298815.0
2025-05-30 10:10:00,26.14,26.17,26.13,26.17,173435.0,25.8829,25.9127,25.873,25.9127,173435.0
2025-05-30 10:20:00,26.17,26.18,26.15,26.18,435879.0,25.9127,25.9226,25.8929,25.9226,435879.0
2025-05-30 10:30:00,26.17,26.19,26.16,26.19,1081467.0,25.9127,25.9325,25.9028,25.9325,1081467.0
2025-05-30 10:40:00,26.19,26.19,26.13,26.14,502095.0,25.9325,25.9325,25.873,25.8829,502095.0
2025-05-30 10:50:00,26.14,26.16,26.12,26.14,1046186.0,25.8829,25.9028,25.8631,25.8829,1046186.0
2025-05-30 11:00:00,26.14,26.17,26.13,26.16,283177.0,25.8829,25.9127,25.873,25.9028,283177.0
2025-05-30 11:10:00,26.16,26.17,26.13,26.14,276770.0,25.9028,25.9127,25.873,25.8829,276770.0
2025-05-30 11:20:00,26.14,26.17,26.13,26.16,291899.0,25.8829,25.9127,25.873,25.9028,291899.0
2025-05-30 11:30:00,26.15,26.16,26.11,26.12,431720.0,25.8929,25.9028,25.8532,25.8631,431720.0
2025-05-30 11:40:00,26.13,26.13,26.09,26.12,144100.0,25.873,25.873,25.8334,25.8631,144100.0
2025-05-30 11:50:00,26.13,26.13,26.09,26.1,147422.0,25.873,25.873,25.8334,25.8433,147422.0
2025-05-30 12:00:00,26.1,26.14,26.09,26.13,236135.0,25.8433,25.8829,25.8334,25.873,236135.0
2025-05-30 12:10:00,26.13,26.14,26.07,26.09,460245.0,25.873,25.8829,25.8136,25.8334,460245.0
2025-05-30 12:20:00,26.1,26.11,26.02,26.03,440577.0,25.8433,25.8532,25.7641,25.774,440577.0
2025-05-30 12:30:00,26.04,26.09,26.01,26.09,539253.0,25.7839,25.8334,25.7542,25.8334,539253.0
2025-05-30 12:40:00,26.09,26.1,26.03,26.05,158119.0,25.8334,25.8433,25.774,25.7938,158119.0
2025-05-30 12:50:00,26.05,26.06,26.03,26.06,215671.0,25.7938,25.8037,25.774,25.8037,215671.0
2025-05-30 13:00:00,26.05,26.11,26.05,26.1,328671.0,25.7938,25.8532,25.7938,25.8433,328671.0
2025-05-30 13:10:00,26.09,26.11,26.07,26.11,208765.0,25.8334,25.8532,25.8136,25.8532,208765.0
2025-05-30 13:20:00,26.1,26.12,26.09,26.12,173167.0,25.8433,25.8631,25.8334,25.8631,173167.0
2025-05-30 13:30:00,26.12,26.14,26.1,26.12,192070.0,25.8631,25.8829,25.8433,25.8631,192070.0
2025-05-30 13:40:00,26.12,26.13,26.09,26.11,186529.0,25.8631,25.873,25.8334,25.8532,186529.0
2025-05-30 13:50:00,26.11,26.13,26.09,26.09,231661.0,25.8532,25.873,25.8334,25.8334,231661.0
2025-05-30 14:00:00,26.1,26.17,26.1,26.15,249474.0,25.8433,25.9127,25.8433,25.8929,249474.0
2025-05-30 14:10:00,26.16,26.19,26.14,26.17,557568.0,25.9028,25.9325,25.8829,25.9127,557568.0
2025-05-30 14:20:00,26.18,26.18,26.15,26.17,126077.0,25.9226,25.9226,25.8929,25.9127,126077.0
2025-05-30 14:30:00,26.17,26.17,26.14,26.17,170217.0,25.9127,25.9127,25.8829,25.9127,170217.0
2025-05-30 14:40:00,26.16,26.18,26.14,26.18,130481.0,25.9028,25.9226,25.8829,25.9226,130481.0
2025-05-30 14:50:00,26.17,26.19,26.17,26.19,224138.0,25.9127,25.9325,25.9127,25.9325,224138.0
2025-05-30 15:00:00,26.19,26.23,26.18,26.21,456749.0,25.9325,25.9721,25.9226,25.9523,456749.0
2025-05-30 15:10:00,26.21,26.24,26.2,26.24,135526.0,25.9523,25.982,25.9424,25.982,135526.0
2025-05-30 15:20:00,26.24,26.26,26.21,26.25,279207.0,25.982,26.0018,25.9523,25.9919,279207.0
2025-05-30 15:30:00,26.24,26.27,26.21,26.24,342154.0,25.982,26.0117,25.9523,25.982,342154.0
2025-05-30 15:40:00,26.24,26.24,26.19,26.22,314128.0,25.982,25.982,25.9325,25.9622,314128.0
2025-05-30 15:50:00,26.21,26.24,26.16,26.18,612439.0,25.9523,25.982,25.9028,25.9226,612439.0
2025-06-02 09:30:00,26.23,26.23,26.07,26.09,1074154.0,25.9721,25.9721,25.8136,25.8334,1074154.0
2025-06-02 09:40:00,26.09,26.12,26.02,26.03,645663.0,25.8334,25.8631,25.7641,25.774,645663.0
2025-06-02 09:50:00,26.02,26.03,25.96,25.99,789508.0,25.7641,25.774,25.7047,25.7344,789508.0
2025-06-02 10:00:00,25.99,26.03,25.93,25.99,436613.0,25.7344,25.774,25.675,25.7344,436613.0
2025-06-02 10:10:00,25.99,26.05,25.99,26.02,215175.0,25.7344,25.7938,25.7344,25.7641,215175.0
2025-06-02 10:20:00,26.02,26.09,26.01,26.08,588043.0,25.7641,25.8334,25.7542,25.8235,588043.0
2025-06-02 10:30:00,26.09,26.14,26.07,26.1,2165630.0,25.8334,25.8829,25.8136,25.8433,2165630.0
2025-06-02 10:40:00,26.1,26.16,26.09,26.13,219700.0,25.8433,25.9028,25.8334,25.873,219700.0
2025-06-02 10:50:00,26.14,26.16,26.12,26.14,251149.0,25.8829,25.9028,25.8631,25.8829,251149.0
2025-06-02 11:00:00,26.14,26.15,26.1,26.11,647188.0,25.8829,25.8929,25.8433,25.8532,647188.0
2025-06-02 11:10:00,26.12,26.14,26.1,26.13,174458.0,25.8631,25.8829,25.8433,25.873,174458.0
2025-06-02 11:20:00,26.13,26.13,26.08,26.08,333081.0,25.873,25.873,25.8235,25.8235,333081.0
2025-06-02 11:30:00,26.09,26.1,26.07,26.08,213370.0,25.8334,25.8433,25.8136,25.8235,213370.0
2025-06-02 11:40:00,26.07,26.13,26.06,26.12,248754.0,25.8136,25.873,25.8037,25.8631,248754.0
2025-06-02 11:50:00,26.12,26.15,26.11,26.14,755123.0,25.8631,25.8929,25.8532,25.8829,755123.0
2025-06-02 12:00:00,26.14,26.15,26.11,26.12,205571.0,25.8829,25.8929,25.8532,25.8631,205571.0
2025-06-02 12:10:00,26.11,26.14,26.11,26.13,270117.0,25.8532,25.8829,25.8532,25.873,270117.0
2025-06-02 12:20:00,26.12,26.13,26.1,26.13,395780.0,25.8631,25.873,25.8433,25.873,395780.0
2025-06-02 12:30:00,26.13,26.15,26.11,26.14,439875.0,25.873,25.8929,25.8532,25.8829,439875.0
2025-06-02 12:40:00,26.14,26.14,26.12,26.13,195596.0,25.8829,25.8829,25.8631,25.873,195596.0
2025-06-02 12:50:00,26.13,26.17,26.12,26.16,188787.0,25.873,25.9127,25.8631,25.9028,188787.0
2025-06-02 13:00:00,26.17,26.18,26.15,26.17,153463.0,25.9127,25.9226,25.8929,25.9127,153463.0
2025-06-02 13:10:00,26.17,26.17,26.14,26.14,202070.0,25.9127,25.9127,25.8829,25.8829,202070.0
2025-06-02 13:20:00,26.15,26.15,26.11,26.12,2161753.0,25.8929,25.8929,25.8532,25.8631,2161753.0
2025-06-02 13:30:00,26.12,26.14,26.12,26.13,154202.0,25.8631,25.8829,25.8631,25.873,154202.0
2025-06-02 13:40:00,26.13,26.13,26.11,26.13,201651.0,25.873,25.873,25.8532,25.873,201651.0
2025-06-02 13:50:00,26.13,26.14,26.11,26.12,342197.0,25.873,25.8829,25.8532,25.8631,342197.0
2025-06-02 14:00:00,26.13,26.14,26.09,26.09,423944.0,25.873,25.8829,25.8334,25.8334,423944.0
2025-06-02 14:10:00,26.1,26.15,26.09,26.14,334466.0,25.8433,25.8929,25.8334,25.8829,334466.0
2025-06-02 14:20:00,26.14,26.18,26.13,26.16,889830.0,25.8829,25.9226,25.873,25.9028,889830.0
2025-06-02 14:30:00,26.17,26.19,26.16,26.18,191738.0,25.9127,25.9325,25.9028,25.9226,191738.0
2025-06-02 14:40:00,26.17,26.18,26.16,26.18,147882.0,25.9127,25.9226,25.9028,25.9226,147882.0
2025-06-02 14:50:00,26.18,26.2,26.17,26.19,189886.0,25.9226,25.9424,25.9127,25.9325,189886.0
2025-06-02 15:00:00,26.2,26.22,26.19,26.2,274158.0,25.9424,25.9622,25.9325,25.9424,274158.0
2025-06-02 15:10:00,26.21,26.21,26.19,26.21,357363.0,25.9523,25.9523,25.9325,25.9523,357363.0
2025-06-02 15:20:00,26.21,26.23,26.2,26.22,162272.0,25.9523,25.9721,25.9424,25.9622,162272.0
2025-06-02 15:30:00,26.21,26.22,26.19,26.2,203087.0,25.9523,25.9622,25.9325,25.9424,203087.0
2025-06-02 15:40:00,26.2,26.21,26.18,26.18,262198.0,25.9424,25.9523,25.9226,25.9226,262198.0
2025-06-02 15:50:00,26.19,26.25,26.17,26.24,1002491.0,25.9325,25.9919,25.9127,25.982,1002491.0
2025-06-03 09:30:00,26.2,26.2,26.06,26.18,868142.0,25.9424,25.9424,25.8037,25.9226,868142.0
2025-06-03 09:40:00,26.19,26.24,26.18,26.24,367425.0,25.9325,25.982,25.9226,25.982,367425.0
2025-06-03 09:50:00,26.24,26.25,26.17,26.18,607066.0,25.982,25.9919,25.9127,25.9226,607066.0
2025-06-03 10:00:00,26.18,26.2,26.13,26.18,506464.0,25.9226,25.9424,25.873,25.9226,506464.0
2025-06-03 10:10:00,26.18,26.22,26.16,26.21,512745.0,25.9226,25.9622,25.9028,25.9523,512745.0
2025-06-03 10:20:00,26.22,26.28,26.21,26.28,522694.0,25.9622,26.0216,25.9523,26.0216,522694.0
2025-06-03 10:30:00,26.28,26.3,26.26,26.3,312288.0,26.0216,26.0414,26.0018,26.0414,312288.0
2025-06-03 10:40:00,26.3,26.33,26.28,26.32,369341.0,26.0414,26.0711,26.0216,26.0612,369341.0
2025-06-03 10:50:00,26.31,26.33,26.3,26.33,260581.0,26.0513,26.0711,26.0414,26.0711,260581.0
2025-06-03 11:00:00,26.32,26.37,26.32,26.36,403457.0,26.0612,26.1107,26.0612,26.1008,403457.0
2025-06-03 11:10:00,26.36,26.38,26.33,26.35,276736.0,26.1008,26.1206,26.0711,26.0909,276736.0
2025-06-03 11:20:00,26.34,26.38,26.34,26.38,210694.0,26.081,26.1206,26.081,26.1206,210694.0
2025-06-03 11:30:00,26.37,26.42,26.37,26.41,282066.0,26.1107,26.1602,26.1107,26.1503,282066.0
2025-06-03 11:40:00,26.41,26.44,26.39,26.43,268471.0,26.1503,26.18,26.1305,26.1701,268471.0
2025-06-03 11:50:00,26.42,26.43,26.39,26.43,247627.0,26.1602,26.1701,26.1305,26.1701,247627.0
2025-06-03 12:00:00,26.43,26.43,26.39,26.41,259495.0,26.1701,26.1701,26.1305,26.1503,259495.0
2025-06-03 12:10:00,26.41,26.45,26.39,26.44,193577.0,26.1503,26.1899,26.1305,26.18,193577.0
2025-06-03 12:20:00,26.44,26.44,26.42,26.43,169819.0,26.18,26.18,26.1602,26.1701,169819.0
2025-06-03 12:30:00,26.43,26.44,26.41,26.41,280208.0,26.1701,26.18,26.1503,26.1503,280208.0
2025-06-03 12:40:00,26.42,26.44,26.41,26.42,254929.0,26.1602,26.18,26.1503,26.1602,254929.0
2025-06-03 12:50:00,26.42,26.45,26.42,26.44,238913.0,26.1602,26.1899,26.1602,26.18,238913.0
2025-06-03 13:00:00,26.44,26.47,26.43,26.46,198310.0,26.18,26.2097,26.1701,26.1998,198310.0
2025-06-03 13:10:00,26.45,26.48,26.45,26.47,153625.0,26.1899,26.2196,26.1899,26.2097,153625.0
2025-06-03 13:20:00,26.47,26.47,26.45,26.46,199270.0,26.2097,26.2097,26.1899,26.1998,199270.0
2025-06-03 13:30:00,26.45,26.48,26.44,26.46,150582.0,26.1899,26.2196,26.18,26.1998,150582.0
2025-06-03 13:40:00,26.46,26.48,26.46,26.47,219311.0,26.1998,26.2196,26.1998,26.2097,219311.0
2025-06-03 13:50:00,26.46,26.47,26.44,26.46,230746.0,26.1998,26.2097,26.18,26.1998,230746.0
2025-06-03 14:00:00,26.46,26.47,26.42,26.46,217288.0,26.1998,26.2097,26.1602,26.1998,217288.0
2025-06-03 14:10:00,26.46,26.47,26.43,26.46,140701.0,26.1998,26.2097,26.1701,26.1998,140701.0
2025-06-03 14:20:00,26.47,26.47,26.45,26.47,260266.0,26.2097,26.2097,26.1899,26.2097,260266.0
2025-06-03 14:30:00,26.46,26.48,26.46,26.47,208475.0,26.1998,26.2196,26.1998,26.2097,208475.0
2025-06-03 14:40:00,26.48,26.49,26.46,26.48,207341.0,26.2196,26.2295,26.1998,26.2196,207341.0
2025-06-03 14:50:00,26.49,26.49,26.46,26.47,193747.0,26.2295,26.2295,26.1998,26.2097,193747.0
2025-06-03 15:00:00,26.46,26.47,26.44,26.45,152068.0,26.1998,26.2097,26.18,26.1899,152068.0
2025-06-03 15:10:00,26.45,26.46,26.43,26.46,235638.0,26.1899,26.1998,26.1701,26.1998,235638.0
2025-06-03 15:20:00,26.46,26.46,26.43,26.44,216438.0,26.1998,26.1998,26.1701,26.18,216438.0
2025-06-03 15:30:00,26.45,26.48,26.44,26.47,216171.0,26.1899,26.2196,26.18,26.2097,216171.0
2025-06-03 15:40:00,26.46,26.47,26.42,26.42,310046.0,26.1998,26.2097,26.1602,26.1602,310046.0
2025-06-03 15:50:00,26.42,26.45,26.41,26.44,521514.0,26.1602,26.1899,26.1503,26.18,521514.0
2025-06-04 09:30:00,26.48,26.54,26.45,26.53,842395.0,26.2196,26.279,26.1899,26.2691,842395.0
2025-06-04 09:40:00,26.52,26.54,26.5,26.53,259892.0,26.2592,26.279,26.2394,26.2691,259892.0
2025-06-04 09:50:00,26.52,26.54,26.49,26.52,318652.0,26.2592,26.279,26.2295,26.2592,318652.0
2025-06-04 10:00:00,26.51,26.53,26.48,26.52,415741.0,26.2493,26.2691,26.2196,26.2592,415741.0
2025-06-04 10:10:00,26.52,26.53,26.47,26.52,364672.0,26.2592,26.2691,26.2097,26.2592,364672.0
2025-06-04 10:20:00,26.53,26.56,26.49,26.53,249399.0,26.2691,26.2988,26.2295,26.2691,249399.0
2025-06-04 10:30:00,26.53,26.53,26.48,26.49,259985.0,26.2691,26.2691,26.2196,26.2295,259985.0
2025-06-04 10:40:00,26.5,26.51,26.46,26.48,267734.0,26.2394,26.2493,26.1998,26.2196,267734.0
2025-06-04 10:50:00,26.49,26.49,26.45,26.48,184890.0,26.2295,26.2295,26.1899,26.2196,184890.0
2025-06-04 11:00:00,26.48,26.49,26.46,26.46,236155.0,26.2196,26.2295,26.1998,26.1998,236155.0
2025-06-04 11:10:00,26.46,26.49,26.41,26.44,434260.0,26.1998,26.2295,26.1503,26.18,434260.0
2025-06-04 11:20:00,26.43,26.44,26.41,26.43,237853.0,26.1701,26.18,26.1503,26.1701,237853.0
2025-06-04 11:30:00,26.42,26.43,26.4,26.42,228058.0,26.1602,26.1701,26.1404,26.1602,228058.0
2025-06-04 11:40:00,26.42,26.43,26.39,26.42,242942.0,26.1602,26.1701,26.1305,26.1602,242942.0
2025-06-04 11:50:00,26.42,26.43,26.38,26.39,539556.0,26.1602,26.1701,26.1206,26.1305,539556.0
2025-06-04 12:00:00,26.39,26.41,26.38,26.39,154361.0,26.1305,26.1503,26.1206,26.1305,154361.0
2025-06-04 12:10:00,26.39,26.4,26.36,26.38,223185.0,26.1305,26.1404,26.1008,26.1206,223185.0
2025-06-04 12:20:00,26.38,26.39,26.36,26.38,167400.0,26.1206,26.1305,26.1008,26.1206,167400.0
2025-06-04 12:30:00,26.38,26.4,26.37,26.39,252954.0,26.1206,26.1404,26.1107,26.1305,252954.0
2025-06-04 12:40:00,26.38,26.4,26.37,26.39,206958.0,26.1206,26.1404,26.1107,26.1305,206958.0
2025-06-04 12:50:00,26.39,26.41,26.39,26.39,116141.0,26.1305,26.1503,26.1305,26.1305,116141.0
2025-06-04 13:00:00,26.4,26.42,26.39,26.39,111348.0,26.1404,26.1602,26.1305,26.1305,111348.0
2025-06-04 13:10:00,26.4,26.42,26.4,26.41,142176.0,26.1404,26.1602,26.1404,26.1503,142176.0
2025-06-04 13:20:00,26.41,26.41,26.39,26.39,189611.0,26.1503,26.1503,26.1305,26.1305,189611.0
2025-06-04 13:30:00,26.39,26.42,26.39,26.41,168097.0,26.1305,26.1602,26.1305,26.1503,168097.0
2025-06-04 13:40:00,26.42,26.42,26.4,26.41,677842.0,26.1602,26.1602,26.1404,26.1503,677842.0
2025-06-04 13:50:00,26.4,26.41,26.39,26.4,140347.0,26.1404,26.1503,26.1305,26.1404,140347.0
2025-06-04 14:00:00,26.39,26.41,26.38,26.39,165232.0,26.1305,26.1503,26.1206,26.1305,165232.0
2025-06-04 14:10:00,26.39,26.39,26.37,26.38,173739.0,26.1305,26.1305,26.1107,26.1206,173739.0
2025-06-04 14:20:00,26.39,26.4,26.38,26.39,185404.0,26.1305,26.1404,26.1206,26.1305,185404.0
2025-06-04 14:30:00,26.39,26.4,26.37,26.38,125551.0,26.1305,26.1404,26.1107,26.1206,125551.0
2025-06-04 14:40:00,26.38,26.39,26.36,26.38,247845.0,26.1206,26.1305,26.1008,26.1206,247845.0
2025-06-04 14:50:00,26.38,26.38,26.35,26.35,184933.0,26.1206,26.1206,26.0909,26.0909,184933.0
2025-06-04 15:00:00,26.36,26.37,26.34,26.34,198342.0,26.1008,26.1107,26.081,26.081,198342.0
2025-06-04 15:10:00,26.35,26.36,26.32,26.34,251464.0,26.0909,26.1008,26.0612,26.081,251464.0
2025-06-04 15:20:00,26.33,26.35,26.33,26.34,186583.0,26.0711,26.0909,26.0711,26.081,186583.0
2025-06-04 15:30:00,26.34,26.36,26.33,26.35,238280.0,26.081,26.1008,26.0711,26.0909,238280.0
2025-06-04 15:40:00,26.35,26.35,26.31,26.32,296808.0,26.0909,26.0909,26.0513,26.0612,296808.0
2025-06-04 15:50:00,26.31,26.33,26.28,26.29,485242.0,26.0513,26.0711,26.0216,26.0315,485242.0
2025-06-05 09:30:00,26.36,26.37,26.21,26.26,1059384.0,26.1008,26.1107,25.9523,26.0018,1059384.0
2025-06-05 09:40:00,26.25,26.27,26.21,26.27,440469.0,25.9919,26.0117,25.9523,26.0117,440469.0
2025-06-05 09:50:00,26.27,26.27,26.18,26.21,550229.0,26.0117,26.0117,25.9226,25.9523,550229.0
2025-06-05 10:00:00,26.2,26.25,26.19,26.21,507993.0,25.9424,25.9919,25.9325,25.9523,507993.0
2025-06-05 10:10:00,26.21,26.23,26.19,26.21,209606.0,25.9523,25.9721,25.9325,25.9523,209606.0
2025-06-05 10:20:00,26.22,26.27,26.21,26.25,459194.0,25.9622,26.0117,25.9523,25.9919,459194.0
2025-06-05 10:30:00,26.26,26.27,26.19,26.24,1435903.0,26.0018,26.0117,25.9325,25.982,1435903.0
2025-06-05 10:40:00,26.25,26.31,26.22,26.25,885600.0,25.9919,26.0513,25.9622,25.9919,885600.0
2025-06-05 10:50:00,26.25,26.29,26.22,26.28,1179816.0,25.9919,26.0315,25.9622,26.0216,1179816.0
2025-06-05 11:00:00,26.28,26.32,26.27,26.3,339432.0,26.0216,26.0612,26.0117,26.0414,339432.0
2025-06-05 11:10:00,26.3,26.33,26.28,26.32,223707.0,26.0414,26.0711,26.0216,26.0612,223707.0
2025-06-05 11:20:00,26.32,26.33,26.31,26.33,577629.0,26.0612,26.0711,26.0513,26.0711,577629.0
2025-06-05 11:30:00,26.32,26.34,26.31,26.33,177320.0,26.0612,26.081,26.0513,26.0711,177320.0
2025-06-05 11:40:00,26.32,26.33,26.29,26.29,187716.0,26.0612,26.0711,26.0315,26.0315,187716.0
2025-06-05 11:50:00,26.29,26.33,26.29,26.31,282095.0,26.0315,26.0711,26.0315,26.0513,282095.0
2025-06-05 12:00:00,26.32,26.34,26.31,26.32,121947.0,26.0612,26.081,26.0513,26.0612,121947.0
2025-06-05 12:10:00,26.33,26.34,26.3,26.32,125324.0,26.0711,26.081,26.0414,26.0612,125324.0
2025-06-05 12:20:00,26.32,26.33,26.31,26.32,198757.0,26.0612,26.0711,26.0513,26.0612,198757.0
2025-06-05 12:30:00,26.32,26.33,26.3,26.32,238289.0,26.0612,26.0711,26.0414,26.0612,238289.0
2025-06-05 12:40:00,26.32,26.33,26.26,26.27,573825.0,26.0612,26.0711,26.0018,26.0117,573825.0
2025-06-05 12:50:00,26.27,26.29,26.24,26.28,450378.0,26.0117,26.0315,25.982,26.0216,450378.0
2025-06-05 13:00:00,26.27,26.29,26.26,26.29,254953.0,26.0117,26.0315,26.0018,26.0315,254953.0
2025-06-05 13:10:00,26.28,26.31,26.28,26.3,251982.0,26.0216,26.0513,26.0216,26.0414,251982.0
2025-06-05 13:20:00,26.3,26.32,26.29,26.3,672242.0,26.0414,26.0612,26.0315,26.0414,672242.0
2025-06-05 13:30:00,26.3,26.33,26.3,26.32,227575.0,26.0414,26.0711,26.0414,26.0612,227575.0
2025-06-05 13:40:00,26.32,26.33,26.31,26.32,188998.0,26.0612,26.0711,26.0513,26.0612,188998.0
2025-06-05 13:50:00,26.32,26.33,26.29,26.31,312930.0,26.0612,26.0711,26.0315,26.0513,312930.0
2025-06-05 14:00:00,26.31,26.31,26.23,26.24,748933.0,26.0513,26.0513,25.9721,25.982,748933.0
2025-06-05 14:10:00,26.24,26.25,26.18,26.24,723428.0,25.982,25.9919,25.9226,25.982,723428.0
2025-06-05 14:20:00,26.24,26.27,26.23,26.25,215863.0,25.982,26.0117,25.9721,25.9919,215863.0
2025-06-05 14:30:00,26.25,26.3,26.25,26.29,529268.0,25.9919,26.0414,25.9919,26.0315,529268.0
2025-06-05 14:40:00,26.3,26.31,26.28,26.29,405158.0,26.0414,26.0513,26.0216,26.0315,405158.0
2025-06-05 14:50:00,26.3,26.31,26.28,26.28,154571.0,26.0414,26.0513,26.0216,26.0216,154571.0
2025-06-05 15:00:00,26.28,26.3,26.27,26.3,238285.0,26.0216,26.0414,26.0117,26.0414,238285.0
2025-06-05 15:10:00,26.3,26.3,26.17,26.19,445906.0,26.0414,26.0414,25.9127,25.9325,445906.0
2025-06-05 15:20:00,26.19,26.23,26.17,26.2,509457.0,25.9325,25.9721,25.9127,25.9424,509457.0
2025-06-05 15:30:00,26.21,26.27,26.19,26.26,306861.0,25.9523,26.0117,25.9325,26.0018,306861.0
2025-06-05 15:40:00,26.26,26.27,26.24,26.25,351391.0,26.0018,26.0117,25.982,25.9919,351391.0
2025-06-05 15:50:00,26.25,26.26,26.18,26.21,563242.0,25.9919,26.0018,25.9226,25.9523,563242.0
2025-06-06 09:30:00,26.44,26.56,26.38,26.52,1108117.0,26.18,26.2988,26.1206,26.2592,1108117.0
2025-06-06 09:40:00,26.53,26.56,26.51,26.54,406111.0,26.2691,26.2988,26.2493,26.279,406111.0
2025-06-06 09:50:00,26.54,26.57,26.52,26.57,819311.0,26.279,26.3087,26.2592,26.3087,819311.0
2025-06-06 10:00:00,26.57,26.59,26.55,26.58,338116.0,26.3087,26.3285,26.2889,26.3186,338116.0
2025-06-06 10:10:00,26.59,26.59,26.53,26.55,230917.0,26.3285,26.3285,26.2691,26.2889,230917.0
2025-06-06 10:20:00,26.55,26.58,26.54,26.55,559688.0,26.2889,26.3186,26.279,26.2889,559688.0
2025-06-06 10:30:00,26.56,26.56,26.53,26.55,175546.0,26.2988,26.2988,26.2691,26.2889,175546.0
2025-06-06 10:40:00,26.55,26.56,26.52,26.55,234236.0,26.2889,26.2988,26.2592,26.2889,234236.0
2025-06-06 10:50:00,26.55,26.55,26.51,26.52,297089.0,26.2889,26.2889,26.2493,26.2592,297089.0
2025-06-06 11:00:00,26.52,26.57,26.5,26.56,373434.0,26.2592,26.3087,26.2394,26.2988,373434.0
2025-06-06 11:10:00,26.56,26.57,26.48,26.5,286454.0,26.2988,26.3087,26.2196,26.2394,286454.0
2025-06-06 11:20:00,26.49,26.52,26.47,26.52,182627.0,26.2295,26.2592,26.2097,26.2592,182627.0
2025-06-06 11:30:00,26.51,26.54,26.5,26.51,151605.0,26.2493,26.279,26.2394,26.2493,151605.0
2025-06-06 11:40:00,26.51,26.55,26.49,26.54,209424.0,26.2493,26.2889,26.2295,26.279,209424.0
2025-06-06 11:50:00,26.55,26.56,26.51,26.54,162146.0,26.2889,26.2988,26.2493,26.279,162146.0
2025-06-06 12:00:00,26.54,26.55,26.53,26.54,125890.0,26.279,26.2889,26.2691,26.279,125890.0
2025-06-06 12:10:00,26.54,26.56,26.53,26.54,130897.0,26.279,26.2988,26.2691,26.279,130897.0
2025-06-06 12:20:00,26.55,26.56,26.54,26.54,163052.0,26.2889,26.2988,26.279,26.279,163052.0
2025-06-06 12:30:00,26.55,26.57,26.52,26.52,214508.0,26.2889,26.3087,26.2592,26.2592,214508.0
2025-06-06 12:40:00,26.53,26.53,26.5,26.51,156576.0,26.2691,26.2691,26.2394,26.2493,156576.0
2025-06-06 12:50:00,26.52,26.52,26.46,26.49,179407.0,26.2592,26.2592,26.1998,26.2295,179407.0
2025-06-06 13:00:00,26.48,26.49,26.45,26.46,133138.0,26.2196,26.2295,26.1899,26.1998,133138.0
2025-06-06 13:10:00,26.46,26.5,26.46,26.5,145784.0,26.1998,26.2394,26.1998,26.2394,145784.0
2025-06-06 13:20:00,26.5,26.51,26.48,26.49,152280.0,26.2394,26.2493,26.2196,26.2295,152280.0
2025-06-06 13:30:00,26.49,26.5,26.47,26.49,120083.0,26.2295,26.2394,26.2097,26.2295,120083.0
2025-06-06 13:40:00,26.49,26.5,26.47,26.5,148804.0,26.2295,26.2394,26.2097,26.2394,148804.0
2025-06-06 13:50:00,26.5,26.51,26.49,26.49,104761.0,26.2394,26.2493,26.2295,26.2295,104761.0
2025-06-06 14:00:00,26.5,26.53,26.49,26.53,194934.0,26.2394,26.2691,26.2295,26.2691,194934.0
2025-06-06 14:10:00,26.53,26.54,26.51,26.53,172108.0,26.2691,26.279,26.2493,26.2691,172108.0
2025-06-06 14:20:00,26.54,26.54,26.51,26.51,151817.0,26.279,26.279,26.2493,26.2493,151817.0
2025-06-06 14:30:00,26.52,26.55,26.51,26.53,350357.0,26.2592,26.2889,26.2493,26.2691,350357.0
2025-06-06 14:40:00,26.54,26.54,26.52,26.52,74948.0,26.279,26.279,26.2592,26.2592,74948.0
2025-06-06 14:50:00,26.53,26.54,26.52,26.52,92719.0,26.2691,26.279,26.2592,26.2592,92719.0
2025-06-06 15:00:00,26.53,26.55,26.52,26.55,161574.0,26.2691,26.2889,26.2592,26.2889,161574.0
2025-06-06 15:10:00,26.55,26.55,26.53,26.55,198506.0,26.2889,26.2889,26.2691,26.2889,198506.0
2025-06-06 15:20:00,26.54,26.56,26.53,26.54,159763.0,26.279,26.2988,26.2691,26.279,159763.0
2025-06-06 15:30:00,26.54,26.55,26.52,26.53,250017.0,26.279,26.2889,26.2592,26.2691,250017.0
2025-06-06 15:40:00,26.53,26.55,26.52,26.53,191056.0,26.2691,26.2889,26.2592,26.2691,191056.0
2025-06-06 15:50:00,26.53,26.57,26.53,26.55,332318.0,26.2691,26.3087,26.2691,26.2889,332318.0
2025-06-09 09:30:00,26.6,26.68,26.59,26.65,852115.0,26.3384,26.4176,26.3285,26.3879,852115.0
2025-06-09 09:40:00,26.66,26.67,26.6,26.61,432141.0,26.3978,26.4077,26.3384,26.3483,432141.0
2025-06-09 09:50:00,26.6,26.61,26.57,26.61,599544.0,26.3384,26.3483,26.3087,26.3483,599544.0
2025-06-09 10:00:00,26.61,26.65,26.6,26.62,367917.0,26.3483,26.3879,26.3384,26.3582,367917.0
2025-06-09 10:10:00,26.61,26.66,26.61,26.62,344698.0,26.3483,26.3978,26.3483,26.3582,344698.0
2025-06-09 10:20:00,26.61,26.64,26.6,26.6,1375231.0,26.3483,26.378,26.3384,26.3384,1375231.0
2025-06-09 10:30:00,26.61,26.62,26.6,26.6,365948.0,26.3483,26.3582,26.3384,26.3384,365948.0
2025-06-09 10:40:00,26.61,26.61,26.55,26.55,305976.0,26.3483,26.3483,26.2889,26.2889,305976.0
2025-06-09 10:50:00,26.56,26.61,26.55,26.61,361930.0,26.2988,26.3483,26.2889,26.3483,361930.0
2025-06-09 11:00:00,26.61,26.62,26.6,26.61,168380.0,26.3483,26.3582,26.3384,26.3483,168380.0
2025-06-09 11:10:00,26.61,26.64,26.6,26.63,247858.0,26.3483,26.378,26.3384,26.3681,247858.0
2025-06-09 11:20:00,26.63,26.64,26.61,26.62,243354.0,26.3681,26.378,26.3483,26.3582,243354.0
2025-06-09 11:30:00,26.62,26.65,26.62,26.64,200197.0,26.3582,26.3879,26.3582,26.378,200197.0
2025-06-09 11:40:00,26.65,26.68,26.64,26.66,158504.0,26.3879,26.4176,26.378,26.3978,158504.0
2025-06-09 11:50:00,26.67,26.67,26.65,26.66,160733.0,26.4077,26.4077,26.3879,26.3978,160733.0
2025-06-09 12:00:00,26.65,26.67,26.64,26.66,226266.0,26.3879,26.4077,26.378,26.3978,226266.0
2025-06-09 12:10:00,26.66,26.68,26.65,26.67,165983.0,26.3978,26.4176,26.3879,26.4077,165983.0
2025-06-09 12:20:00,26.68,26.69,26.67,26.69,187288.0,26.4176,26.4275,26.4077,26.4275,187288.0
2025-06-09 12:30:00,26.68,26.69,26.67,26.69,180202.0,26.4176,26.4275,26.4077,26.4275,180202.0
2025-06-09 12:40:00,26.68,26.7,26.68,26.7,148424.0,26.4176,26.4374,26.4176,26.4374,148424.0
2025-06-09 12:50:00,26.69,26.72,26.69,26.71,310842.0,26.4275,26.4572,26.4275,26.4473,310842.0
2025-06-09 13:00:00,26.71,26.72,26.7,26.7,179792.0,26.4473,26.4572,26.4374,26.4374,179792.0
2025-06-09 13:10:00,26.7,26.73,26.7,26.72,209112.0,26.4374,26.4671,26.4374,26.4572,209112.0
2025-06-09 13:20:00,26.72,26.75,26.71,26.75,173864.0,26.4572,26.487,26.4473,26.487,173864.0
2025-06-09 13:30:00,26.75,26.75,26.73,26.74,172671.0,26.487,26.487,26.4671,26.477,172671.0
2025-06-09 13:40:00,26.74,26.74,26.72,26.74,204459.0,26.477,26.477,26.4572,26.477,204459.0
2025-06-09 13:50:00,26.74,26.77,26.73,26.74,238835.0,26.477,26.5068,26.4671,26.477,238835.0
2025-06-09 14:00:00,26.74,26.76,26.73,26.75,182058.0,26.477,26.4969,26.4671,26.487,182058.0
2025-06-09 14:10:00,26.75,26.78,26.74,26.77,134441.0,26.487,26.5167,26.477,26.5068,134441.0
2025-06-09 14:20:00,26.77,26.78,26.76,26.76,190988.0,26.5068,26.5167,26.4969,26.4969,190988.0
2025-06-09 14:30:00,26.76,26.77,26.74,26.75,174058.0,26.4969,26.5068,26.477,26.487,174058.0
2025-06-09 14:40:00,26.75,26.75,26.73,26.75,143065.0,26.487,26.487,26.4671,26.487,143065.0
2025-06-09 14:50:00,26.75,26.76,26.74,26.75,144629.0,26.487,26.4969,26.477,26.487,144629.0
2025-06-09 15:00:00,26.76,26.76,26.73,26.75,265817.0,26.4969,26.4969,26.4671,26.487,265817.0
2025-06-09 15:10:00,26.74,26.75,26.72,26.73,183735.0,26.477,26.487,26.4572,26.4671,183735.0
2025-06-09 15:20:00,26.73,26.73,26.7,26.7,313321.0,26.4671,26.4671,26.4374,26.4374,313321.0
2025-06-09 15:30:00,26.7,26.71,26.68,26.69,338511.0,26.4374,26.4473,26.4176,26.4275,338511.0
2025-06-09 15:40:00,26.7,26.7,26.67,26.68,276488.0,26.4374,26.4374,26.4077,26.4176,276488.0
2025-06-09 15:50:00,26.69,26.7,26.63,26.64,693843.0,26.4275,26.4374,26.3681,26.378,693843.0
2025-06-10 09:30:00,26.73,26.84,26.72,26.76,934809.0,26.4671,26.5761,26.4572,26.4969,934809.0
2025-06-10 09:40:00,26.75,26.8,26.75,26.78,305942.0,26.487,26.5365,26.487,26.5167,305942.0
2025-06-10 09:50:00,26.78,26.86,26.77,26.84,424691.0,26.5167,26.5959,26.5068,26.5761,424691.0
2025-06-10 10:00:00,26.85,26.89,26.83,26.86,319900.0,26.586,26.6256,26.5662,26.5959,319900.0
2025-06-10 10:10:00,26.86,26.88,26.84,26.87,336053.0,26.5959,26.6157,26.5761,26.6058,336053.0
2025-06-10 10:20:00,26.86,26.92,26.84,26.92,500453.0,26.5959,26.6553,26.5761,26.6553,500453.0
2025-06-10 10:30:00,26.91,26.96,26.91,26.96,379206.0,26.6454,26.6949,26.6454,26.6949,379206.0
2025-06-10 10:40:00,26.96,26.98,26.94,26.96,313919.0,26.6949,26.7147,26.6751,26.6949,313919.0
2025-06-10 10:50:00,26.96,26.99,26.95,26.95,265239.0,26.6949,26.7246,26.685,26.685,265239.0
2025-06-10 11:00:00,26.96,26.99,26.96,26.97,206113.0,26.6949,26.7246,26.6949,26.7048,206113.0
2025-06-10 11:10:00,26.97,26.99,26.95,26.97,300688.0,26.7048,26.7246,26.685,26.7048,300688.0
2025-06-10 11:20:00,26.97,27.02,26.96,27.01,649287.0,26.7048,26.7543,26.6949,26.7444,649287.0
2025-06-10 11:30:00,27.01,27.03,26.97,27.0,329975.0,26.7444,26.7642,26.7048,26.7345,329975.0
2025-06-10 11:40:00,27.01,27.01,26.98,26.99,184270.0,26.7444,26.7444,26.7147,26.7246,184270.0
2025-06-10 11:50:00,26.99,27.0,26.97,27.0,184413.0,26.7246,26.7345,26.7048,26.7345,184413.0
2025-06-10 12:00:00,27.0,27.02,26.99,27.0,295530.0,26.7345,26.7543,26.7246,26.7345,295530.0
2025-06-10 12:10:00,27.01,27.03,27.0,27.01,238318.0,26.7444,26.7642,26.7345,26.7444,238318.0
2025-06-10 12:20:00,27.01,27.03,27.0,27.02,240199.0,26.7444,26.7642,26.7345,26.7543,240199.0
2025-06-10 12:30:00,27.02,27.04,27.01,27.03,152018.0,26.7543,26.7741,26.7444,26.7642,152018.0
2025-06-10 12:40:00,27.04,27.05,27.02,27.04,209631.0,26.7741,26.784,26.7543,26.7741,209631.0
2025-06-10 12:50:00,27.05,27.05,27.04,27.04,125940.0,26.784,26.784,26.7741,26.7741,125940.0
2025-06-10 13:00:00,27.04,27.06,27.02,27.04,266136.0,26.7741,26.7939,26.7543,26.7741,266136.0
2025-06-10 13:10:00,27.05,27.08,27.04,27.07,197610.0,26.784,26.8137,26.7741,26.8038,197610.0
2025-06-10 13:20:00,27.07,27.07,27.04,27.05,185774.0,26.8038,26.8038,26.7741,26.784,185774.0
2025-06-10 13:30:00,27.04,27.05,27.03,27.05,159659.0,26.7741,26.784,26.7642,26.784,159659.0
2025-06-10 13:40:00,27.04,27.05,27.02,27.03,158059.0,26.7741,26.784,26.7543,26.7642,158059.0
2025-06-10 13:50:00,27.02,27.03,27.0,27.01,134650.0,26.7543,26.7642,26.7345,26.7444,134650.0
2025-06-10 14:00:00,27.0,27.0,26.96,26.96,356818.0,26.7345,26.7345,26.6949,26.6949,356818.0
2025-06-10 14:10:00,26.96,26.97,26.93,26.93,274300.0,26.6949,26.7048,26.6652,26.6652,274300.0
2025-06-10 14:20:00,26.94,26.94,26.91,26.92,190439.0,26.6751,26.6751,26.6454,26.6553,190439.0
2025-06-10 14:30:00,26.92,26.93,26.9,26.93,194847.0,26.6553,26.6652,26.6355,26.6652,194847.0
2025-06-10 14:40:00,26.93,26.93,26.91,26.93,240234.0,26.6652,26.6652,26.6454,26.6652,240234.0
2025-06-10 14:50:00,26.93,26.96,26.92,26.94,348259.0,26.6652,26.6949,26.6553,26.6751,348259.0
2025-06-10 15:00:00,26.95,26.98,26.94,26.97,177496.0,26.685,26.7147,26.6751,26.7048,177496.0
2025-06-10 15:10:00,26.97,26.98,26.96,26.97,185413.0,26.7048,26.7147,26.6949,26.7048,185413.0
2025-06-10 15:20:00,26.98,26.98,26.94,26.95,232225.0,26.7147,26.7147,26.6751,26.685,232225.0
2025-06-10 15:30:00,26.95,26.95,26.91,26.92,344933.0,26.685,26.685,26.6454,26.6553,344933.0
2025-06-10 15:40:00,26.92,26.93,26.9,26.92,236930.0,26.6553,26.6652,26.6355,26.6553,236930.0
2025-06-10 15:50:00,26.92,26.96,26.9,26.95,539088.0,26.6553,26.6949,26.6355,26.685,539088.0
2025-06-11 09:30:00,26.99,26.99,26.85,26.88,864992.0,26.7246,26.7246,26.586,26.6157,864992.0
2025-06-11 09:40:00,26.87,26.9,26.85,26.88,437286.0,26.6058,26.6355,26.586,26.6157,437286.0
2025-06-11 09:50:00,26.89,26.92,26.86,26.91,291129.0,26.6256,26.6553,26.5959,26.6454,291129.0
2025-06-11 10:00:00,26.92,26.92,26.87,26.9,449615.0,26.6553,26.6553,26.6058,26.6355,449615.0
2025-06-11 10:10:00,26.9,26.91,26.86,26.89,303673.0,26.6355,26.6454,26.5959,26.6256,303673.0
2025-06-11 10:20:00,26.88,26.9,26.86,26.89,346878.0,26.6157,26.6355,26.5959,26.6256,346878.0
2025-06-11 10:30:00,26.89,26.89,26.86,26.89,332067.0,26.6256,26.6256,26.5959,26.6256,332067.0
2025-06-11 10:40:00,26.89,26.9,26.86,26.88,315932.0,26.6256,26.6355,26.5959,26.6157,315932.0
2025-06-11 10:50:00,26.89,26.9,26.86,26.87,346072.0,26.6256,26.6355,26.5959,26.6058,346072.0
2025-06-11 11:00:00,26.86,26.89,26.85,26.86,356090.0,26.5959,26.6256,26.586,26.5959,356090.0
2025-06-11 11:10:00,26.85,26.89,26.84,26.88,262336.0,26.586,26.6256,26.5761,26.6157,262336.0
2025-06-11 11:20:00,26.89,26.89,26.85,26.86,279329.0,26.6256,26.6256,26.586,26.5959,279329.0
2025-06-11 11:30:00,26.86,26.87,26.84,26.86,195525.0,26.5959,26.6058,26.5761,26.5959,195525.0
2025-06-11 11:40:00,26.85,26.86,26.82,26.84,217661.0,26.586,26.5959,26.5563,26.5761,217661.0
2025-06-11 11:50:00,26.84,26.86,26.83,26.84,190747.0,26.5761,26.5959,26.5662,26.5761,190747.0
2025-06-11 12:00:00,26.83,26.85,26.8,26.82,273052.0,26.5662,26.586,26.5365,26.5563,273052.0
2025-06-11 12:10:00,26.83,26.84,26.8,26.81,256724.0,26.5662,26.5761,26.5365,26.5464,256724.0
2025-06-11 12:20:00,26.81,26.84,26.81,26.84,252359.0,26.5464,26.5761,26.5464,26.5761,252359.0
2025-06-11 12:30:00,26.84,26.85,26.8,26.82,213448.0,26.5761,26.586,26.5365,26.5563,213448.0
2025-06-11 12:40:00,26.82,26.85,26.8,26.83,185688.0,26.5563,26.586,26.5365,26.5662,185688.0
2025-06-11 12:50:00,26.83,26.85,26.82,26.85,173105.0,26.5662,26.586,26.5563,26.586,173105.0
2025-06-11 13:00:00,26.85,26.87,26.84,26.87,188193.0,26.586,26.6058,26.5761,26.6058,188193.0
2025-06-11 13:10:00,26.87,26.87,26.85,26.86,187575.0,26.6058,26.6058,26.586,26.5959,187575.0
2025-06-11 13:20:00,26.86,26.89,26.85,26.88,161315.0,26.5959,26.6256,26.586,26.6157,161315.0
2025-06-11 13:30:00,26.89,26.89,26.86,26.88,179619.0,26.6256,26.6256,26.5959,26.6157,179619.0
2025-06-11 13:40:00,26.87,26.88,26.85,26.88,108936.0,26.6058,26.6157,26.586,26.6157,108936.0
2025-06-11 13:50:00,26.88,26.9,26.87,26.88,285307.0,26.6157,26.6355,26.6058,26.6157,285307.0
2025-06-11 14:00:00,26.88,26.89,26.8,26.85,327441.0,26.6157,26.6256,26.5365,26.586,327441.0
2025-06-11 14:10:00,26.84,26.84,26.76,26.8,452993.0,26.5761,26.5761,26.4969,26.5365,452993.0
2025-06-11 14:20:00,26.8,26.85,26.8,26.85,332284.0,26.5365,26.586,26.5365,26.586,332284.0
2025-06-11 14:30:00,26.84,26.89,26.81,26.89,318836.0,26.5761,26.6256,26.5464,26.6256,318836.0
2025-06-11 14:40:00,26.88,26.92,26.87,26.91,220467.0,26.6157,26.6553,26.6058,26.6454,220467.0
2025-06-11 14:50:00,26.91,26.91,26.85,26.86,251465.0,26.6454,26.6454,26.586,26.5959,251465.0
2025-06-11 15:00:00,26.85,26.87,26.82,26.85,316301.0,26.586,26.6058,26.5563,26.586,316301.0
2025-06-11 15:10:00,26.85,26.86,26.82,26.83,414432.0,26.586,26.5959,26.5563,26.5662,414432.0
2025-06-11 15:20:00,26.83,26.87,26.82,26.84,485847.0,26.5662,26.6058,26.5563,26.5761,485847.0
2025-06-11 15:30:00,26.84,26.85,26.8,26.84,326134.0,26.5761,26.586,26.5365,26.5761,326134.0
2025-06-11 15:40:00,26.85,26.87,26.82,26.82,365527.0,26.586,26.6058,26.5563,26.5563,365527.0
2025-06-11 15:50:00,26.83,26.88,26.82,26.88,690904.0,26.5662,26.6157,26.5563,26.6157,690904.0
2025-06-12 09:30:00,26.83,26.83,26.71,26.76,606278.0,26.5662,26.5662,26.4473,26.4969,606278.0
2025-06-12 09:40:00,26.76,26.81,26.75,26.79,385364.0,26.4969,26.5464,26.487,26.5266,385364.0
2025-06-12 09:50:00,26.8,26.85,26.79,26.83,191901.0,26.5365,26.586,26.5266,26.5662,191901.0
2025-06-12 10:00:00,26.83,26.87,26.81,26.84,248256.0,26.5662,26.6058,26.5464,26.5761,248256.0
2025-06-12 10:10:00,26.84,26.88,26.82,26.87,363791.0,26.5761,26.6157,26.5563,26.6058,363791.0
2025-06-12 10:20:00,26.86,26.9,26.84,26.88,416157.0,26.5959,26.6355,26.5761,26.6157,416157.0
2025-06-12 10:30:00,26.89,26.92,26.88,26.92,174990.0,26.6256,26.6553,26.6157,26.6553,174990.0
2025-06-12 10:40:00,26.92,26.93,26.9,26.9,266736.0,26.6553,26.6652,26.6355,26.6355,266736.0
2025-06-12 10:50:00,26.9,26.92,26.88,26.89,205113.0,26.6355,26.6553,26.6157,26.6256,205113.0
2025-06-12 11:00:00,26.89,26.91,26.88,26.91,215238.0,26.6256,26.6454,26.6157,26.6454,215238.0
2025-06-12 11:10:00,26.91,26.91,26.89,26.9,141809.0,26.6454,26.6454,26.6256,26.6355,141809.0
2025-06-12 11:20:00,26.89,26.91,26.86,26.89,350751.0,26.6256,26.6454,26.5959,26.6256,350751.0
2025-06-12 11:30:00,26.89,26.9,26.87,26.87,121418.0,26.6256,26.6355,26.6058,26.6058,121418.0
2025-06-12 11:40:00,26.88,26.89,26.87,26.89,169755.0,26.6157,26.6256,26.6058,26.6256,169755.0
2025-06-12 11:50:00,26.88,26.9,26.87,26.9,184233.0,26.6157,26.6355,26.6058,26.6355,184233.0
2025-06-12 12:00:00,26.89,26.91,26.87,26.91,191699.0,26.6256,26.6454,26.6058,26.6454,191699.0
2025-06-12 12:10:00,26.9,26.93,26.9,26.91,412730.0,26.6355,26.6652,26.6355,26.6454,412730.0
2025-06-12 12:20:00,26.91,26.91,26.86,26.89,262259.0,26.6454,26.6454,26.5959,26.6256,262259.0
2025-06-12 12:30:00,26.89,26.91,26.87,26.9,273423.0,26.6256,26.6454,26.6058,26.6355,273423.0
2025-06-12 12:40:00,26.91,26.91,26.86,26.9,211410.0,26.6454,26.6454,26.5959,26.6355,211410.0
2025-06-12 12:50:00,26.9,26.92,26.89,26.91,190194.0,26.6355,26.6553,26.6256,26.6454,190194.0
2025-06-12 13:00:00,26.91,26.95,26.91,26.92,221649.0,26.6454,26.685,26.6454,26.6553,221649.0
2025-06-12 13:10:00,26.92,26.95,26.92,26.94,134119.0,26.6553,26.685,26.6553,26.6751,134119.0
2025-06-12 13:20:00,26.95,26.95,26.92,26.94,174630.0,26.685,26.685,26.6553,26.6751,174630.0
2025-06-12 13:30:00,26.94,26.96,26.93,26.94,115656.0,26.6751,26.6949,26.6652,26.6751,115656.0
2025-06-12 13:40:00,26.95,26.96,26.94,26.96,100142.0,26.685,26.6949,26.6751,26.6949,100142.0
2025-06-12 13:50:00,26.95,26.96,26.94,26.95,126961.0,26.685,26.6949,26.6751,26.685,126961.0
2025-06-12 14:00:00,26.94,26.97,26.94,26.96,201928.0,26.6751,26.7048,26.6751,26.6949,201928.0
2025-06-12 14:10:00,26.96,26.97,26.95,26.96,165456.0,26.6949,26.7048,26.685,26.6949,165456.0
2025-06-12 14:20:00,26.96,26.96,26.93,26.95,261854.0,26.6949,26.6949,26.6652,26.685,261854.0
2025-06-12 14:30:00,26.95,26.95,26.93,26.95,164722.0,26.685,26.685,26.6652,26.685,164722.0
2025-06-12 14:40:00,26.94,26.96,26.94,26.96,151494.0,26.6751,26.6949,26.6751,26.6949,151494.0
2025-06-12 14:50:00,26.95,26.97,26.94,26.97,179060.0,26.685,26.7048,26.6751,26.7048,179060.0
2025-06-12 15:00:00,26.97,26.97,26.95,26.95,209823.0,26.7048,26.7048,26.685,26.685,209823.0
2025-06-12 15:10:00,26.96,26.97,26.95,26.96,159725.0,26.6949,26.7048,26.685,26.6949,159725.0
2025-06-12 15:20:00,26.96,26.97,26.95,26.96,219307.0,26.6949,26.7048,26.685,26.6949,219307.0
2025-06-12 15:30:00,26.97,26.97,26.95,26.96,250723.0,26.7048,26.7048,26.685,26.6949,250723.0
2025-06-12 15:40:00,26.96,26.97,26.95,26.95,347080.0,26.6949,26.7048,26.685,26.685,347080.0
2025-06-12 15:50:00,26.95,27.01,26.94,27.01,456052.0,26.685,26.7444,26.6751,26.7444,456052.0
2025-06-13 09:30:00,27.0,27.09,26.97,27.08,1024286.0,26.7345,26.8236,26.7048,26.8137,1024286.0
2025-06-13 09:40:00,27.08,27.1,26.99,27.0,436966.0,26.8137,26.8335,26.7246,26.7345,436966.0
2025-06-13 09:50:00,26.99,27.02,26.94,26.94,346067.0,26.7246,26.7543,26.6751,26.6751,346067.0
2025-06-13 10:00:00,26.94,27.05,26.94,27.04,1011734.0,26.6751,26.784,26.6751,26.7741,1011734.0
2025-06-13 10:10:00,27.04,27.06,27.01,27.04,1512715.0,26.7741,26.7939,26.7444,26.7741,1512715.0
2025-06-13 10:20:00,27.03,27.1,27.02,27.05,1469772.0,26.7642,26.8335,26.7543,26.784,1469772.0
2025-06-13 10:30:00,27.05,27.06,27.02,27.05,1009683.0,26.784,26.7939,26.7543,26.784,1009683.0
2025-06-13 10:40:00,27.05,27.07,26.99,27.01,685608.0,26.784,26.8038,26.7246,26.7444,685608.0
2025-06-13 10:50:00,27.01,27.04,26.99,27.03,496151.0,26.7444,26.7741,26.7246,26.7642,496151.0
2025-06-13 11:00:00,27.02,27.04,27.0,27.01,402542.0,26.7543,26.7741,26.7345,26.7444,402542.0
2025-06-13 11:10:00,27.01,27.03,26.99,27.03,252003.0,26.7444,26.7642,26.7246,26.7642,252003.0
2025-06-13 11:20:00,27.03,27.05,27.01,27.04,434571.0,26.7642,26.784,26.7444,26.7741,434571.0
2025-06-13 11:30:00,27.04,27.05,27.02,27.02,217472.0,26.7741,26.784,26.7543,26.7543,217472.0
2025-06-13 11:40:00,27.03,27.07,27.02,27.05,189313.0,26.7642,26.8038,26.7543,26.784,189313.0
2025-06-13 11:50:00,27.05,27.08,27.04,27.05,290098.0,26.784,26.8137,26.7741,26.784,290098.0
2025-06-13 12:00:00,27.04,27.07,27.03,27.05,281940.0,26.7741,26.8038,26.7642,26.784,281940.0
2025-06-13 12:10:00,27.05,27.07,27.04,27.05,198960.0,26.784,26.8038,26.7741,26.784,198960.0
2025-06-13 12:20:00,27.06,27.06,26.99,27.0,242546.0,26.7939,26.7939,26.7246,26.7345,242546.0
2025-06-13 12:30:00,27.0,27.03,26.99,27.02,247989.0,26.7345,26.7642,26.7246,26.7543,247989.0
2025-06-13 12:40:00,27.02,27.02,26.98,26.99,193232.0,26.7543,26.7543,26.7147,26.7246,193232.0
2025-06-13 12:50:00,26.99,27.03,26.98,27.02,297081.0,26.7246,26.7642,26.7147,26.7543,297081.0
2025-06-13 13:00:00,27.01,27.03,27.0,27.01,151537.0,26.7444,26.7642,26.7345,26.7444,151537.0
2025-06-13 13:10:00,27.01,27.02,26.96,26.98,226846.0,26.7444,26.7543,26.6949,26.7147,226846.0
2025-06-13 13:20:00,26.99,27.01,26.96,26.96,374457.0,26.7246,26.7444,26.6949,26.6949,374457.0
2025-06-13 13:30:00,26.97,27.0,26.96,26.96,291788.0,26.7048,26.7345,26.6949,26.6949,291788.0
2025-06-13 13:40:00,26.97,26.98,26.94,26.95,322226.0,26.7048,26.7147,26.6751,26.685,322226.0
2025-06-13 13:50:00,26.96,26.99,26.95,26.97,146759.0,26.6949,26.7246,26.685,26.7048,146759.0
2025-06-13 14:00:00,26.98,27.0,26.95,26.96,420489.0,26.7147,26.7345,26.685,26.6949,420489.0
2025-06-13 14:10:00,26.96,26.98,26.92,26.95,455722.0,26.6949,26.7147,26.6553,26.685,455722.0
2025-06-13 14:20:00,26.96,26.96,26.89,26.9,402436.0,26.6949,26.6949,26.6256,26.6355,402436.0
2025-06-13 14:30:00,26.91,26.92,26.86,26.88,465809.0,26.6454,26.6553,26.5959,26.6157,465809.0
2025-06-13 14:40:00,26.88,26.92,26.87,26.88,277847.0,26.6157,26.6553,26.6058,26.6157,277847.0
2025-06-13 14:50:00,26.89,26.92,26.88,26.92,329554.0,26.6256,26.6553,26.6157,26.6553,329554.0
2025-06-13 15:00:00,26.92,26.93,26.88,26.93,313041.0,26.6553,26.6652,26.6157,26.6652,313041.0
2025-06-13 15:10:00,26.92,26.93,26.89,26.9,599166.0,26.6553,26.6652,26.6256,26.6355,599166.0
2025-06-13 15:20:00,26.89,26.91,26.85,26.87,411950.0,26.6256,26.6454,26.586,26.6058,411950.0
2025-06-13 15:30:00,26.87,26.91,26.86,26.88,433286.0,26.6058,26.6454,26.5959,26.6157,433286.0
2025-06-13 15:40:00,26.88,26.89,26.83,26.87,620068.0,26.6157,26.6256,26.5662,26.6058,620068.0
2025-06-13 15:50:00,26.86,26.9,26.83,26.9,843579.0,26.5959,26.6355,26.5662,26.6355,843579.0
2025-06-16 09:30:00,26.97,27.01,26.86,26.94,1022049.0,26.7048,26.7444,26.5959,26.6751,1022049.0
2025-06-16 09:40:00,26.95,27.05,26.93,27.03,409953.0,26.685,26.784,26.6652,26.7642,409953.0
2025-06-16 09:50:00,27.04,27.08,26.96,26.97,697314.0,26.7741,26.8137,26.6949,26.7048,697314.0
2025-06-16 10:00:00,26.97,26.99,26.94,26.96,580545.0,26.7048,26.7246,26.6751,26.6949,580545.0
2025-06-16 10:10:00,26.96,27.0,26.95,27.0,282570.0,26.6949,26.7345,26.685,26.7345,282570.0
2025-06-16 10:20:00,27.0,27.02,26.96,26.96,387160.0,26.7345,26.7543,26.6949,26.6949,387160.0
2025-06-16 10:30:00,26.97,26.98,26.95,26.95,302934.0,26.7048,26.7147,26.685,26.685,302934.0
2025-06-16 10:40:00,26.95,26.99,26.94,26.97,278505.0,26.685,26.7246,26.6751,26.7048,278505.0
2025-06-16 10:50:00,26.97,26.98,26.93,26.94,172752.0,26.7048,26.7147,26.6652,26.6751,172752.0
2025-06-16 11:00:00,26.94,26.94,26.87,26.88,806694.0,26.6751,26.6751,26.6058,26.6157,806694.0
2025-06-16 11:10:00,26.88,26.89,26.86,26.87,336229.0,26.6157,26.6256,26.5959,26.6058,336229.0
2025-06-16 11:20:00,26.88,26.9,26.85,26.87,409274.0,26.6157,26.6355,26.586,26.6058,409274.0
2025-06-16 11:30:00,26.87,26.87,26.85,26.87,287890.0,26.6058,26.6058,26.586,26.6058,287890.0
2025-06-16 11:40:00,26.87,26.89,26.85,26.88,230174.0,26.6058,26.6256,26.586,26.6157,230174.0
2025-06-16 11:50:00,26.88,26.88,26.83,26.86,547826.0,26.6157,26.6157,26.5662,26.5959,547826.0
2025-06-16 12:00:00,26.86,26.87,26.84,26.84,178219.0,26.5959,26.6058,26.5761,26.5761,178219.0
2025-06-16 12:10:00,26.85,26.87,26.84,26.86,238325.0,26.586,26.6058,26.5761,26.5959,238325.0
2025-06-16 12:20:00,26.86,26.89,26.86,26.88,233430.0,26.5959,26.6256,26.5959,26.6157,233430.0
2025-06-16 12:30:00,26.88,26.89,26.87,26.89,154310.0,26.6157,26.6256,26.6058,26.6256,154310.0
2025-06-16 12:40:00,26.89,26.89,26.87,26.88,172297.0,26.6256,26.6256,26.6058,26.6157,172297.0
2025-06-16 12:50:00,26.88,26.9,26.86,26.88,290578.0,26.6157,26.6355,26.5959,26.6157,290578.0
2025-06-16 13:00:00,26.88,26.88,26.86,26.88,348886.0,26.6157,26.6157,26.5959,26.6157,348886.0
2025-06-16 13:10:00,26.88,26.89,26.86,26.88,221102.0,26.6157,26.6256,26.5959,26.6157,221102.0
2025-06-16 13:20:00,26.89,26.92,26.87,26.92,261986.0,26.6256,26.6553,26.6058,26.6553,261986.0
2025-06-16 13:30:00,26.92,26.94,26.91,26.93,362642.0,26.6553,26.6751,26.6454,26.6652,362642.0
2025-06-16 13:40:00,26.93,26.94,26.91,26.92,276420.0,26.6652,26.6751,26.6454,26.6553,276420.0
2025-06-16 13:50:00,26.92,26.92,26.88,26.89,127029.0,26.6553,26.6553,26.6157,26.6256,127029.0
2025-06-16 14:00:00,26.89,26.91,26.88,26.91,86545.0,26.6256,26.6454,26.6157,26.6454,86545.0
2025-06-16 14:10:00,26.91,26.92,26.89,26.89,182281.0,26.6454,26.6553,26.6256,26.6256,182281.0
2025-06-16 14:20:00,26.89,26.92,26.89,26.9,133517.0,26.6256,26.6553,26.6256,26.6355,133517.0
2025-06-16 14:30:00,26.91,26.91,26.88,26.9,202643.0,26.6454,26.6454,26.6157,26.6355,202643.0
2025-06-16 14:40:00,26.89,26.91,26.88,26.89,152227.0,26.6256,26.6454,26.6157,26.6256,152227.0
2025-06-16 14:50:00,26.89,26.91,26.88,26.9,177791.0,26.6256,26.6454,26.6157,26.6355,177791.0
2025-06-16 15:00:00,26.9,26.9,26.86,26.87,258540.0,26.6355,26.6355,26.5959,26.6058,258540.0
2025-06-16 15:10:00,26.87,26.87,26.85,26.86,184200.0,26.6058,26.6058,26.586,26.5959,184200.0
2025-06-16 15:20:00,26.85,26.88,26.85,26.87,487620.0,26.586,26.6157,26.586,26.6058,487620.0
2025-06-16 15:30:00,26.87,26.87,26.85,26.87,284397.0,26.6058,26.6058,26.586,26.6058,284397.0
2025-06-16 15:40:00,26.86,26.9,26.86,26.89,268855.0,26.5959,26.6355,26.5959,26.6256,268855.0
2025-06-16 15:50:00,26.89,26.93,26.87,26.92,501771.0,26.6256,26.6652,26.6058,26.6553,501771.0
2025-06-17 09:30:00,26.89,26.91,26.83,26.89,829318.0,26.6256,26.6454,26.5662,26.6256,829318.0
2025-06-17 09:40:00,26.88,26.93,26.87,26.9,524919.0,26.6157,26.6652,26.6058,26.6355,524919.0
2025-06-17 09:50:00,26.9,26.93,26.88,26.91,400679.0,26.6355,26.6652,26.6157,26.6454,400679.0
2025-06-17 10:00:00,26.91,26.92,26.88,26.91,294014.0,26.6454,26.6553,26.6157,26.6454,294014.0
2025-06-17 10:10:00,26.92,26.94,26.9,26.91,376080.0,26.6553,26.6751,26.6355,26.6454,376080.0
2025-06-17 10:20:00,26.91,26.94,26.91,26.92,170820.0,26.6454,26.6751,26.6454,26.6553,170820.0
2025-06-17 10:30:00,26.93,26.94,26.9,26.91,319697.0,26.6652,26.6751,26.6355,26.6454,319697.0
2025-06-17 10:40:00,26.91,26.92,26.89,26.91,259537.0,26.6454,26.6553,26.6256,26.6454,259537.0
2025-06-17 10:50:00,26.91,26.92,26.89,26.89,255606.0,26.6454,26.6553,26.6256,26.6256,255606.0
2025-06-17 11:00:00,26.89,26.91,26.88,26.91,271037.0,26.6256,26.6454,26.6157,26.6454,271037.0
2025-06-17 11:10:00,26.91,26.92,26.9,26.91,272428.0,26.6454,26.6553,26.6355,26.6454,272428.0
2025-06-17 11:20:00,26.91,26.91,26.86,26.87,233578.0,26.6454,26.6454,26.5959,26.6058,233578.0
2025-06-17 11:30:00,26.87,26.87,26.84,26.85,245409.0,26.6058,26.6058,26.5761,26.586,245409.0
2025-06-17 11:40:00,26.85,26.88,26.84,26.87,310904.0,26.586,26.6157,26.5761,26.6058,310904.0
2025-06-17 11:50:00,26.86,26.88,26.86,26.86,181357.0,26.5959,26.6157,26.5959,26.5959,181357.0
2025-06-17 12:00:00,26.87,26.89,26.85,26.87,263061.0,26.6058,26.6256,26.586,26.6058,263061.0
2025-06-17 12:10:00,26.87,26.9,26.87,26.89,190780.0,26.6058,26.6355,26.6058,26.6256,190780.0
2025-06-17 12:20:00,26.89,26.9,26.87,26.88,136097.0,26.6256,26.6355,26.6058,26.6157,136097.0
2025-06-17 12:30:00,26.88,26.9,26.87,26.88,149408.0,26.6157,26.6355,26.6058,26.6157,149408.0
2025-06-17 12:40:00,26.89,26.89,26.85,26.86,250886.0,26.6256,26.6256,26.586,26.5959,250886.0
2025-06-17 12:50:00,26.87,26.87,26.82,26.84,220720.0,26.6058,26.6058,26.5563,26.5761,220720.0
2025-06-17 13:00:00,26.83,26.86,26.83,26.85,190848.0,26.5662,26.5959,26.5662,26.586,190848.0
2025-06-17 13:10:00,26.84,26.86,26.83,26.83,151487.0,26.5761,26.5959,26.5662,26.5662,151487.0
2025-06-17 13:20:00,26.83,26.83,26.8,26.81,251091.0,26.5662,26.5662,26.5365,26.5464,251091.0
2025-06-17 13:30:00,26.81,26.85,26.8,26.83,226010.0,26.5464,26.586,26.5365,26.5662,226010.0
2025-06-17 13:40:00,26.83,26.84,26.77,26.78,225052.0,26.5662,26.5761,26.5068,26.5167,225052.0
2025-06-17 13:50:00,26.78,26.8,26.76,26.79,257559.0,26.5167,26.5365,26.4969,26.5266,257559.0
2025-06-17 14:00:00,26.77,26.78,26.75,26.77,209444.0,26.5068,26.5167,26.487,26.5068,209444.0
2025-06-17 14:10:00,26.76,26.78,26.75,26.76,161495.0,26.4969,26.5167,26.487,26.4969,161495.0
2025-06-17 14:20:00,26.75,26.78,26.74,26.75,227858.0,26.487,26.5167,26.477,26.487,227858.0
2025-06-17 14:30:00,26.76,26.78,26.75,26.76,220176.0,26.4969,26.5167,26.487,26.4969,220176.0
2025-06-17 14:40:00,26.76,26.77,26.74,26.76,200522.0,26.4969,26.5068,26.477,26.4969,200522.0
2025-06-17 14:50:00,26.76,26.76,26.73,26.76,238282.0,26.4969,26.4969,26.4671,26.4969,238282.0
2025-06-17 15:00:00,26.76,26.76,26.72,26.74,259042.0,26.4969,26.4969,26.4572,26.477,259042.0
2025-06-17 15:10:00,26.74,26.75,26.72,26.73,338729.0,26.477,26.487,26.4572,26.4671,338729.0
2025-06-17 15:20:00,26.73,26.76,26.72,26.74,307738.0,26.4671,26.4969,26.4572,26.477,307738.0
2025-06-17 15:30:00,26.74,26.74,26.72,26.73,257788.0,26.477,26.477,26.4572,26.4671,257788.0
2025-06-17 15:40:00,26.73,26.73,26.69,26.73,443737.0,26.4671,26.4671,26.4275,26.4671,443737.0
2025-06-17 15:50:00,26.72,26.74,26.69,26.71,757161.0,26.4572,26.477,26.4275,26.4473,757161.0
2025-06-18 09:30:00,26.75,26.79,26.65,26.75,623890.0,26.487,26.5266,26.3879,26.487,623890.0
2025-06-18 09:40:00,26.74,26.75,26.69,26.73,422152.0,26.477,26.487,26.4275,26.4671,422152.0
2025-06-18 09:50:00,26.73,26.78,26.72,26.77,307446.0,26.4671,26.5167,26.4572,26.5068,307446.0
2025-06-18 10:00:00,26.77,26.78,26.72,26.75,573661.0,26.5068,26.5167,26.4572,26.487,573661.0
2025-06-18 10:10:00,26.75,26.77,26.73,26.75,910979.0,26.487,26.5068,26.4671,26.487,910979.0
2025-06-18 10:20:00,26.74,26.78,26.73,26.75,446930.0,26.477,26.5167,26.4671,26.487,446930.0
2025-06-18 10:30:00,26.75,26.76,26.73,26.76,296865.0,26.487,26.4969,26.4671,26.4969,296865.0
2025-06-18 10:40:00,26.76,26.76,26.72,26.73,325080.0,26.4969,26.4969,26.4572,26.4671,325080.0
2025-06-18 10:50:00,26.73,26.75,26.71,26.75,240519.0,26.4671,26.487,26.4473,26.487,240519.0
2025-06-18 11:00:00,26.74,26.75,26.71,26.73,257884.0,26.477,26.487,26.4473,26.4671,257884.0
2025-06-18 11:10:00,26.73,26.73,26.71,26.71,201188.0,26.4671,26.4671,26.4473,26.4473,201188.0
2025-06-18 11:20:00,26.72,26.74,26.7,26.73,376911.0,26.4572,26.477,26.4374,26.4671,376911.0
2025-06-18 11:30:00,26.73,26.74,26.71,26.71,189995.0,26.4671,26.477,26.4473,26.4473,189995.0
2025-06-18 11:40:00,26.72,26.72,26.69,26.72,460343.0,26.4572,26.4572,26.4275,26.4572,460343.0
2025-06-18 11:50:00,26.72,26.73,26.69,26.7,253827.0,26.4572,26.4671,26.4275,26.4374,253827.0
2025-06-18 12:00:00,26.69,26.72,26.69,26.71,322749.0,26.4275,26.4572,26.4275,26.4473,322749.0
2025-06-18 12:10:00,26.71,26.73,26.7,26.71,182844.0,26.4473,26.4671,26.4374,26.4473,182844.0
2025-06-18 12:20:00,26.71,26.73,26.71,26.72,169768.0,26.4473,26.4671,26.4473,26.4572,169768.0
2025-06-18 12:30:00,26.72,26.73,26.71,26.71,342304.0,26.4572,26.4671,26.4473,26.4473,342304.0
2025-06-18 12:40:00,26.71,26.72,26.71,26.71,102600.0,26.4473,26.4572,26.4473,26.4473,102600.0
2025-06-18 12:50:00,26.71,26.73,26.71,26.71,154941.0,26.4473,26.4671,26.4473,26.4473,154941.0
2025-06-18 13:00:00,26.71,26.74,26.71,26.74,179950.0,26.4473,26.477,26.4473,26.477,179950.0
2025-06-18 13:10:00,26.73,26.74,26.72,26.72,141485.0,26.4671,26.477,26.4572,26.4572,141485.0
2025-06-18 13:20:00,26.73,26.75,26.72,26.73,119581.0,26.4671,26.487,26.4572,26.4671,119581.0
2025-06-18 13:30:00,26.74,26.74,26.69,26.71,352049.0,26.477,26.477,26.4275,26.4473,352049.0
2025-06-18 13:40:00,26.71,26.75,26.71,26.74,113533.0,26.4473,26.487,26.4473,26.477,113533.0
2025-06-18 13:50:00,26.74,26.76,26.73,26.74,160048.0,26.477,26.4969,26.4671,26.477,160048.0
2025-06-18 14:00:00,26.74,26.8,26.7,26.71,283453.0,26.477,26.5365,26.4374,26.4473,283453.0
2025-06-18 14:10:00,26.71,26.74,26.7,26.71,141530.0,26.4473,26.477,26.4374,26.4473,141530.0
2025-06-18 14:20:00,26.7,26.73,26.69,26.72,385126.0,26.4374,26.4671,26.4275,26.4572,385126.0
2025-06-18 14:30:00,26.72,26.76,26.71,26.74,221360.0,26.4572,26.4969,26.4473,26.477,221360.0
2025-06-18 14:40:00,26.74,26.78,26.72,26.72,248612.0,26.477,26.5167,26.4572,26.4572,248612.0
2025-06-18 14:50:00,26.73,26.73,26.64,26.65,594476.0,26.4671,26.4671,26.378,26.3879,594476.0
2025-06-18 15:00:00,26.65,26.69,26.62,26.64,367664.0,26.3879,26.4275,26.3582,26.378,367664.0
2025-06-18 15:10:00,26.64,26.67,26.61,26.67,550617.0,26.378,26.4077,26.3483,26.4077,550617.0
2025-06-18 15:20:00,26.66,26.69,26.61,26.62,228870.0,26.3978,26.4275,26.3483,26.3582,228870.0
2025-06-18 15:30:00,26.62,26.68,26.6,26.67,316894.0,26.3582,26.4176,26.3384,26.4077,316894.0
2025-06-18 15:40:00,26.66,26.69,26.66,26.67,332067.0,26.3978,26.4275,26.3978,26.4077,332067.0
2025-06-18 15:50:00,26.67,26.69,26.61,26.63,656106.0,26.4077,26.4275,26.3483,26.3681,656106.0
2025-06-20 09:30:00,26.75,26.8,26.69,26.76,1028499.0,26.487,26.5365,26.4275,26.4969,1028499.0
2025-06-20 09:40:00,26.77,26.79,26.73,26.74,512093.0,26.5068,26.5266,26.4671,26.477,512093.0
2025-06-20 09:50:00,26.73,26.77,26.71,26.75,415535.0,26.4671,26.5068,26.4473,26.487,415535.0
2025-06-20 10:00:00,26.76,26.77,26.74,26.77,300485.0,26.4969,26.5068,26.477,26.5068,300485.0
2025-06-20 10:10:00,26.77,26.8,26.76,26.8,286924.0,26.5068,26.5365,26.4969,26.5365,286924.0
2025-06-20 10:20:00,26.79,26.82,26.76,26.78,732409.0,26.5266,26.5563,26.4969,26.5167,732409.0
2025-06-20 10:30:00,26.78,26.79,26.74,26.76,675808.0,26.5167,26.5266,26.477,26.4969,675808.0
2025-06-20 10:40:00,26.76,26.77,26.7,26.74,361456.0,26.4969,26.5068,26.4374,26.477,361456.0
2025-06-20 10:50:00,26.74,26.75,26.71,26.74,278560.0,26.477,26.487,26.4473,26.477,278560.0
2025-06-20 11:00:00,26.73,26.75,26.71,26.71,198162.0,26.4671,26.487,26.4473,26.4473,198162.0
2025-06-20 11:10:00,26.71,26.76,26.71,26.76,256105.0,26.4473,26.4969,26.4473,26.4969,256105.0
2025-06-20 11:20:00,26.76,26.76,26.73,26.73,206979.0,26.4969,26.4969,26.4671,26.4671,206979.0
2025-06-20 11:30:00,26.73,26.77,26.73,26.77,185470.0,26.4671,26.5068,26.4671,26.5068,185470.0
2025-06-20 11:40:00,26.77,26.78,26.76,26.78,169326.0,26.5068,26.5167,26.4969,26.5167,169326.0
2025-06-20 11:50:00,26.78,26.78,26.72,26.72,168406.0,26.5167,26.5167,26.4572,26.4572,168406.0
2025-06-20 12:00:00,26.72,26.72,26.7,26.72,230846.0,26.4572,26.4572,26.4374,26.4572,230846.0
2025-06-20 12:10:00,26.71,26.73,26.69,26.7,277268.0,26.4473,26.4671,26.4275,26.4374,277268.0
2025-06-20 12:20:00,26.71,26.72,26.68,26.71,327384.0,26.4473,26.4572,26.4176,26.4473,327384.0
2025-06-20 12:30:00,26.71,26.73,26.7,26.73,322105.0,26.4473,26.4671,26.4374,26.4671,322105.0
2025-06-20 12:40:00,26.72,26.73,26.69,26.7,175729.0,26.4572,26.4671,26.4275,26.4374,175729.0
2025-06-20 12:50:00,26.7,26.72,26.69,26.71,191502.0,26.4374,26.4572,26.4275,26.4473,191502.0
2025-06-20 13:00:00,26.71,26.73,26.7,26.72,165696.0,26.4473,26.4671,26.4374,26.4572,165696.0
2025-06-20 13:10:00,26.71,26.72,26.68,26.68,262482.0,26.4473,26.4572,26.4176,26.4176,262482.0
2025-06-20 13:20:00,26.69,26.69,26.67,26.68,140157.0,26.4275,26.4275,26.4077,26.4176,140157.0
2025-06-20 13:30:00,26.67,26.69,26.65,26.66,168339.0,26.4077,26.4275,26.3879,26.3978,168339.0
2025-06-20 13:40:00,26.66,26.68,26.65,26.66,145812.0,26.3978,26.4176,26.3879,26.3978,145812.0
2025-06-20 13:50:00,26.67,26.67,26.65,26.67,189446.0,26.4077,26.4077,26.3879,26.4077,189446.0
2025-06-20 14:00:00,26.67,26.68,26.66,26.67,182118.0,26.4077,26.4176,26.3978,26.4077,182118.0
2025-06-20 14:10:00,26.67,26.71,26.66,26.71,174409.0,26.4077,26.4473,26.3978,26.4473,174409.0
2025-06-20 14:20:00,26.71,26.72,26.7,26.71,135130.0,26.4473,26.4572,26.4374,26.4473,135130.0
2025-06-20 14:30:00,26.71,26.72,26.7,26.7,201539.0,26.4473,26.4572,26.4374,26.4374,201539.0
2025-06-20 14:40:00,26.7,26.71,26.69,26.7,199365.0,26.4374,26.4473,26.4275,26.4374,199365.0
2025-06-20 14:50:00,26.71,26.71,26.67,26.69,261779.0,26.4473,26.4473,26.4077,26.4275,261779.0
2025-06-20 15:00:00,26.68,26.69,26.67,26.67,362640.0,26.4176,26.4275,26.4077,26.4077,362640.0
2025-06-20 15:10:00,26.68,26.69,26.66,26.69,314764.0,26.4176,26.4275,26.3978,26.4275,314764.0
2025-06-20 15:20:00,26.69,26.7,26.67,26.68,258520.0,26.4275,26.4374,26.4077,26.4176,258520.0
2025-06-20 15:30:00,26.67,26.7,26.67,26.68,271969.0,26.4077,26.4374,26.4077,26.4176,271969.0
2025-06-20 15:40:00,26.69,26.71,26.67,26.69,401154.0,26.4275,26.4473,26.4077,26.4275,401154.0
2025-06-20 15:50:00,26.69,26.75,26.69,26.71,863853.0,26.4275,26.487,26.4275,26.4473,863853.0